1590572700|2020-05-27 09:45:00|10.72|10.72|10.72|10.72|0
1590574200|2020-05-27 10:10:00|10.74|10.74|10.74|10.74|0
1590581700|2020-05-27 12:15:00|10.78|10.78|10.78|10.78|0
1590583500|2020-05-27 12:45:00|10.83|10.83|10.82|10.82|0
1590583800|2020-05-27 12:50:00|10.8|10.8|10.79|10.79|0
1590584100|2020-05-27 12:55:00|10.8|10.8|10.8|10.8|0
1590584400|2020-05-27 13:00:00|10.81|10.81|10.81|10.81|0
1590584700|2020-05-27 13:05:00|10.8|10.8|10.75|10.75|0
1590585000|2020-05-27 13:10:00|10.75|10.75|10.75|10.75|0
1590585300|2020-05-27 13:15:00|10.72|10.76|10.71|10.76|0
1590585600|2020-05-27 13:20:00|10.76|10.77|10.76|10.77|0
1590585900|2020-05-27 13:25:00|10.72|10.73|10.72|10.73|0
1590586200|2020-05-27 13:30:00|10.77|10.8|10.74|10.8|315556
1590586500|2020-05-27 13:35:00|10.795|10.815|10.78|10.78|99051
1590586800|2020-05-27 13:40:00|10.775|10.81|10.76|10.81|86566
1590587100|2020-05-27 13:45:00|10.8|10.82|10.78|10.79|176547
1590587400|2020-05-27 13:50:00|10.78|10.81|10.74|10.745|211694
1590587700|2020-05-27 13:55:00|10.75|10.78|10.73|10.76|169698
1590588000|2020-05-27 14:00:00|10.765|10.77|10.695|10.71|106909
1590588300|2020-05-27 14:05:00|10.705|10.725|10.695|10.715|59343
1590588600|2020-05-27 14:10:00|10.72|10.78|10.72|10.78|115224
1590588900|2020-05-27 14:15:00|10.78|10.85|10.78|10.85|144193
1590589200|2020-05-27 14:20:00|10.85|10.85|10.775|10.79|62181
1590589500|2020-05-27 14:25:00|10.79|10.805|10.77|10.78|66367
1590589800|2020-05-27 14:30:00|10.78|10.78|10.72|10.72|85198
1590590100|2020-05-27 14:35:00|10.72|10.74|10.7|10.73|121137
1590590400|2020-05-27 14:40:00|10.73|10.73|10.67|10.72|73965
1590590700|2020-05-27 14:45:00|10.73|10.735|10.66|10.66|78291
1590591000|2020-05-27 14:50:00|10.665|10.675|10.64|10.655|221069
1590591300|2020-05-27 14:55:00|10.655|10.67|10.63|10.67|216446
1590591600|2020-05-27 15:00:00|10.66|10.72|10.655|10.707|111330
1590591900|2020-05-27 15:05:00|10.7|10.74|10.695|10.74|356685
1590592200|2020-05-27 15:10:00|10.73|10.755|10.73|10.735|134298
1590592500|2020-05-27 15:15:00|10.733|10.745|10.71|10.745|136996
1590592800|2020-05-27 15:20:00|10.745|10.745|10.715|10.725|103190
1590593100|2020-05-27 15:25:00|10.73|10.75|10.73|10.74|133758
1590593400|2020-05-27 15:30:00|10.74|10.78|10.74|10.78|51766
1590593700|2020-05-27 15:35:00|10.79|10.795|10.72|10.75|109930
1590594000|2020-05-27 15:40:00|10.745|10.755|10.74|10.755|44643
1590594300|2020-05-27 15:45:00|10.755|10.775|10.75|10.77|35105
1590594600|2020-05-27 15:50:00|10.77|10.77|10.745|10.76|17674
1590594900|2020-05-27 15:55:00|10.76|10.79|10.76|10.785|25626
1590595200|2020-05-27 16:00:00|10.785|10.795|10.77|10.78|13432
1590595500|2020-05-27 16:05:00|10.77|10.795|10.76|10.79|33910
1590595800|2020-05-27 16:10:00|10.79|10.79|10.77|10.78|25736
1590596100|2020-05-27 16:15:00|10.78|10.79|10.78|10.78|27644
1590596400|2020-05-27 16:20:00|10.79|10.8|10.775|10.795|35784
1590596700|2020-05-27 16:25:00|10.795|10.82|10.79|10.79|52794
1590597000|2020-05-27 16:30:00|10.79|10.8|10.775|10.8|35871
1590597300|2020-05-27 16:35:00|10.793|10.795|10.78|10.78|7375
1590597600|2020-05-27 16:40:00|10.78|10.78|10.76|10.76|22411
1590597900|2020-05-27 16:45:00|10.76|10.79|10.76|10.78|34048
1590598200|2020-05-27 16:50:00|10.775|10.78|10.77|10.775|26988
1590598500|2020-05-27 16:55:00|10.77|10.778|10.76|10.76|4585
1590598800|2020-05-27 17:00:00|10.765|10.785|10.74|10.77|44227
1590599100|2020-05-27 17:05:00|10.775|10.78|10.77|10.77|9727
1590599400|2020-05-27 17:10:00|10.77|10.785|10.765|10.785|15480
1590599700|2020-05-27 17:15:00|10.79|10.79|10.76|10.76|15713
1590600000|2020-05-27 17:20:00|10.765|10.775|10.75|10.75|32334
1590600300|2020-05-27 17:25:00|10.752|10.765|10.74|10.75|14457
1590600600|2020-05-27 17:30:00|10.748|10.76|10.74|10.76|10465
1590600900|2020-05-27 17:35:00|10.752|10.77|10.745|10.765|18412
1590601200|2020-05-27 17:40:00|10.77|10.77|10.754|10.755|7214
1590601500|2020-05-27 17:45:00|10.75|10.755|10.75|10.755|19611
1590601800|2020-05-27 17:50:00|10.75|10.75|10.74|10.745|19593
1590602100|2020-05-27 17:55:00|10.744|10.744|10.73|10.73|27509
1590602400|2020-05-27 18:00:00|10.735|10.76|10.735|10.75|47033
1590602700|2020-05-27 18:05:00|10.75|10.765|10.75|10.76|11812
1590603000|2020-05-27 18:10:00|10.77|10.77|10.76|10.77|11196
1590603300|2020-05-27 18:15:00|10.765|10.77|10.76|10.77|3132
1590603600|2020-05-27 18:20:00|10.77|10.78|10.76|10.767|33693
1590603900|2020-05-27 18:25:00|10.76|10.77|10.75|10.765|5476
1590604200|2020-05-27 18:30:00|10.765|10.77|10.75|10.76|23724
1590604500|2020-05-27 18:35:00|10.76|10.77|10.755|10.765|17035
1590604800|2020-05-27 18:40:00|10.76|10.77|10.76|10.762|4225
1590605100|2020-05-27 18:45:00|10.77|10.77|10.745|10.76|32582
1590605400|2020-05-27 18:50:00|10.76|10.765|10.75|10.76|23098
1590605700|2020-05-27 18:55:00|10.76|10.77|10.75|10.769|29330
1590606000|2020-05-27 19:00:00|10.77|10.78|10.77|10.78|12621
1590606300|2020-05-27 19:05:00|10.78|10.78|10.76|10.77|26969
1590606600|2020-05-27 19:10:00|10.77|10.78|10.767|10.775|36847
1590606900|2020-05-27 19:15:00|10.775|10.78|10.77|10.775|3619
1590607200|2020-05-27 19:20:00|10.78|10.78|10.77|10.775|7546
1590607500|2020-05-27 19:25:00|10.775|10.8|10.775|10.795|53468
1590607800|2020-05-27 19:30:00|10.8|10.8|10.78|10.785|38836
1590608100|2020-05-27 19:35:00|10.79|10.8|10.775|10.795|63529
1590608400|2020-05-27 19:40:00|10.795|10.82|10.795|10.82|26790
1590608700|2020-05-27 19:45:00|10.815|10.83|10.814|10.825|43006
1590609000|2020-05-27 19:50:00|10.825|10.845|10.82|10.84|143487
1590609300|2020-05-27 19:55:00|10.84|10.85|10.835|10.85|226193
1590609600|2020-05-27 20:00:00|10.84|10.84|10.84|10.84|0
1590610500|2020-05-27 20:15:00|10.84|10.84|10.84|10.84|0
1590619800|2020-05-27 22:50:00|10.83|10.83|10.83|10.83|0
1590620700|2020-05-27 23:05:00|10.83|10.83|10.83|10.83|0
1590655500|2020-05-28 08:45:00|10.8|10.8|10.8|10.8|0
1590661500|2020-05-28 10:25:00|10.72|10.72|10.72|10.72|0
1590665400|2020-05-28 11:30:00|10.86|10.86|10.86|10.86|0
1590666900|2020-05-28 11:55:00|10.86|10.86|10.86|10.86|0
1590668100|2020-05-28 12:15:00|10.86|10.86|10.85|10.85|0
1590669300|2020-05-28 12:35:00|10.86|10.86|10.86|10.86|0
1590672600|2020-05-28 13:30:00|10.86|10.86|10.81|10.84|202243
1590672900|2020-05-28 13:35:00|10.84|10.86|10.75|10.77|121453
1590673200|2020-05-28 13:40:00|10.773|10.85|10.76|10.85|98367
1590673500|2020-05-28 13:45:00|10.85|10.85|10.82|10.82|122434
1590673800|2020-05-28 13:50:00|10.82|10.83|10.81|10.823|66868
1590674100|2020-05-28 13:55:00|10.82|10.85|10.81|10.85|98849
1590674400|2020-05-28 14:00:00|10.86|10.86|10.83|10.84|130550
1590674700|2020-05-28 14:05:00|10.84|10.86|10.825|10.826|54803
1590675000|2020-05-28 14:10:00|10.82|10.835|10.81|10.83|51736
1590675300|2020-05-28 14:15:00|10.82|10.83|10.785|10.79|68148
1590675600|2020-05-28 14:20:00|10.79|10.81|10.78|10.81|63234
1590675900|2020-05-28 14:25:00|10.811|10.837|10.81|10.82|17895
1590676200|2020-05-28 14:30:00|10.83|10.83|10.79|10.81|55941
1590676500|2020-05-28 14:35:00|10.81|10.82|10.793|10.81|33914
1590676800|2020-05-28 14:40:00|10.81|10.845|10.805|10.84|20009
1590677100|2020-05-28 14:45:00|10.85|10.85|10.83|10.83|92240
1590677400|2020-05-28 14:50:00|10.83|10.842|10.81|10.83|36424
1590677700|2020-05-28 14:55:00|10.84|10.84|10.82|10.83|27072
1590678000|2020-05-28 15:00:00|10.82|10.83|10.8|10.82|40336
1590678300|2020-05-28 15:05:00|10.82|10.83|10.805|10.81|67617
1590678600|2020-05-28 15:10:00|10.81|10.845|10.81|10.845|68034
1590678900|2020-05-28 15:15:00|10.84|10.87|10.84|10.86|89637
1590679200|2020-05-28 15:20:00|10.86|10.86|10.84|10.845|15207
1590679500|2020-05-28 15:25:00|10.85|10.87|10.84|10.87|7127
1590679800|2020-05-28 15:30:00|10.87|10.878|10.84|10.845|12212
1590680100|2020-05-28 15:35:00|10.84|10.845|10.84|10.84|15570
1590680400|2020-05-28 15:40:00|10.84|10.85|10.83|10.85|26481
1590680700|2020-05-28 15:45:00|10.845|10.85|10.84|10.846|6466
1590681000|2020-05-28 15:50:00|10.85|10.855|10.83|10.85|56900
1590681300|2020-05-28 15:55:00|10.84|10.86|10.835|10.84|24211
1590681600|2020-05-28 16:00:00|10.84|10.845|10.825|10.835|22959
1590681900|2020-05-28 16:05:00|10.83|10.849|10.83|10.845|2957
1590682200|2020-05-28 16:10:00|10.845|10.85|10.84|10.84|2809
1590682500|2020-05-28 16:15:00|10.845|10.85|10.835|10.84|10255
1590682800|2020-05-28 16:20:00|10.84|10.85|10.84|10.845|9146
1590683100|2020-05-28 16:25:00|10.84|10.844|10.825|10.825|3230
1590683400|2020-05-28 16:30:00|10.83|10.835|10.81|10.835|19778
1590683700|2020-05-28 16:35:00|10.83|10.86|10.83|10.858|17884
1590684000|2020-05-28 16:40:00|10.857|10.857|10.85|10.854|1305
1590684300|2020-05-28 16:45:00|10.85|10.858|10.85|10.855|886
1590684600|2020-05-28 16:50:00|10.855|10.87|10.85|10.85|31630
1590684900|2020-05-28 16:55:00|10.857|10.865|10.857|10.865|22899
1590685200|2020-05-28 17:00:00|10.87|10.88|10.865|10.88|18099
1590685500|2020-05-28 17:05:00|10.88|10.885|10.88|10.884|11323
1590685800|2020-05-28 17:10:00|10.88|10.895|10.87|10.88|13348
1590686100|2020-05-28 17:15:00|10.885|10.885|10.875|10.88|6123
1590686400|2020-05-28 17:20:00|10.871|10.877|10.865|10.87|31884
1590686700|2020-05-28 17:25:00|10.87|10.885|10.87|10.875|32843
1590687000|2020-05-28 17:30:00|10.88|10.88|10.87|10.87|4301
1590687300|2020-05-28 17:35:00|10.87|10.875|10.86|10.87|38030
1590687600|2020-05-28 17:40:00|10.87|10.875|10.87|10.87|2659
1590687900|2020-05-28 17:45:00|10.87|10.875|10.86|10.86|6073
1590688200|2020-05-28 17:50:00|10.86|10.86|10.85|10.852|10738
1590688500|2020-05-28 17:55:00|10.86|10.875|10.86|10.87|6958
1590688800|2020-05-28 18:00:00|10.868|10.868|10.855|10.855|6280
1590689100|2020-05-28 18:05:00|10.855|10.86|10.855|10.855|3190
1590689400|2020-05-28 18:10:00|10.853|10.87|10.85|10.865|6638
1590689700|2020-05-28 18:15:00|10.865|10.865|10.85|10.85|14769
1590690000|2020-05-28 18:20:00|10.85|10.86|10.845|10.85|38014
1590690300|2020-05-28 18:25:00|10.85|10.85|10.835|10.835|11913
1590690600|2020-05-28 18:30:00|10.84|10.85|10.835|10.842|22117
1590690900|2020-05-28 18:35:00|10.847|10.855|10.84|10.84|30570
1590691200|2020-05-28 18:40:00|10.845|10.845|10.83|10.83|7552
1590691500|2020-05-28 18:45:00|10.83|10.85|10.825|10.842|12766
1590691800|2020-05-28 18:50:00|10.84|10.855|10.84|10.84|17926
1590692100|2020-05-28 18:55:00|10.84|10.86|10.84|10.85|27812
1590692400|2020-05-28 19:00:00|10.855|10.86|10.85|10.855|12248
1590692700|2020-05-28 19:05:00|10.86|10.86|10.85|10.855|6212
1590693000|2020-05-28 19:10:00|10.85|10.86|10.85|10.855|8147
1590693300|2020-05-28 19:15:00|10.855|10.86|10.83|10.835|51201
1590693600|2020-05-28 19:20:00|10.83|10.835|10.82|10.826|27666
1590693900|2020-05-28 19:25:00|10.83|10.83|10.805|10.805|34146
1590694200|2020-05-28 19:30:00|10.81|10.815|10.77|10.785|52856
1590694500|2020-05-28 19:35:00|10.78|10.79|10.775|10.78|46710
1590694800|2020-05-28 19:40:00|10.785|10.79|10.76|10.775|95035
1590695100|2020-05-28 19:45:00|10.775|10.78|10.74|10.74|43700
1590695400|2020-05-28 19:50:00|10.74|10.75|10.724|10.74|112737
1590695700|2020-05-28 19:55:00|10.75|10.77|10.745|10.75|199554
1590696000|2020-05-28 20:00:00|10.75|10.75|10.75|10.75|0
1590696900|2020-05-28 20:15:00|10.75|10.75|10.75|10.75|0
1590697500|2020-05-28 20:25:00|10.75|10.75|10.75|10.75|0
1590744600|2020-05-29 09:30:00|10.81|10.81|10.81|10.81|0
1590752100|2020-05-29 11:35:00|10.84|10.84|10.84|10.84|0
1590755100|2020-05-29 12:25:00|10.85|10.85|10.85|10.85|0
1590756000|2020-05-29 12:40:00|10.82|10.82|10.82|10.82|0
1590759000|2020-05-29 13:30:00|10.72|10.74|10.705|10.74|192994
1590759300|2020-05-29 13:35:00|10.74|10.77|10.73|10.76|174551
1590759600|2020-05-29 13:40:00|10.755|10.755|10.72|10.74|84185
1590759900|2020-05-29 13:45:00|10.74|10.785|10.73|10.76|122862
1590760200|2020-05-29 13:50:00|10.765|10.773|10.755|10.76|74880
1590760500|2020-05-29 13:55:00|10.76|10.765|10.725|10.75|52457
1590760800|2020-05-29 14:00:00|10.75|10.755|10.73|10.735|13500
1590761100|2020-05-29 14:05:00|10.735|10.75|10.715|10.723|13261
1590761400|2020-05-29 14:10:00|10.725|10.77|10.725|10.77|47853
1590761700|2020-05-29 14:15:00|10.775|10.78|10.76|10.78|22807
1590762000|2020-05-29 14:20:00|10.79|10.82|10.79|10.8|53452
1590762300|2020-05-29 14:25:00|10.804|10.805|10.75|10.77|21308
1590762600|2020-05-29 14:30:00|10.78|10.795|10.75|10.75|67442
1590762900|2020-05-29 14:35:00|10.75|10.78|10.74|10.746|75691
1590763200|2020-05-29 14:40:00|10.745|10.76|10.74|10.76|61748
1590763500|2020-05-29 14:45:00|10.76|10.76|10.73|10.74|30377
1590763800|2020-05-29 14:50:00|10.74|10.757|10.73|10.73|53333
1590764100|2020-05-29 14:55:00|10.725|10.76|10.725|10.75|0
1590764400|2020-05-29 15:00:00|10.75|10.77|10.745|10.75|1241479
1590764700|2020-05-29 15:05:00|10.76|10.775|10.73|10.73|44934
1590765000|2020-05-29 15:10:00|10.74|10.76|10.735|10.76|79647
1590765300|2020-05-29 15:15:00|10.765|10.77|10.73|10.73|104015
1590765600|2020-05-29 15:20:00|10.73|10.74|10.7|10.71|317596
1590765900|2020-05-29 15:25:00|10.7|10.725|10.69|10.725|184586
1590766200|2020-05-29 15:30:00|10.72|10.725|10.695|10.717|45620
1590766500|2020-05-29 15:35:00|10.715|10.76|10.705|10.74|66000
1590766800|2020-05-29 15:40:00|10.745|10.745|10.725|10.726|16230
1590767100|2020-05-29 15:45:00|10.725|10.735|10.715|10.735|8932
1590767400|2020-05-29 15:50:00|10.74|10.745|10.72|10.72|10558
1590767700|2020-05-29 15:55:00|10.72|10.73|10.715|10.73|28580
1590768000|2020-05-29 16:00:00|10.725|10.75|10.725|10.745|24137
1590768300|2020-05-29 16:05:00|10.74|10.75|10.74|10.743|8775
1590768600|2020-05-29 16:10:00|10.75|10.75|10.735|10.74|22643
1590768900|2020-05-29 16:15:00|10.735|10.74|10.725|10.725|9651
1590769200|2020-05-29 16:20:00|10.72|10.73|10.72|10.72|14679
1590769500|2020-05-29 16:25:00|10.725|10.74|10.725|10.74|38705
1590769800|2020-05-29 16:30:00|10.735|10.74|10.72|10.725|32246
1590770100|2020-05-29 16:35:00|10.73|10.74|10.72|10.735|24852
1590770400|2020-05-29 16:40:00|10.735|10.735|10.71|10.715|25132
1590770700|2020-05-29 16:45:00|10.717|10.73|10.71|10.725|161150
1590771000|2020-05-29 16:50:00|10.73|10.73|10.68|10.69|98959
1590771300|2020-05-29 16:55:00|10.696|10.76|10.695|10.74|101250
1590771600|2020-05-29 17:00:00|10.74|10.74|10.715|10.715|36959
1590771900|2020-05-29 17:05:00|10.71|10.72|10.7|10.7|86654
1590772200|2020-05-29 17:10:00|10.7|10.72|10.69|10.7|59966
1590772500|2020-05-29 17:15:00|10.705|10.705|10.685|10.69|35382
1590772800|2020-05-29 17:20:00|10.69|10.715|10.69|10.71|23985
1590773100|2020-05-29 17:25:00|10.7|10.72|10.7|10.72|36534
1590773400|2020-05-29 17:30:00|10.72|10.72|10.7|10.705|4713
1590773700|2020-05-29 17:35:00|10.7|10.7|10.67|10.675|6530
1590774000|2020-05-29 17:40:00|10.677|10.69|10.67|10.67|18138
1590774300|2020-05-29 17:45:00|10.67|10.69|10.66|10.688|13205
1590774600|2020-05-29 17:50:00|10.68|10.68|10.665|10.67|12700
1590774900|2020-05-29 17:55:00|10.68|10.68|10.674|10.675|5604
1590775200|2020-05-29 18:00:00|10.67|10.68|10.66|10.665|21317
1590775500|2020-05-29 18:05:00|10.66|10.72|10.65|10.714|111919
1590775800|2020-05-29 18:10:00|10.72|10.73|10.705|10.71|47030
1590776100|2020-05-29 18:15:00|10.715|10.73|10.695|10.73|31133
1590776400|2020-05-29 18:20:00|10.722|10.73|10.715|10.73|14399
1590776700|2020-05-29 18:25:00|10.73|10.745|10.725|10.735|38114
1590777000|2020-05-29 18:30:00|10.74|10.74|10.72|10.73|12065
1590777300|2020-05-29 18:35:00|10.73|10.745|10.73|10.73|49056
1590777600|2020-05-29 18:40:00|10.74|10.74|10.72|10.72|23131
1590777900|2020-05-29 18:45:00|10.727|10.727|10.704|10.704|27071
1590778200|2020-05-29 18:50:00|10.7|10.7|10.66|10.68|84088
1590778500|2020-05-29 18:55:00|10.685|10.745|10.665|10.74|78766
1590778800|2020-05-29 19:00:00|10.75|10.79|10.75|10.78|96695
1590779100|2020-05-29 19:05:00|10.785|10.788|10.765|10.775|68962
1590779400|2020-05-29 19:10:00|10.77|10.79|10.755|10.76|38859
1590779700|2020-05-29 19:15:00|10.76|10.77|10.74|10.76|33280
1590780000|2020-05-29 19:20:00|10.767|10.775|10.753|10.77|41696
1590780300|2020-05-29 19:25:00|10.775|10.775|10.745|10.75|19410
1590780600|2020-05-29 19:30:00|10.745|10.76|10.73|10.74|31844
1590780900|2020-05-29 19:35:00|10.74|10.745|10.725|10.737|32412
1590781200|2020-05-29 19:40:00|10.735|10.74|10.715|10.725|39948
1590781500|2020-05-29 19:45:00|10.73|10.73|10.69|10.69|47692
1590781800|2020-05-29 19:50:00|10.7|10.725|10.67|10.705|143238
1590782100|2020-05-29 19:55:00|10.7|10.72|10.69|10.7|311833
1590782400|2020-05-29 20:00:00|10.7|10.7|10.7|10.7|0
1590783300|2020-05-29 20:15:00|10.7|10.7|10.7|10.7|0
1591018200|2020-06-01 13:30:00|10.8|10.8|10.727|10.76|59447
1591018500|2020-06-01 13:35:00|10.75|10.77|10.725|10.77|57929
1591018800|2020-06-01 13:40:00|10.78|10.8|10.765|10.77|19460
1591019100|2020-06-01 13:45:00|10.778|10.83|10.778|10.83|79326
1591019400|2020-06-01 13:50:00|10.82|10.835|10.81|10.81|53398
1591019700|2020-06-01 13:55:00|10.81|10.81|10.795|10.805|21686
1591020000|2020-06-01 14:00:00|10.802|10.84|10.8|10.82|38568
1591020300|2020-06-01 14:05:00|10.82|10.845|10.82|10.835|12976
1591020600|2020-06-01 14:10:00|10.835|10.85|10.82|10.83|40687
1591020900|2020-06-01 14:15:00|10.84|10.85|10.83|10.85|23167
1591021200|2020-06-01 14:20:00|10.85|10.875|10.85|10.87|36977
1591021500|2020-06-01 14:25:00|10.87|10.877|10.85|10.86|28600
1591021800|2020-06-01 14:30:00|10.87|10.87|10.86|10.863|2256
1591022100|2020-06-01 14:35:00|10.87|10.89|10.87|10.885|35547
1591022400|2020-06-01 14:40:00|10.885|10.89|10.863|10.882|45162
1591022700|2020-06-01 14:45:00|10.88|10.895|10.87|10.89|15022
1591023000|2020-06-01 14:50:00|10.89|10.895|10.87|10.895|15232
1591023300|2020-06-01 14:55:00|10.895|10.905|10.88|10.885|14336
1591023600|2020-06-01 15:00:00|10.89|10.895|10.84|10.84|21102
1591023900|2020-06-01 15:05:00|10.84|10.86|10.84|10.852|25889
1591024200|2020-06-01 15:10:00|10.86|10.88|10.84|10.88|16581
1591024500|2020-06-01 15:15:00|10.875|10.91|10.87|10.907|42707
1591024800|2020-06-01 15:20:00|10.91|10.915|10.895|10.9|49587
1591025100|2020-06-01 15:25:00|10.9|10.9|10.88|10.885|34685
1591025400|2020-06-01 15:30:00|10.885|10.885|10.85|10.86|35671
1591025700|2020-06-01 15:35:00|10.86|10.87|10.855|10.87|11108
1591026000|2020-06-01 15:40:00|10.88|10.896|10.88|10.885|22266
1591026300|2020-06-01 15:45:00|10.885|10.89|10.87|10.89|39932
1591026600|2020-06-01 15:50:00|10.88|10.89|10.871|10.89|7825
1591026900|2020-06-01 15:55:00|10.885|10.885|10.88|10.885|2065
1591027200|2020-06-01 16:00:00|10.88|10.885|10.865|10.88|8538
1591027500|2020-06-01 16:05:00|10.88|10.892|10.88|10.89|26453
1591027800|2020-06-01 16:10:00|10.89|10.89|10.87|10.88|14138
1591028100|2020-06-01 16:15:00|10.87|10.88|10.87|10.88|11163
1591028400|2020-06-01 16:20:00|10.88|10.88|10.87|10.875|6169
1591028700|2020-06-01 16:25:00|10.87|10.875|10.851|10.86|24234
1591029000|2020-06-01 16:30:00|10.86|10.875|10.86|10.875|26644
1591029300|2020-06-01 16:35:00|10.875|10.875|10.865|10.87|9868
1591029600|2020-06-01 16:40:00|10.865|10.87|10.845|10.85|21445
1591029900|2020-06-01 16:45:00|10.845|10.86|10.845|10.86|13643
1591030200|2020-06-01 16:50:00|10.865|10.865|10.85|10.852|6272
1591030500|2020-06-01 16:55:00|10.85|10.855|10.835|10.85|60580
1591030800|2020-06-01 17:00:00|10.86|10.875|10.86|10.875|10062
1591031100|2020-06-01 17:05:00|10.87|10.88|10.87|10.88|21447
1591031400|2020-06-01 17:10:00|10.875|10.885|10.875|10.88|26144
1591031700|2020-06-01 17:15:00|10.88|10.9|10.88|10.9|8902
1591032000|2020-06-01 17:20:00|10.908|10.91|10.905|10.91|5404
1591032300|2020-06-01 17:25:00|10.91|10.92|10.89|10.895|20984
1591032600|2020-06-01 17:30:00|10.895|10.91|10.895|10.91|6828
1591032900|2020-06-01 17:35:00|10.9|10.905|10.895|10.9|13777
1591033200|2020-06-01 17:40:00|10.9|10.915|10.9|10.915|21653
1591033500|2020-06-01 17:45:00|10.91|10.91|10.905|10.91|11305
1591033800|2020-06-01 17:50:00|10.91|10.92|10.91|10.92|8853
1591034100|2020-06-01 17:55:00|10.92|10.92|10.895|10.895|10088
1591034400|2020-06-01 18:00:00|10.9|10.905|10.9|10.9|14762
1591034700|2020-06-01 18:05:00|10.905|10.91|10.88|10.885|35081
1591035000|2020-06-01 18:10:00|10.887|10.887|10.87|10.875|6108
1591035300|2020-06-01 18:15:00|10.88|10.88|10.87|10.875|7056
1591035600|2020-06-01 18:20:00|10.875|10.88|10.865|10.865|13158
1591035900|2020-06-01 18:25:00|10.868|10.868|10.85|10.855|12404
1591036200|2020-06-01 18:30:00|10.85|10.86|10.85|10.858|5145
1591036500|2020-06-01 18:35:00|10.85|10.86|10.84|10.845|93243
1591036800|2020-06-01 18:40:00|10.84|10.845|10.83|10.84|3236
1591037100|2020-06-01 18:45:00|10.835|10.855|10.835|10.85|53307
1591037400|2020-06-01 18:50:00|10.85|10.855|10.845|10.85|27030
1591037700|2020-06-01 18:55:00|10.85|10.865|10.85|10.86|33572
1591038000|2020-06-01 19:00:00|10.86|10.87|10.86|10.865|4061
1591038300|2020-06-01 19:05:00|10.86|10.86|10.85|10.855|15238
1591038600|2020-06-01 19:10:00|10.86|10.87|10.855|10.865|17616
1591038900|2020-06-01 19:15:00|10.86|10.875|10.85|10.875|21065
1591039200|2020-06-01 19:20:00|10.875|10.88|10.87|10.875|2257
1591039500|2020-06-01 19:25:00|10.88|10.885|10.87|10.875|34007
1591039800|2020-06-01 19:30:00|10.87|10.89|10.87|10.89|32976
1591040100|2020-06-01 19:35:00|10.887|10.89|10.87|10.875|15200
1591040400|2020-06-01 19:40:00|10.875|10.88|10.86|10.88|50358
1591040700|2020-06-01 19:45:00|10.88|10.885|10.873|10.88|96984
1591041000|2020-06-01 19:50:00|10.875|10.89|10.87|10.89|151012
1591041300|2020-06-01 19:55:00|10.885|10.89|10.86|10.87|175113
1591041600|2020-06-01 20:00:00|10.86|10.86|10.86|10.86|0
1591042500|2020-06-01 20:15:00|10.86|10.86|10.86|10.86|0
1591086000|2020-06-02 08:20:00|11.1|11.1|11.1|11.1|0
1591086900|2020-06-02 08:35:00|11.13|11.13|11.13|11.13|0
1591089000|2020-06-02 09:10:00|11.2|11.2|11.2|11.2|0
1591095000|2020-06-02 10:50:00|11.1|11.1|11.09|11.09|0
1591096500|2020-06-02 11:15:00|11.1|11.1|11.1|11.1|0
1591100100|2020-06-02 12:15:00|11.07|11.07|11.07|11.07|0
1591101300|2020-06-02 12:35:00|11.07|11.07|11.07|11.07|0
1591101600|2020-06-02 12:40:00|11.07|11.07|11.07|11.07|0
1591103100|2020-06-02 13:05:00|11.01|11.01|11.01|11.01|0
1591103400|2020-06-02 13:10:00|11.04|11.04|11.04|11.04|0
1591103700|2020-06-02 13:15:00|11.05|11.06|11.04|11.04|0
1591104300|2020-06-02 13:25:00|11.05|11.06|11.05|11.06|0
1591104600|2020-06-02 13:30:00|11.06|11.08|11.04|11.08|225685
1591104900|2020-06-02 13:35:00|11.07|11.07|11.03|11.05|76011
1591105200|2020-06-02 13:40:00|11.05|11.094|11.05|11.08|50701
1591105500|2020-06-02 13:45:00|11.085|11.095|11.08|11.09|24134
1591105800|2020-06-02 13:50:00|11.105|11.13|11.105|11.12|81668
1591106100|2020-06-02 13:55:00|11.125|11.13|11.11|11.13|37073
1591106400|2020-06-02 14:00:00|11.135|11.15|11.123|11.13|62577
1591106700|2020-06-02 14:05:00|11.135|11.14|11.12|11.123|107173
1591107000|2020-06-02 14:10:00|11.12|11.142|11.11|11.14|411347
1591107300|2020-06-02 14:15:00|11.135|11.16|11.135|11.14|125189
1591107600|2020-06-02 14:20:00|11.15|11.165|11.139|11.14|62899
1591107900|2020-06-02 14:25:00|11.14|11.15|11.13|11.135|39269
1591108200|2020-06-02 14:30:00|11.14|11.15|11.12|11.13|70773
1591108500|2020-06-02 14:35:00|11.125|11.155|11.12|11.15|40390
1591108800|2020-06-02 14:40:00|11.16|11.16|11.14|11.14|69154
1591109100|2020-06-02 14:45:00|11.14|11.15|11.12|11.12|69114
1591109400|2020-06-02 14:50:00|11.11|11.147|11.105|11.147|71562
1591109700|2020-06-02 14:55:00|11.15|11.165|11.145|11.15|65481
1591110000|2020-06-02 15:00:00|11.145|11.15|11.116|11.145|133818
1591110300|2020-06-02 15:05:00|11.14|11.146|11.11|11.13|115607
1591110600|2020-06-02 15:10:00|11.123|11.15|11.123|11.145|58398
1591110900|2020-06-02 15:15:00|11.14|11.145|11.12|11.14|82151
1591111200|2020-06-02 15:20:00|11.13|11.134|11.12|11.125|35889
1591111500|2020-06-02 15:25:00|11.125|11.13|11.1|11.11|197142
1591111800|2020-06-02 15:30:00|11.11|11.11|11.075|11.08|161796
1591112100|2020-06-02 15:35:00|11.09|11.11|11.081|11.11|28302
1591112400|2020-06-02 15:40:00|11.105|11.115|11.105|11.11|30031
1591112700|2020-06-02 15:45:00|11.115|11.12|11.09|11.118|32718
1591113000|2020-06-02 15:50:00|11.115|11.125|11.1|11.12|18019
1591113300|2020-06-02 15:55:00|11.11|11.11|11.096|11.11|42159
1591113600|2020-06-02 16:00:00|11.102|11.105|11.1|11.105|6574
1591113900|2020-06-02 16:05:00|11.1|11.105|11.1|11.1|1983
1591114200|2020-06-02 16:10:00|11.105|11.12|11.095|11.115|66545
1591114500|2020-06-02 16:15:00|11.115|11.115|11.1|11.11|40649
1591114800|2020-06-02 16:20:00|11.11|11.11|11.1|11.11|3569
1591115100|2020-06-02 16:25:00|11.11|11.145|11.11|11.145|28458
1591115400|2020-06-02 16:30:00|11.14|11.147|11.13|11.144|12786
1591115700|2020-06-02 16:35:00|11.14|11.15|11.14|11.145|43529
1591116000|2020-06-02 16:40:00|11.14|11.16|11.135|11.155|117566
1591116300|2020-06-02 16:45:00|11.15|11.16|11.15|11.15|44328
1591116600|2020-06-02 16:50:00|11.15|11.16|11.14|11.14|20589
1591116900|2020-06-02 16:55:00|11.14|11.145|11.135|11.14|46235
1591117200|2020-06-02 17:00:00|11.14|11.14|11.13|11.133|38596
1591117500|2020-06-02 17:05:00|11.135|11.16|11.135|11.155|46028
1591117800|2020-06-02 17:10:00|11.15|11.16|11.14|11.155|52521
1591118100|2020-06-02 17:15:00|11.16|11.165|11.155|11.165|8432
1591118400|2020-06-02 17:20:00|11.165|11.165|11.145|11.15|28334
1591118700|2020-06-02 17:25:00|11.15|11.15|11.135|11.145|22286
1591119000|2020-06-02 17:30:00|11.145|11.145|11.14|11.142|3634
1591119300|2020-06-02 17:35:00|11.14|11.15|11.135|11.14|32158
1591119600|2020-06-02 17:40:00|11.14|11.145|11.135|11.145|26130
1591119900|2020-06-02 17:45:00|11.14|11.14|11.12|11.12|32779
1591120200|2020-06-02 17:50:00|11.12|11.125|11.1|11.101|24610
1591120500|2020-06-02 17:55:00|11.1|11.12|11.1|11.12|21225
1591120800|2020-06-02 18:00:00|11.115|11.12|11.11|11.115|6315
1591121100|2020-06-02 18:05:00|11.115|11.115|11.08|11.095|61853
1591121400|2020-06-02 18:10:00|11.095|11.095|11.08|11.09|30313
1591121700|2020-06-02 18:15:00|11.09|11.105|11.08|11.105|44010
1591122000|2020-06-02 18:20:00|11.105|11.105|11.075|11.085|69046
1591122300|2020-06-02 18:25:00|11.085|11.085|11.07|11.075|25839
1591122600|2020-06-02 18:30:00|11.075|11.075|11.045|11.05|111229
1591122900|2020-06-02 18:35:00|11.045|11.06|11.045|11.06|20958
1591123200|2020-06-02 18:40:00|11.06|11.08|11.06|11.08|39050
1591123500|2020-06-02 18:45:00|11.08|11.08|11.065|11.075|30706
1591123800|2020-06-02 18:50:00|11.075|11.083|11.07|11.075|33753
1591124100|2020-06-02 18:55:00|11.07|11.09|11.07|11.08|25701
1591124400|2020-06-02 19:00:00|11.08|11.08|11.07|11.07|23845
1591124700|2020-06-02 19:05:00|11.07|11.075|11.06|11.06|26283
1591125000|2020-06-02 19:10:00|11.065|11.08|11.06|11.075|21631
1591125300|2020-06-02 19:15:00|11.08|11.08|11.07|11.075|31803
1591125600|2020-06-02 19:20:00|11.075|11.09|11.055|11.065|109488
1591125900|2020-06-02 19:25:00|11.065|11.075|11.055|11.075|47360
1591126200|2020-06-02 19:30:00|11.08|11.085|11.055|11.065|96603
1591126500|2020-06-02 19:35:00|11.065|11.07|11.055|11.07|51672
1591126800|2020-06-02 19:40:00|11.065|11.08|11.065|11.075|63408
1591127100|2020-06-02 19:45:00|11.072|11.095|11.065|11.09|101799
1591127400|2020-06-02 19:50:00|11.1|11.115|11.095|11.115|204232
1591127700|2020-06-02 19:55:00|11.11|11.12|11.1|11.115|116764
1591128000|2020-06-02 20:00:00|11.12|11.12|11.12|11.12|0
1591128900|2020-06-02 20:15:00|11.12|11.12|11.12|11.12|0
1591140900|2020-06-02 23:35:00|11.11|11.11|11.11|11.11|0
1591182900|2020-06-03 11:15:00|11.32|11.32|11.32|11.32|0
1591187700|2020-06-03 12:35:00|11.3|11.3|11.3|11.3|0
1591188300|2020-06-03 12:45:00|11.3|11.3|11.3|11.3|0
1591190100|2020-06-03 13:15:00|11.34|11.34|11.34|11.34|0
1591190400|2020-06-03 13:20:00|11.37|11.37|11.37|11.37|0
1591190700|2020-06-03 13:25:00|11.37|11.37|11.36|11.36|0
1591191000|2020-06-03 13:30:00|11.37|11.45|11.37|11.44|280814
1591191300|2020-06-03 13:35:00|11.44|11.45|11.41|11.42|58822
1591191600|2020-06-03 13:40:00|11.43|11.44|11.415|11.43|86808
1591191900|2020-06-03 13:45:00|11.435|11.45|11.43|11.431|71453
1591192200|2020-06-03 13:50:00|11.435|11.47|11.42|11.43|101548
1591192500|2020-06-03 13:55:00|11.435|11.464|11.435|11.46|61797
1591192800|2020-06-03 14:00:00|11.46|11.495|11.45|11.49|26732
1591193100|2020-06-03 14:05:00|11.49|11.515|11.485|11.5|72090
1591193400|2020-06-03 14:10:00|11.5|11.525|11.493|11.51|59852
1591193700|2020-06-03 14:15:00|11.515|11.54|11.51|11.535|20481
1591194000|2020-06-03 14:20:00|11.535|11.57|11.53|11.57|109978
1591194300|2020-06-03 14:25:00|11.57|11.59|11.57|11.57|50102
1591194600|2020-06-03 14:30:00|11.57|11.57|11.55|11.55|40209
1591194900|2020-06-03 14:35:00|11.545|11.56|11.533|11.533|24138
1591195200|2020-06-03 14:40:00|11.54|11.56|11.52|11.56|52539
1591195500|2020-06-03 14:45:00|11.555|11.56|11.525|11.55|63330
1591195800|2020-06-03 14:50:00|11.55|11.593|11.549|11.593|77738
1591196100|2020-06-03 14:55:00|11.595|11.6|11.55|11.55|76683
1591196400|2020-06-03 15:00:00|11.555|11.595|11.55|11.58|73696
1591196700|2020-06-03 15:05:00|11.59|11.612|11.59|11.605|30784
1591197000|2020-06-03 15:10:00|11.605|11.61|11.59|11.6|300583
1591197300|2020-06-03 15:15:00|11.605|11.63|11.59|11.61|73750
1591197600|2020-06-03 15:20:00|11.618|11.62|11.6|11.605|31448
1591197900|2020-06-03 15:25:00|11.605|11.62|11.6|11.61|46512
1591198200|2020-06-03 15:30:00|11.62|11.625|11.61|11.62|112889
1591198500|2020-06-03 15:35:00|11.623|11.63|11.62|11.62|13863
1591198800|2020-06-03 15:40:00|11.623|11.637|11.623|11.625|35233
1591199100|2020-06-03 15:45:00|11.62|11.65|11.62|11.64|35361
1591199400|2020-06-03 15:50:00|11.63|11.63|11.61|11.615|18656
1591199700|2020-06-03 15:55:00|11.62|11.63|11.615|11.62|8322
1591200000|2020-06-03 16:00:00|11.62|11.62|11.605|11.61|14658
1591200300|2020-06-03 16:05:00|11.61|11.626|11.61|11.625|15634
1591200600|2020-06-03 16:10:00|11.63|11.63|11.615|11.615|18725
1591200900|2020-06-03 16:15:00|11.62|11.62|11.6|11.6|438532
1591201200|2020-06-03 16:20:00|11.595|11.6|11.575|11.59|56366
1591201500|2020-06-03 16:25:00|11.595|11.6|11.59|11.6|17197
1591201800|2020-06-03 16:30:00|11.599|11.61|11.592|11.61|9337
1591202100|2020-06-03 16:35:00|11.61|11.61|11.585|11.59|12649
1591202400|2020-06-03 16:40:00|11.595|11.605|11.595|11.595|32306
1591202700|2020-06-03 16:45:00|11.6|11.602|11.585|11.59|7330
1591203000|2020-06-03 16:50:00|11.585|11.6|11.585|11.595|63571
1591203300|2020-06-03 16:55:00|11.6|11.605|11.59|11.595|27700
1591203600|2020-06-03 17:00:00|11.6|11.61|11.585|11.595|76645
1591203900|2020-06-03 17:05:00|11.592|11.6|11.585|11.6|102691
1591204200|2020-06-03 17:10:00|11.595|11.6|11.59|11.6|73492
1591204500|2020-06-03 17:15:00|11.6|11.6|11.59|11.592|11660
1591204800|2020-06-03 17:20:00|11.595|11.6|11.59|11.6|6914
1591205100|2020-06-03 17:25:00|11.597|11.6|11.59|11.595|18565
1591205400|2020-06-03 17:30:00|11.59|11.6|11.59|11.595|5105
1591205700|2020-06-03 17:35:00|11.6|11.6|11.59|11.595|13247
1591206000|2020-06-03 17:40:00|11.595|11.606|11.59|11.605|69920
1591206300|2020-06-03 17:45:00|11.607|11.607|11.59|11.595|29729
1591206600|2020-06-03 17:50:00|11.59|11.6|11.585|11.59|21399
1591206900|2020-06-03 17:55:00|11.59|11.6|11.59|11.595|6744
1591207200|2020-06-03 18:00:00|11.598|11.61|11.595|11.61|24324
1591207500|2020-06-03 18:05:00|11.605|11.605|11.59|11.595|18950
1591207800|2020-06-03 18:10:00|11.595|11.6|11.59|11.6|16128
1591208100|2020-06-03 18:15:00|11.596|11.605|11.592|11.597|90865
1591208400|2020-06-03 18:20:00|11.59|11.61|11.59|11.61|27014
1591208700|2020-06-03 18:25:00|11.61|11.61|11.6|11.605|22276
1591209000|2020-06-03 18:30:00|11.61|11.61|11.585|11.61|73187
1591209300|2020-06-03 18:35:00|11.61|11.61|11.6|11.6|4507
1591209600|2020-06-03 18:40:00|11.6|11.61|11.6|11.61|7592
1591209900|2020-06-03 18:45:00|11.605|11.62|11.6|11.6|50289
1591210200|2020-06-03 18:50:00|11.6|11.6|11.59|11.6|27238
1591210500|2020-06-03 18:55:00|11.595|11.605|11.59|11.59|17641
1591210800|2020-06-03 19:00:00|11.59|11.6|11.58|11.6|29236
1591211100|2020-06-03 19:05:00|11.6|11.6|11.58|11.585|48342
1591211400|2020-06-03 19:10:00|11.59|11.6|11.59|11.6|19246
1591211700|2020-06-03 19:15:00|11.591|11.6|11.59|11.595|8826
1591212000|2020-06-03 19:20:00|11.595|11.61|11.58|11.61|29961
1591212300|2020-06-03 19:25:00|11.6|11.63|11.6|11.62|72827
1591212600|2020-06-03 19:30:00|11.62|11.62|11.595|11.607|84974
1591212900|2020-06-03 19:35:00|11.601|11.62|11.59|11.613|78887
1591213200|2020-06-03 19:40:00|11.615|11.625|11.61|11.625|38108
1591213500|2020-06-03 19:45:00|11.62|11.63|11.6|11.625|56749
1591213800|2020-06-03 19:50:00|11.63|11.63|11.61|11.63|105930
1591214100|2020-06-03 19:55:00|11.62|11.625|11.58|11.58|184712
1591214400|2020-06-03 20:00:00|11.6|11.6|11.6|11.6|0
1591215300|2020-06-03 20:15:00|11.6|11.6|11.6|11.6|0
1591217400|2020-06-03 20:50:00|11.55|11.55|11.55|11.55|0
1591217700|2020-06-03 20:55:00|11.55|11.55|11.55|11.55|0
1591227300|2020-06-03 23:35:00|11.64|11.64|11.64|11.64|0
1591258500|2020-06-04 08:15:00|11.42|11.44|11.42|11.44|0
1591260300|2020-06-04 08:45:00|11.52|11.52|11.52|11.52|0
1591269300|2020-06-04 11:15:00|11.36|11.36|11.36|11.36|0
1591270500|2020-06-04 11:35:00|11.36|11.36|11.36|11.36|0
1591271100|2020-06-04 11:45:00|11.35|11.35|11.35|11.35|0
1591271400|2020-06-04 11:50:00|11.36|11.36|11.36|11.36|0
1591272000|2020-06-04 12:00:00|11.34|11.42|11.34|11.42|0
1591272900|2020-06-04 12:15:00|11.35|11.53|11.35|11.53|0
1591273500|2020-06-04 12:25:00|11.39|11.39|11.39|11.39|0
1591273800|2020-06-04 12:30:00|11.44|11.44|11.44|11.44|0
1591274700|2020-06-04 12:45:00|11.43|11.43|11.39|11.39|0
1591275300|2020-06-04 12:55:00|11.3|11.3|11.26|11.26|0
1591276200|2020-06-04 13:10:00|11.34|11.34|11.31|11.31|0
1591276800|2020-06-04 13:20:00|11.36|11.37|11.35|11.35|0
1591277400|2020-06-04 13:30:00|11.41|11.42|11.355|11.36|161892
1591277700|2020-06-04 13:35:00|11.355|11.37|11.325|11.34|70996
1591278000|2020-06-04 13:40:00|11.335|11.377|11.32|11.36|170844
1591278300|2020-06-04 13:45:00|11.36|11.395|11.345|11.385|104573
1591278600|2020-06-04 13:50:00|11.39|11.425|11.38|11.42|170751
1591278900|2020-06-04 13:55:00|11.43|11.46|11.43|11.46|90597
1591279200|2020-06-04 14:00:00|11.465|11.515|11.46|11.5|135056
1591279500|2020-06-04 14:05:00|11.5|11.5|11.465|11.49|151095
1591279800|2020-06-04 14:10:00|11.49|11.495|11.46|11.495|57557
1591280100|2020-06-04 14:15:00|11.5|11.53|11.5|11.53|111830
1591280400|2020-06-04 14:20:00|11.53|11.54|11.48|11.48|139531
1591280700|2020-06-04 14:25:00|11.47|11.53|11.47|11.53|57893
1591281000|2020-06-04 14:30:00|11.53|11.55|11.52|11.55|79434
1591281300|2020-06-04 14:35:00|11.55|11.58|11.55|11.565|64767
1591281600|2020-06-04 14:40:00|11.56|11.575|11.55|11.55|38666
1591281900|2020-06-04 14:45:00|11.555|11.605|11.54|11.595|174931
1591282200|2020-06-04 14:50:00|11.59|11.6|11.56|11.6|120094
1591282500|2020-06-04 14:55:00|11.595|11.6|11.575|11.575|62432
1591282800|2020-06-04 15:00:00|11.58|11.6|11.57|11.595|44213
1591283100|2020-06-04 15:05:00|11.59|11.605|11.55|11.555|30317
1591283400|2020-06-04 15:10:00|11.56|11.56|11.48|11.495|119683
1591283700|2020-06-04 15:15:00|11.5|11.505|11.46|11.48|120387
1591284000|2020-06-04 15:20:00|11.48|11.505|11.47|11.47|132357
1591284300|2020-06-04 15:25:00|11.47|11.505|11.455|11.485|184610
1591284600|2020-06-04 15:30:00|11.5|11.505|11.49|11.495|126591
1591284900|2020-06-04 15:35:00|11.495|11.495|11.475|11.48|31522
1591285200|2020-06-04 15:40:00|11.485|11.485|11.465|11.475|53562
1591285500|2020-06-04 15:45:00|11.47|11.48|11.47|11.47|6946
1591285800|2020-06-04 15:50:00|11.47|11.5|11.47|11.495|26788
1591286100|2020-06-04 15:55:00|11.495|11.495|11.46|11.47|30411
1591286400|2020-06-04 16:00:00|11.48|11.48|11.465|11.47|30089
1591286700|2020-06-04 16:05:00|11.465|11.475|11.46|11.475|35300
1591287000|2020-06-04 16:10:00|11.475|11.48|11.46|11.46|25486
1591287300|2020-06-04 16:15:00|11.46|11.465|11.45|11.46|27818
1591287600|2020-06-04 16:20:00|11.46|11.475|11.45|11.475|19184
1591287900|2020-06-04 16:25:00|11.47|11.47|11.44|11.455|51018
1591288200|2020-06-04 16:30:00|11.455|11.455|11.43|11.45|43790
1591288500|2020-06-04 16:35:00|11.445|11.455|11.445|11.455|9028
1591288800|2020-06-04 16:40:00|11.458|11.46|11.433|11.433|17918
1591289100|2020-06-04 16:45:00|11.435|11.435|11.425|11.429|10924
1591289400|2020-06-04 16:50:00|11.425|11.43|11.41|11.415|34074
1591289700|2020-06-04 16:55:00|11.42|11.44|11.415|11.44|22172
1591290000|2020-06-04 17:00:00|11.435|11.44|11.43|11.435|2900
1591290300|2020-06-04 17:05:00|11.43|11.46|11.43|11.46|15701
1591290600|2020-06-04 17:10:00|11.46|11.465|11.445|11.465|42835
1591290900|2020-06-04 17:15:00|11.465|11.47|11.46|11.46|10661
1591291200|2020-06-04 17:20:00|11.46|11.47|11.455|11.46|38543
1591291500|2020-06-04 17:25:00|11.46|11.48|11.45|11.475|37641
1591291800|2020-06-04 17:30:00|11.48|11.49|11.474|11.49|6828
1591292100|2020-06-04 17:35:00|11.485|11.495|11.48|11.49|25275
1591292400|2020-06-04 17:40:00|11.495|11.51|11.49|11.51|62186
1591292700|2020-06-04 17:45:00|11.51|11.53|11.505|11.525|52474
1591293000|2020-06-04 17:50:00|11.526|11.535|11.5|11.535|160563
1591293300|2020-06-04 17:55:00|11.535|11.54|11.52|11.54|15996
1591293600|2020-06-04 18:00:00|11.539|11.55|11.535|11.548|16494
1591293900|2020-06-04 18:05:00|11.54|11.54|11.53|11.535|30536
1591294200|2020-06-04 18:10:00|11.53|11.555|11.53|11.555|13199
1591294500|2020-06-04 18:15:00|11.55|11.56|11.54|11.56|20591
1591294800|2020-06-04 18:20:00|11.552|11.557|11.552|11.557|816
1591295100|2020-06-04 18:25:00|11.555|11.56|11.55|11.56|5632
1591295400|2020-06-04 18:30:00|11.56|11.58|11.55|11.57|105895
1591295700|2020-06-04 18:35:00|11.57|11.58|11.565|11.58|8942
1591296000|2020-06-04 18:40:00|11.57|11.58|11.565|11.58|35241
1591296300|2020-06-04 18:45:00|11.575|11.59|11.56|11.59|65488
1591296600|2020-06-04 18:50:00|11.59|11.595|11.575|11.59|157563
1591296900|2020-06-04 18:55:00|11.59|11.59|11.55|11.555|62397
1591297200|2020-06-04 19:00:00|11.55|11.56|11.55|11.56|16264
1591297500|2020-06-04 19:05:00|11.55|11.555|11.535|11.55|73088
1591297800|2020-06-04 19:10:00|11.55|11.55|11.52|11.525|82258
1591298100|2020-06-04 19:15:00|11.52|11.535|11.51|11.53|89928
1591298400|2020-06-04 19:20:00|11.535|11.545|11.52|11.54|75505
1591298700|2020-06-04 19:25:00|11.536|11.565|11.536|11.56|130795
1591299000|2020-06-04 19:30:00|11.565|11.59|11.565|11.585|45236
1591299300|2020-06-04 19:35:00|11.58|11.585|11.56|11.573|78375
1591299600|2020-06-04 19:40:00|11.57|11.6|11.57|11.59|65299
1591299900|2020-06-04 19:45:00|11.59|11.61|11.585|11.59|73967
1591300200|2020-06-04 19:50:00|11.6|11.6|11.58|11.595|122244
1591300500|2020-06-04 19:55:00|11.6|11.62|11.59|11.62|170020
1591300800|2020-06-04 20:00:00|11.61|11.61|11.61|11.61|0
1591301700|2020-06-04 20:15:00|11.61|11.61|11.61|11.61|0
1591347000|2020-06-05 08:50:00|11.67|11.67|11.67|11.67|0
1591347900|2020-06-05 09:05:00|11.69|11.69|11.69|11.69|0
1591350300|2020-06-05 09:45:00|11.64|11.64|11.64|11.64|0
1591354500|2020-06-05 10:55:00|11.67|11.67|11.67|11.67|0
1591355700|2020-06-05 11:15:00|11.67|11.68|11.67|11.68|0
1591357800|2020-06-05 11:50:00|11.7|11.7|11.7|11.7|0
1591359600|2020-06-05 12:20:00|11.66|11.66|11.64|11.64|0
1591360200|2020-06-05 12:30:00|11.66|11.66|11.66|11.66|0
1591361100|2020-06-05 12:45:00|11.7|11.71|11.7|11.71|0
1591361400|2020-06-05 12:50:00|11.75|11.75|11.75|11.75|0
1591361700|2020-06-05 12:55:00|11.77|11.77|11.77|11.77|0
1591362000|2020-06-05 13:00:00|11.76|11.77|11.76|11.77|0
1591362900|2020-06-05 13:15:00|11.8|11.8|11.8|11.8|0
1591363200|2020-06-05 13:20:00|11.82|11.82|11.82|11.82|0
1591363800|2020-06-05 13:30:00|11.79|11.83|11.78|11.82|346211
1591364100|2020-06-05 13:35:00|11.82|11.84|11.792|11.825|194501
1591364400|2020-06-05 13:40:00|11.825|11.837|11.79|11.815|127340
1591364700|2020-06-05 13:45:00|11.815|11.815|11.74|11.75|156364
1591365000|2020-06-05 13:50:00|11.755|11.79|11.735|11.79|86719
1591365300|2020-06-05 13:55:00|11.78|11.78|11.685|11.698|84587
1591365600|2020-06-05 14:00:00|11.7|11.74|11.7|11.735|74208
1591365900|2020-06-05 14:05:00|11.73|11.75|11.72|11.735|118347
1591366200|2020-06-05 14:10:00|11.73|11.77|11.73|11.762|145211
1591366500|2020-06-05 14:15:00|11.76|11.76|11.73|11.73|62016
1591366800|2020-06-05 14:20:00|11.73|11.73|11.71|11.71|72901
1591367100|2020-06-05 14:25:00|11.72|11.725|11.695|11.71|77061
1591367400|2020-06-05 14:30:00|11.705|11.71|11.67|11.67|51268
1591367700|2020-06-05 14:35:00|11.67|11.68|11.648|11.68|38212
1591368000|2020-06-05 14:40:00|11.67|11.705|11.65|11.7|85432
1591368300|2020-06-05 14:45:00|11.71|11.715|11.69|11.715|45074
1591368600|2020-06-05 14:50:00|11.715|11.76|11.705|11.75|93113
1591368900|2020-06-05 14:55:00|11.756|11.76|11.72|11.73|91032
1591369200|2020-06-05 15:00:00|11.73|11.76|11.714|11.75|43116
1591369500|2020-06-05 15:05:00|11.745|11.75|11.735|11.74|60619
1591369800|2020-06-05 15:10:00|11.75|11.755|11.738|11.755|46862
1591370100|2020-06-05 15:15:00|11.75|11.755|11.735|11.75|45901
1591370400|2020-06-05 15:20:00|11.75|11.765|11.745|11.764|64890
1591370700|2020-06-05 15:25:00|11.77|11.785|11.76|11.78|44806
1591371000|2020-06-05 15:30:00|11.78|11.795|11.76|11.76|21704
1591371300|2020-06-05 15:35:00|11.76|11.765|11.73|11.73|66086
1591371600|2020-06-05 15:40:00|11.73|11.755|11.727|11.75|50325
1591371900|2020-06-05 15:45:00|11.75|11.76|11.75|11.755|9367
1591372200|2020-06-05 15:50:00|11.755|11.77|11.75|11.764|59415
1591372500|2020-06-05 15:55:00|11.76|11.77|11.754|11.76|111819
1591372800|2020-06-05 16:00:00|11.76|11.77|11.74|11.74|18345
1591373100|2020-06-05 16:05:00|11.75|11.76|11.75|11.75|35667
1591373400|2020-06-05 16:10:00|11.75|11.75|11.71|11.715|48347
1591373700|2020-06-05 16:15:00|11.71|11.72|11.69|11.696|24374
1591374000|2020-06-05 16:20:00|11.695|11.71|11.695|11.705|28242
1591374300|2020-06-05 16:25:00|11.7|11.725|11.7|11.715|25045
1591374600|2020-06-05 16:30:00|11.71|11.73|11.71|11.72|14037
1591374900|2020-06-05 16:35:00|11.72|11.748|11.72|11.74|12806
1591375200|2020-06-05 16:40:00|11.74|11.755|11.72|11.729|38727
1591375500|2020-06-05 16:45:00|11.73|11.735|11.72|11.722|26077
1591375800|2020-06-05 16:50:00|11.72|11.72|11.705|11.71|20875
1591376100|2020-06-05 16:55:00|11.71|11.71|11.705|11.71|8817
1591376400|2020-06-05 17:00:00|11.7|11.72|11.7|11.717|34973
1591376700|2020-06-05 17:05:00|11.72|11.72|11.7|11.705|24246
1591377000|2020-06-05 17:10:00|11.7|11.71|11.695|11.707|17096
1591377300|2020-06-05 17:15:00|11.705|11.705|11.69|11.69|13154
1591377600|2020-06-05 17:20:00|11.69|11.717|11.69|11.715|17964
1591377900|2020-06-05 17:25:00|11.71|11.715|11.71|11.715|3753
1591378200|2020-06-05 17:30:00|11.715|11.715|11.69|11.705|17945
1591378500|2020-06-05 17:35:00|11.705|11.717|11.705|11.71|3557
1591378800|2020-06-05 17:40:00|11.71|11.71|11.69|11.705|30423
1591379100|2020-06-05 17:45:00|11.705|11.71|11.702|11.705|4772
1591379400|2020-06-05 17:50:00|11.7|11.705|11.67|11.701|34243
1591379700|2020-06-05 17:55:00|11.71|11.715|11.71|11.715|8025
1591380000|2020-06-05 18:00:00|11.715|11.73|11.71|11.73|25535
1591380300|2020-06-05 18:05:00|11.73|11.73|11.715|11.72|41878
1591380600|2020-06-05 18:10:00|11.725|11.725|11.7|11.705|31756
1591380900|2020-06-05 18:15:00|11.7|11.708|11.69|11.697|20916
1591381200|2020-06-05 18:20:00|11.7|11.705|11.693|11.7|23048
1591381500|2020-06-05 18:25:00|11.7|11.72|11.695|11.72|17919
1591381800|2020-06-05 18:30:00|11.72|11.725|11.69|11.69|23908
1591382100|2020-06-05 18:35:00|11.69|11.705|11.67|11.7|44048
1591382400|2020-06-05 18:40:00|11.7|11.72|11.693|11.715|38299
1591382700|2020-06-05 18:45:00|11.715|11.72|11.7|11.7|27849
1591383000|2020-06-05 18:50:00|11.695|11.7|11.682|11.69|52544
1591383300|2020-06-05 18:55:00|11.685|11.69|11.665|11.68|34745
1591383600|2020-06-05 19:00:00|11.67|11.675|11.66|11.66|38729
1591383900|2020-06-05 19:05:00|11.664|11.667|11.645|11.65|75345
1591384200|2020-06-05 19:10:00|11.658|11.658|11.64|11.655|23783
1591384500|2020-06-05 19:15:00|11.658|11.685|11.645|11.685|93802
1591384800|2020-06-05 19:20:00|11.68|11.69|11.66|11.68|28469
1591385100|2020-06-05 19:25:00|11.68|11.7|11.67|11.69|41318
1591385400|2020-06-05 19:30:00|11.69|11.69|11.655|11.655|65076
1591385700|2020-06-05 19:35:00|11.66|11.67|11.65|11.655|61758
1591386000|2020-06-05 19:40:00|11.66|11.667|11.65|11.66|30876
1591386300|2020-06-05 19:45:00|11.66|11.66|11.635|11.65|48215
1591386600|2020-06-05 19:50:00|11.66|11.68|11.645|11.66|91592
1591386900|2020-06-05 19:55:00|11.66|11.67|11.65|11.66|118300
1591387200|2020-06-05 20:00:00|11.66|11.66|11.66|11.66|51948
1591388100|2020-06-05 20:15:00|11.66|11.66|11.66|11.66|0
1591604100|2020-06-08 08:15:00|11.97|11.97|11.97|11.97|0
1591605000|2020-06-08 08:30:00|12|12.01|12|12.01|0
1591605600|2020-06-08 08:40:00|12.03|12.03|12.03|12.03|0
1591610100|2020-06-08 09:55:00|11.98|11.98|11.98|11.98|0
1591614900|2020-06-08 11:15:00|11.89|11.9|11.89|11.9|0
1591618500|2020-06-08 12:15:00|11.92|11.92|11.92|11.92|0
1591619400|2020-06-08 12:30:00|11.87|11.87|11.87|11.87|0
1591620000|2020-06-08 12:40:00|11.9|11.9|11.9|11.9|0
1591620600|2020-06-08 12:50:00|11.9|11.91|11.9|11.9|0
1591621200|2020-06-08 13:00:00|11.88|11.88|11.88|11.88|0
1591621500|2020-06-08 13:05:00|11.87|11.87|11.87|11.87|0
1591623000|2020-06-08 13:30:00|11.95|11.99|11.95|11.98|330093
1591623300|2020-06-08 13:35:00|11.97|11.97|11.93|11.953|111000
1591623600|2020-06-08 13:40:00|11.955|11.958|11.905|11.92|55824
1591623900|2020-06-08 13:45:00|11.925|11.93|11.88|11.905|35294
1591624200|2020-06-08 13:50:00|11.91|11.935|11.9|11.93|49195
1591624500|2020-06-08 13:55:00|11.935|11.935|11.9|11.92|42357
1591624800|2020-06-08 14:00:00|11.925|11.925|11.89|11.903|62857
1591625100|2020-06-08 14:05:00|11.9|11.929|11.9|11.92|30010
1591625400|2020-06-08 14:10:00|11.915|11.925|11.905|11.92|47071
1591625700|2020-06-08 14:15:00|11.915|11.92|11.88|11.88|32349
1591626000|2020-06-08 14:20:00|11.875|11.875|11.855|11.86|170995
1591626300|2020-06-08 14:25:00|11.86|11.86|11.785|11.8|79783
1591626600|2020-06-08 14:30:00|11.8|11.813|11.74|11.74|51253
1591626900|2020-06-08 14:35:00|11.74|11.745|11.715|11.74|107612
1591627200|2020-06-08 14:40:00|11.735|11.82|11.735|11.82|92108
1591627500|2020-06-08 14:45:00|11.82|11.87|11.815|11.855|31044
1591627800|2020-06-08 14:50:00|11.86|11.86|11.825|11.83|56422
1591628100|2020-06-08 14:55:00|11.835|11.87|11.825|11.865|25818
1591628400|2020-06-08 15:00:00|11.86|11.9|11.85|11.893|59354
1591628700|2020-06-08 15:05:00|11.9|11.9|11.875|11.89|51771
1591629000|2020-06-08 15:10:00|11.885|11.92|11.88|11.895|71583
1591629300|2020-06-08 15:15:00|11.895|11.94|11.895|11.92|53925
1591629600|2020-06-08 15:20:00|11.92|11.92|11.89|11.89|65060
1591629900|2020-06-08 15:25:00|11.9|11.91|11.88|11.88|93783
1591630200|2020-06-08 15:30:00|11.88|11.89|11.865|11.873|155839
1591630500|2020-06-08 15:35:00|11.87|11.875|11.84|11.84|41165
1591630800|2020-06-08 15:40:00|11.84|11.858|11.84|11.858|32143
1591631100|2020-06-08 15:45:00|11.85|11.87|11.85|11.87|9560
1591631400|2020-06-08 15:50:00|11.87|11.888|11.865|11.87|26159
1591631700|2020-06-08 15:55:00|11.87|11.875|11.865|11.865|7368
1591632000|2020-06-08 16:00:00|11.865|11.87|11.86|11.87|18250
1591632300|2020-06-08 16:05:00|11.86|11.875|11.86|11.875|2823
1591632600|2020-06-08 16:10:00|11.88|11.9|11.87|11.875|30873
1591632900|2020-06-08 16:15:00|11.87|11.89|11.865|11.865|28841
1591633200|2020-06-08 16:20:00|11.865|11.875|11.86|11.865|10560
1591633500|2020-06-08 16:25:00|11.86|11.864|11.85|11.85|23021
1591633800|2020-06-08 16:30:00|11.85|11.853|11.84|11.853|41744
1591634100|2020-06-08 16:35:00|11.86|11.86|11.85|11.85|2733
1591634400|2020-06-08 16:40:00|11.86|11.86|11.84|11.84|9155
1591634700|2020-06-08 16:45:00|11.844|11.88|11.844|11.88|40023
1591635000|2020-06-08 16:50:00|11.88|11.885|11.87|11.876|36691
1591635300|2020-06-08 16:55:00|11.87|11.87|11.86|11.86|12141
1591635600|2020-06-08 17:00:00|11.86|11.87|11.86|11.87|6315
1591635900|2020-06-08 17:05:00|11.87|11.875|11.86|11.86|33269
1591636200|2020-06-08 17:10:00|11.862|11.876|11.862|11.87|22111
1591636500|2020-06-08 17:15:00|11.87|11.872|11.86|11.86|14153
1591636800|2020-06-08 17:20:00|11.87|11.88|11.87|11.88|64117
1591637100|2020-06-08 17:25:00|11.88|11.9|11.875|11.88|31843
1591637400|2020-06-08 17:30:00|11.885|11.895|11.88|11.895|50603
1591637700|2020-06-08 17:35:00|11.9|11.92|11.895|11.915|37718
1591638000|2020-06-08 17:40:00|11.915|11.915|11.9|11.905|20730
1591638300|2020-06-08 17:45:00|11.905|11.91|11.895|11.901|10376
1591638600|2020-06-08 17:50:00|11.91|11.92|11.91|11.92|6534
1591638900|2020-06-08 17:55:00|11.91|11.92|11.91|11.92|2168
1591639200|2020-06-08 18:00:00|11.915|11.925|11.91|11.91|36557
1591639500|2020-06-08 18:05:00|11.915|11.915|11.9|11.905|15911
1591639800|2020-06-08 18:10:00|11.9|11.91|11.9|11.901|23057
1591640100|2020-06-08 18:15:00|11.905|11.905|11.885|11.89|17514
1591640400|2020-06-08 18:20:00|11.89|11.91|11.89|11.9|27130
1591640700|2020-06-08 18:25:00|11.895|11.915|11.89|11.9|28421
1591641000|2020-06-08 18:30:00|11.9|11.9|11.89|11.89|3169
1591641300|2020-06-08 18:35:00|11.9|11.91|11.9|11.9|14012
1591641600|2020-06-08 18:40:00|11.9|11.905|11.89|11.905|26494
1591641900|2020-06-08 18:45:00|11.9|11.906|11.895|11.9|28573
1591642200|2020-06-08 18:50:00|11.9|11.9|11.885|11.895|41076
1591642500|2020-06-08 18:55:00|11.895|11.895|11.88|11.885|18447
1591642800|2020-06-08 19:00:00|11.88|11.89|11.875|11.885|20615
1591643100|2020-06-08 19:05:00|11.88|11.9|11.88|11.885|53965
1591643400|2020-06-08 19:10:00|11.885|11.89|11.88|11.885|28230
1591643700|2020-06-08 19:15:00|11.885|11.89|11.88|11.885|22412
1591644000|2020-06-08 19:20:00|11.89|11.91|11.882|11.91|29497
1591644300|2020-06-08 19:25:00|11.91|11.92|11.905|11.91|20685
1591644600|2020-06-08 19:30:00|11.91|11.935|11.91|11.93|56599
1591644900|2020-06-08 19:35:00|11.93|11.945|11.93|11.94|102987
1591645200|2020-06-08 19:40:00|11.94|11.95|11.94|11.95|10350
1591645500|2020-06-08 19:45:00|11.945|11.95|11.93|11.95|96529
1591645800|2020-06-08 19:50:00|11.95|11.98|11.95|11.98|92472
1591646100|2020-06-08 19:55:00|11.98|11.98|11.94|11.95|258659
1591646400|2020-06-08 20:00:00|11.95|11.95|11.95|11.95|0
1591647300|2020-06-08 20:15:00|11.95|11.95|11.95|11.95|0
1591653600|2020-06-08 22:00:00|11.96|11.96|11.96|11.96|0
1591693200|2020-06-09 09:00:00|11.39|11.39|11.39|11.39|0
1591694400|2020-06-09 09:20:00|11.48|11.48|11.48|11.48|0
1591696500|2020-06-09 09:55:00|11.63|11.63|11.63|11.63|0
1591701000|2020-06-09 11:10:00|11.56|11.56|11.56|11.56|0
1591702200|2020-06-09 11:30:00|11.53|11.53|11.53|11.53|0
1591707300|2020-06-09 12:55:00|11.59|11.59|11.59|11.59|0
1591707600|2020-06-09 13:00:00|11.57|11.57|11.57|11.57|0
1591708200|2020-06-09 13:10:00|11.57|11.57|11.57|11.57|0
1591709400|2020-06-09 13:30:00|11.64|11.66|11.59|11.625|310536
1591709700|2020-06-09 13:35:00|11.625|11.69|11.625|11.65|57293
1591710000|2020-06-09 13:40:00|11.66|11.69|11.65|11.68|46688
1591710300|2020-06-09 13:45:00|11.685|11.72|11.665|11.71|44637
1591710600|2020-06-09 13:50:00|11.7|11.7|11.66|11.69|65736
1591710900|2020-06-09 13:55:00|11.69|11.71|11.69|11.69|49898
1591711200|2020-06-09 14:00:00|11.7|11.7|11.655|11.66|150232
1591711500|2020-06-09 14:05:00|11.66|11.66|11.625|11.63|70512
1591711800|2020-06-09 14:10:00|11.625|11.65|11.605|11.65|51690
1591712100|2020-06-09 14:15:00|11.65|11.67|11.61|11.64|137164
1591712400|2020-06-09 14:20:00|11.64|11.675|11.635|11.67|46149
1591712700|2020-06-09 14:25:00|11.67|11.69|11.654|11.69|173166
1591713000|2020-06-09 14:30:00|11.69|11.695|11.612|11.625|77487
1591713300|2020-06-09 14:35:00|11.623|11.623|11.6|11.615|49366
1591713600|2020-06-09 14:40:00|11.615|11.64|11.615|11.62|28733
1591713900|2020-06-09 14:45:00|11.615|11.66|11.61|11.66|43812
1591714200|2020-06-09 14:50:00|11.665|11.69|11.665|11.675|40402
1591714500|2020-06-09 14:55:00|11.68|11.685|11.64|11.66|108325
1591714800|2020-06-09 15:00:00|11.645|11.71|11.645|11.705|80320
1591715100|2020-06-09 15:05:00|11.7|11.7|11.68|11.695|28287
1591715400|2020-06-09 15:10:00|11.7|11.7|11.675|11.685|31869
1591715700|2020-06-09 15:15:00|11.69|11.69|11.67|11.685|52457
1591716000|2020-06-09 15:20:00|11.685|11.695|11.67|11.681|133715
1591716300|2020-06-09 15:25:00|11.68|11.69|11.66|11.665|162935
1591716600|2020-06-09 15:30:00|11.665|11.665|11.635|11.635|50082
1591716900|2020-06-09 15:35:00|11.635|11.64|11.62|11.64|44016
1591717200|2020-06-09 15:40:00|11.63|11.655|11.615|11.653|33670
1591717500|2020-06-09 15:45:00|11.65|11.65|11.625|11.625|21064
1591717800|2020-06-09 15:50:00|11.63|11.635|11.625|11.63|12970
1591718100|2020-06-09 15:55:00|11.625|11.63|11.625|11.625|7458
1591718400|2020-06-09 16:00:00|11.625|11.63|11.615|11.615|17987
1591718700|2020-06-09 16:05:00|11.61|11.64|11.605|11.64|15386
1591719000|2020-06-09 16:10:00|11.635|11.66|11.63|11.65|19818
1591719300|2020-06-09 16:15:00|11.649|11.665|11.645|11.66|9198
1591719600|2020-06-09 16:20:00|11.66|11.675|11.655|11.655|7936
1591719900|2020-06-09 16:25:00|11.655|11.675|11.655|11.675|8326
1591720200|2020-06-09 16:30:00|11.675|11.69|11.67|11.67|39789
1591720500|2020-06-09 16:35:00|11.67|11.68|11.655|11.68|16126
1591720800|2020-06-09 16:40:00|11.675|11.68|11.66|11.66|23940
1591721100|2020-06-09 16:45:00|11.67|11.67|11.66|11.66|4427
1591721400|2020-06-09 16:50:00|11.66|11.66|11.65|11.65|6475
1591721700|2020-06-09 16:55:00|11.655|11.685|11.65|11.685|10048
1591722000|2020-06-09 17:00:00|11.68|11.7|11.675|11.69|25516
1591722300|2020-06-09 17:05:00|11.68|11.685|11.67|11.675|8809
1591722600|2020-06-09 17:10:00|11.68|11.69|11.68|11.69|5415
1591722900|2020-06-09 17:15:00|11.69|11.69|11.68|11.686|3742
1591723200|2020-06-09 17:20:00|11.685|11.72|11.685|11.715|19806
1591723500|2020-06-09 17:25:00|11.719|11.72|11.715|11.715|2981
1591723800|2020-06-09 17:30:00|11.72|11.72|11.71|11.715|5583
1591724100|2020-06-09 17:35:00|11.715|11.715|11.7|11.71|24883
1591724400|2020-06-09 17:40:00|11.705|11.72|11.705|11.717|4265
1591724700|2020-06-09 17:45:00|11.72|11.73|11.715|11.73|18608
1591725000|2020-06-09 17:50:00|11.74|11.74|11.725|11.725|15968
1591725300|2020-06-09 17:55:00|11.72|11.74|11.72|11.74|13071
1591725600|2020-06-09 18:00:00|11.74|11.74|11.718|11.73|33865
1591725900|2020-06-09 18:05:00|11.735|11.735|11.715|11.72|21263
1591726200|2020-06-09 18:10:00|11.72|11.73|11.72|11.725|10929
1591726500|2020-06-09 18:15:00|11.73|11.73|11.72|11.72|22159
1591726800|2020-06-09 18:20:00|11.72|11.72|11.705|11.715|24427
1591727100|2020-06-09 18:25:00|11.72|11.725|11.71|11.71|32825
1591727400|2020-06-09 18:30:00|11.71|11.725|11.705|11.725|14233
1591727700|2020-06-09 18:35:00|11.72|11.72|11.695|11.71|17638
1591728000|2020-06-09 18:40:00|11.71|11.715|11.705|11.71|5466
1591728300|2020-06-09 18:45:00|11.715|11.725|11.7|11.725|21396
1591728600|2020-06-09 18:50:00|11.72|11.735|11.715|11.73|36633
1591728900|2020-06-09 18:55:00|11.73|11.735|11.72|11.73|19501
1591729200|2020-06-09 19:00:00|11.73|11.73|11.7|11.7|37227
1591729500|2020-06-09 19:05:00|11.7|11.735|11.7|11.73|34370
1591729800|2020-06-09 19:10:00|11.74|11.74|11.71|11.735|21029
1591730100|2020-06-09 19:15:00|11.735|11.745|11.73|11.735|53981
1591730400|2020-06-09 19:20:00|11.735|11.76|11.73|11.735|74009
1591730700|2020-06-09 19:25:00|11.73|11.745|11.73|11.745|34132
1591731000|2020-06-09 19:30:00|11.745|11.75|11.72|11.725|98707
1591731300|2020-06-09 19:35:00|11.725|11.74|11.725|11.735|49777
1591731600|2020-06-09 19:40:00|11.735|11.75|11.735|11.735|32859
1591731900|2020-06-09 19:45:00|11.735|11.735|11.71|11.715|31684
1591732200|2020-06-09 19:50:00|11.71|11.72|11.695|11.705|93121
1591732500|2020-06-09 19:55:00|11.705|11.72|11.7|11.705|89293
1591732800|2020-06-09 20:00:00|11.71|11.71|11.71|11.71|0
1591733700|2020-06-09 20:15:00|11.71|11.71|11.71|11.71|0
1591737900|2020-06-09 21:25:00|11.95|11.95|11.95|11.95|0
1591787100|2020-06-10 11:05:00|11.64|11.64|11.64|11.64|0
1591792800|2020-06-10 12:40:00|11.75|11.75|11.75|11.75|0
1591794300|2020-06-10 13:05:00|11.77|11.77|11.77|11.77|0
1591794600|2020-06-10 13:10:00|11.8|11.8|11.8|11.8|0
1591794900|2020-06-10 13:15:00|11.79|11.79|11.79|11.79|0
1591795800|2020-06-10 13:30:00|11.73|11.76|11.72|11.755|74461
1591796100|2020-06-10 13:35:00|11.7|11.71|11.67|11.675|127378
1591796400|2020-06-10 13:40:00|11.675|11.695|11.66|11.67|51007
1591796700|2020-06-10 13:45:00|11.67|11.705|11.67|11.685|70259
1591797000|2020-06-10 13:50:00|11.69|11.69|11.62|11.62|56025
1591797300|2020-06-10 13:55:00|11.625|11.67|11.615|11.67|48607
1591797600|2020-06-10 14:00:00|11.68|11.695|11.67|11.67|51471
1591797900|2020-06-10 14:05:00|11.67|11.69|11.665|11.69|26058
1591798200|2020-06-10 14:10:00|11.685|11.685|11.595|11.6|116939
1591798500|2020-06-10 14:15:00|11.61|11.65|11.61|11.62|122403
1591798800|2020-06-10 14:20:00|11.62|11.62|11.6|11.62|119252
1591799100|2020-06-10 14:25:00|11.63|11.66|11.63|11.64|139904
1591799400|2020-06-10 14:30:00|11.635|11.64|11.62|11.63|67636
1591799700|2020-06-10 14:35:00|11.63|11.67|11.625|11.67|32014
1591800000|2020-06-10 14:40:00|11.68|11.68|11.64|11.64|51736
1591800300|2020-06-10 14:45:00|11.635|11.65|11.615|11.62|40641
1591800600|2020-06-10 14:50:00|11.63|11.63|11.6|11.61|31766
1591800900|2020-06-10 14:55:00|11.6|11.62|11.585|11.61|36868
1591801200|2020-06-10 15:00:00|11.61|11.64|11.6|11.63|63880
1591801500|2020-06-10 15:05:00|11.63|11.64|11.62|11.62|32622
1591801800|2020-06-10 15:10:00|11.625|11.625|11.595|11.61|28786
1591802100|2020-06-10 15:15:00|11.61|11.615|11.6|11.615|38568
1591802400|2020-06-10 15:20:00|11.615|11.63|11.61|11.62|37828
1591802700|2020-06-10 15:25:00|11.62|11.63|11.62|11.62|29801
1591803000|2020-06-10 15:30:00|11.612|11.63|11.59|11.59|18675
1591803300|2020-06-10 15:35:00|11.59|11.61|11.58|11.61|24362
1591803600|2020-06-10 15:40:00|11.615|11.64|11.615|11.63|77123
1591803900|2020-06-10 15:45:00|11.635|11.645|11.63|11.64|10991
1591804200|2020-06-10 15:50:00|11.64|11.66|11.64|11.66|6514
1591804500|2020-06-10 15:55:00|11.65|11.65|11.63|11.64|29094
1591804800|2020-06-10 16:00:00|11.64|11.665|11.639|11.65|22220
1591805100|2020-06-10 16:05:00|11.65|11.65|11.63|11.64|31251
1591805400|2020-06-10 16:10:00|11.65|11.65|11.63|11.635|23575
1591805700|2020-06-10 16:15:00|11.63|11.645|11.62|11.645|44649
1591806000|2020-06-10 16:20:00|11.64|11.655|11.64|11.655|3320
1591806300|2020-06-10 16:25:00|11.655|11.655|11.64|11.645|9497
1591806600|2020-06-10 16:30:00|11.64|11.65|11.64|11.65|17119
1591806900|2020-06-10 16:35:00|11.65|11.65|11.64|11.645|32483
1591807200|2020-06-10 16:40:00|11.65|11.65|11.64|11.645|21447
1591807500|2020-06-10 16:45:00|11.64|11.64|11.63|11.63|16299
1591807800|2020-06-10 16:50:00|11.63|11.64|11.63|11.635|4287
1591808100|2020-06-10 16:55:00|11.64|11.65|11.64|11.645|6988
1591808400|2020-06-10 17:00:00|11.64|11.645|11.635|11.645|26739
1591808700|2020-06-10 17:05:00|11.64|11.66|11.64|11.66|15086
1591809000|2020-06-10 17:10:00|11.67|11.67|11.665|11.67|5910
1591809300|2020-06-10 17:15:00|11.665|11.67|11.66|11.66|3318
1591809600|2020-06-10 17:20:00|11.67|11.67|11.66|11.67|6135
1591809900|2020-06-10 17:25:00|11.665|11.67|11.66|11.67|12182
1591810200|2020-06-10 17:30:00|11.665|11.67|11.66|11.665|15375
1591810500|2020-06-10 17:35:00|11.665|11.67|11.664|11.665|3417
1591810800|2020-06-10 17:40:00|11.67|11.67|11.66|11.66|3451
1591811100|2020-06-10 17:45:00|11.661|11.67|11.661|11.67|5119
1591811400|2020-06-10 17:50:00|11.67|11.67|11.665|11.67|39493
1591811700|2020-06-10 17:55:00|11.67|11.67|11.65|11.655|28387
1591812000|2020-06-10 18:00:00|11.66|11.725|11.61|11.71|110247
1591812300|2020-06-10 18:05:00|11.72|11.732|11.68|11.687|58694
1591812600|2020-06-10 18:10:00|11.69|11.705|11.69|11.705|11809
1591812900|2020-06-10 18:15:00|11.71|11.75|11.705|11.735|94085
1591813200|2020-06-10 18:20:00|11.735|11.735|11.7|11.7|19197
1591813500|2020-06-10 18:25:00|11.7|11.71|11.7|11.71|21188
1591813800|2020-06-10 18:30:00|11.705|11.71|11.675|11.675|41444
1591814100|2020-06-10 18:35:00|11.675|11.685|11.65|11.65|44760
1591814400|2020-06-10 18:40:00|11.64|11.64|11.6|11.64|103027
1591814700|2020-06-10 18:45:00|11.64|11.642|11.6|11.6|58341
1591815000|2020-06-10 18:50:00|11.6|11.608|11.55|11.565|62251
1591815300|2020-06-10 18:55:00|11.56|11.57|11.545|11.55|105034
1591815600|2020-06-10 19:00:00|11.555|11.555|11.49|11.505|86276
1591815900|2020-06-10 19:05:00|11.51|11.56|11.51|11.55|76129
1591816200|2020-06-10 19:10:00|11.552|11.575|11.545|11.56|45495
1591816500|2020-06-10 19:15:00|11.57|11.57|11.535|11.555|27440
1591816800|2020-06-10 19:20:00|11.555|11.555|11.53|11.53|29915
1591817100|2020-06-10 19:25:00|11.535|11.585|11.53|11.585|80843
1591817400|2020-06-10 19:30:00|11.59|11.6|11.56|11.57|63882
1591817700|2020-06-10 19:35:00|11.57|11.57|11.55|11.565|43673
1591818000|2020-06-10 19:40:00|11.56|11.56|11.53|11.545|187602
1591818300|2020-06-10 19:45:00|11.545|11.545|11.49|11.515|349118
1591818600|2020-06-10 19:50:00|11.51|11.53|11.49|11.5|282108
1591818900|2020-06-10 19:55:00|11.505|11.51|11.49|11.49|218076
1591819200|2020-06-10 20:00:00|11.49|11.49|11.49|11.49|0
1591820100|2020-06-10 20:15:00|11.49|11.49|11.49|11.49|0
1591874100|2020-06-11 11:15:00|11.21|11.21|11.21|11.21|0
1591874400|2020-06-11 11:20:00|11.19|11.19|11.19|11.19|0
1591876800|2020-06-11 12:00:00|11.15|11.15|11.15|11.15|0
1591877700|2020-06-11 12:15:00|11.15|11.15|11.15|11.15|0
1591878000|2020-06-11 12:20:00|11.13|11.13|11.13|11.13|0
1591878300|2020-06-11 12:25:00|11.12|11.12|11.12|11.12|0
1591878600|2020-06-11 12:30:00|11.13|11.13|11.13|11.13|0
1591878900|2020-06-11 12:35:00|11.13|11.13|11.13|11.13|0
1591882200|2020-06-11 13:30:00|11.06|11.08|11.05|11.06|118834
1591882500|2020-06-11 13:35:00|11.11|11.11|11.06|11.06|306934
1591882800|2020-06-11 13:40:00|11.06|11.12|11.03|11.12|125827
1591883100|2020-06-11 13:45:00|11.115|11.175|11.115|11.14|71944
1591883400|2020-06-11 13:50:00|11.135|11.17|11.125|11.161|94767
1591883700|2020-06-11 13:55:00|11.165|11.17|11.13|11.13|33960
1591884000|2020-06-11 14:00:00|11.125|11.15|11.06|11.06|34735
1591884300|2020-06-11 14:05:00|11.06|11.08|11.05|11.06|87476
1591884600|2020-06-11 14:10:00|11.06|11.1|11.05|11.075|68977
1591884900|2020-06-11 14:15:00|11.07|11.09|11.05|11.08|59019
1591885200|2020-06-11 14:20:00|11.08|11.1|11.06|11.06|69848
1591885500|2020-06-11 14:25:00|11.06|11.065|11.02|11.02|27996
1591885800|2020-06-11 14:30:00|11.02|11.06|11.02|11.03|49999
1591886100|2020-06-11 14:35:00|11.02|11.03|11.005|11.01|50650
1591886400|2020-06-11 14:40:00|11.015|11.04|11|11|75472
1591886700|2020-06-11 14:45:00|10.995|11|10.94|10.94|47121
1591887000|2020-06-11 14:50:00|10.94|11|10.93|10.98|62893
1591887300|2020-06-11 14:55:00|10.98|10.98|10.96|10.98|32421
1591887600|2020-06-11 15:00:00|10.97|10.99|10.95|10.985|64284
1591887900|2020-06-11 15:05:00|10.99|11|10.97|10.97|78720
1591888200|2020-06-11 15:10:00|10.975|10.99|10.95|10.97|46595
1591888500|2020-06-11 15:15:00|10.97|11.015|10.97|11.015|56288
1591888800|2020-06-11 15:20:00|11.01|11.01|10.98|10.98|104346
1591889100|2020-06-11 15:25:00|10.98|11|10.97|10.999|126524
1591889400|2020-06-11 15:30:00|11|11.01|10.97|10.975|27204
1591889700|2020-06-11 15:35:00|10.97|10.97|10.94|10.94|30551
1591890000|2020-06-11 15:40:00|10.93|10.95|10.92|10.945|42091
1591890300|2020-06-11 15:45:00|10.95|10.95|10.91|10.92|25165
1591890600|2020-06-11 15:50:00|10.91|10.93|10.905|10.93|22824
1591890900|2020-06-11 15:55:00|10.92|10.93|10.915|10.93|3306
1591891200|2020-06-11 16:00:00|10.935|10.935|10.9|10.92|40676
1591891500|2020-06-11 16:05:00|10.915|10.915|10.895|10.9|5272
1591891800|2020-06-11 16:10:00|10.9|10.9|10.875|10.885|14224
1591892100|2020-06-11 16:15:00|10.88|10.88|10.85|10.87|13037
1591892400|2020-06-11 16:20:00|10.87|10.88|10.86|10.87|54356
1591892700|2020-06-11 16:25:00|10.86|10.865|10.835|10.865|28837
1591893000|2020-06-11 16:30:00|10.87|10.92|10.87|10.9|26987
1591893300|2020-06-11 16:35:00|10.89|10.91|10.89|10.89|12657
1591893600|2020-06-11 16:40:00|10.89|10.89|10.86|10.88|12048
1591893900|2020-06-11 16:45:00|10.875|10.9|10.86|10.864|27029
1591894200|2020-06-11 16:50:00|10.86|10.865|10.83|10.83|29557
1591894500|2020-06-11 16:55:00|10.83|10.855|10.83|10.85|20325
1591894800|2020-06-11 17:00:00|10.85|10.89|10.85|10.89|37331
1591895100|2020-06-11 17:05:00|10.89|10.895|10.87|10.88|22837
1591895400|2020-06-11 17:10:00|10.88|10.89|10.86|10.882|47066
1591895700|2020-06-11 17:15:00|10.89|10.895|10.875|10.875|13953
1591896000|2020-06-11 17:20:00|10.88|10.885|10.875|10.88|2947
1591896300|2020-06-11 17:25:00|10.885|10.885|10.855|10.86|15893
1591896600|2020-06-11 17:30:00|10.86|10.86|10.84|10.86|8506
1591896900|2020-06-11 17:35:00|10.865|10.865|10.83|10.83|16956
1591897200|2020-06-11 17:40:00|10.83|10.83|10.815|10.815|13532
1591897500|2020-06-11 17:45:00|10.82|10.83|10.81|10.83|30088
1591897800|2020-06-11 17:50:00|10.82|10.82|10.81|10.82|33644
1591898100|2020-06-11 17:55:00|10.83|10.85|10.82|10.835|20431
1591898400|2020-06-11 18:00:00|10.83|10.83|10.805|10.81|40509
1591898700|2020-06-11 18:05:00|10.81|10.83|10.81|10.81|18313
1591899000|2020-06-11 18:10:00|10.815|10.815|10.785|10.8|39263
1591899300|2020-06-11 18:15:00|10.8|10.81|10.79|10.8|19384
1591899600|2020-06-11 18:20:00|10.8|10.82|10.792|10.81|25669
1591899900|2020-06-11 18:25:00|10.805|10.82|10.8|10.805|8759
1591900200|2020-06-11 18:30:00|10.805|10.806|10.765|10.78|48846
1591900500|2020-06-11 18:35:00|10.77|10.77|10.75|10.76|14711
1591900800|2020-06-11 18:40:00|10.765|10.765|10.75|10.76|15464
1591901100|2020-06-11 18:45:00|10.76|10.78|10.755|10.765|57641
1591901400|2020-06-11 18:50:00|10.765|10.765|10.74|10.75|101284
1591901700|2020-06-11 18:55:00|10.75|10.76|10.715|10.72|93193
1591902000|2020-06-11 19:00:00|10.735|10.75|10.72|10.745|83240
1591902300|2020-06-11 19:05:00|10.75|10.75|10.725|10.73|26073
1591902600|2020-06-11 19:10:00|10.73|10.74|10.713|10.713|44366
1591902900|2020-06-11 19:15:00|10.71|10.72|10.695|10.705|36794
1591903200|2020-06-11 19:20:00|10.7|10.705|10.69|10.69|22539
1591903500|2020-06-11 19:25:00|10.68|10.705|10.675|10.695|84641
1591903800|2020-06-11 19:30:00|10.7|10.705|10.68|10.7|84303
1591904100|2020-06-11 19:35:00|10.695|10.71|10.68|10.705|63073
1591904400|2020-06-11 19:40:00|10.71|10.755|10.71|10.75|38155
1591904700|2020-06-11 19:45:00|10.75|10.75|10.72|10.72|54028
1591905000|2020-06-11 19:50:00|10.72|10.725|10.69|10.69|61837
1591905300|2020-06-11 19:55:00|10.69|10.71|10.67|10.69|199857
1591905600|2020-06-11 20:00:00|10.69|10.69|10.69|10.69|0
1591909800|2020-06-11 21:10:00|10.72|10.72|10.72|10.72|0
1591911000|2020-06-11 21:30:00|11.01|11.01|11.01|11.01|0
1591915200|2020-06-11 22:40:00|10.7|10.7|10.7|10.7|0
1591954800|2020-06-12 09:40:00|11.07|11.07|11.07|11.07|0
1591962000|2020-06-12 11:40:00|11.03|11.03|11.03|11.03|0
1591964700|2020-06-12 12:25:00|10.9|10.9|10.9|10.9|0
1591965300|2020-06-12 12:35:00|10.96|10.96|10.96|10.96|0
1591968300|2020-06-12 13:25:00|11.03|11.03|11.03|11.03|0
1591968600|2020-06-12 13:30:00|11.02|11.02|11|11.01|190572
1591968900|2020-06-12 13:35:00|10.95|11.032|10.95|11.032|131114
1591969200|2020-06-12 13:40:00|11.04|11.078|11.025|11.04|64006
1591969500|2020-06-12 13:45:00|11.04|11.06|10.975|10.975|39856
1591969800|2020-06-12 13:50:00|10.97|10.99|10.94|10.95|20181
1591970100|2020-06-12 13:55:00|10.95|10.98|10.94|10.97|32532
1591970400|2020-06-12 14:00:00|10.975|11.03|10.975|11.02|35039
1591970700|2020-06-12 14:05:00|11.02|11.02|11|11|33930
1591971000|2020-06-12 14:10:00|11.005|11.025|10.98|10.985|36165
1591971300|2020-06-12 14:15:00|10.98|11.005|10.97|10.97|33801
1591971600|2020-06-12 14:20:00|10.98|11.015|10.98|10.995|40755
1591971900|2020-06-12 14:25:00|10.99|10.99|10.93|10.93|61824
1591972200|2020-06-12 14:30:00|10.935|10.95|10.915|10.92|51889
1591972500|2020-06-12 14:35:00|10.92|10.92|10.865|10.87|62080
1591972800|2020-06-12 14:40:00|10.87|10.91|10.87|10.89|78547
1591973100|2020-06-12 14:45:00|10.89|10.92|10.88|10.88|45950
1591973400|2020-06-12 14:50:00|10.88|10.88|10.81|10.815|43171
1591973700|2020-06-12 14:55:00|10.82|10.842|10.786|10.79|29081
1591974000|2020-06-12 15:00:00|10.79|10.82|10.76|10.77|97006
1591974300|2020-06-12 15:05:00|10.77|10.87|10.77|10.86|99358
1591974600|2020-06-12 15:10:00|10.86|10.87|10.8|10.8|65295
1591974900|2020-06-12 15:15:00|10.795|10.82|10.75|10.75|43917
1591975200|2020-06-12 15:20:00|10.75|10.78|10.72|10.73|139431
1591975500|2020-06-12 15:25:00|10.74|10.78|10.733|10.775|61491
1591975800|2020-06-12 15:30:00|10.78|10.82|10.77|10.82|39670
1591976100|2020-06-12 15:35:00|10.81|10.88|10.81|10.87|57153
1591976400|2020-06-12 15:40:00|10.865|10.87|10.83|10.83|49339
1591976700|2020-06-12 15:45:00|10.833|10.88|10.833|10.87|35307
1591977000|2020-06-12 15:50:00|10.87|10.87|10.842|10.86|28368
1591977300|2020-06-12 15:55:00|10.87|10.915|10.87|10.915|47129
1591977600|2020-06-12 16:00:00|10.91|10.91|10.89|10.91|28933
1591977900|2020-06-12 16:05:00|10.92|10.93|10.91|10.91|16125
1591978200|2020-06-12 16:10:00|10.91|10.92|10.9|10.915|42152
1591978500|2020-06-12 16:15:00|10.91|10.92|10.9|10.92|9743
1591978800|2020-06-12 16:20:00|10.926|10.926|10.88|10.89|23669
1591979100|2020-06-12 16:25:00|10.88|10.9|10.88|10.89|30648
1591979400|2020-06-12 16:30:00|10.895|10.895|10.855|10.86|14112
1591979700|2020-06-12 16:35:00|10.86|10.87|10.86|10.865|25214
1591980000|2020-06-12 16:40:00|10.863|10.887|10.86|10.86|22062
1591980300|2020-06-12 16:45:00|10.85|10.85|10.825|10.83|59066
1591980600|2020-06-12 16:50:00|10.83|10.87|10.83|10.87|26548
1591980900|2020-06-12 16:55:00|10.86|10.865|10.85|10.865|9238
1591981200|2020-06-12 17:00:00|10.85|10.855|10.84|10.84|23434
1591981500|2020-06-12 17:05:00|10.835|10.845|10.83|10.84|26241
1591981800|2020-06-12 17:10:00|10.84|10.84|10.83|10.835|19047
1591982100|2020-06-12 17:15:00|10.835|10.84|10.82|10.827|10044
1591982400|2020-06-12 17:20:00|10.82|10.845|10.8|10.8|28399
1591982700|2020-06-12 17:25:00|10.81|10.82|10.795|10.795|14771
1591983000|2020-06-12 17:30:00|10.8|10.8|10.775|10.775|30854
1591983300|2020-06-12 17:35:00|10.774|10.795|10.75|10.75|32511
1591983600|2020-06-12 17:40:00|10.75|10.78|10.75|10.75|20404
1591983900|2020-06-12 17:45:00|10.745|10.75|10.725|10.725|32156
1591984200|2020-06-12 17:50:00|10.73|10.75|10.71|10.75|24026
1591984500|2020-06-12 17:55:00|10.75|10.77|10.73|10.73|32290
1591984800|2020-06-12 18:00:00|10.72|10.77|10.72|10.76|19799
1591985100|2020-06-12 18:05:00|10.757|10.757|10.73|10.74|39764
1591985400|2020-06-12 18:10:00|10.74|10.79|10.74|10.76|54904
1591985700|2020-06-12 18:15:00|10.76|10.77|10.745|10.745|33149
1591986000|2020-06-12 18:20:00|10.745|10.75|10.735|10.74|35822
1591986300|2020-06-12 18:25:00|10.75|10.765|10.75|10.765|30621
1591986600|2020-06-12 18:30:00|10.76|10.8|10.76|10.785|78750
1591986900|2020-06-12 18:35:00|10.79|10.795|10.76|10.765|32634
1591987200|2020-06-12 18:40:00|10.765|10.765|10.725|10.75|43835
1591987500|2020-06-12 18:45:00|10.755|10.789|10.75|10.77|27404
1591987800|2020-06-12 18:50:00|10.77|10.78|10.755|10.78|42071
1591988100|2020-06-12 18:55:00|10.78|10.79|10.765|10.79|31099
1591988400|2020-06-12 19:00:00|10.79|10.82|10.79|10.815|38711
1591988700|2020-06-12 19:05:00|10.81|10.845|10.81|10.825|43427
1591989000|2020-06-12 19:10:00|10.82|10.845|10.82|10.835|39316
1591989300|2020-06-12 19:15:00|10.84|10.84|10.79|10.8|63372
1591989600|2020-06-12 19:20:00|10.8|10.805|10.76|10.76|34085
1591989900|2020-06-12 19:25:00|10.77|10.79|10.76|10.78|53553
1591990200|2020-06-12 19:30:00|10.78|10.8|10.77|10.8|45810
1591990500|2020-06-12 19:35:00|10.8|10.82|10.795|10.81|51132
1591990800|2020-06-12 19:40:00|10.81|10.835|10.81|10.835|68091
1591991100|2020-06-12 19:45:00|10.835|10.88|10.835|10.88|99207
1591991400|2020-06-12 19:50:00|10.88|10.9|10.865|10.88|182575
1591991700|2020-06-12 19:55:00|10.88|10.92|10.88|10.89|334689
1591992000|2020-06-12 20:00:00|10.88|10.88|10.88|10.88|64864
1591995000|2020-06-12 20:50:00|10.88|10.88|10.88|10.88|0
1591995600|2020-06-12 21:00:00|10.88|10.88|10.88|10.88|0
1592216700|2020-06-15 10:25:00|10.74|10.74|10.74|10.74|0
1592219100|2020-06-15 11:05:00|10.68|10.68|10.68|10.68|0
1592219700|2020-06-15 11:15:00|10.69|10.69|10.69|10.69|0
1592223300|2020-06-15 12:15:00|10.67|10.67|10.67|10.67|0
1592223900|2020-06-15 12:25:00|10.74|10.75|10.73|10.75|0
1592224800|2020-06-15 12:40:00|10.69|10.69|10.69|10.69|0
1592225100|2020-06-15 12:45:00|10.7|10.7|10.7|10.7|0
1592225700|2020-06-15 12:55:00|10.72|10.72|10.72|10.72|0
1592227800|2020-06-15 13:30:00|10.66|10.665|10.61|10.62|179261
1592228100|2020-06-15 13:35:00|10.63|10.71|10.63|10.68|115996
1592228400|2020-06-15 13:40:00|10.68|10.72|10.67|10.7|57417
1592228700|2020-06-15 13:45:00|10.69|10.71|10.66|10.68|68139
1592229000|2020-06-15 13:50:00|10.68|10.73|10.68|10.73|73476
1592229300|2020-06-15 13:55:00|10.73|10.73|10.68|10.69|37187
1592229600|2020-06-15 14:00:00|10.685|10.725|10.665|10.71|63641
1592229900|2020-06-15 14:05:00|10.715|10.73|10.71|10.725|38585
1592230200|2020-06-15 14:10:00|10.72|10.745|10.72|10.73|75637
1592230500|2020-06-15 14:15:00|10.73|10.73|10.705|10.72|42141
1592230800|2020-06-15 14:20:00|10.72|10.72|10.69|10.7|38421
1592231100|2020-06-15 14:25:00|10.7|10.715|10.7|10.705|32690
1592231400|2020-06-15 14:30:00|10.7|10.74|10.69|10.74|37691
1592231700|2020-06-15 14:35:00|10.74|10.752|10.71|10.71|65601
1592232000|2020-06-15 14:40:00|10.695|10.73|10.695|10.73|58502
1592232300|2020-06-15 14:45:00|10.72|10.77|10.72|10.74|66259
1592232600|2020-06-15 14:50:00|10.74|10.8|10.73|10.79|57679
1592232900|2020-06-15 14:55:00|10.785|10.79|10.74|10.74|58882
1592233200|2020-06-15 15:00:00|10.74|10.79|10.74|10.79|96949
1592233500|2020-06-15 15:05:00|10.79|10.81|10.78|10.81|57568
1592233800|2020-06-15 15:10:00|10.81|10.81|10.784|10.79|129192
1592234100|2020-06-15 15:15:00|10.78|10.78|10.74|10.75|92716
1592234400|2020-06-15 15:20:00|10.755|10.765|10.74|10.765|189713
1592234700|2020-06-15 15:25:00|10.767|10.767|10.74|10.75|211826
1592235000|2020-06-15 15:30:00|10.76|10.77|10.74|10.76|66155
1592235300|2020-06-15 15:35:00|10.765|10.78|10.755|10.77|18287
1592235600|2020-06-15 15:40:00|10.78|10.78|10.755|10.755|38992
1592235900|2020-06-15 15:45:00|10.76|10.76|10.75|10.75|26203
1592236200|2020-06-15 15:50:00|10.76|10.783|10.755|10.76|30783
1592236500|2020-06-15 15:55:00|10.76|10.8|10.76|10.785|26088
1592236800|2020-06-15 16:00:00|10.78|10.825|10.78|10.825|48847
1592237100|2020-06-15 16:05:00|10.825|10.835|10.82|10.825|19508
1592237400|2020-06-15 16:10:00|10.825|10.825|10.82|10.82|2327
1592237700|2020-06-15 16:15:00|10.825|10.845|10.825|10.84|23267
1592238000|2020-06-15 16:20:00|10.84|10.85|10.83|10.85|40748
1592238300|2020-06-15 16:25:00|10.86|10.87|10.85|10.855|116691
1592238600|2020-06-15 16:30:00|10.855|10.86|10.84|10.84|48668
1592238900|2020-06-15 16:35:00|10.85|10.865|10.85|10.86|41413
1592239200|2020-06-15 16:40:00|10.85|10.858|10.84|10.84|18817
1592239500|2020-06-15 16:45:00|10.845|10.865|10.845|10.86|20988
1592239800|2020-06-15 16:50:00|10.855|10.86|10.84|10.86|16127
1592240100|2020-06-15 16:55:00|10.86|10.88|10.86|10.88|29269
1592240400|2020-06-15 17:00:00|10.874|10.88|10.87|10.88|20188
1592240700|2020-06-15 17:05:00|10.885|10.9|10.884|10.9|15802
1592241000|2020-06-15 17:10:00|10.9|10.9|10.875|10.875|66480
1592241300|2020-06-15 17:15:00|10.88|10.895|10.875|10.875|8517
1592241600|2020-06-15 17:20:00|10.88|10.88|10.863|10.863|10193
1592241900|2020-06-15 17:25:00|10.865|10.88|10.865|10.865|13339
1592242200|2020-06-15 17:30:00|10.86|10.865|10.845|10.845|26811
1592242500|2020-06-15 17:35:00|10.845|10.865|10.845|10.855|24441
1592242800|2020-06-15 17:40:00|10.852|10.855|10.83|10.835|11846
1592243100|2020-06-15 17:45:00|10.84|10.84|10.82|10.823|48481
1592243400|2020-06-15 17:50:00|10.83|10.84|10.83|10.84|13538
1592243700|2020-06-15 17:55:00|10.83|10.85|10.825|10.825|9050
1592244000|2020-06-15 18:00:00|10.83|10.935|10.83|10.925|91231
1592244300|2020-06-15 18:05:00|10.92|10.95|10.92|10.95|84356
1592244600|2020-06-15 18:10:00|10.945|10.955|10.925|10.94|51227
1592244900|2020-06-15 18:15:00|10.95|11|10.95|10.99|127401
1592245200|2020-06-15 18:20:00|10.985|10.99|10.955|10.98|51086
1592245500|2020-06-15 18:25:00|10.98|10.985|10.97|10.985|21824
1592245800|2020-06-15 18:30:00|10.99|10.995|10.94|10.95|52181
1592246100|2020-06-15 18:35:00|10.955|10.97|10.95|10.96|44999
1592246400|2020-06-15 18:40:00|10.96|10.965|10.94|10.94|36680
1592246700|2020-06-15 18:45:00|10.945|10.97|10.94|10.96|39559
1592247000|2020-06-15 18:50:00|10.96|10.96|10.925|10.925|90015
1592247300|2020-06-15 18:55:00|10.922|10.935|10.92|10.92|40228
1592247600|2020-06-15 19:00:00|10.92|10.955|10.92|10.95|52965
1592247900|2020-06-15 19:05:00|10.94|10.945|10.925|10.93|57261
1592248200|2020-06-15 19:10:00|10.93|10.94|10.93|10.935|16662
1592248500|2020-06-15 19:15:00|10.935|10.94|10.91|10.91|40230
1592248800|2020-06-15 19:20:00|10.915|10.925|10.905|10.925|39682
1592249100|2020-06-15 19:25:00|10.93|10.94|10.885|10.886|110558
1592249400|2020-06-15 19:30:00|10.89|10.89|10.85|10.855|135080
1592249700|2020-06-15 19:35:00|10.855|10.885|10.845|10.885|61505
1592250000|2020-06-15 19:40:00|10.88|10.91|10.865|10.905|63087
1592250300|2020-06-15 19:45:00|10.9|10.93|10.895|10.9|113154
1592250600|2020-06-15 19:50:00|10.9|10.925|10.89|10.91|66910
1592250900|2020-06-15 19:55:00|10.92|10.95|10.9|10.94|424380
1592251200|2020-06-15 20:00:00|10.94|10.94|10.94|10.94|0
1592252100|2020-06-15 20:15:00|10.94|10.94|10.94|10.94|0
1592252700|2020-06-15 20:25:00|10.83|10.83|10.83|10.83|0
1592263200|2020-06-15 23:20:00|11|11|11|11|0
1592304600|2020-06-16 10:50:00|11.28|11.28|11.28|11.28|0
1592309700|2020-06-16 12:15:00|11.24|11.24|11.24|11.24|0
1592310600|2020-06-16 12:30:00|11.34|11.34|11.34|11.34|0
1592311500|2020-06-16 12:45:00|11.34|11.34|11.34|11.34|0
1592311800|2020-06-16 12:50:00|11.33|11.34|11.33|11.34|0
1592313600|2020-06-16 13:20:00|11.25|11.25|11.25|11.25|0
1592314200|2020-06-16 13:30:00|11.3|11.3|11.25|11.26|149640
1592314500|2020-06-16 13:35:00|11.255|11.285|11.24|11.27|55818
1592314800|2020-06-16 13:40:00|11.27|11.275|11.225|11.25|60859
1592315100|2020-06-16 13:45:00|11.26|11.27|11.22|11.22|81026
1592315400|2020-06-16 13:50:00|11.22|11.23|11.213|11.23|45285
1592315700|2020-06-16 13:55:00|11.235|11.27|11.235|11.245|65401
1592316000|2020-06-16 14:00:00|11.24|11.27|11.24|11.26|66710
1592316300|2020-06-16 14:05:00|11.267|11.28|11.25|11.25|53438
1592316600|2020-06-16 14:10:00|11.24|11.275|11.24|11.27|52377
1592316900|2020-06-16 14:15:00|11.26|11.29|11.25|11.25|72393
1592317200|2020-06-16 14:20:00|11.25|11.25|11.205|11.24|89151
1592317500|2020-06-16 14:25:00|11.235|11.28|11.23|11.28|38130
1592317800|2020-06-16 14:30:00|11.275|11.285|11.245|11.25|66982
1592318100|2020-06-16 14:35:00|11.24|11.245|11.17|11.205|84942
1592318400|2020-06-16 14:40:00|11.208|11.208|11.135|11.148|61938
1592318700|2020-06-16 14:45:00|11.145|11.16|11.11|11.16|91312
1592319000|2020-06-16 14:50:00|11.15|11.15|11.02|11.045|55445
1592319300|2020-06-16 14:55:00|11.04|11.055|10.97|10.99|93548
1592319600|2020-06-16 15:00:00|10.98|11.027|10.925|11.02|156150
1592319900|2020-06-16 15:05:00|11.025|11.085|11.02|11.06|52784
1592320200|2020-06-16 15:10:00|11.06|11.07|11.017|11.065|51441
1592320500|2020-06-16 15:15:00|11.07|11.11|11.07|11.08|133596
1592320800|2020-06-16 15:20:00|11.07|11.125|11.07|11.11|34566
1592321100|2020-06-16 15:25:00|11.115|11.15|11.11|11.125|62033
1592321400|2020-06-16 15:30:00|11.12|11.144|11.11|11.137|27149
1592321700|2020-06-16 15:35:00|11.135|11.14|11.09|11.1|46688
1592322000|2020-06-16 15:40:00|11.1|11.105|11.08|11.095|18995
1592322300|2020-06-16 15:45:00|11.1|11.13|11.1|11.13|23103
1592322600|2020-06-16 15:50:00|11.14|11.15|11.118|11.12|16885
1592322900|2020-06-16 15:55:00|11.12|11.12|11.075|11.08|42552
1592323200|2020-06-16 16:00:00|11.09|11.096|11.07|11.087|35925
1592323500|2020-06-16 16:05:00|11.08|11.1|11.07|11.094|12890
1592323800|2020-06-16 16:10:00|11.09|11.11|11.08|11.105|11317
1592324100|2020-06-16 16:15:00|11.11|11.12|11.09|11.1|9383
1592324400|2020-06-16 16:20:00|11.11|11.124|11.108|11.11|28047
1592324700|2020-06-16 16:25:00|11.11|11.13|11.11|11.12|18030
1592325000|2020-06-16 16:30:00|11.13|11.15|11.123|11.14|22837
1592325300|2020-06-16 16:35:00|11.15|11.17|11.15|11.157|6413
1592325600|2020-06-16 16:40:00|11.16|11.175|11.155|11.16|11045
1592325900|2020-06-16 16:45:00|11.17|11.18|11.16|11.16|10364
1592326200|2020-06-16 16:50:00|11.16|11.17|11.149|11.15|5097
1592326500|2020-06-16 16:55:00|11.14|11.15|11.13|11.15|15897
1592326800|2020-06-16 17:00:00|11.15|11.17|11.14|11.14|5390
1592327100|2020-06-16 17:05:00|11.13|11.15|11.13|11.145|6284
1592327400|2020-06-16 17:10:00|11.15|11.155|11.12|11.14|34604
1592327700|2020-06-16 17:15:00|11.14|11.155|11.13|11.145|13646
1592328000|2020-06-16 17:20:00|11.13|11.14|11.125|11.14|12445
1592328300|2020-06-16 17:25:00|11.14|11.155|11.14|11.145|4083
1592328600|2020-06-16 17:30:00|11.14|11.14|11.13|11.13|2373
1592328900|2020-06-16 17:35:00|11.12|11.13|11.11|11.12|18599
1592329200|2020-06-16 17:40:00|11.12|11.14|11.12|11.13|11806
1592329500|2020-06-16 17:45:00|11.13|11.13|11.112|11.115|19000
1592329800|2020-06-16 17:50:00|11.12|11.12|11.085|11.085|13627
1592330100|2020-06-16 17:55:00|11.08|11.097|11.08|11.09|16523
1592330400|2020-06-16 18:00:00|11.09|11.12|11.09|11.12|28883
1592330700|2020-06-16 18:05:00|11.12|11.13|11.11|11.11|44408
1592331000|2020-06-16 18:10:00|11.12|11.16|11.113|11.15|19198
1592331300|2020-06-16 18:15:00|11.155|11.16|11.14|11.14|43544
1592331600|2020-06-16 18:20:00|11.15|11.16|11.09|11.125|86931
1592331900|2020-06-16 18:25:00|11.12|11.14|11.105|11.137|35630
1592332200|2020-06-16 18:30:00|11.14|11.155|11.13|11.13|41431
1592332500|2020-06-16 18:35:00|11.13|11.15|11.13|11.145|18467
1592332800|2020-06-16 18:40:00|11.145|11.155|11.125|11.13|37787
1592333100|2020-06-16 18:45:00|11.135|11.14|11.115|11.12|21662
1592333400|2020-06-16 18:50:00|11.125|11.13|11.1|11.12|15710
1592333700|2020-06-16 18:55:00|11.12|11.125|11.11|11.12|8184
1592334000|2020-06-16 19:00:00|11.115|11.12|11.105|11.11|23471
1592334300|2020-06-16 19:05:00|11.104|11.105|11.08|11.08|39019
1592334600|2020-06-16 19:10:00|11.096|11.096|11.08|11.085|21571
1592334900|2020-06-16 19:15:00|11.085|11.085|11.045|11.045|73188
1592335200|2020-06-16 19:20:00|11.05|11.08|11.05|11.075|35193
1592335500|2020-06-16 19:25:00|11.08|11.095|11.07|11.085|40729
1592335800|2020-06-16 19:30:00|11.075|11.105|11.075|11.085|36916
1592336100|2020-06-16 19:35:00|11.08|11.08|11.055|11.07|28519
1592336400|2020-06-16 19:40:00|11.07|11.085|11.04|11.055|35902
1592336700|2020-06-16 19:45:00|11.058|11.08|11.04|11.08|85411
1592337000|2020-06-16 19:50:00|11.07|11.095|11.055|11.07|71392
1592337300|2020-06-16 19:55:00|11.065|11.11|11.06|11.1|217434
1592337600|2020-06-16 20:00:00|11.1|11.1|11.1|11.1|0
1592338500|2020-06-16 20:15:00|11.1|11.1|11.1|11.1|0
1592386200|2020-06-17 09:30:00|11.14|11.14|11.14|11.14|0
1592388600|2020-06-17 10:10:00|11.09|11.09|11.09|11.09|0
1592400600|2020-06-17 13:30:00|11.24|11.25|11.2|11.207|143741
1592400900|2020-06-17 13:35:00|11.21|11.215|11.18|11.18|74051
1592401200|2020-06-17 13:40:00|11.18|11.2|11.17|11.19|62548
1592401500|2020-06-17 13:45:00|11.2|11.2|11.16|11.185|89338
1592401800|2020-06-17 13:50:00|11.18|11.195|11.16|11.17|36134
1592402100|2020-06-17 13:55:00|11.17|11.175|11.12|11.145|37360
1592402400|2020-06-17 14:00:00|11.14|11.15|11.11|11.11|54408
1592402700|2020-06-17 14:05:00|11.11|11.145|11.11|11.13|35784
1592403000|2020-06-17 14:10:00|11.12|11.14|11.11|11.11|32089
1592403300|2020-06-17 14:15:00|11.11|11.135|11.07|11.078|120462
1592403600|2020-06-17 14:20:00|11.08|11.1|11.07|11.07|73474
1592403900|2020-06-17 14:25:00|11.055|11.07|11.05|11.05|43443
1592404200|2020-06-17 14:30:00|11.06|11.09|11.04|11.09|61730
1592404500|2020-06-17 14:35:00|11.08|11.1|11.07|11.1|38626
1592404800|2020-06-17 14:40:00|11.1|11.11|11.08|11.11|52478
1592405100|2020-06-17 14:45:00|11.12|11.12|11.08|11.1|14437
1592405400|2020-06-17 14:50:00|11.09|11.14|11.09|11.14|29323
1592405700|2020-06-17 14:55:00|11.15|11.16|11.125|11.14|102126
1592406000|2020-06-17 15:00:00|11.14|11.145|11.11|11.13|50797
1592406300|2020-06-17 15:05:00|11.13|11.15|11.12|11.13|38873
1592406600|2020-06-17 15:10:00|11.13|11.135|11.1|11.11|41780
1592406900|2020-06-17 15:15:00|11.11|11.13|11.095|11.1|56964
1592407200|2020-06-17 15:20:00|11.1|11.1|11.085|11.1|54577
1592407500|2020-06-17 15:25:00|11.1|11.12|11.09|11.11|74831
1592407800|2020-06-17 15:30:00|11.115|11.13|11.115|11.12|29749
1592408100|2020-06-17 15:35:00|11.125|11.15|11.125|11.135|10640
1592408400|2020-06-17 15:40:00|11.135|11.15|11.135|11.15|7013
1592408700|2020-06-17 15:45:00|11.15|11.167|11.15|11.15|14585
1592409000|2020-06-17 15:50:00|11.15|11.15|11.14|11.15|7976
1592409300|2020-06-17 15:55:00|11.145|11.18|11.145|11.18|40239
1592409600|2020-06-17 16:00:00|11.175|11.18|11.155|11.17|12355
1592409900|2020-06-17 16:05:00|11.165|11.18|11.165|11.17|9191
1592410200|2020-06-17 16:10:00|11.17|11.17|11.145|11.145|3790
1592410500|2020-06-17 16:15:00|11.145|11.165|11.141|11.141|9469
1592410800|2020-06-17 16:20:00|11.145|11.16|11.14|11.145|20198
1592411100|2020-06-17 16:25:00|11.145|11.155|11.145|11.145|14826
1592411400|2020-06-17 16:30:00|11.145|11.17|11.145|11.16|5880
1592411700|2020-06-17 16:35:00|11.16|11.16|11.14|11.14|5136
1592412000|2020-06-17 16:40:00|11.14|11.146|11.125|11.146|20904
1592412300|2020-06-17 16:45:00|11.15|11.15|11.13|11.14|12875
1592412600|2020-06-17 16:50:00|11.12|11.13|11.12|11.12|4820
1592412900|2020-06-17 16:55:00|11.12|11.12|11.11|11.115|22903
1592413200|2020-06-17 17:00:00|11.115|11.14|11.115|11.12|41302
1592413500|2020-06-17 17:05:00|11.12|11.14|11.12|11.13|9795
1592413800|2020-06-17 17:10:00|11.135|11.14|11.13|11.135|12686
1592414100|2020-06-17 17:15:00|11.135|11.135|11.13|11.13|740
1592414400|2020-06-17 17:20:00|11.135|11.14|11.13|11.14|19244
1592414700|2020-06-17 17:25:00|11.14|11.15|11.14|11.14|2121
1592415000|2020-06-17 17:30:00|11.133|11.133|11.12|11.13|3995
1592415300|2020-06-17 17:35:00|11.125|11.145|11.12|11.14|19005
1592415600|2020-06-17 17:40:00|11.14|11.15|11.14|11.15|6125
1592415900|2020-06-17 17:45:00|11.14|11.14|11.13|11.14|3551
1592416200|2020-06-17 17:50:00|11.135|11.145|11.135|11.14|17691
1592416500|2020-06-17 17:55:00|11.14|11.14|11.12|11.13|12264
1592416800|2020-06-17 18:00:00|11.123|11.13|11.115|11.115|11860
1592417100|2020-06-17 18:05:00|11.12|11.125|11.12|11.12|6360
1592417400|2020-06-17 18:10:00|11.12|11.135|11.115|11.115|35290
1592417700|2020-06-17 18:15:00|11.115|11.13|11.095|11.095|272700
1592418000|2020-06-17 18:20:00|11.1|11.115|11.095|11.105|29560
1592418300|2020-06-17 18:25:00|11.105|11.11|11.095|11.105|11717
1592418600|2020-06-17 18:30:00|11.105|11.11|11.08|11.09|33871
1592418900|2020-06-17 18:35:00|11.095|11.1|11.09|11.1|3246
1592419200|2020-06-17 18:40:00|11.1|11.12|11.095|11.115|16342
1592419500|2020-06-17 18:45:00|11.115|11.12|11.11|11.12|5960
1592419800|2020-06-17 18:50:00|11.12|11.13|11.11|11.12|33337
1592420100|2020-06-17 18:55:00|11.115|11.115|11.09|11.09|56506
1592420400|2020-06-17 19:00:00|11.085|11.09|11.08|11.09|28676
1592420700|2020-06-17 19:05:00|11.08|11.095|11.08|11.09|15329
1592421000|2020-06-17 19:10:00|11.09|11.09|11.08|11.085|14583
1592421300|2020-06-17 19:15:00|11.085|11.1|11.08|11.095|37302
1592421600|2020-06-17 19:20:00|11.09|11.1|11.07|11.078|12083
1592421900|2020-06-17 19:25:00|11.08|11.085|11.06|11.08|48853
1592422200|2020-06-17 19:30:00|11.08|11.08|11.055|11.075|44862
1592422500|2020-06-17 19:35:00|11.07|11.09|11.07|11.085|32022
1592422800|2020-06-17 19:40:00|11.085|11.085|11.04|11.05|50882
1592423100|2020-06-17 19:45:00|11.055|11.065|11.04|11.04|108214
1592423400|2020-06-17 19:50:00|11.04|11.065|11.04|11.05|97267
1592423700|2020-06-17 19:55:00|11.05|11.06|11.04|11.055|165899
1592424000|2020-06-17 20:00:00|11.06|11.06|11.06|11.06|0
1592425500|2020-06-17 20:25:00|11.114|11.114|11.114|11.114|0
1592471100|2020-06-18 09:05:00|11.16|11.16|11.16|11.16|0
1592474400|2020-06-18 10:00:00|11.16|11.16|11.16|11.16|0
1592476800|2020-06-18 10:40:00|11.12|11.12|11.12|11.12|0
1592481000|2020-06-18 11:50:00|11.06|11.06|11.06|11.06|0
1592483700|2020-06-18 12:35:00|11|11|11|11|0
1592484600|2020-06-18 12:50:00|11.04|11.04|11.04|11.04|0
1592484900|2020-06-18 12:55:00|11.07|11.07|11.06|11.06|0
1592486100|2020-06-18 13:15:00|11.07|11.07|11.07|11.07|0
1592486400|2020-06-18 13:20:00|11.06|11.06|11.06|11.06|0
1592487000|2020-06-18 13:30:00|11.03|11.05|11.015|11.02|168911
1592487300|2020-06-18 13:35:00|11.01|11.06|11.005|11.06|113940
1592487600|2020-06-18 13:40:00|11.05|11.08|11.04|11.07|21552
1592487900|2020-06-18 13:45:00|11.08|11.1|11.06|11.1|25835
1592488200|2020-06-18 13:50:00|11.1|11.11|11.07|11.07|48687
1592488500|2020-06-18 13:55:00|11.065|11.08|11.05|11.05|24369
1592488800|2020-06-18 14:00:00|11.055|11.09|11.055|11.09|51350
1592489100|2020-06-18 14:05:00|11.09|11.14|11.09|11.125|24703
1592489400|2020-06-18 14:10:00|11.12|11.14|11.1|11.14|16812
1592489700|2020-06-18 14:15:00|11.14|11.145|11.12|11.145|37141
1592490000|2020-06-18 14:20:00|11.145|11.16|11.1|11.108|38767
1592490300|2020-06-18 14:25:00|11.11|11.14|11.11|11.12|23306
1592490600|2020-06-18 14:30:00|11.13|11.145|11.07|11.145|81115
1592490900|2020-06-18 14:35:00|11.145|11.16|11.14|11.145|24941
1592491200|2020-06-18 14:40:00|11.14|11.14|11.12|11.12|64263
1592491500|2020-06-18 14:45:00|11.125|11.16|11.115|11.14|27595
1592491800|2020-06-18 14:50:00|11.135|11.135|11.11|11.11|69790
1592492100|2020-06-18 14:55:00|11.11|11.15|11.105|11.15|18703
1592492400|2020-06-18 15:00:00|11.14|11.15|11.124|11.14|16778
1592492700|2020-06-18 15:05:00|11.14|11.15|11.13|11.135|34283
1592493000|2020-06-18 15:10:00|11.135|11.15|11.13|11.145|32563
1592493300|2020-06-18 15:15:00|11.15|11.16|11.135|11.135|28821
1592493600|2020-06-18 15:20:00|11.13|11.158|11.13|11.135|173672
1592493900|2020-06-18 15:25:00|11.14|11.155|11.125|11.125|49342
1592494200|2020-06-18 15:30:00|11.12|11.136|11.11|11.11|37854
1592494500|2020-06-18 15:35:00|11.115|11.12|11.08|11.08|14443
1592494800|2020-06-18 15:40:00|11.085|11.09|11.07|11.075|14572
1592495100|2020-06-18 15:45:00|11.08|11.08|11.06|11.063|9334
1592495400|2020-06-18 15:50:00|11.06|11.07|11.05|11.06|78539
1592495700|2020-06-18 15:55:00|11.057|11.07|11.055|11.065|20437
1592496000|2020-06-18 16:00:00|11.065|11.08|11.04|11.04|51223
1592496300|2020-06-18 16:05:00|11.05|11.075|11.04|11.07|26061
1592496600|2020-06-18 16:10:00|11.07|11.075|11.06|11.07|23921
1592496900|2020-06-18 16:15:00|11.075|11.08|11.065|11.08|33761
1592497200|2020-06-18 16:20:00|11.08|11.09|11.08|11.085|2002
1592497500|2020-06-18 16:25:00|11.089|11.102|11.089|11.09|20440
1592497800|2020-06-18 16:30:00|11.09|11.09|11.075|11.08|14530
1592498100|2020-06-18 16:35:00|11.087|11.087|11.06|11.07|9811
1592498400|2020-06-18 16:40:00|11.065|11.08|11.065|11.075|14643
1592498700|2020-06-18 16:45:00|11.07|11.075|11.07|11.07|3946
1592499000|2020-06-18 16:50:00|11.08|11.09|11.07|11.09|53812
1592499300|2020-06-18 16:55:00|11.085|11.085|11.07|11.07|3941
1592499600|2020-06-18 17:00:00|11.07|11.075|11.06|11.07|10576
1592499900|2020-06-18 17:05:00|11.065|11.07|11.06|11.07|2932
1592500200|2020-06-18 17:10:00|11.07|11.08|11.07|11.08|7590
1592500500|2020-06-18 17:15:00|11.08|11.08|11.06|11.08|20301
1592500800|2020-06-18 17:20:00|11.08|11.09|11.07|11.07|15636
1592501100|2020-06-18 17:25:00|11.072|11.08|11.07|11.075|7481
1592501400|2020-06-18 17:30:00|11.08|11.085|11.07|11.085|8530
1592501700|2020-06-18 17:35:00|11.085|11.11|11.083|11.11|19173
1592502000|2020-06-18 17:40:00|11.1|11.11|11.1|11.1|8556
1592502300|2020-06-18 17:45:00|11.105|11.105|11.092|11.095|12912
1592502600|2020-06-18 17:50:00|11.095|11.11|11.09|11.11|10041
1592502900|2020-06-18 17:55:00|11.105|11.12|11.1|11.1|10711
1592503200|2020-06-18 18:00:00|11.1|11.1|11.075|11.075|16834
1592503500|2020-06-18 18:05:00|11.075|11.075|11.065|11.065|10412
1592503800|2020-06-18 18:10:00|11.07|11.08|11.07|11.073|24051
1592504100|2020-06-18 18:15:00|11.075|11.08|11.06|11.08|34466
1592504400|2020-06-18 18:20:00|11.08|11.096|11.08|11.096|8408
1592504700|2020-06-18 18:25:00|11.1|11.1|11.085|11.085|4100
1592505000|2020-06-18 18:30:00|11.09|11.1|11.08|11.095|21920
1592505300|2020-06-18 18:35:00|11.095|11.095|11.07|11.08|44925
1592505600|2020-06-18 18:40:00|11.08|11.08|11.065|11.07|12665
1592505900|2020-06-18 18:45:00|11.07|11.08|11.065|11.07|10548
1592506200|2020-06-18 18:50:00|11.07|11.075|11.07|11.07|20101
1592506500|2020-06-18 18:55:00|11.07|11.078|11.05|11.055|22211
1592506800|2020-06-18 19:00:00|11.059|11.059|11.045|11.045|15841
1592507100|2020-06-18 19:05:00|11.05|11.06|11.05|11.06|10407
1592507400|2020-06-18 19:10:00|11.055|11.055|11.04|11.04|10847
1592507700|2020-06-18 19:15:00|11.045|11.06|11.04|11.05|9754
1592508000|2020-06-18 19:20:00|11.05|11.06|11.05|11.05|23265
1592508300|2020-06-18 19:25:00|11.05|11.06|11.05|11.055|9708
1592508600|2020-06-18 19:30:00|11.05|11.08|11.04|11.06|45796
1592508900|2020-06-18 19:35:00|11.06|11.066|11.06|11.065|11425
1592509200|2020-06-18 19:40:00|11.05|11.055|11.04|11.05|129810
1592509500|2020-06-18 19:45:00|11.05|11.055|11.04|11.05|32136
1592509800|2020-06-18 19:50:00|11.06|11.07|11.035|11.07|93967
1592510100|2020-06-18 19:55:00|11.07|11.08|11.05|11.08|112968
1592510400|2020-06-18 20:00:00|11.08|11.08|11.08|11.08|0
1592568300|2020-06-19 12:05:00|10.98|10.98|10.98|10.98|0
1592570100|2020-06-19 12:35:00|11.06|11.06|11.06|11.06|0
1592570700|2020-06-19 12:45:00|11.07|11.07|11.07|11.07|0
1592573400|2020-06-19 13:30:00|11.07|11.07|11.025|11.025|172435
1592573700|2020-06-19 13:35:00|11.025|11.04|11.02|11.03|62299
1592574000|2020-06-19 13:40:00|11.03|11.03|11|11.015|49323
1592574300|2020-06-19 13:45:00|11.02|11.03|11|11.03|41080
1592574600|2020-06-19 13:50:00|11.025|11.035|11.01|11.01|38193
1592574900|2020-06-19 13:55:00|11.01|11.01|10.97|10.99|22516
1592575200|2020-06-19 14:00:00|10.99|11.02|10.99|11.02|17791
1592575500|2020-06-19 14:05:00|11.02|11.02|11|11|16771
1592575800|2020-06-19 14:10:00|11.01|11.01|10.99|11|20848
1592576100|2020-06-19 14:15:00|11.01|11.02|11.01|11.01|7682
1592576400|2020-06-19 14:20:00|11.01|11.01|10.99|11.005|24165
1592576700|2020-06-19 14:25:00|11|11|10.97|10.98|31627
1592577000|2020-06-19 14:30:00|10.98|10.98|10.955|10.96|15528
1592577300|2020-06-19 14:35:00|10.96|10.97|10.95|10.95|12948
1592577600|2020-06-19 14:40:00|10.95|10.95|10.94|10.94|26139
1592577900|2020-06-19 14:45:00|10.935|10.96|10.93|10.95|71396
1592578200|2020-06-19 14:50:00|10.953|10.97|10.95|10.97|25353
1592578500|2020-06-19 14:55:00|10.97|10.97|10.936|10.95|27573
1592578800|2020-06-19 15:00:00|10.95|10.96|10.94|10.96|16102
1592579100|2020-06-19 15:05:00|10.96|10.97|10.95|10.95|19064
1592579400|2020-06-19 15:10:00|10.95|10.963|10.95|10.96|27170
1592579700|2020-06-19 15:15:00|10.965|10.97|10.95|10.96|18199
1592580000|2020-06-19 15:20:00|10.94|10.97|10.94|10.967|87458
1592580300|2020-06-19 15:25:00|10.97|10.97|10.935|10.946|169069
1592580600|2020-06-19 15:30:00|10.94|10.95|10.93|10.94|16817
1592580900|2020-06-19 15:35:00|10.93|10.94|10.92|10.92|16375
1592581200|2020-06-19 15:40:00|10.92|10.925|10.91|10.91|12591
1592581500|2020-06-19 15:45:00|10.91|10.93|10.91|10.92|17101
1592581800|2020-06-19 15:50:00|10.92|10.93|10.92|10.92|4449
1592582100|2020-06-19 15:55:00|10.92|10.92|10.9|10.903|8207
1592582400|2020-06-19 16:00:00|10.9|10.9|10.88|10.88|5659
1592582700|2020-06-19 16:05:00|10.88|10.88|10.86|10.88|22186
1592583000|2020-06-19 16:10:00|10.875|10.88|10.85|10.85|14509
1592583300|2020-06-19 16:15:00|10.85|10.85|10.805|10.81|45862
1592583600|2020-06-19 16:20:00|10.8|10.825|10.78|10.79|39265
1592583900|2020-06-19 16:25:00|10.79|10.82|10.79|10.82|18675
1592584200|2020-06-19 16:30:00|10.82|10.83|10.814|10.82|14029
1592584500|2020-06-19 16:35:00|10.81|10.82|10.8|10.805|33746
1592584800|2020-06-19 16:40:00|10.8|10.825|10.795|10.825|66607
1592585100|2020-06-19 16:45:00|10.82|10.83|10.815|10.83|13487
1592585400|2020-06-19 16:50:00|10.83|10.84|10.83|10.835|4861
1592585700|2020-06-19 16:55:00|10.84|10.86|10.84|10.86|37917
1592586000|2020-06-19 17:00:00|10.86|10.86|10.83|10.83|22062
1592586300|2020-06-19 17:05:00|10.83|10.835|10.82|10.83|8273
1592586600|2020-06-19 17:10:00|10.83|10.85|10.813|10.813|30071
1592586900|2020-06-19 17:15:00|10.815|10.82|10.81|10.82|3678
1592587200|2020-06-19 17:20:00|10.81|10.82|10.8|10.8|70692
1592587500|2020-06-19 17:25:00|10.8|10.81|10.8|10.805|8183
1592587800|2020-06-19 17:30:00|10.8|10.8|10.79|10.79|10503
1592588100|2020-06-19 17:35:00|10.8|10.82|10.79|10.81|13286
1592588400|2020-06-19 17:40:00|10.81|10.815|10.81|10.81|7302
1592588700|2020-06-19 17:45:00|10.82|10.82|10.785|10.79|54755
1592589000|2020-06-19 17:50:00|10.795|10.8|10.79|10.79|3449
1592589300|2020-06-19 17:55:00|10.8|10.81|10.78|10.783|27406
1592589600|2020-06-19 18:00:00|10.79|10.8|10.78|10.795|51609
1592589900|2020-06-19 18:05:00|10.8|10.8|10.77|10.78|33999
1592590200|2020-06-19 18:10:00|10.78|10.78|10.77|10.77|14167
1592590500|2020-06-19 18:15:00|10.77|10.781|10.76|10.77|48629
1592590800|2020-06-19 18:20:00|10.77|10.79|10.77|10.79|24093
1592591100|2020-06-19 18:25:00|10.795|10.795|10.78|10.78|21719
1592591400|2020-06-19 18:30:00|10.785|10.82|10.775|10.82|55194
1592591700|2020-06-19 18:35:00|10.82|10.83|10.82|10.825|8943
1592592000|2020-06-19 18:40:00|10.82|10.84|10.81|10.835|23171
1592592300|2020-06-19 18:45:00|10.835|10.85|10.82|10.82|13332
1592592600|2020-06-19 18:50:00|10.82|10.84|10.82|10.84|25432
1592592900|2020-06-19 18:55:00|10.83|10.85|10.83|10.84|8174
1592593200|2020-06-19 19:00:00|10.84|10.84|10.83|10.84|7979
1592593500|2020-06-19 19:05:00|10.83|10.835|10.82|10.835|22100
1592593800|2020-06-19 19:10:00|10.83|10.86|10.82|10.85|66127
1592594100|2020-06-19 19:15:00|10.85|10.865|10.85|10.865|15934
1592594400|2020-06-19 19:20:00|10.87|10.87|10.85|10.85|13316
1592594700|2020-06-19 19:25:00|10.85|10.85|10.835|10.84|40951
1592595000|2020-06-19 19:30:00|10.835|10.85|10.83|10.85|22145
1592595300|2020-06-19 19:35:00|10.85|10.85|10.83|10.84|24744
1592595600|2020-06-19 19:40:00|10.84|10.86|10.835|10.855|16597
1592595900|2020-06-19 19:45:00|10.85|10.86|10.81|10.82|117048
1592596200|2020-06-19 19:50:00|10.82|10.84|10.82|10.825|77058
1592596500|2020-06-19 19:55:00|10.83|10.85|10.83|10.84|152223
1592596800|2020-06-19 20:00:00|10.82|10.82|10.82|10.82|163421
1592600700|2020-06-19 21:05:00|10.69|10.69|10.69|10.69|0
1592608500|2020-06-19 23:15:00|10.88|10.88|10.88|10.88|0
1592824800|2020-06-22 11:20:00|11.06|11.06|11.06|11.06|0
1592826000|2020-06-22 11:40:00|11.02|11.02|11.02|11.02|0
1592827500|2020-06-22 12:05:00|11.05|11.05|11.05|11.05|0
1592829000|2020-06-22 12:30:00|11.05|11.05|11.05|11.05|0
1592829900|2020-06-22 12:45:00|11.05|11.05|11.05|11.05|0
1592830500|2020-06-22 12:55:00|11.03|11.03|11.03|11.03|0
1592831100|2020-06-22 13:05:00|11.03|11.03|11.03|11.03|0
1592831700|2020-06-22 13:15:00|11.05|11.05|11.05|11.05|0
1592832600|2020-06-22 13:30:00|11.03|11.05|10.99|11|293415
1592832900|2020-06-22 13:35:00|11.01|11.02|10.99|11.005|89100
1592833200|2020-06-22 13:40:00|11|11.055|10.99|11.055|92495
1592833500|2020-06-22 13:45:00|11.06|11.085|11.047|11.085|56725
1592833800|2020-06-22 13:50:00|11.085|11.11|11.07|11.105|45217
1592834100|2020-06-22 13:55:00|11.1|11.13|11.09|11.094|62920
1592834400|2020-06-22 14:00:00|11.1|11.12|11.08|11.11|98605
1592834700|2020-06-22 14:05:00|11.11|11.11|11.09|11.1|57921
1592835000|2020-06-22 14:10:00|11.1|11.13|11.09|11.12|53235
1592835300|2020-06-22 14:15:00|11.12|11.125|11.09|11.09|26791
1592835600|2020-06-22 14:20:00|11.1|11.14|11.1|11.125|57511
1592835900|2020-06-22 14:25:00|11.13|11.145|11.12|11.12|35363
1592836200|2020-06-22 14:30:00|11.11|11.118|11.1|11.11|44475
1592836500|2020-06-22 14:35:00|11.11|11.11|11.095|11.1|56151
1592836800|2020-06-22 14:40:00|11.1|11.11|11.08|11.083|55711
1592837100|2020-06-22 14:45:00|11.09|11.1|11.065|11.07|48578
1592837400|2020-06-22 14:50:00|11.07|11.085|11.07|11.07|17815
1592837700|2020-06-22 14:55:00|11.08|11.08|11.04|11.04|33290
1592838000|2020-06-22 15:00:00|11.04|11.05|11.03|11.04|50162
1592838300|2020-06-22 15:05:00|11.04|11.05|11.02|11.02|25005
1592838600|2020-06-22 15:10:00|11.01|11.04|11.01|11.04|71501
1592838900|2020-06-22 15:15:00|11.045|11.05|11.035|11.045|39139
1592839200|2020-06-22 15:20:00|11.04|11.045|11.03|11.045|61782
1592839500|2020-06-22 15:25:00|11.04|11.05|11.02|11.03|61416
1592839800|2020-06-22 15:30:00|11.025|11.03|11.02|11.025|2125
1592840100|2020-06-22 15:35:00|11.02|11.04|11.02|11.035|13119
1592840400|2020-06-22 15:40:00|11.037|11.05|11.025|11.03|41719
1592840700|2020-06-22 15:45:00|11.02|11.03|11.015|11.02|8671
1592841000|2020-06-22 15:50:00|11.02|11.03|11.02|11.022|4382
1592841300|2020-06-22 15:55:00|11.025|11.05|11.025|11.04|14184
1592841600|2020-06-22 16:00:00|11.04|11.055|11.04|11.05|25436
1592841900|2020-06-22 16:05:00|11.05|11.05|11.041|11.05|18153
1592842200|2020-06-22 16:10:00|11.053|11.07|11.05|11.065|33064
1592842500|2020-06-22 16:15:00|11.065|11.07|11.06|11.067|21989
1592842800|2020-06-22 16:20:00|11.07|11.07|11.055|11.055|32560
1592843100|2020-06-22 16:25:00|11.06|11.07|11.05|11.055|15310
1592843400|2020-06-22 16:30:00|11.05|11.057|11.05|11.05|6399
1592843700|2020-06-22 16:35:00|11.05|11.06|11.05|11.055|4819
1592844000|2020-06-22 16:40:00|11.05|11.06|11.05|11.05|16117
1592844300|2020-06-22 16:45:00|11.06|11.085|11.06|11.085|48870
1592844600|2020-06-22 16:50:00|11.08|11.1|11.08|11.092|8574
1592844900|2020-06-22 16:55:00|11.1|11.1|11.09|11.09|5610
1592845200|2020-06-22 17:00:00|11.1|11.1|11.085|11.085|21127
1592845500|2020-06-22 17:05:00|11.09|11.1|11.08|11.1|25953
1592845800|2020-06-22 17:10:00|11.095|11.095|11.085|11.085|5581
1592846100|2020-06-22 17:15:00|11.085|11.09|11.08|11.08|8744
1592846400|2020-06-22 17:20:00|11.085|11.09|11.075|11.075|18226
1592846700|2020-06-22 17:25:00|11.08|11.085|11.07|11.07|17408
1592847000|2020-06-22 17:30:00|11.075|11.08|11.06|11.065|11519
1592847300|2020-06-22 17:35:00|11.07|11.07|11.055|11.055|11106
1592847600|2020-06-22 17:40:00|11.06|11.06|11.05|11.055|2704
1592847900|2020-06-22 17:45:00|11.06|11.065|11.06|11.065|16140
1592848200|2020-06-22 17:50:00|11.06|11.06|11.05|11.05|27009
1592848500|2020-06-22 17:55:00|11.05|11.055|11.04|11.055|34082
1592848800|2020-06-22 18:00:00|11.05|11.055|11.03|11.03|21294
1592849100|2020-06-22 18:05:00|11.035|11.04|11.035|11.04|32615
1592849400|2020-06-22 18:10:00|11.045|11.045|11.03|11.03|12393
1592849700|2020-06-22 18:15:00|11.03|11.04|11.03|11.032|8089
1592850000|2020-06-22 18:20:00|11.035|11.04|11.03|11.04|34442
1592850300|2020-06-22 18:25:00|11.04|11.05|11.04|11.04|14818
1592850600|2020-06-22 18:30:00|11.045|11.05|11.04|11.05|6098
1592850900|2020-06-22 18:35:00|11.047|11.07|11.045|11.065|27441
1592851200|2020-06-22 18:40:00|11.065|11.08|11.065|11.07|13457
1592851500|2020-06-22 18:45:00|11.065|11.08|11.065|11.08|5724
1592851800|2020-06-22 18:50:00|11.075|11.08|11.075|11.08|7542
1592852100|2020-06-22 18:55:00|11.08|11.1|11.08|11.1|31923
1592852400|2020-06-22 19:00:00|11.1|11.1|11.092|11.1|3228
1592852700|2020-06-22 19:05:00|11.098|11.1|11.09|11.095|13889
1592853000|2020-06-22 19:10:00|11.1|11.1|11.085|11.085|19696
1592853300|2020-06-22 19:15:00|11.08|11.085|11.065|11.067|24869
1592853600|2020-06-22 19:20:00|11.07|11.07|11.05|11.05|7446
1592853900|2020-06-22 19:25:00|11.055|11.07|11.05|11.065|47111
1592854200|2020-06-22 19:30:00|11.07|11.09|11.07|11.085|35319
1592854500|2020-06-22 19:35:00|11.08|11.09|11.06|11.075|28768
1592854800|2020-06-22 19:40:00|11.075|11.075|11.06|11.075|23365
1592855100|2020-06-22 19:45:00|11.07|11.08|11.06|11.07|32975
1592855400|2020-06-22 19:50:00|11.06|11.08|11.06|11.076|54722
1592855700|2020-06-22 19:55:00|11.08|11.08|11.06|11.06|143509
1592856000|2020-06-22 20:00:00|11.06|11.06|11.06|11.06|0
1592856900|2020-06-22 20:15:00|11.06|11.06|11.06|11.06|0
1592866800|2020-06-22 23:00:00|11.2|11.2|11.2|11.2|0
1592900100|2020-06-23 08:15:00|11.34|11.34|11.33|11.33|0
1592911800|2020-06-23 11:30:00|11.35|11.35|11.35|11.35|0
1592916000|2020-06-23 12:40:00|11.48|11.48|11.48|11.48|0
1592918100|2020-06-23 13:15:00|11.44|11.44|11.44|11.44|0
1592919000|2020-06-23 13:30:00|11.4|11.43|11.38|11.42|207641
1592919300|2020-06-23 13:35:00|11.425|11.437|11.4|11.428|85460
1592919600|2020-06-23 13:40:00|11.43|11.44|11.41|11.44|38219
1592919900|2020-06-23 13:45:00|11.429|11.44|11.39|11.39|98167
1592920200|2020-06-23 13:50:00|11.395|11.4|11.35|11.355|120728
1592920500|2020-06-23 13:55:00|11.36|11.375|11.351|11.36|46168
1592920800|2020-06-23 14:00:00|11.37|11.39|11.342|11.35|57116
1592921100|2020-06-23 14:05:00|11.36|11.37|11.32|11.355|78414
1592921400|2020-06-23 14:10:00|11.36|11.38|11.34|11.365|30097
1592921700|2020-06-23 14:15:00|11.37|11.375|11.35|11.355|43897
1592922000|2020-06-23 14:20:00|11.355|11.36|11.315|11.355|58356
1592922300|2020-06-23 14:25:00|11.36|11.37|11.345|11.35|29294
1592922600|2020-06-23 14:30:00|11.335|11.345|11.33|11.33|63891
1592922900|2020-06-23 14:35:00|11.33|11.34|11.32|11.34|35935
1592923200|2020-06-23 14:40:00|11.33|11.345|11.315|11.32|76568
1592923500|2020-06-23 14:45:00|11.32|11.32|11.285|11.295|79011
1592923800|2020-06-23 14:50:00|11.29|11.32|11.29|11.32|17496
1592924100|2020-06-23 14:55:00|11.31|11.32|11.31|11.315|26551
1592924400|2020-06-23 15:00:00|11.31|11.33|11.29|11.32|28069
1592924700|2020-06-23 15:05:00|11.33|11.34|11.325|11.335|36560
1592925000|2020-06-23 15:10:00|11.33|11.345|11.325|11.33|54238
1592925300|2020-06-23 15:15:00|11.33|11.35|11.315|11.335|68945
1592925600|2020-06-23 15:20:00|11.34|11.36|11.33|11.355|128127
1592925900|2020-06-23 15:25:00|11.355|11.36|11.35|11.36|31773
1592926800|2020-06-23 15:40:00|11.335|11.335|11.33|11.33|107600
1592927100|2020-06-23 15:45:00|11.335|11.335|11.317|11.32|14298
1592927400|2020-06-23 15:50:00|11.31|11.32|11.297|11.305|15995
1592927700|2020-06-23 15:55:00|11.31|11.328|11.31|11.328|3701
1592928000|2020-06-23 16:00:00|11.33|11.33|11.33|11.33|15297
1592928300|2020-06-23 16:05:00|11.34|11.345|11.336|11.345|13709
1592928600|2020-06-23 16:10:00|11.33|11.33|11.313|11.32|9133
1592928900|2020-06-23 16:15:00|11.315|11.33|11.315|11.328|7409
1592929200|2020-06-23 16:20:00|11.323|11.335|11.31|11.335|25371
1592929500|2020-06-23 16:25:00|11.33|11.33|11.323|11.325|11989
1592929800|2020-06-23 16:30:00|11.33|11.33|11.315|11.315|15448
1592930100|2020-06-23 16:35:00|11.315|11.32|11.305|11.31|36791
1592930400|2020-06-23 16:40:00|11.31|11.315|11.3|11.305|29427
1592930700|2020-06-23 16:45:00|11.3|11.305|11.3|11.305|7296
1592931000|2020-06-23 16:50:00|11.3|11.305|11.3|11.3|8941
1592931300|2020-06-23 16:55:00|11.292|11.305|11.29|11.3|12288
1592931600|2020-06-23 17:00:00|11.3|11.31|11.3|11.306|10028
1592931900|2020-06-23 17:05:00|11.305|11.307|11.305|11.307|501
1592932200|2020-06-23 17:10:00|11.305|11.306|11.3|11.305|2851
1592932500|2020-06-23 17:15:00|11.3|11.305|11.3|11.305|2938
1592932800|2020-06-23 17:20:00|11.31|11.31|11.3|11.305|2266
1592933100|2020-06-23 17:25:00|11.3|11.3|11.29|11.3|18871
1592933400|2020-06-23 17:30:00|11.295|11.297|11.285|11.29|12293
1592933700|2020-06-23 17:35:00|11.288|11.3|11.283|11.295|33286
1592934000|2020-06-23 17:40:00|11.3|11.305|11.29|11.3|26734
1592934300|2020-06-23 17:45:00|11.29|11.305|11.29|11.3|28141
1592934600|2020-06-23 17:50:00|11.3|11.31|11.29|11.31|119533
1592934900|2020-06-23 17:55:00|11.305|11.315|11.295|11.295|18529
1592935200|2020-06-23 18:00:00|11.29|11.29|11.27|11.28|15925
1592935500|2020-06-23 18:05:00|11.275|11.283|11.27|11.283|16953
1592935800|2020-06-23 18:10:00|11.288|11.288|11.27|11.275|5591
1592936100|2020-06-23 18:15:00|11.275|11.28|11.275|11.28|16523
1592936400|2020-06-23 18:20:00|11.28|11.3|11.28|11.3|33707
1592936700|2020-06-23 18:25:00|11.3|11.3|11.295|11.296|16723
1592937000|2020-06-23 18:30:00|11.295|11.3|11.29|11.293|14556
1592937300|2020-06-23 18:35:00|11.295|11.305|11.294|11.294|15397
1592937600|2020-06-23 18:40:00|11.29|11.295|11.28|11.28|12952
1592937900|2020-06-23 18:45:00|11.285|11.285|11.26|11.26|12440
1592938200|2020-06-23 18:50:00|11.27|11.29|11.27|11.29|24785
1592938500|2020-06-23 18:55:00|11.29|11.295|11.28|11.29|18617
1592938800|2020-06-23 19:00:00|11.285|11.285|11.26|11.265|20689
1592939100|2020-06-23 19:05:00|11.265|11.27|11.265|11.265|1662
1592939400|2020-06-23 19:10:00|11.27|11.28|11.262|11.28|13330
1592939700|2020-06-23 19:15:00|11.28|11.28|11.275|11.28|4447
1592940000|2020-06-23 19:20:00|11.28|11.28|11.265|11.265|22679
1592940300|2020-06-23 19:25:00|11.265|11.275|11.26|11.274|33074
1592940600|2020-06-23 19:30:00|11.27|11.27|11.25|11.265|33139
1592940900|2020-06-23 19:35:00|11.265|11.27|11.26|11.27|6047
1592941200|2020-06-23 19:40:00|11.26|11.265|11.25|11.26|61889
1592941500|2020-06-23 19:45:00|11.26|11.26|11.25|11.26|20472
1592941800|2020-06-23 19:50:00|11.25|11.26|11.24|11.245|48271
1592942100|2020-06-23 19:55:00|11.25|11.26|11.24|11.25|58935
1592942400|2020-06-23 20:00:00|11.26|11.26|11.26|11.26|0
1592943300|2020-06-23 20:15:00|11.26|11.26|11.26|11.26|0
1592993400|2020-06-24 10:10:00|11.23|11.23|11.23|11.23|0
1592995200|2020-06-24 10:40:00|11.23|11.23|11.23|11.23|0
1593000600|2020-06-24 12:10:00|11.23|11.23|11.23|11.23|0
1593003600|2020-06-24 13:00:00|11.2|11.2|11.2|11.2|0
1593003900|2020-06-24 13:05:00|11.22|11.22|11.22|11.22|0
1593004500|2020-06-24 13:15:00|11.25|11.27|11.25|11.27|0
1593004800|2020-06-24 13:20:00|11.25|11.26|11.25|11.25|0
1593005100|2020-06-24 13:25:00|11.25|11.25|11.24|11.24|0
1593005400|2020-06-24 13:30:00|11.24|11.25|11.2|11.2|204055
1593005700|2020-06-24 13:35:00|11.205|11.23|11.2|11.2|201134
1593006000|2020-06-24 13:40:00|11.2|11.205|11.18|11.2|120364
1593006300|2020-06-24 13:45:00|11.2|11.21|11.165|11.17|54953
1593006600|2020-06-24 13:50:00|11.165|11.165|11.15|11.16|55212
1593006900|2020-06-24 13:55:00|11.16|11.17|11.15|11.155|64287
1593007200|2020-06-24 14:00:00|11.155|11.17|11.134|11.14|64878
1593007500|2020-06-24 14:05:00|11.14|11.17|11.14|11.15|40085
1593007800|2020-06-24 14:10:00|11.15|11.185|11.145|11.18|54091
1593008100|2020-06-24 14:15:00|11.185|11.185|11.145|11.16|58938
1593008400|2020-06-24 14:20:00|11.155|11.172|11.15|11.172|17322
1593008700|2020-06-24 14:25:00|11.175|11.18|11.15|11.16|17320
1593009000|2020-06-24 14:30:00|11.165|11.17|11.125|11.13|71082
1593009300|2020-06-24 14:35:00|11.12|11.15|11.09|11.09|177389
1593009600|2020-06-24 14:40:00|11.095|11.14|11.09|11.13|205082
1593009900|2020-06-24 14:45:00|11.135|11.135|11.1|11.105|99747
1593010200|2020-06-24 14:50:00|11.105|11.15|11.1|11.11|206663
1593010500|2020-06-24 14:55:00|11.115|11.125|11.11|11.12|55888
1593010800|2020-06-24 15:00:00|11.115|11.13|11.09|11.1|54567
1593011100|2020-06-24 15:05:00|11.1|11.11|11.08|11.08|36951
1593011400|2020-06-24 15:10:00|11.08|11.09|11.07|11.08|85994
1593011700|2020-06-24 15:15:00|11.08|11.08|11.06|11.07|36468
1593012000|2020-06-24 15:20:00|11.07|11.07|11.04|11.048|25289
1593012300|2020-06-24 15:25:00|11.045|11.05|11.03|11.035|48683
1593012600|2020-06-24 15:30:00|11.04|11.04|11.01|11.02|48759
1593012900|2020-06-24 15:35:00|11.01|11.02|10.98|10.98|98124
1593013200|2020-06-24 15:40:00|10.983|10.983|10.955|10.955|40493
1593013500|2020-06-24 15:45:00|10.96|10.98|10.96|10.965|51065
1593013800|2020-06-24 15:50:00|10.97|10.98|10.96|10.965|29489
1593014100|2020-06-24 15:55:00|10.97|10.99|10.97|10.99|33067
1593014400|2020-06-24 16:00:00|10.99|11.01|10.99|11.01|17321
1593014700|2020-06-24 16:05:00|11.01|11.015|10.99|11|22651
1593015000|2020-06-24 16:10:00|11|11.01|10.99|11.01|23259
1593015300|2020-06-24 16:15:00|11.01|11.025|11.01|11.02|18749
1593015600|2020-06-24 16:20:00|11.025|11.03|11.02|11.02|20438
1593015900|2020-06-24 16:25:00|11.02|11.02|11|11.005|13861
1593016200|2020-06-24 16:30:00|11.005|11.005|10.99|10.99|30181
1593016500|2020-06-24 16:35:00|10.99|11|10.99|10.99|8383
1593016800|2020-06-24 16:40:00|10.99|11.025|10.985|11.025|28867
1593017100|2020-06-24 16:45:00|11.027|11.03|11.02|11.02|10146
1593017400|2020-06-24 16:50:00|11.02|11.03|11.01|11.025|17728
1593017700|2020-06-24 16:55:00|11.025|11.05|11.025|11.05|49370
1593018000|2020-06-24 17:00:00|11.05|11.055|11.04|11.05|25240
1593018300|2020-06-24 17:05:00|11.052|11.055|11.035|11.035|5552
1593018600|2020-06-24 17:10:00|11.035|11.05|11.025|11.025|15925
1593018900|2020-06-24 17:15:00|11.025|11.047|11.025|11.038|18810
1593019200|2020-06-24 17:20:00|11.03|11.04|11.01|11.02|17506
1593019500|2020-06-24 17:25:00|11.015|11.02|11|11|41306
1593019800|2020-06-24 17:30:00|11|11|10.97|10.97|42617
1593020100|2020-06-24 17:35:00|10.97|10.98|10.965|10.97|31360
1593020400|2020-06-24 17:40:00|10.97|10.98|10.97|10.97|10903
1593020700|2020-06-24 17:45:00|10.98|10.98|10.95|10.975|63121
1593021000|2020-06-24 17:50:00|10.975|10.975|10.965|10.975|10615
1593021300|2020-06-24 17:55:00|10.98|10.98|10.97|10.975|8481
1593021600|2020-06-24 18:00:00|10.98|10.98|10.955|10.965|24615
1593021900|2020-06-24 18:05:00|10.965|10.995|10.965|10.99|37801
1593022200|2020-06-24 18:10:00|10.995|10.995|10.975|10.98|9322
1593022500|2020-06-24 18:15:00|10.98|11|10.98|10.98|26787
1593022800|2020-06-24 18:20:00|10.98|10.99|10.975|10.98|8478
1593023100|2020-06-24 18:25:00|10.976|10.99|10.97|10.99|16968
1593023400|2020-06-24 18:30:00|10.985|11|10.98|10.99|9769
1593023700|2020-06-24 18:35:00|10.99|10.99|10.98|10.985|10693
1593024000|2020-06-24 18:40:00|10.985|10.988|10.975|10.98|14683
1593024300|2020-06-24 18:45:00|10.98|11|10.97|10.995|28557
1593024600|2020-06-24 18:50:00|10.996|10.996|10.97|10.985|10362
1593024900|2020-06-24 18:55:00|10.98|11|10.98|10.98|18328
1593025200|2020-06-24 19:00:00|10.99|11.02|10.985|11.02|47918
1593025500|2020-06-24 19:05:00|11.015|11.02|11.005|11.015|15560
1593025800|2020-06-24 19:10:00|11.015|11.04|11|11.035|19600
1593026100|2020-06-24 19:15:00|11.035|11.05|11.024|11.05|22813
1593026400|2020-06-24 19:20:00|11.05|11.05|11.02|11.025|50342
1593026700|2020-06-24 19:25:00|11.03|11.035|11.01|11.01|41848
1593027000|2020-06-24 19:30:00|11.01|11.02|11.01|11.01|39342
1593027300|2020-06-24 19:35:00|11.015|11.025|10.995|11|71463
1593027600|2020-06-24 19:40:00|11.005|11.03|11.005|11.03|37842
1593027900|2020-06-24 19:45:00|11.02|11.03|11|11|101389
1593028200|2020-06-24 19:50:00|11|11.01|10.96|10.965|176314
1593028500|2020-06-24 19:55:00|10.965|10.985|10.95|10.95|161563
1593028800|2020-06-24 20:00:00|10.96|10.96|10.96|10.96|0
1593029700|2020-06-24 20:15:00|10.96|10.96|10.96|10.96|0
1593087300|2020-06-25 12:15:00|11.08|11.08|11.08|11.08|0
1593089100|2020-06-25 12:45:00|11|11|11|11|0
1593090900|2020-06-25 13:15:00|11.02|11.02|11.02|11.02|0
1593091200|2020-06-25 13:20:00|11.02|11.04|11.02|11.04|0
1593091800|2020-06-25 13:30:00|11.1|11.11|11.06|11.1|114092
1593092100|2020-06-25 13:35:00|11.115|11.135|11.1|11.125|63685
1593092400|2020-06-25 13:40:00|11.12|11.12|11.06|11.09|40717
1593092700|2020-06-25 13:45:00|11.1|11.11|11.085|11.095|28648
1593093000|2020-06-25 13:50:00|11.09|11.17|11.09|11.155|59641
1593093300|2020-06-25 13:55:00|11.15|11.16|11.135|11.15|21212
1593093600|2020-06-25 14:00:00|11.15|11.225|11.145|11.215|48447
1593093900|2020-06-25 14:05:00|11.215|11.225|11.19|11.195|58562
1593094200|2020-06-25 14:10:00|11.2|11.255|11.2|11.255|66665
1593094500|2020-06-25 14:15:00|11.25|11.25|11.21|11.215|81420
1593094800|2020-06-25 14:20:00|11.22|11.27|11.215|11.255|46953
1593095100|2020-06-25 14:25:00|11.25|11.28|11.25|11.27|30410
1593095400|2020-06-25 14:30:00|11.275|11.278|11.245|11.25|65851
1593095700|2020-06-25 14:35:00|11.25|11.26|11.235|11.245|35151
1593096000|2020-06-25 14:40:00|11.245|11.248|11.225|11.23|24597
1593096300|2020-06-25 14:45:00|11.235|11.26|11.219|11.225|23359
1593096600|2020-06-25 14:50:00|11.22|11.22|11.209|11.22|26757
1593096900|2020-06-25 14:55:00|11.215|11.25|11.215|11.248|36188
1593097200|2020-06-25 15:00:00|11.24|11.25|11.225|11.245|10439
1593097500|2020-06-25 15:05:00|11.245|11.245|11.22|11.23|21157
1593097800|2020-06-25 15:10:00|11.23|11.26|11.22|11.25|28296
1593098100|2020-06-25 15:15:00|11.255|11.28|11.245|11.27|81546
1593098400|2020-06-25 15:20:00|11.275|11.29|11.265|11.28|109793
1593098700|2020-06-25 15:25:00|11.29|11.29|11.27|11.28|30580
1593099000|2020-06-25 15:30:00|11.275|11.28|11.25|11.25|37111
1593099300|2020-06-25 15:35:00|11.25|11.26|11.235|11.25|41267
1593099600|2020-06-25 15:40:00|11.24|11.245|11.225|11.245|12679
1593099900|2020-06-25 15:45:00|11.245|11.257|11.245|11.255|37805
1593100200|2020-06-25 15:50:00|11.26|11.27|11.26|11.265|16865
1593100500|2020-06-25 15:55:00|11.267|11.269|11.26|11.269|5838
1593100800|2020-06-25 16:00:00|11.27|11.289|11.27|11.285|19943
1593101100|2020-06-25 16:05:00|11.29|11.305|11.28|11.287|23343
1593101400|2020-06-25 16:10:00|11.285|11.29|11.28|11.28|8383
1593101700|2020-06-25 16:15:00|11.29|11.3|11.29|11.294|8508
1593102000|2020-06-25 16:20:00|11.297|11.319|11.295|11.315|9501
1593102300|2020-06-25 16:25:00|11.31|11.31|11.295|11.295|9201
1593102600|2020-06-25 16:30:00|11.3|11.31|11.29|11.3|63202
1593102900|2020-06-25 16:35:00|11.293|11.32|11.29|11.32|12192
1593103200|2020-06-25 16:40:00|11.31|11.34|11.31|11.337|21856
1593103500|2020-06-25 16:45:00|11.34|11.34|11.31|11.31|18510
1593103800|2020-06-25 16:50:00|11.315|11.33|11.313|11.33|2471
1593104100|2020-06-25 16:55:00|11.33|11.33|11.31|11.32|10451
1593104400|2020-06-25 17:00:00|11.32|11.32|11.3|11.3|32841
1593104700|2020-06-25 17:05:00|11.3|11.3|11.29|11.29|5867
1593105000|2020-06-25 17:10:00|11.295|11.3|11.28|11.295|17642
1593105300|2020-06-25 17:15:00|11.3|11.3|11.285|11.288|14835
1593105600|2020-06-25 17:20:00|11.285|11.285|11.27|11.27|17017
1593105900|2020-06-25 17:25:00|11.265|11.28|11.26|11.275|27037
1593106200|2020-06-25 17:30:00|11.275|11.28|11.251|11.26|26005
1593106500|2020-06-25 17:35:00|11.255|11.28|11.255|11.278|20684
1593106800|2020-06-25 17:40:00|11.27|11.27|11.265|11.265|27594
1593107100|2020-06-25 17:45:00|11.26|11.27|11.26|11.26|6163
1593107400|2020-06-25 17:50:00|11.265|11.27|11.26|11.265|15231
1593107700|2020-06-25 17:55:00|11.265|11.27|11.26|11.26|11005
1593108000|2020-06-25 18:00:00|11.265|11.265|11.25|11.25|29442
1593108300|2020-06-25 18:05:00|11.255|11.27|11.25|11.26|18732
1593108600|2020-06-25 18:10:00|11.26|11.27|11.25|11.267|30281
1593108900|2020-06-25 18:15:00|11.265|11.275|11.262|11.275|28169
1593109200|2020-06-25 18:20:00|11.276|11.276|11.26|11.26|35226
1593109500|2020-06-25 18:25:00|11.27|11.28|11.26|11.28|17747
1593109800|2020-06-25 18:30:00|11.273|11.28|11.26|11.26|46862
1593110100|2020-06-25 18:35:00|11.26|11.275|11.26|11.275|38571
1593110400|2020-06-25 18:40:00|11.275|11.285|11.27|11.285|27570
1593110700|2020-06-25 18:45:00|11.28|11.285|11.275|11.285|24767
1593111000|2020-06-25 18:50:00|11.285|11.3|11.28|11.3|27374
1593111300|2020-06-25 18:55:00|11.299|11.31|11.295|11.3|18198
1593111600|2020-06-25 19:00:00|11.3|11.32|11.29|11.32|69354
1593111900|2020-06-25 19:05:00|11.33|11.345|11.33|11.33|48425
1593112200|2020-06-25 19:10:00|11.34|11.349|11.33|11.333|19579
1593112500|2020-06-25 19:15:00|11.33|11.35|11.33|11.35|24794
1593112800|2020-06-25 19:20:00|11.345|11.38|11.345|11.375|42040
1593113100|2020-06-25 19:25:00|11.377|11.377|11.36|11.365|26995
1593113400|2020-06-25 19:30:00|11.365|11.37|11.35|11.365|49113
1593113700|2020-06-25 19:35:00|11.365|11.365|11.33|11.34|65175
1593114000|2020-06-25 19:40:00|11.34|11.365|11.335|11.365|160127
1593114300|2020-06-25 19:45:00|11.36|11.38|11.35|11.35|57009
1593114600|2020-06-25 19:50:00|11.36|11.38|11.35|11.38|112596
1593114900|2020-06-25 19:55:00|11.375|11.4|11.37|11.39|171496
1593115200|2020-06-25 20:00:00|11.4|11.4|11.4|11.4|0
1593116100|2020-06-25 20:15:00|11.4|11.4|11.4|11.4|0
1593118800|2020-06-25 21:00:00|11.4|11.4|11.4|11.4|0
1593120300|2020-06-25 21:25:00|11.4|11.4|11.4|11.4|0
1593167700|2020-06-26 10:35:00|11.52|11.52|11.52|11.52|0
1593170100|2020-06-26 11:15:00|11.55|11.55|11.55|11.55|0
1593173700|2020-06-26 12:15:00|11.5|11.53|11.5|11.53|0
1593174900|2020-06-26 12:35:00|11.5|11.5|11.5|11.5|0
1593175200|2020-06-26 12:40:00|11.5|11.5|11.5|11.5|0
1593175500|2020-06-26 12:45:00|11.53|11.53|11.53|11.53|0
1593176100|2020-06-26 12:55:00|11.49|11.49|11.49|11.49|0
1593176400|2020-06-26 13:00:00|11.5|11.5|11.5|11.5|0
1593176700|2020-06-26 13:05:00|11.5|11.5|11.5|11.5|0
1593177300|2020-06-26 13:15:00|11.45|11.45|11.45|11.45|0
1593177600|2020-06-26 13:20:00|11.47|11.48|11.47|11.48|0
1593178200|2020-06-26 13:30:00|11.48|11.495|11.43|11.44|379065
1593178500|2020-06-26 13:35:00|11.43|11.455|11.42|11.44|142380
1593178800|2020-06-26 13:40:00|11.44|11.44|11.385|11.39|99190
1593179100|2020-06-26 13:45:00|11.39|11.41|11.38|11.4|170193
1593179400|2020-06-26 13:50:00|11.395|11.4|11.365|11.38|103094
1593179700|2020-06-26 13:55:00|11.38|11.38|11.35|11.37|69270
1593180000|2020-06-26 14:00:00|11.36|11.375|11.32|11.33|56572
1593180300|2020-06-26 14:05:00|11.33|11.35|11.33|11.345|74334
1593180600|2020-06-26 14:10:00|11.34|11.34|11.31|11.31|35874
1593180900|2020-06-26 14:15:00|11.31|11.32|11.3|11.32|115973
1593181200|2020-06-26 14:20:00|11.315|11.315|11.27|11.295|117987
1593181500|2020-06-26 14:25:00|11.295|11.32|11.295|11.32|104006
1593181800|2020-06-26 14:30:00|11.32|11.34|11.29|11.29|133721
1593182100|2020-06-26 14:35:00|11.29|11.31|11.28|11.29|58138
1593182400|2020-06-26 14:40:00|11.28|11.31|11.28|11.305|44141
1593182700|2020-06-26 14:45:00|11.3|11.32|11.29|11.29|73795
1593183000|2020-06-26 14:50:00|11.29|11.3|11.26|11.28|92423
1593183300|2020-06-26 14:55:00|11.275|11.305|11.27|11.295|58925
1593183600|2020-06-26 15:00:00|11.3|11.31|11.29|11.305|51258
1593183900|2020-06-26 15:05:00|11.3|11.31|11.295|11.31|40668
1593184200|2020-06-26 15:10:00|11.3|11.3|11.28|11.3|66674
1593184500|2020-06-26 15:15:00|11.29|11.315|11.285|11.315|194537
1593184800|2020-06-26 15:20:00|11.31|11.32|11.28|11.32|235885
1593185100|2020-06-26 15:25:00|11.32|11.33|11.3|11.33|164677
1593185400|2020-06-26 15:30:00|11.325|11.325|11.285|11.285|83647
1593185700|2020-06-26 15:35:00|11.29|11.29|11.265|11.285|41005
1593186000|2020-06-26 15:40:00|11.28|11.28|11.26|11.27|27882
1593186300|2020-06-26 15:45:00|11.275|11.28|11.25|11.26|25031
1593186600|2020-06-26 15:50:00|11.262|11.275|11.26|11.275|14921
1593186900|2020-06-26 15:55:00|11.265|11.295|11.265|11.28|64061
1593187200|2020-06-26 16:00:00|11.28|11.285|11.27|11.285|14848
1593187500|2020-06-26 16:05:00|11.286|11.3|11.28|11.3|13159
1593187800|2020-06-26 16:10:00|11.3|11.3|11.275|11.29|17687
1593188100|2020-06-26 16:15:00|11.295|11.295|11.27|11.27|13703
1593188400|2020-06-26 16:20:00|11.27|11.285|11.257|11.28|48575
1593188700|2020-06-26 16:25:00|11.28|11.285|11.28|11.28|9919
1593189000|2020-06-26 16:30:00|11.285|11.285|11.27|11.28|9330
1593189300|2020-06-26 16:35:00|11.27|11.28|11.26|11.275|11647
1593189600|2020-06-26 16:40:00|11.27|11.27|11.26|11.26|10585
1593189900|2020-06-26 16:45:00|11.26|11.27|11.245|11.27|16602
1593190200|2020-06-26 16:50:00|11.27|11.27|11.25|11.26|42363
1593190500|2020-06-26 16:55:00|11.26|11.262|11.25|11.26|11566
1593190800|2020-06-26 17:00:00|11.26|11.29|11.255|11.285|54511
1593191100|2020-06-26 17:05:00|11.29|11.305|11.28|11.295|15635
1593191400|2020-06-26 17:10:00|11.29|11.295|11.28|11.28|19352
1593191700|2020-06-26 17:15:00|11.28|11.29|11.27|11.275|20511
1593192000|2020-06-26 17:20:00|11.28|11.29|11.275|11.285|28248
1593192300|2020-06-26 17:25:00|11.28|11.29|11.28|11.28|6177
1593192600|2020-06-26 17:30:00|11.28|11.28|11.27|11.275|12795
1593192900|2020-06-26 17:35:00|11.275|11.29|11.265|11.28|65368
1593193200|2020-06-26 17:40:00|11.283|11.29|11.28|11.285|12490
1593193500|2020-06-26 17:45:00|11.28|11.283|11.27|11.27|7674
1593193800|2020-06-26 17:50:00|11.27|11.28|11.255|11.26|33835
1593194100|2020-06-26 17:55:00|11.27|11.27|11.25|11.25|17091
1593194400|2020-06-26 18:00:00|11.25|11.255|11.24|11.25|70904
1593194700|2020-06-26 18:05:00|11.25|11.25|11.24|11.24|65203
1593195000|2020-06-26 18:10:00|11.25|11.255|11.23|11.23|24116
1593195300|2020-06-26 18:15:00|11.23|11.24|11.23|11.23|25672
1593195600|2020-06-26 18:20:00|11.23|11.245|11.23|11.235|49459
1593195900|2020-06-26 18:25:00|11.24|11.24|11.22|11.23|28964
1593196200|2020-06-26 18:30:00|11.225|11.23|11.21|11.215|37144
1593196500|2020-06-26 18:35:00|11.21|11.22|11.205|11.21|64039
1593196800|2020-06-26 18:40:00|11.22|11.23|11.21|11.21|22176
1593197100|2020-06-26 18:45:00|11.21|11.22|11.19|11.2|28092
1593197400|2020-06-26 18:50:00|11.19|11.215|11.19|11.2|115912
1593197700|2020-06-26 18:55:00|11.2|11.205|11.19|11.19|42739
1593198000|2020-06-26 19:00:00|11.195|11.217|11.195|11.2|46105
1593198300|2020-06-26 19:05:00|11.205|11.21|11.185|11.195|70846
1593198600|2020-06-26 19:10:00|11.2|11.21|11.19|11.205|16706
1593198900|2020-06-26 19:15:00|11.21|11.21|11.2|11.2|6823
1593199200|2020-06-26 19:20:00|11.2|11.205|11.19|11.2|48282
1593199500|2020-06-26 19:25:00|11.19|11.205|11.175|11.205|183620
1593199800|2020-06-26 19:30:00|11.205|11.205|11.18|11.195|77936
1593200100|2020-06-26 19:35:00|11.195|11.195|11.18|11.195|88401
1593200400|2020-06-26 19:40:00|11.19|11.23|11.189|11.23|138227
1593200700|2020-06-26 19:45:00|11.23|11.25|11.22|11.22|129559
1593201000|2020-06-26 19:50:00|11.22|11.23|11.21|11.22|99754
1593201300|2020-06-26 19:55:00|11.22|11.24|11.22|11.22|259893
1593201600|2020-06-26 20:00:00|11.22|11.22|11.22|11.22|71416
1593430800|2020-06-29 11:40:00|11.46|11.46|11.46|11.46|0
1593433800|2020-06-29 12:30:00|11.45|11.45|11.45|11.45|0
1593435000|2020-06-29 12:50:00|11.43|11.43|11.43|11.43|0
1593436500|2020-06-29 13:15:00|11.45|11.45|11.45|11.45|0
1593436800|2020-06-29 13:20:00|11.44|11.44|11.44|11.44|0
1593437100|2020-06-29 13:25:00|11.43|11.43|11.43|11.43|0
1593437400|2020-06-29 13:30:00|11.41|11.425|11.34|11.35|216047
1593437700|2020-06-29 13:35:00|11.345|11.36|11.331|11.35|90270
1593438000|2020-06-29 13:40:00|11.34|11.37|11.325|11.357|75407
1593438300|2020-06-29 13:45:00|11.35|11.39|11.34|11.375|116794
1593438600|2020-06-29 13:50:00|11.38|11.4|11.365|11.4|35448
1593438900|2020-06-29 13:55:00|11.405|11.415|11.385|11.39|40330
1593439200|2020-06-29 14:00:00|11.39|11.42|11.39|11.415|85568
1593439500|2020-06-29 14:05:00|11.415|11.435|11.41|11.425|65866
1593439800|2020-06-29 14:10:00|11.43|11.45|11.41|11.43|75599
1593440100|2020-06-29 14:15:00|11.43|11.46|11.425|11.445|35810
1593440400|2020-06-29 14:20:00|11.45|11.45|11.43|11.435|61403
1593440700|2020-06-29 14:25:00|11.44|11.445|11.425|11.44|54878
1593441000|2020-06-29 14:30:00|11.44|11.455|11.435|11.455|48945
1593441300|2020-06-29 14:35:00|11.455|11.49|11.445|11.48|104973
1593441600|2020-06-29 14:40:00|11.48|11.5|11.46|11.47|50836
1593441900|2020-06-29 14:45:00|11.47|11.48|11.46|11.475|22831
1593442200|2020-06-29 14:50:00|11.48|11.495|11.45|11.45|66331
1593442500|2020-06-29 14:55:00|11.45|11.46|11.435|11.435|59467
1593442800|2020-06-29 15:00:00|11.44|11.445|11.43|11.43|37649
1593443100|2020-06-29 15:05:00|11.43|11.44|11.415|11.42|138262
1593443400|2020-06-29 15:10:00|11.42|11.42|11.4|11.405|118118
1593443700|2020-06-29 15:15:00|11.41|11.41|11.395|11.41|53199
1593444000|2020-06-29 15:20:00|11.41|11.417|11.385|11.39|23889
1593444300|2020-06-29 15:25:00|11.405|11.405|11.395|11.4|74405
1593444600|2020-06-29 15:30:00|11.4|11.4|11.38|11.38|20623
1593444900|2020-06-29 15:35:00|11.39|11.39|11.38|11.385|39435
1593445200|2020-06-29 15:40:00|11.39|11.405|11.38|11.405|4087
1593445500|2020-06-29 15:45:00|11.4|11.4|11.39|11.39|7537
1593445800|2020-06-29 15:50:00|11.39|11.39|11.38|11.38|6717
1593446100|2020-06-29 15:55:00|11.38|11.38|11.36|11.365|6405
1593446400|2020-06-29 16:00:00|11.365|11.375|11.365|11.365|24748
1593446700|2020-06-29 16:05:00|11.37|11.37|11.35|11.355|4699
1593447000|2020-06-29 16:10:00|11.35|11.36|11.35|11.36|5527
1593447300|2020-06-29 16:15:00|11.36|11.39|11.36|11.39|16600
1593447600|2020-06-29 16:20:00|11.39|11.395|11.39|11.39|8497
1593447900|2020-06-29 16:25:00|11.38|11.39|11.375|11.385|16058
1593448200|2020-06-29 16:30:00|11.386|11.388|11.38|11.38|10824
1593448500|2020-06-29 16:35:00|11.38|11.381|11.37|11.37|12129
1593448800|2020-06-29 16:40:00|11.37|11.38|11.37|11.37|8741
1593449100|2020-06-29 16:45:00|11.37|11.38|11.37|11.37|1565
1593449400|2020-06-29 16:50:00|11.375|11.385|11.37|11.37|28624
1593449700|2020-06-29 16:55:00|11.37|11.37|11.355|11.365|59173
1593450000|2020-06-29 17:00:00|11.365|11.37|11.36|11.36|14698
1593450300|2020-06-29 17:05:00|11.36|11.365|11.35|11.35|9772
1593450600|2020-06-29 17:10:00|11.36|11.37|11.35|11.37|14257
1593450900|2020-06-29 17:15:00|11.37|11.37|11.37|11.37|4290
1593451200|2020-06-29 17:20:00|11.38|11.38|11.37|11.37|3409
1593451500|2020-06-29 17:25:00|11.37|11.38|11.37|11.38|6562
1593451800|2020-06-29 17:30:00|11.385|11.385|11.37|11.37|15286
1593452100|2020-06-29 17:35:00|11.37|11.405|11.37|11.405|27608
1593452400|2020-06-29 17:40:00|11.4|11.402|11.39|11.39|10917
1593452700|2020-06-29 17:45:00|11.39|11.39|11.37|11.375|14785
1593453000|2020-06-29 17:50:00|11.37|11.375|11.37|11.37|4882
1593453300|2020-06-29 17:55:00|11.37|11.37|11.355|11.355|17719
1593453600|2020-06-29 18:00:00|11.355|11.37|11.355|11.37|40400
1593453900|2020-06-29 18:05:00|11.37|11.37|11.36|11.36|10545
1593454200|2020-06-29 18:10:00|11.36|11.37|11.36|11.36|16603
1593454500|2020-06-29 18:15:00|11.363|11.37|11.36|11.37|7032
1593454800|2020-06-29 18:20:00|11.36|11.37|11.35|11.355|3199
1593455100|2020-06-29 18:25:00|11.35|11.355|11.335|11.347|20614
1593455400|2020-06-29 18:30:00|11.34|11.34|11.333|11.335|3540
1593455700|2020-06-29 18:35:00|11.33|11.335|11.32|11.324|28497
1593456000|2020-06-29 18:40:00|11.32|11.34|11.32|11.335|13325
1593456300|2020-06-29 18:45:00|11.334|11.334|11.325|11.33|2192
1593456600|2020-06-29 18:50:00|11.32|11.33|11.315|11.33|32452
1593456900|2020-06-29 18:55:00|11.335|11.337|11.325|11.325|25402
1593457200|2020-06-29 19:00:00|11.325|11.33|11.31|11.31|21029
1593457500|2020-06-29 19:05:00|11.31|11.32|11.3|11.32|27503
1593457800|2020-06-29 19:10:00|11.31|11.33|11.31|11.325|26277
1593458100|2020-06-29 19:15:00|11.33|11.345|11.33|11.34|38342
1593458400|2020-06-29 19:20:00|11.345|11.358|11.345|11.35|9602
1593458700|2020-06-29 19:25:00|11.35|11.35|11.345|11.35|21043
1593459000|2020-06-29 19:30:00|11.35|11.36|11.34|11.355|19984
1593459300|2020-06-29 19:35:00|11.355|11.365|11.35|11.35|35520
1593459600|2020-06-29 19:40:00|11.35|11.35|11.33|11.34|71893
1593459900|2020-06-29 19:45:00|11.345|11.35|11.32|11.32|52799
1593460200|2020-06-29 19:50:00|11.32|11.335|11.32|11.33|52680
1593460500|2020-06-29 19:55:00|11.33|11.38|11.325|11.375|156956
1593460800|2020-06-29 20:00:00|11.38|11.38|11.38|11.38|0
1593461700|2020-06-29 20:15:00|11.38|11.38|11.38|11.38|0
1593520800|2020-06-30 12:40:00|11.4|11.4|11.4|11.4|0
1593522900|2020-06-30 13:15:00|11.37|11.37|11.36|11.37|0
1593523200|2020-06-30 13:20:00|11.36|11.36|11.36|11.36|0
1593523500|2020-06-30 13:25:00|11.38|11.38|11.37|11.37|0
1593523800|2020-06-30 13:30:00|11.35|11.4|11.35|11.38|191992
1593524100|2020-06-30 13:35:00|11.375|11.44|11.375|11.43|118767
1593524400|2020-06-30 13:40:00|11.43|11.43|11.4|11.4|106726
1593524700|2020-06-30 13:45:00|11.4|11.43|11.39|11.39|67306
1593525000|2020-06-30 13:50:00|11.39|11.39|11.37|11.38|72366
1593525300|2020-06-30 13:55:00|11.38|11.38|11.34|11.35|31807
1593525600|2020-06-30 14:00:00|11.36|11.39|11.35|11.355|47777
1593525900|2020-06-30 14:05:00|11.36|11.4|11.355|11.395|48994
1593526200|2020-06-30 14:10:00|11.4|11.4|11.39|11.395|48185
1593526500|2020-06-30 14:15:00|11.39|11.395|11.37|11.38|17714
1593526800|2020-06-30 14:20:00|11.38|11.405|11.37|11.4|24025
1593527100|2020-06-30 14:25:00|11.41|11.42|11.395|11.405|33402
1593527400|2020-06-30 14:30:00|11.41|11.43|11.405|11.43|21465
1593527700|2020-06-30 14:35:00|11.425|11.43|11.415|11.42|51374
1593528000|2020-06-30 14:40:00|11.42|11.43|11.42|11.43|22699
1593528300|2020-06-30 14:45:00|11.435|11.47|11.435|11.454|94032
1593528600|2020-06-30 14:50:00|11.45|11.49|11.45|11.475|106366
1593528900|2020-06-30 14:55:00|11.475|11.49|11.474|11.48|38060
1593529200|2020-06-30 15:00:00|11.48|11.486|11.47|11.48|21544
1593529500|2020-06-30 15:05:00|11.485|11.491|11.48|11.48|15886
1593529800|2020-06-30 15:10:00|11.49|11.495|11.47|11.495|20055
1593530100|2020-06-30 15:15:00|11.495|11.52|11.49|11.52|43159
1593530400|2020-06-30 15:20:00|11.515|11.525|11.505|11.51|74014
1593530700|2020-06-30 15:25:00|11.515|11.515|11.5|11.505|54936
1593531000|2020-06-30 15:30:00|11.5|11.51|11.48|11.48|11667
1593531300|2020-06-30 15:35:00|11.48|11.49|11.47|11.472|7517
1593531600|2020-06-30 15:40:00|11.48|11.48|11.46|11.475|25931
1593531900|2020-06-30 15:45:00|11.48|11.48|11.465|11.465|6562
1593532200|2020-06-30 15:50:00|11.465|11.475|11.465|11.475|9354
1593532500|2020-06-30 15:55:00|11.475|11.48|11.46|11.47|30488
1593532800|2020-06-30 16:00:00|11.47|11.48|11.47|11.475|7427
1593533100|2020-06-30 16:05:00|11.473|11.48|11.473|11.48|1347
1593533400|2020-06-30 16:10:00|11.475|11.495|11.475|11.49|16025
1593533700|2020-06-30 16:15:00|11.492|11.51|11.49|11.49|29507
1593534000|2020-06-30 16:20:00|11.49|11.49|11.48|11.48|11873
1593534300|2020-06-30 16:25:00|11.48|11.48|11.47|11.47|8011
1593534600|2020-06-30 16:30:00|11.47|11.48|11.46|11.46|72099
1593534900|2020-06-30 16:35:00|11.46|11.48|11.46|11.475|3720
1593535200|2020-06-30 16:40:00|11.475|11.475|11.45|11.45|12896
1593535500|2020-06-30 16:45:00|11.45|11.45|11.43|11.43|29330
1593535800|2020-06-30 16:50:00|11.43|11.435|11.43|11.43|2828
1593536100|2020-06-30 16:55:00|11.43|11.435|11.415|11.42|28533
1593536400|2020-06-30 17:00:00|11.42|11.425|11.41|11.41|24407
1593536700|2020-06-30 17:05:00|11.41|11.425|11.41|11.425|21922
1593537000|2020-06-30 17:10:00|11.42|11.42|11.41|11.414|7511
1593537300|2020-06-30 17:15:00|11.41|11.417|11.405|11.41|27673
1593537600|2020-06-30 17:20:00|11.41|11.415|11.41|11.41|1981
1593537900|2020-06-30 17:25:00|11.41|11.43|11.41|11.43|26754
1593538200|2020-06-30 17:30:00|11.43|11.43|11.41|11.41|9988
1593538500|2020-06-30 17:35:00|11.41|11.415|11.41|11.41|19454
1593538800|2020-06-30 17:40:00|11.41|11.411|11.41|11.41|6359
1593539100|2020-06-30 17:45:00|11.41|11.415|11.41|11.41|2742
1593539400|2020-06-30 17:50:00|11.41|11.425|11.41|11.425|12890
1593539700|2020-06-30 17:55:00|11.425|11.43|11.425|11.43|9391
1593540000|2020-06-30 18:00:00|11.43|11.43|11.415|11.42|25936
1593540300|2020-06-30 18:05:00|11.42|11.43|11.42|11.425|31594
1593540600|2020-06-30 18:10:00|11.425|11.425|11.41|11.41|14755
1593540900|2020-06-30 18:15:00|11.41|11.43|11.41|11.425|34482
1593541200|2020-06-30 18:20:00|11.43|11.44|11.425|11.44|25519
1593541500|2020-06-30 18:25:00|11.44|11.45|11.43|11.445|27919
1593541800|2020-06-30 18:30:00|11.445|11.46|11.445|11.455|11926
1593542100|2020-06-30 18:35:00|11.455|11.455|11.45|11.455|24105
1593542400|2020-06-30 18:40:00|11.45|11.465|11.45|11.465|21644
1593542700|2020-06-30 18:45:00|11.465|11.47|11.45|11.46|26626
1593543000|2020-06-30 18:50:00|11.455|11.455|11.44|11.445|29957
1593543300|2020-06-30 18:55:00|11.44|11.46|11.44|11.455|37976
1593543600|2020-06-30 19:00:00|11.46|11.46|11.44|11.445|13141
1593543900|2020-06-30 19:05:00|11.45|11.45|11.44|11.45|11275
1593544200|2020-06-30 19:10:00|11.44|11.46|11.44|11.45|41819
1593544500|2020-06-30 19:15:00|11.45|11.46|11.45|11.46|13685
1593544800|2020-06-30 19:20:00|11.455|11.46|11.45|11.455|14234
1593545100|2020-06-30 19:25:00|11.455|11.47|11.45|11.46|36132
1593545400|2020-06-30 19:30:00|11.46|11.5|11.46|11.486|187553
1593545700|2020-06-30 19:35:00|11.485|11.49|11.47|11.47|146639
1593546000|2020-06-30 19:40:00|11.48|11.495|11.475|11.495|61100
1593546300|2020-06-30 19:45:00|11.495|11.5|11.48|11.48|67150
1593546600|2020-06-30 19:50:00|11.49|11.54|11.49|11.54|118543
1593546900|2020-06-30 19:55:00|11.53|11.54|11.52|11.535|347418
1593547200|2020-06-30 20:00:00|11.54|11.54|11.54|11.54|0
1593548100|2020-06-30 20:15:00|11.54|11.54|11.53|11.54|0
1593548400|2020-06-30 20:20:00|11.55|11.55|11.55|11.55|0
1593548700|2020-06-30 20:25:00|11.57|11.57|11.57|11.57|0
1593549000|2020-06-30 20:30:00|11.58|11.58|11.55|11.55|0
1593549300|2020-06-30 20:35:00|11.58|11.58|11.57|11.57|0
1593549600|2020-06-30 20:40:00|11.58|11.59|11.58|11.59|0
1593549900|2020-06-30 20:45:00|11.6|11.6|11.6|11.6|0
1593551700|2020-06-30 21:15:00|11.54|11.54|11.54|11.54|0
1593552600|2020-06-30 21:30:00|11.6|11.6|11.6|11.6|0
1593556200|2020-06-30 22:30:00|11.6|11.6|11.6|11.6|0
1593594000|2020-07-01 09:00:00|11.52|11.52|11.52|11.52|0
1593599100|2020-07-01 10:25:00|11.49|11.49|11.49|11.49|0
1593599400|2020-07-01 10:30:00|11.49|11.49|11.49|11.49|0
1593600000|2020-07-01 10:40:00|11.48|11.48|11.48|11.48|0
1593601800|2020-07-01 11:10:00|11.4|11.4|11.4|11.4|0
1593605700|2020-07-01 12:15:00|11.44|11.44|11.44|11.44|0
1593609000|2020-07-01 13:10:00|11.53|11.53|11.53|11.53|0
1593609600|2020-07-01 13:20:00|11.53|11.53|11.53|11.53|0
1593610200|2020-07-01 13:30:00|11.51|11.55|11.51|11.54|91177
1593610500|2020-07-01 13:35:00|11.545|11.56|11.535|11.54|73121
1593610800|2020-07-01 13:40:00|11.54|11.555|11.525|11.54|56450
1593611100|2020-07-01 13:45:00|11.545|11.545|11.515|11.525|75800
1593611400|2020-07-01 13:50:00|11.52|11.54|11.49|11.49|70124
1593611700|2020-07-01 13:55:00|11.49|11.5|11.49|11.5|64745
1593612000|2020-07-01 14:00:00|11.5|11.56|11.5|11.52|94335
1593612300|2020-07-01 14:05:00|11.52|11.55|11.515|11.54|40611
1593612600|2020-07-01 14:10:00|11.55|11.585|11.545|11.57|71203
1593612900|2020-07-01 14:15:00|11.58|11.58|11.565|11.565|58062
1593613200|2020-07-01 14:20:00|11.57|11.575|11.555|11.56|71317
1593613500|2020-07-01 14:25:00|11.57|11.575|11.56|11.56|28358
1593613800|2020-07-01 14:30:00|11.56|11.59|11.55|11.55|63029
1593614100|2020-07-01 14:35:00|11.55|11.55|11.515|11.52|108750
1593614400|2020-07-01 14:40:00|11.53|11.535|11.51|11.51|77120
1593614700|2020-07-01 14:45:00|11.51|11.51|11.495|11.495|59443
1593615000|2020-07-01 14:50:00|11.5|11.515|11.495|11.5|57467
1593615300|2020-07-01 14:55:00|11.498|11.52|11.491|11.52|30634
1593615600|2020-07-01 15:00:00|11.52|11.53|11.51|11.52|72688
1593615900|2020-07-01 15:05:00|11.52|11.525|11.515|11.52|11537
1593616200|2020-07-01 15:10:00|11.517|11.517|11.49|11.5|55401
1593616500|2020-07-01 15:15:00|11.495|11.51|11.46|11.46|68253
1593616800|2020-07-01 15:20:00|11.46|11.47|11.456|11.46|16880
1593617100|2020-07-01 15:25:00|11.46|11.475|11.45|11.45|218349
1593617400|2020-07-01 15:30:00|11.455|11.46|11.45|11.46|60489
1593617700|2020-07-01 15:35:00|11.46|11.46|11.435|11.44|14962
1593618000|2020-07-01 15:40:00|11.45|11.455|11.445|11.455|8966
1593618300|2020-07-01 15:45:00|11.455|11.47|11.45|11.47|18293
1593618600|2020-07-01 15:50:00|11.47|11.475|11.465|11.475|8851
1593618900|2020-07-01 15:55:00|11.475|11.48|11.47|11.47|15104
1593619200|2020-07-01 16:00:00|11.475|11.475|11.45|11.45|31067
1593619500|2020-07-01 16:05:00|11.455|11.455|11.445|11.445|14956
1593619800|2020-07-01 16:10:00|11.44|11.46|11.44|11.46|21544
1593620100|2020-07-01 16:15:00|11.465|11.48|11.462|11.475|22154
1593620400|2020-07-01 16:20:00|11.475|11.48|11.47|11.478|14179
1593620700|2020-07-01 16:25:00|11.475|11.49|11.47|11.472|33085
1593621000|2020-07-01 16:30:00|11.47|11.475|11.47|11.475|20833
1593621300|2020-07-01 16:35:00|11.475|11.49|11.475|11.49|7457
1593621600|2020-07-01 16:40:00|11.485|11.485|11.48|11.48|10702
1593621900|2020-07-01 16:45:00|11.48|11.48|11.46|11.47|87771
1593622200|2020-07-01 16:50:00|11.47|11.47|11.458|11.458|8996
1593622500|2020-07-01 16:55:00|11.455|11.46|11.43|11.44|49908
1593622800|2020-07-01 17:00:00|11.44|11.445|11.42|11.42|42007
1593623100|2020-07-01 17:05:00|11.42|11.425|11.42|11.421|2197
1593623400|2020-07-01 17:10:00|11.422|11.43|11.42|11.425|4389
1593623700|2020-07-01 17:15:00|11.42|11.42|11.4|11.405|37268
1593624000|2020-07-01 17:20:00|11.41|11.42|11.41|11.42|38082
1593624300|2020-07-01 17:25:00|11.425|11.425|11.41|11.415|11577
1593624600|2020-07-01 17:30:00|11.415|11.42|11.4|11.405|12375
1593624900|2020-07-01 17:35:00|11.405|11.42|11.405|11.415|11895
1593625200|2020-07-01 17:40:00|11.41|11.42|11.4|11.415|21349
1593625500|2020-07-01 17:45:00|11.415|11.42|11.4|11.41|27152
1593625800|2020-07-01 17:50:00|11.41|11.415|11.405|11.41|25087
1593626100|2020-07-01 17:55:00|11.405|11.415|11.405|11.415|11661
1593626400|2020-07-01 18:00:00|11.42|11.43|11.42|11.43|22972
1593626700|2020-07-01 18:05:00|11.43|11.43|11.41|11.425|34579
1593627000|2020-07-01 18:10:00|11.42|11.425|11.41|11.42|18672
1593627300|2020-07-01 18:15:00|11.425|11.425|11.41|11.415|25666
1593627600|2020-07-01 18:20:00|11.415|11.42|11.415|11.415|10263
1593627900|2020-07-01 18:25:00|11.415|11.415|11.4|11.405|43276
1593628200|2020-07-01 18:30:00|11.41|11.41|11.395|11.395|31380
1593628500|2020-07-01 18:35:00|11.395|11.4|11.395|11.4|1508
1593628800|2020-07-01 18:40:00|11.395|11.41|11.39|11.4|25982
1593629100|2020-07-01 18:45:00|11.4|11.405|11.39|11.4|17690
1593629400|2020-07-01 18:50:00|11.4|11.41|11.4|11.405|8802
1593629700|2020-07-01 18:55:00|11.402|11.415|11.4|11.41|17161
1593630000|2020-07-01 19:00:00|11.415|11.43|11.4|11.425|74024
1593630300|2020-07-01 19:05:00|11.425|11.435|11.423|11.43|25172
1593630600|2020-07-01 19:10:00|11.425|11.43|11.42|11.423|8604
1593630900|2020-07-01 19:15:00|11.425|11.43|11.42|11.43|4893
1593631200|2020-07-01 19:20:00|11.43|11.445|11.43|11.44|56355
1593631500|2020-07-01 19:25:00|11.445|11.45|11.435|11.445|63157
1593631800|2020-07-01 19:30:00|11.445|11.447|11.435|11.435|56512
1593632100|2020-07-01 19:35:00|11.435|11.445|11.43|11.44|88935
1593632400|2020-07-01 19:40:00|11.44|11.45|11.435|11.435|38804
1593632700|2020-07-01 19:45:00|11.43|11.44|11.43|11.435|22658
1593633000|2020-07-01 19:50:00|11.44|11.44|11.41|11.41|76453
1593633300|2020-07-01 19:55:00|11.415|11.415|11.39|11.41|142056
1593633600|2020-07-01 20:00:00|11.41|11.41|11.41|11.41|0
1593634500|2020-07-01 20:15:00|11.41|11.41|11.41|11.41|0
1593683700|2020-07-02 09:55:00|11.65|11.65|11.65|11.65|0
1593684300|2020-07-02 10:05:00|11.66|11.66|11.66|11.66|0
1593692100|2020-07-02 12:15:00|11.67|11.69|11.67|11.69|0
1593693900|2020-07-02 12:45:00|11.69|11.71|11.69|11.71|0
1593695700|2020-07-02 13:15:00|11.77|11.77|11.77|11.77|0
1593696000|2020-07-02 13:20:00|11.77|11.77|11.77|11.77|0
1593696300|2020-07-02 13:25:00|11.76|11.76|11.75|11.75|0
1593696600|2020-07-02 13:30:00|11.73|11.77|11.715|11.77|146636
1593696900|2020-07-02 13:35:00|11.77|11.775|11.735|11.745|83341
1593697200|2020-07-02 13:40:00|11.75|11.75|11.71|11.73|76754
1593697500|2020-07-02 13:45:00|11.75|11.775|11.75|11.76|44807
1593697800|2020-07-02 13:50:00|11.765|11.79|11.76|11.775|38915
1593698100|2020-07-02 13:55:00|11.775|11.788|11.771|11.78|24621
1593698400|2020-07-02 14:00:00|11.775|11.785|11.765|11.77|42615
1593698700|2020-07-02 14:05:00|11.77|11.783|11.765|11.775|21046
1593699000|2020-07-02 14:10:00|11.775|11.78|11.74|11.74|18163
1593699300|2020-07-02 14:15:00|11.74|11.75|11.735|11.75|67263
1593699600|2020-07-02 14:20:00|11.75|11.75|11.725|11.725|32932
1593699900|2020-07-02 14:25:00|11.725|11.745|11.72|11.72|83312
1593700200|2020-07-02 14:30:00|11.715|11.74|11.71|11.715|18158
1593700500|2020-07-02 14:35:00|11.72|11.73|11.715|11.725|18312
1593700800|2020-07-02 14:40:00|11.72|11.745|11.72|11.73|25280
1593701100|2020-07-02 14:45:00|11.735|11.735|11.71|11.71|75310
1593701400|2020-07-02 14:50:00|11.715|11.72|11.675|11.7|96416
1593701700|2020-07-02 14:55:00|11.69|11.71|11.69|11.71|9234
1593702000|2020-07-02 15:00:00|11.685|11.705|11.67|11.69|191815
1593702300|2020-07-02 15:05:00|11.69|11.72|11.685|11.69|40536
1593702600|2020-07-02 15:10:00|11.69|11.69|11.67|11.675|65981
1593702900|2020-07-02 15:15:00|11.675|11.71|11.67|11.7|28091
1593703500|2020-07-02 15:25:00|11.745|11.745|11.73|11.74|110491
1593703800|2020-07-02 15:30:00|11.745|11.75|11.74|11.75|34793
1593704100|2020-07-02 15:35:00|11.745|11.76|11.73|11.73|68671
1593704400|2020-07-02 15:40:00|11.725|11.74|11.725|11.73|5777
1593704700|2020-07-02 15:45:00|11.735|11.74|11.715|11.72|25655
1593705000|2020-07-02 15:50:00|11.72|11.72|11.7|11.71|31041
1593705300|2020-07-02 15:55:00|11.715|11.72|11.712|11.715|31750
1593705600|2020-07-02 16:00:00|11.72|11.72|11.693|11.695|2679
1593705900|2020-07-02 16:05:00|11.7|11.71|11.695|11.71|10307
1593706200|2020-07-02 16:10:00|11.71|11.715|11.695|11.695|44820
1593706500|2020-07-02 16:15:00|11.693|11.693|11.68|11.685|16041
1593706800|2020-07-02 16:20:00|11.69|11.69|11.685|11.685|1483
1593707100|2020-07-02 16:25:00|11.69|11.695|11.675|11.695|29229
1593707400|2020-07-02 16:30:00|11.695|11.698|11.69|11.695|6404
1593707700|2020-07-02 16:35:00|11.7|11.7|11.68|11.69|25845
1593708000|2020-07-02 16:40:00|11.68|11.69|11.68|11.685|10601
1593708300|2020-07-02 16:45:00|11.69|11.695|11.68|11.69|11733
1593708600|2020-07-02 16:50:00|11.7|11.7|11.695|11.695|775
1593708900|2020-07-02 16:55:00|11.7|11.7|11.67|11.685|45875
1593709200|2020-07-02 17:00:00|11.685|11.685|11.67|11.67|4455
1593709500|2020-07-02 17:05:00|11.676|11.68|11.67|11.675|31691
1593709800|2020-07-02 17:10:00|11.675|11.675|11.665|11.675|11289
1593710100|2020-07-02 17:15:00|11.67|11.679|11.665|11.669|14430
1593710400|2020-07-02 17:20:00|11.668|11.675|11.663|11.675|25837
1593710700|2020-07-02 17:25:00|11.68|11.68|11.675|11.675|4359
1593711000|2020-07-02 17:30:00|11.677|11.68|11.675|11.68|2384
1593711300|2020-07-02 17:35:00|11.67|11.685|11.67|11.685|70816
1593711600|2020-07-02 17:40:00|11.69|11.7|11.69|11.7|64528
1593711900|2020-07-02 17:45:00|11.695|11.71|11.69|11.71|8231
1593712200|2020-07-02 17:50:00|11.705|11.71|11.7|11.71|3875
1593712500|2020-07-02 17:55:00|11.708|11.708|11.69|11.69|17082
1593712800|2020-07-02 18:00:00|11.69|11.698|11.682|11.69|28889
1593713100|2020-07-02 18:05:00|11.685|11.69|11.684|11.684|1252
1593713400|2020-07-02 18:10:00|11.68|11.69|11.68|11.69|8322
1593713700|2020-07-02 18:15:00|11.685|11.685|11.67|11.675|21867
1593714000|2020-07-02 18:20:00|11.672|11.685|11.665|11.685|41371
1593714300|2020-07-02 18:25:00|11.685|11.69|11.68|11.69|2151
1593714600|2020-07-02 18:30:00|11.685|11.706|11.685|11.705|10812
1593714900|2020-07-02 18:35:00|11.705|11.71|11.7|11.705|4734
1593715200|2020-07-02 18:40:00|11.7|11.71|11.69|11.7|16788
1593715500|2020-07-02 18:45:00|11.695|11.71|11.69|11.71|8720
1593715800|2020-07-02 18:50:00|11.71|11.72|11.695|11.695|35804
1593716100|2020-07-02 18:55:00|11.7|11.7|11.695|11.695|1790
1593716400|2020-07-02 19:00:00|11.7|11.7|11.68|11.68|9868
1593716700|2020-07-02 19:05:00|11.69|11.69|11.68|11.685|11557
1593717000|2020-07-02 19:10:00|11.685|11.69|11.675|11.68|18243
1593717300|2020-07-02 19:15:00|11.68|11.69|11.67|11.675|18597
1593717600|2020-07-02 19:20:00|11.675|11.68|11.673|11.675|4179
1593717900|2020-07-02 19:25:00|11.675|11.68|11.665|11.668|23249
1593718200|2020-07-02 19:30:00|11.665|11.67|11.65|11.66|56030
1593718500|2020-07-02 19:35:00|11.66|11.66|11.65|11.655|23938
1593718800|2020-07-02 19:40:00|11.66|11.66|11.64|11.645|37217
1593719100|2020-07-02 19:45:00|11.65|11.65|11.63|11.65|79804
1593719400|2020-07-02 19:50:00|11.64|11.64|11.62|11.625|103675
1593719700|2020-07-02 19:55:00|11.63|11.65|11.62|11.65|203499
1593720000|2020-07-02 20:00:00|11.65|11.65|11.65|11.65|44698
1593720900|2020-07-02 20:15:00|11.65|11.65|11.65|11.65|0
1594027800|2020-07-06 09:30:00|11.87|11.87|11.87|11.87|0
1594034100|2020-07-06 11:15:00|11.92|11.92|11.92|11.92|0
1594037700|2020-07-06 12:15:00|11.92|11.92|11.89|11.89|0
1594041900|2020-07-06 13:25:00|11.91|11.92|11.91|11.92|0
1594042200|2020-07-06 13:30:00|11.85|11.905|11.85|11.905|229726
1594042500|2020-07-06 13:35:00|11.91|11.91|11.875|11.9|41597
1594042800|2020-07-06 13:40:00|11.905|11.92|11.89|11.92|57628
1594043100|2020-07-06 13:45:00|11.93|11.94|11.915|11.93|86637
1594043400|2020-07-06 13:50:00|11.94|11.94|11.916|11.92|51795
1594043700|2020-07-06 13:55:00|11.92|11.93|11.91|11.91|40648
1594044000|2020-07-06 14:00:00|11.92|11.95|11.9|11.9|146458
1594044300|2020-07-06 14:05:00|11.9|11.9|11.87|11.875|66880
1594044600|2020-07-06 14:10:00|11.88|11.89|11.85|11.85|65004
1594044900|2020-07-06 14:15:00|11.845|11.875|11.845|11.85|50399
1594045200|2020-07-06 14:20:00|11.85|11.85|11.83|11.83|36267
1594045500|2020-07-06 14:25:00|11.83|11.83|11.81|11.83|67107
1594045800|2020-07-06 14:30:00|11.83|11.845|11.82|11.845|20695
1594046100|2020-07-06 14:35:00|11.84|11.865|11.84|11.865|11474
1594046400|2020-07-06 14:40:00|11.87|11.885|11.86|11.88|44508
1594046700|2020-07-06 14:45:00|11.88|11.908|11.87|11.9|35519
1594047000|2020-07-06 14:50:00|11.895|11.92|11.895|11.92|17282
1594047300|2020-07-06 14:55:00|11.92|11.925|11.9|11.915|15534
1594047600|2020-07-06 15:00:00|11.92|11.925|11.92|11.92|31854
1594047900|2020-07-06 15:05:00|11.92|11.925|11.91|11.92|23856
1594048200|2020-07-06 15:10:00|11.915|11.93|11.91|11.914|23061
1594048500|2020-07-06 15:15:00|11.91|11.95|11.905|11.95|199746
1594048800|2020-07-06 15:20:00|11.95|11.95|11.92|11.94|65340
1594049100|2020-07-06 15:25:00|11.95|11.96|11.945|11.96|118929
1594049400|2020-07-06 15:30:00|11.95|11.96|11.945|11.96|45875
1594049700|2020-07-06 15:35:00|11.96|11.97|11.95|11.95|21708
1594050000|2020-07-06 15:40:00|11.945|11.97|11.945|11.96|27045
1594050300|2020-07-06 15:45:00|11.96|11.977|11.955|11.97|15994
1594050600|2020-07-06 15:50:00|11.97|11.98|11.96|11.96|24421
1594050900|2020-07-06 15:55:00|11.955|11.955|11.945|11.945|5283
1594051200|2020-07-06 16:00:00|11.94|11.955|11.935|11.945|33599
1594051500|2020-07-06 16:05:00|11.95|11.955|11.935|11.955|8092
1594051800|2020-07-06 16:10:00|11.95|11.96|11.945|11.955|11941
1594052100|2020-07-06 16:15:00|11.96|11.97|11.954|11.96|17559
1594052400|2020-07-06 16:20:00|11.96|11.97|11.945|11.965|60060
1594052700|2020-07-06 16:25:00|11.96|11.97|11.96|11.97|12288
1594053000|2020-07-06 16:30:00|11.965|11.97|11.955|11.96|20433
1594053300|2020-07-06 16:35:00|11.96|11.97|11.95|11.97|13110
1594053600|2020-07-06 16:40:00|11.97|11.97|11.962|11.97|2798
1594053900|2020-07-06 16:45:00|11.97|11.98|11.964|11.964|11448
1594054200|2020-07-06 16:50:00|11.965|11.97|11.955|11.965|4816
1594054500|2020-07-06 16:55:00|11.97|11.97|11.95|11.965|12909
1594054800|2020-07-06 17:00:00|11.97|11.97|11.96|11.96|23940
1594055100|2020-07-06 17:05:00|11.965|11.965|11.96|11.96|5490
1594055400|2020-07-06 17:10:00|11.962|11.98|11.96|11.97|18361
1594055700|2020-07-06 17:15:00|11.97|11.975|11.965|11.97|6391
1594056000|2020-07-06 17:20:00|11.97|11.98|11.965|11.977|16023
1594056300|2020-07-06 17:25:00|11.98|11.99|11.98|11.985|27368
1594056600|2020-07-06 17:30:00|11.986|11.99|11.982|11.985|3729
1594056900|2020-07-06 17:35:00|11.985|12|11.985|11.995|14951
1594057200|2020-07-06 17:40:00|11.995|11.995|11.985|11.985|11829
1594057500|2020-07-06 17:45:00|11.98|11.99|11.98|11.98|5872
1594057800|2020-07-06 17:50:00|11.99|11.99|11.972|11.98|14667
1594058100|2020-07-06 17:55:00|11.98|11.982|11.975|11.975|11960
1594058400|2020-07-06 18:00:00|11.97|11.97|11.962|11.965|18268
1594058700|2020-07-06 18:05:00|11.965|11.97|11.955|11.965|33311
1594059000|2020-07-06 18:10:00|11.962|11.965|11.945|11.945|18113
1594059300|2020-07-06 18:15:00|11.945|11.95|11.935|11.945|46771
1594059600|2020-07-06 18:20:00|11.95|11.95|11.94|11.948|9200
1594059900|2020-07-06 18:25:00|11.94|11.95|11.94|11.95|6012
1594060200|2020-07-06 18:30:00|11.945|11.95|11.94|11.95|7618
1594060500|2020-07-06 18:35:00|11.95|11.95|11.94|11.94|21569
1594060800|2020-07-06 18:40:00|11.94|11.945|11.925|11.925|26575
1594061100|2020-07-06 18:45:00|11.92|11.93|11.92|11.925|9926
1594061400|2020-07-06 18:50:00|11.92|11.928|11.91|11.925|37087
1594061700|2020-07-06 18:55:00|11.925|11.94|11.925|11.925|17314
1594062000|2020-07-06 19:00:00|11.925|11.94|11.925|11.94|25798
1594062300|2020-07-06 19:05:00|11.94|11.955|11.935|11.95|32984
1594062600|2020-07-06 19:10:00|11.95|11.95|11.94|11.945|14693
1594062900|2020-07-06 19:15:00|11.94|11.94|11.93|11.93|23901
1594063200|2020-07-06 19:20:00|11.935|11.94|11.92|11.92|22665
1594063500|2020-07-06 19:25:00|11.92|11.94|11.92|11.935|58827
1594063800|2020-07-06 19:30:00|11.935|11.94|11.91|11.925|55569
1594064100|2020-07-06 19:35:00|11.925|11.93|11.92|11.925|9344
1594064400|2020-07-06 19:40:00|11.92|11.94|11.92|11.94|27015
1594064700|2020-07-06 19:45:00|11.94|11.96|11.935|11.955|50694
1594065000|2020-07-06 19:50:00|11.95|11.96|11.94|11.945|27436
1594065300|2020-07-06 19:55:00|11.945|11.95|11.93|11.93|188071
1594065600|2020-07-06 20:00:00|11.93|11.93|11.93|11.93|0
1594066500|2020-07-06 20:15:00|11.93|11.93|11.93|11.93|0
1594078500|2020-07-06 23:35:00|11.9|11.9|11.9|11.9|0
1594110900|2020-07-07 08:35:00|11.93|11.93|11.93|11.93|0
1594125000|2020-07-07 12:30:00|11.88|11.88|11.88|11.88|0
1594128600|2020-07-07 13:30:00|11.96|11.96|11.91|11.93|194147
1594128900|2020-07-07 13:35:00|11.935|11.945|11.89|11.89|102687
1594129200|2020-07-07 13:40:00|11.885|11.905|11.875|11.9|130463
1594129500|2020-07-07 13:45:00|11.9|11.93|11.89|11.905|65084
1594129800|2020-07-07 13:50:00|11.9|11.9|11.88|11.885|28772
1594130100|2020-07-07 13:55:00|11.89|11.89|11.875|11.89|46281
1594130400|2020-07-07 14:00:00|11.88|11.89|11.873|11.875|29639
1594130700|2020-07-07 14:05:00|11.88|11.89|11.865|11.89|69762
1594131000|2020-07-07 14:10:00|11.89|11.91|11.89|11.91|23064
1594131300|2020-07-07 14:15:00|11.9|11.9|11.885|11.885|14673
1594131600|2020-07-07 14:20:00|11.89|11.89|11.863|11.88|42701
1594131900|2020-07-07 14:25:00|11.88|11.9|11.88|11.885|21407
1594132200|2020-07-07 14:30:00|11.887|11.9|11.87|11.87|50198
1594132500|2020-07-07 14:35:00|11.86|11.875|11.86|11.87|21003
1594132800|2020-07-07 14:40:00|11.86|11.865|11.85|11.86|50047
1594133100|2020-07-07 14:45:00|11.85|11.852|11.83|11.84|6803
1594133400|2020-07-07 14:50:00|11.84|11.855|11.835|11.85|28293
1594133700|2020-07-07 14:55:00|11.85|11.86|11.85|11.86|12118
1594134000|2020-07-07 15:00:00|11.86|11.865|11.84|11.845|56497
1594134300|2020-07-07 15:05:00|11.85|11.85|11.835|11.845|92142
1594134600|2020-07-07 15:10:00|11.85|11.87|11.845|11.85|84634
1594134900|2020-07-07 15:15:00|11.85|11.875|11.85|11.875|52403
1594135200|2020-07-07 15:20:00|11.87|11.89|11.87|11.89|163736
1594135500|2020-07-07 15:25:00|11.89|11.89|11.88|11.88|27632
1594135800|2020-07-07 15:30:00|11.86|11.86|11.855|11.855|185524
1594136100|2020-07-07 15:35:00|11.85|11.855|11.85|11.85|1336
1594136400|2020-07-07 15:40:00|11.83|11.837|11.82|11.82|51958
1594136700|2020-07-07 15:45:00|11.83|11.845|11.82|11.845|46228
1594137000|2020-07-07 15:50:00|11.845|11.85|11.84|11.845|5132
1594137300|2020-07-07 15:55:00|11.84|11.844|11.83|11.83|12572
1594137600|2020-07-07 16:00:00|11.83|11.835|11.83|11.835|4796
1594137900|2020-07-07 16:05:00|11.84|11.845|11.83|11.835|37460
1594138200|2020-07-07 16:10:00|11.835|11.835|11.83|11.83|4711
1594138500|2020-07-07 16:15:00|11.83|11.83|11.82|11.82|8527
1594138800|2020-07-07 16:20:00|11.82|11.83|11.81|11.815|8858
1594139100|2020-07-07 16:25:00|11.815|11.83|11.81|11.825|34787
1594139400|2020-07-07 16:30:00|11.825|11.83|11.825|11.825|5322
1594139700|2020-07-07 16:35:00|11.825|11.83|11.81|11.81|40012
1594140000|2020-07-07 16:40:00|11.815|11.815|11.8|11.805|48164
1594140300|2020-07-07 16:45:00|11.805|11.81|11.805|11.81|5107
1594140600|2020-07-07 16:50:00|11.81|11.82|11.81|11.818|14427
1594140900|2020-07-07 16:55:00|11.82|11.835|11.82|11.825|70694
1594141200|2020-07-07 17:00:00|11.82|11.835|11.82|11.835|21659
1594141500|2020-07-07 17:05:00|11.835|11.835|11.82|11.82|3187
1594141800|2020-07-07 17:10:00|11.82|11.825|11.81|11.815|13124
1594142100|2020-07-07 17:15:00|11.81|11.81|11.795|11.8|21047
1594142400|2020-07-07 17:20:00|11.8|11.81|11.795|11.805|9289
1594142700|2020-07-07 17:25:00|11.8|11.807|11.79|11.805|17574
1594143000|2020-07-07 17:30:00|11.805|11.805|11.804|11.805|1830
1594143300|2020-07-07 17:35:00|11.807|11.807|11.795|11.8|34849
1594143600|2020-07-07 17:40:00|11.8|11.81|11.79|11.81|4398
1594143900|2020-07-07 17:45:00|11.805|11.809|11.8|11.8|5422
1594144200|2020-07-07 17:50:00|11.8|11.805|11.795|11.8|19640
1594144500|2020-07-07 17:55:00|11.79|11.805|11.79|11.8|4270
1594144800|2020-07-07 18:00:00|11.805|11.81|11.8|11.8|19115
1594145100|2020-07-07 18:05:00|11.8|11.805|11.795|11.795|37666
1594145400|2020-07-07 18:10:00|11.79|11.8|11.79|11.795|19100
1594145700|2020-07-07 18:15:00|11.795|11.797|11.79|11.795|79313
1594146000|2020-07-07 18:20:00|11.79|11.795|11.79|11.795|5919
1594146300|2020-07-07 18:25:00|11.79|11.8|11.78|11.78|62995
1594146600|2020-07-07 18:30:00|11.78|11.78|11.76|11.76|36494
1594146900|2020-07-07 18:35:00|11.765|11.765|11.75|11.755|15043
1594147200|2020-07-07 18:40:00|11.755|11.765|11.75|11.753|113253
1594147500|2020-07-07 18:45:00|11.75|11.755|11.73|11.73|319931
1594147800|2020-07-07 18:50:00|11.73|11.74|11.725|11.725|118563
1594148100|2020-07-07 18:55:00|11.725|11.745|11.725|11.745|54830
1594148400|2020-07-07 19:00:00|11.75|11.75|11.735|11.745|62483
1594148700|2020-07-07 19:05:00|11.75|11.76|11.743|11.76|72690
1594149000|2020-07-07 19:10:00|11.755|11.76|11.75|11.76|6204
1594149300|2020-07-07 19:15:00|11.76|11.77|11.76|11.77|30163
1594149600|2020-07-07 19:20:00|11.77|11.77|11.76|11.76|36785
1594149900|2020-07-07 19:25:00|11.76|11.76|11.74|11.75|68732
1594150200|2020-07-07 19:30:00|11.75|11.75|11.735|11.74|220855
1594150500|2020-07-07 19:35:00|11.735|11.74|11.72|11.72|70104
1594150800|2020-07-07 19:40:00|11.72|11.73|11.72|11.72|45802
1594151100|2020-07-07 19:45:00|11.725|11.725|11.69|11.695|598432
1594151400|2020-07-07 19:50:00|11.69|11.7|11.69|11.695|180174
1594151700|2020-07-07 19:55:00|11.695|11.72|11.69|11.71|313430
1594152000|2020-07-07 20:00:00|11.71|11.71|11.71|11.71|0
1594152900|2020-07-07 20:15:00|11.71|11.71|11.71|11.71|0
1594210500|2020-07-08 12:15:00|11.72|11.72|11.72|11.72|0
1594212600|2020-07-08 12:50:00|11.67|11.67|11.67|11.67|0
1594214100|2020-07-08 13:15:00|11.72|11.72|11.72|11.72|0
1594215000|2020-07-08 13:30:00|11.7|11.74|11.695|11.73|96533
1594215300|2020-07-08 13:35:00|11.74|11.76|11.725|11.76|51847
1594215600|2020-07-08 13:40:00|11.76|11.775|11.74|11.775|11759
1594216200|2020-07-08 13:50:00|11.78|11.81|11.775|11.8|111982
1594216500|2020-07-08 13:55:00|11.8|11.81|11.79|11.805|37479
1594216800|2020-07-08 14:00:00|11.8|11.835|11.795|11.82|43853
1594217100|2020-07-08 14:05:00|11.83|11.839|11.815|11.82|71193
1594217400|2020-07-08 14:10:00|11.825|11.83|11.81|11.81|43228
1594217700|2020-07-08 14:15:00|11.81|11.81|11.79|11.8|73735
1594218000|2020-07-08 14:20:00|11.8|11.81|11.791|11.8|88933
1594218300|2020-07-08 14:25:00|11.8|11.805|11.77|11.78|38367
1594218600|2020-07-08 14:30:00|11.78|11.81|11.78|11.805|52252
1594218900|2020-07-08 14:35:00|11.8|11.81|11.795|11.81|26336
1594219200|2020-07-08 14:40:00|11.81|11.82|11.794|11.8|46919
1594219500|2020-07-08 14:45:00|11.8|11.81|11.795|11.8|33969
1594219800|2020-07-08 14:50:00|11.793|11.81|11.79|11.79|48200
1594220100|2020-07-08 14:55:00|11.795|11.8|11.78|11.79|27778
1594220400|2020-07-08 15:00:00|11.785|11.79|11.75|11.765|176438
1594220700|2020-07-08 15:05:00|11.77|11.78|11.76|11.775|49608
1594221000|2020-07-08 15:10:00|11.78|11.8|11.773|11.79|47850
1594221300|2020-07-08 15:15:00|11.79|11.805|11.785|11.805|159735
1594221600|2020-07-08 15:20:00|11.805|11.805|11.77|11.79|177370
1594221900|2020-07-08 15:25:00|11.79|11.83|11.785|11.82|133443
1594222200|2020-07-08 15:30:00|11.82|11.83|11.81|11.81|26950
1594222500|2020-07-08 15:35:00|11.815|11.815|11.795|11.81|16664
1594222800|2020-07-08 15:40:00|11.81|11.815|11.801|11.815|19069
1594223100|2020-07-08 15:45:00|11.815|11.825|11.81|11.825|22701
1594223400|2020-07-08 15:50:00|11.82|11.84|11.81|11.84|8261
1594223700|2020-07-08 15:55:00|11.839|11.839|11.82|11.825|3316
1594224000|2020-07-08 16:00:00|11.83|11.84|11.825|11.83|5712
1594224300|2020-07-08 16:05:00|11.83|11.835|11.82|11.82|14047
1594224600|2020-07-08 16:10:00|11.825|11.84|11.823|11.835|31654
1594224900|2020-07-08 16:15:00|11.835|11.85|11.825|11.845|25911
1594225200|2020-07-08 16:20:00|11.842|11.85|11.83|11.84|39706
1594225500|2020-07-08 16:25:00|11.845|11.85|11.845|11.845|3240
1594225800|2020-07-08 16:30:00|11.85|11.85|11.83|11.83|9039
1594226100|2020-07-08 16:35:00|11.82|11.83|11.82|11.83|13226
1594226400|2020-07-08 16:40:00|11.83|11.83|11.81|11.815|17651
1594226700|2020-07-08 16:45:00|11.815|11.82|11.814|11.82|8027
1594227000|2020-07-08 16:50:00|11.813|11.82|11.81|11.815|40817
1594227300|2020-07-08 16:55:00|11.82|11.835|11.813|11.835|12012
1594227600|2020-07-08 17:00:00|11.83|11.84|11.83|11.835|12095
1594227900|2020-07-08 17:05:00|11.83|11.835|11.815|11.815|37569
1594228200|2020-07-08 17:10:00|11.81|11.818|11.804|11.81|16493
1594228500|2020-07-08 17:15:00|11.81|11.82|11.795|11.8|11520
1594228800|2020-07-08 17:20:00|11.8|11.8|11.78|11.78|22077
1594229100|2020-07-08 17:25:00|11.78|11.78|11.765|11.775|13531
1594229400|2020-07-08 17:30:00|11.78|11.78|11.77|11.78|25356
1594229700|2020-07-08 17:35:00|11.78|11.78|11.775|11.775|653
1594230000|2020-07-08 17:40:00|11.77|11.775|11.755|11.76|48833
1594230300|2020-07-08 17:45:00|11.765|11.77|11.76|11.77|11756
1594230600|2020-07-08 17:50:00|11.77|11.78|11.76|11.77|11645
1594230900|2020-07-08 17:55:00|11.775|11.775|11.755|11.755|13405
1594231200|2020-07-08 18:00:00|11.76|11.77|11.76|11.76|20865
1594231500|2020-07-08 18:05:00|11.76|11.775|11.76|11.775|7063
1594231800|2020-07-08 18:10:00|11.77|11.775|11.77|11.775|7309
1594232100|2020-07-08 18:15:00|11.775|11.775|11.765|11.77|15104
1594232400|2020-07-08 18:20:00|11.77|11.79|11.77|11.775|46579
1594232700|2020-07-08 18:25:00|11.776|11.78|11.77|11.775|4233
1594233000|2020-07-08 18:30:00|11.78|11.78|11.77|11.78|4369
1594233300|2020-07-08 18:35:00|11.77|11.78|11.77|11.77|9625
1594233600|2020-07-08 18:40:00|11.774|11.778|11.77|11.775|6419
1594233900|2020-07-08 18:45:00|11.77|11.79|11.77|11.79|14228
1594234200|2020-07-08 18:50:00|11.79|11.8|11.79|11.79|16018
1594234500|2020-07-08 18:55:00|11.8|11.805|11.79|11.805|4515
1594234800|2020-07-08 19:00:00|11.802|11.809|11.8|11.803|8346
1594235100|2020-07-08 19:05:00|11.803|11.82|11.803|11.815|77594
1594235400|2020-07-08 19:10:00|11.82|11.84|11.815|11.84|25785
1594235700|2020-07-08 19:15:00|11.84|11.84|11.83|11.835|93017
1594236000|2020-07-08 19:20:00|11.84|11.865|11.835|11.86|61792
1594236300|2020-07-08 19:25:00|11.86|11.865|11.855|11.855|17644
1594236600|2020-07-08 19:30:00|11.85|11.865|11.845|11.845|59583
1594236900|2020-07-08 19:35:00|11.845|11.865|11.845|11.855|47348
1594237200|2020-07-08 19:40:00|11.855|11.86|11.845|11.85|77866
1594237500|2020-07-08 19:45:00|11.855|11.86|11.84|11.86|60813
1594237800|2020-07-08 19:50:00|11.855|11.88|11.84|11.875|133313
1594238100|2020-07-08 19:55:00|11.875|11.88|11.87|11.87|219522
1594238400|2020-07-08 20:00:00|11.87|11.87|11.87|11.87|0
1594239300|2020-07-08 20:15:00|11.87|11.87|11.87|11.87|0
1594297800|2020-07-09 12:30:00|11.88|11.88|11.88|11.88|0
1594300200|2020-07-09 13:10:00|11.92|11.92|11.92|11.92|0
1594300500|2020-07-09 13:15:00|11.92|11.92|11.92|11.92|0
1594300800|2020-07-09 13:20:00|11.92|11.93|11.92|11.93|0
1594301100|2020-07-09 13:25:00|11.94|11.95|11.94|11.94|0
1594301400|2020-07-09 13:30:00|11.93|11.94|11.895|11.9|206347
1594301700|2020-07-09 13:35:00|11.9|11.9|11.865|11.87|98740
1594302000|2020-07-09 13:40:00|11.87|11.9|11.86|11.86|114396
1594302300|2020-07-09 13:45:00|11.86|11.87|11.84|11.86|45673
1594302600|2020-07-09 13:50:00|11.86|11.87|11.84|11.86|60015
1594302900|2020-07-09 13:55:00|11.86|11.88|11.855|11.88|42892
1594303200|2020-07-09 14:00:00|11.875|11.885|11.87|11.88|59036
1594303500|2020-07-09 14:05:00|11.87|11.89|11.865|11.88|39628
1594303800|2020-07-09 14:10:00|11.87|11.87|11.85|11.86|30488
1594304100|2020-07-09 14:15:00|11.86|11.86|11.81|11.81|36080
1594304400|2020-07-09 14:20:00|11.81|11.824|11.81|11.82|24255
1594304700|2020-07-09 14:25:00|11.81|11.84|11.81|11.84|39058
1594305000|2020-07-09 14:30:00|11.84|11.86|11.84|11.845|45650
1594305300|2020-07-09 14:35:00|11.85|11.855|11.8|11.805|25013
1594305600|2020-07-09 14:40:00|11.8|11.8|11.765|11.765|45931
1594305900|2020-07-09 14:45:00|11.765|11.77|11.75|11.75|38818
1594306200|2020-07-09 14:50:00|11.74|11.76|11.74|11.75|20544
1594306500|2020-07-09 14:55:00|11.735|11.735|11.71|11.71|102039
1594306800|2020-07-09 15:00:00|11.71|11.71|11.65|11.66|29137
1594307100|2020-07-09 15:05:00|11.655|11.71|11.655|11.69|60561
1594307400|2020-07-09 15:10:00|11.69|11.705|11.69|11.7|48930
1594307700|2020-07-09 15:15:00|11.7|11.71|11.64|11.64|32305
1594308000|2020-07-09 15:20:00|11.64|11.675|11.64|11.67|75557
1594308300|2020-07-09 15:25:00|11.66|11.695|11.64|11.695|60940
1594308600|2020-07-09 15:30:00|11.69|11.708|11.67|11.67|30568
1594308900|2020-07-09 15:35:00|11.68|11.7|11.67|11.67|17475
1594309200|2020-07-09 15:40:00|11.68|11.68|11.645|11.66|25089
1594309500|2020-07-09 15:45:00|11.66|11.68|11.66|11.68|15202
1594309800|2020-07-09 15:50:00|11.689|11.7|11.67|11.7|14604
1594310100|2020-07-09 15:55:00|11.705|11.705|11.685|11.695|35413
1594310400|2020-07-09 16:00:00|11.698|11.73|11.698|11.72|32223
1594310700|2020-07-09 16:05:00|11.72|11.73|11.72|11.722|5787
1594311000|2020-07-09 16:10:00|11.73|11.73|11.7|11.707|23954
1594311300|2020-07-09 16:15:00|11.71|11.72|11.7|11.72|17556
1594311600|2020-07-09 16:20:00|11.72|11.735|11.714|11.735|10150
1594311900|2020-07-09 16:25:00|11.73|11.73|11.715|11.715|6886
1594312200|2020-07-09 16:30:00|11.71|11.715|11.705|11.71|13200
1594312500|2020-07-09 16:35:00|11.716|11.73|11.71|11.72|12309
1594312800|2020-07-09 16:40:00|11.72|11.725|11.71|11.715|15546
1594313100|2020-07-09 16:45:00|11.71|11.72|11.71|11.72|3288
1594313400|2020-07-09 16:50:00|11.72|11.72|11.7|11.705|20000
1594313700|2020-07-09 16:55:00|11.705|11.715|11.7|11.715|9034
1594314000|2020-07-09 17:00:00|11.71|11.72|11.705|11.72|30730
1594314300|2020-07-09 17:05:00|11.717|11.735|11.717|11.735|17576
1594314600|2020-07-09 17:10:00|11.74|11.74|11.725|11.73|6920
1594314900|2020-07-09 17:15:00|11.74|11.745|11.72|11.72|9499
1594315200|2020-07-09 17:20:00|11.72|11.72|11.715|11.72|11613
1594315500|2020-07-09 17:25:00|11.713|11.725|11.713|11.725|4923
1594315800|2020-07-09 17:30:00|11.72|11.725|11.71|11.72|12983
1594316100|2020-07-09 17:35:00|11.722|11.725|11.715|11.72|5078
1594316400|2020-07-09 17:40:00|11.72|11.735|11.714|11.715|14642
1594316700|2020-07-09 17:45:00|11.715|11.72|11.71|11.715|1079
1594317000|2020-07-09 17:50:00|11.715|11.715|11.7|11.7|33971
1594317300|2020-07-09 17:55:00|11.7|11.7|11.685|11.685|18609
1594317600|2020-07-09 18:00:00|11.69|11.695|11.682|11.69|19964
1594317900|2020-07-09 18:05:00|11.695|11.705|11.695|11.703|5541
1594318200|2020-07-09 18:10:00|11.7|11.71|11.7|11.708|8629
1594318500|2020-07-09 18:15:00|11.705|11.72|11.705|11.72|9765
1594318800|2020-07-09 18:20:00|11.725|11.725|11.71|11.71|37802
1594319100|2020-07-09 18:25:00|11.715|11.72|11.715|11.715|7272
1594319400|2020-07-09 18:30:00|11.715|11.718|11.705|11.705|5453
1594319700|2020-07-09 18:35:00|11.71|11.71|11.7|11.7|1917
1594320000|2020-07-09 18:40:00|11.7|11.7|11.7|11.7|2247
1594320300|2020-07-09 18:45:00|11.705|11.715|11.7|11.714|14172
1594320600|2020-07-09 18:50:00|11.715|11.715|11.7|11.705|11695
1594320900|2020-07-09 18:55:00|11.705|11.72|11.705|11.71|23859
1594321200|2020-07-09 19:00:00|11.705|11.72|11.7|11.7|53463
1594321500|2020-07-09 19:05:00|11.7|11.7|11.69|11.695|24014
1594321800|2020-07-09 19:10:00|11.69|11.71|11.69|11.71|19564
1594322100|2020-07-09 19:15:00|11.71|11.715|11.69|11.695|22799
1594322400|2020-07-09 19:20:00|11.69|11.69|11.675|11.675|37960
1594322700|2020-07-09 19:25:00|11.68|11.68|11.66|11.66|9821
1594323000|2020-07-09 19:30:00|11.66|11.665|11.655|11.663|27869
1594323300|2020-07-09 19:35:00|11.66|11.68|11.655|11.68|86868
1594323600|2020-07-09 19:40:00|11.67|11.675|11.665|11.675|31081
1594323900|2020-07-09 19:45:00|11.675|11.695|11.67|11.69|45953
1594324200|2020-07-09 19:50:00|11.69|11.69|11.665|11.68|48715
1594324500|2020-07-09 19:55:00|11.675|11.68|11.66|11.68|148496
1594324800|2020-07-09 20:00:00|11.67|11.67|11.67|11.67|0
1594325700|2020-07-09 20:15:00|11.67|11.67|11.67|11.67|0
1594338000|2020-07-09 23:40:00|11.67|11.67|11.67|11.67|0
1594378800|2020-07-10 11:00:00|11.73|11.73|11.73|11.73|0
1594380000|2020-07-10 11:20:00|11.77|11.77|11.77|11.77|0
1594381500|2020-07-10 11:45:00|11.75|11.75|11.75|11.75|0
1594383300|2020-07-10 12:15:00|11.74|11.74|11.74|11.74|0
1594387800|2020-07-10 13:30:00|11.73|11.765|11.73|11.735|91406
1594388100|2020-07-10 13:35:00|11.73|11.795|11.725|11.79|46020
1594388400|2020-07-10 13:40:00|11.795|11.81|11.78|11.79|37877
1594388700|2020-07-10 13:45:00|11.8|11.81|11.77|11.77|22707
1594389000|2020-07-10 13:50:00|11.77|11.78|11.755|11.76|38352
1594389300|2020-07-10 13:55:00|11.76|11.78|11.76|11.77|26100
1594389600|2020-07-10 14:00:00|11.765|11.765|11.73|11.735|59019
1594389900|2020-07-10 14:05:00|11.74|11.765|11.74|11.76|40916
1594390200|2020-07-10 14:10:00|11.76|11.79|11.76|11.785|11839
1594390500|2020-07-10 14:15:00|11.79|11.79|11.77|11.77|49814
1594390800|2020-07-10 14:20:00|11.765|11.785|11.75|11.75|44471
1594391100|2020-07-10 14:25:00|11.76|11.795|11.76|11.785|33731
1594391400|2020-07-10 14:30:00|11.78|11.82|11.78|11.81|19735
1594391700|2020-07-10 14:35:00|11.81|11.825|11.81|11.82|45756
1594392000|2020-07-10 14:40:00|11.825|11.87|11.825|11.865|42323
1594392300|2020-07-10 14:45:00|11.86|11.865|11.833|11.833|73741
1594392600|2020-07-10 14:50:00|11.84|11.85|11.824|11.84|60642
1594392900|2020-07-10 14:55:00|11.85|11.85|11.835|11.844|90978
1594393200|2020-07-10 15:00:00|11.845|11.845|11.83|11.84|50927
1594393500|2020-07-10 15:05:00|11.84|11.855|11.835|11.855|31541
1594393800|2020-07-10 15:10:00|11.86|11.865|11.85|11.855|45805
1594394100|2020-07-10 15:15:00|11.86|11.86|11.84|11.855|83992
1594394400|2020-07-10 15:20:00|11.855|11.857|11.84|11.85|28947
1594394700|2020-07-10 15:25:00|11.85|11.855|11.845|11.85|68515
1594395000|2020-07-10 15:30:00|11.85|11.85|11.82|11.82|33039
1594395300|2020-07-10 15:35:00|11.83|11.84|11.815|11.83|17328
1594395600|2020-07-10 15:40:00|11.83|11.845|11.83|11.845|23784
1594395900|2020-07-10 15:45:00|11.845|11.845|11.835|11.84|25723
1594396200|2020-07-10 15:50:00|11.845|11.85|11.845|11.85|14044
1594396500|2020-07-10 15:55:00|11.854|11.865|11.85|11.86|35972
1594396800|2020-07-10 16:00:00|11.86|11.87|11.845|11.87|33322
1594397100|2020-07-10 16:05:00|11.87|11.88|11.86|11.88|21602
1594397400|2020-07-10 16:10:00|11.875|11.88|11.86|11.86|15264
1594397700|2020-07-10 16:15:00|11.865|11.865|11.84|11.84|21338
1594398000|2020-07-10 16:20:00|11.84|11.84|11.83|11.83|30847
1594398300|2020-07-10 16:25:00|11.835|11.835|11.835|11.835|401
1594398600|2020-07-10 16:30:00|11.83|11.834|11.825|11.83|14510
1594398900|2020-07-10 16:35:00|11.824|11.83|11.82|11.82|2090
1594399200|2020-07-10 16:40:00|11.82|11.83|11.815|11.83|9656
1594399500|2020-07-10 16:45:00|11.84|11.85|11.84|11.845|6486
1594399800|2020-07-10 16:50:00|11.85|11.86|11.845|11.855|10457
1594400100|2020-07-10 16:55:00|11.852|11.87|11.852|11.865|17212
1594400400|2020-07-10 17:00:00|11.865|11.865|11.85|11.855|20684
1594400700|2020-07-10 17:05:00|11.86|11.86|11.855|11.855|565
1594401000|2020-07-10 17:10:00|11.85|11.86|11.85|11.85|42839
1594401300|2020-07-10 17:15:00|11.855|11.86|11.845|11.845|11841
1594401600|2020-07-10 17:20:00|11.85|11.86|11.845|11.855|18855
1594401900|2020-07-10 17:25:00|11.86|11.86|11.84|11.85|12352
1594402200|2020-07-10 17:30:00|11.855|11.86|11.855|11.855|4923
1594402500|2020-07-10 17:35:00|11.86|11.87|11.86|11.87|8940
1594402800|2020-07-10 17:40:00|11.87|11.88|11.865|11.875|12937
1594403100|2020-07-10 17:45:00|11.875|11.89|11.87|11.89|12262
1594403400|2020-07-10 17:50:00|11.895|11.9|11.885|11.9|28542
1594403700|2020-07-10 17:55:00|11.9|11.9|11.89|11.895|6841
1594404000|2020-07-10 18:00:00|11.895|11.9|11.895|11.9|3563
1594404300|2020-07-10 18:05:00|11.9|11.92|11.9|11.92|94305
1594404600|2020-07-10 18:10:00|11.915|11.92|11.895|11.9|28674
1594404900|2020-07-10 18:15:00|11.895|11.91|11.89|11.895|23339
1594405200|2020-07-10 18:20:00|11.9|11.9|11.89|11.89|15269
1594405500|2020-07-10 18:25:00|11.885|11.89|11.882|11.885|26107
1594405800|2020-07-10 18:30:00|11.88|11.9|11.88|11.9|10990
1594406100|2020-07-10 18:35:00|11.9|11.9|11.892|11.9|19709
1594406400|2020-07-10 18:40:00|11.9|11.91|11.89|11.91|13415
1594406700|2020-07-10 18:45:00|11.908|11.91|11.908|11.91|1721
1594407000|2020-07-10 18:50:00|11.91|11.927|11.905|11.925|127326
1594407300|2020-07-10 18:55:00|11.925|11.94|11.925|11.94|17251
1594407600|2020-07-10 19:00:00|11.94|11.94|11.92|11.93|223390
1594407900|2020-07-10 19:05:00|11.935|11.945|11.93|11.935|48225
1594408200|2020-07-10 19:10:00|11.935|11.95|11.93|11.945|37786
1594408500|2020-07-10 19:15:00|11.945|11.955|11.94|11.955|16457
1594408800|2020-07-10 19:20:00|11.96|11.965|11.945|11.965|60250
1594409100|2020-07-10 19:25:00|11.97|11.97|11.95|11.955|23776
1594409400|2020-07-10 19:30:00|11.96|11.98|11.955|11.98|52513
1594409700|2020-07-10 19:35:00|11.98|11.98|11.94|11.955|80773
1594410000|2020-07-10 19:40:00|11.95|11.96|11.94|11.945|46051
1594410300|2020-07-10 19:45:00|11.945|11.96|11.945|11.96|33055
1594410600|2020-07-10 19:50:00|11.96|11.96|11.945|11.95|110704
1594410900|2020-07-10 19:55:00|11.945|11.95|11.93|11.93|157956
1594411200|2020-07-10 20:00:00|11.93|11.93|11.93|11.93|38347
1594412100|2020-07-10 20:15:00|11.93|11.93|11.93|11.93|0
1594412400|2020-07-10 20:20:00|11.9|11.9|11.9|11.9|0
1594640400|2020-07-13 11:40:00|11.87|11.87|11.87|11.87|0
1594640700|2020-07-13 11:45:00|11.87|11.87|11.87|11.87|0
1594642500|2020-07-13 12:15:00|11.86|11.86|11.86|11.86|0
1594644000|2020-07-13 12:40:00|11.87|11.87|11.87|11.87|0
1594645200|2020-07-13 13:00:00|11.86|11.86|11.86|11.86|0
1594645500|2020-07-13 13:05:00|11.87|11.87|11.87|11.87|0
1594645800|2020-07-13 13:10:00|11.86|11.86|11.86|11.86|0
1594646400|2020-07-13 13:20:00|11.84|11.84|11.84|11.84|0
1594647000|2020-07-13 13:30:00|11.87|11.88|11.855|11.855|123957
1594647300|2020-07-13 13:35:00|11.86|11.86|11.815|11.815|112155
1594647600|2020-07-13 13:40:00|11.82|11.83|11.81|11.816|46755
1594647900|2020-07-13 13:45:00|11.805|11.83|11.8|11.82|35299
1594648200|2020-07-13 13:50:00|11.82|11.83|11.81|11.81|20226
1594648500|2020-07-13 13:55:00|11.83|11.83|11.805|11.805|15293
1594648800|2020-07-13 14:00:00|11.81|11.81|11.79|11.8|60191
1594649100|2020-07-13 14:05:00|11.8|11.84|11.79|11.84|41173
1594649400|2020-07-13 14:10:00|11.84|11.85|11.83|11.845|21680
1594649700|2020-07-13 14:15:00|11.84|11.86|11.84|11.86|15499
1594650000|2020-07-13 14:20:00|11.87|11.87|11.848|11.852|51711
1594650300|2020-07-13 14:25:00|11.85|11.868|11.85|11.865|29697
1594650600|2020-07-13 14:30:00|11.87|11.87|11.84|11.84|33901
1594650900|2020-07-13 14:35:00|11.85|11.85|11.82|11.825|29157
1594651200|2020-07-13 14:40:00|11.83|11.835|11.82|11.82|12582
1594651500|2020-07-13 14:45:00|11.82|11.825|11.8|11.825|48422
1594651800|2020-07-13 14:50:00|11.82|11.845|11.815|11.835|51219
1594652100|2020-07-13 14:55:00|11.835|11.845|11.83|11.84|34444
1594652400|2020-07-13 15:00:00|11.845|11.855|11.83|11.85|26398
1594652700|2020-07-13 15:05:00|11.85|11.855|11.84|11.84|30585
1594653000|2020-07-13 15:10:00|11.845|11.85|11.83|11.845|28820
1594653300|2020-07-13 15:15:00|11.845|11.86|11.84|11.86|18934
1594653600|2020-07-13 15:20:00|11.858|11.87|11.855|11.87|43973
1594653900|2020-07-13 15:25:00|11.875|11.91|11.87|11.905|86215
1594654200|2020-07-13 15:30:00|11.91|11.91|11.89|11.89|29392
1594654500|2020-07-13 15:35:00|11.88|11.885|11.865|11.87|38854
1594654800|2020-07-13 15:40:00|11.875|11.89|11.869|11.875|35489
1594655100|2020-07-13 15:45:00|11.875|11.88|11.85|11.863|37776
1594655400|2020-07-13 15:50:00|11.86|11.86|11.845|11.86|15272
1594655700|2020-07-13 15:55:00|11.86|11.865|11.85|11.855|13897
1594656000|2020-07-13 16:00:00|11.858|11.858|11.85|11.855|4283
1594656300|2020-07-13 16:05:00|11.85|11.85|11.833|11.84|16733
1594656600|2020-07-13 16:10:00|11.84|11.84|11.83|11.835|3075
1594656900|2020-07-13 16:15:00|11.84|11.84|11.82|11.825|10813
1594657200|2020-07-13 16:20:00|11.83|11.845|11.83|11.84|49410
1594657500|2020-07-13 16:25:00|11.84|11.85|11.835|11.835|5970
1594657800|2020-07-13 16:30:00|11.835|11.85|11.835|11.85|6700
1594658100|2020-07-13 16:35:00|11.85|11.865|11.84|11.865|13982
1594658400|2020-07-13 16:40:00|11.868|11.87|11.863|11.865|1128
1594658700|2020-07-13 16:45:00|11.863|11.865|11.855|11.865|47310
1594659000|2020-07-13 16:50:00|11.865|11.88|11.865|11.87|24983
1594659300|2020-07-13 16:55:00|11.87|11.89|11.87|11.885|13008
1594659600|2020-07-13 17:00:00|11.89|11.89|11.874|11.88|18613
1594659900|2020-07-13 17:05:00|11.88|11.89|11.875|11.88|16705
1594660200|2020-07-13 17:10:00|11.88|11.9|11.88|11.895|20822
1594660500|2020-07-13 17:15:00|11.9|11.91|11.9|11.91|52484
1594660800|2020-07-13 17:20:00|11.905|11.905|11.885|11.89|52819
1594661100|2020-07-13 17:25:00|11.88|11.887|11.874|11.875|13413
1594661400|2020-07-13 17:30:00|11.88|11.9|11.875|11.9|11648
1594661700|2020-07-13 17:35:00|11.9|11.91|11.9|11.91|19121
1594662000|2020-07-13 17:40:00|11.905|11.925|11.9|11.92|37166
1594662300|2020-07-13 17:45:00|11.92|11.92|11.905|11.91|41173
1594662600|2020-07-13 17:50:00|11.91|11.91|11.905|11.91|1160
1594662900|2020-07-13 17:55:00|11.905|11.91|11.9|11.905|48447
1594663200|2020-07-13 18:00:00|11.905|11.91|11.894|11.905|40035
1594663500|2020-07-13 18:05:00|11.9|11.92|11.891|11.9|42632
1594663800|2020-07-13 18:10:00|11.9|11.91|11.89|11.9|39577
1594664100|2020-07-13 18:15:00|11.9|11.91|11.892|11.904|17937
1594664400|2020-07-13 18:20:00|11.905|11.91|11.89|11.89|20620
1594664700|2020-07-13 18:25:00|11.89|11.905|11.88|11.89|21857
1594665000|2020-07-13 18:30:00|11.9|11.9|11.87|11.88|88758
1594665300|2020-07-13 18:35:00|11.88|11.89|11.87|11.875|20636
1594665600|2020-07-13 18:40:00|11.88|11.89|11.87|11.885|22383
1594665900|2020-07-13 18:45:00|11.89|11.89|11.88|11.885|20743
1594666200|2020-07-13 18:50:00|11.88|11.895|11.88|11.89|19138
1594666500|2020-07-13 18:55:00|11.89|11.89|11.88|11.89|28291
1594666800|2020-07-13 19:00:00|11.89|11.89|11.87|11.88|33897
1594667100|2020-07-13 19:05:00|11.875|11.88|11.851|11.859|54294
1594667400|2020-07-13 19:10:00|11.855|11.87|11.855|11.865|52890
1594667700|2020-07-13 19:15:00|11.86|11.875|11.85|11.86|124527
1594668000|2020-07-13 19:20:00|11.858|11.87|11.855|11.86|139761
1594668300|2020-07-13 19:25:00|11.85|11.86|11.83|11.83|84399
1594668600|2020-07-13 19:30:00|11.835|11.84|11.8|11.805|58928
1594668900|2020-07-13 19:35:00|11.81|11.82|11.793|11.8|140604
1594669200|2020-07-13 19:40:00|11.805|11.83|11.8|11.81|61335
1594669500|2020-07-13 19:45:00|11.805|11.81|11.785|11.785|58235
1594669800|2020-07-13 19:50:00|11.79|11.79|11.78|11.79|59099
1594670100|2020-07-13 19:55:00|11.79|11.81|11.775|11.8|216580
1594670400|2020-07-13 20:00:00|11.8|11.8|11.8|11.8|0
1594671300|2020-07-13 20:15:00|11.8|11.8|11.8|11.8|0
1594673700|2020-07-13 20:55:00|11.8|11.8|11.8|11.8|0
1594678500|2020-07-13 22:15:00|11.79|11.79|11.79|11.79|0
1594717500|2020-07-14 09:05:00|12|12|12|12|0
1594728900|2020-07-14 12:15:00|12.11|12.11|12.11|12.11|0
1594729500|2020-07-14 12:25:00|12.14|12.14|12.14|12.14|0
1594730100|2020-07-14 12:35:00|12.16|12.16|12.16|12.16|0
1594730400|2020-07-14 12:40:00|12.12|12.12|12.12|12.12|0
1594730700|2020-07-14 12:45:00|12.11|12.12|12.11|12.11|0
1594731000|2020-07-14 12:50:00|12.1|12.1|12.1|12.1|0
1594731600|2020-07-14 13:00:00|12.09|12.1|12.09|12.1|0
1594732200|2020-07-14 13:10:00|12.03|12.03|12.03|12.03|0
1594732500|2020-07-14 13:15:00|12.02|12.02|12.02|12.02|0
1594732800|2020-07-14 13:20:00|12.01|12.01|12.01|12.01|0
1594733100|2020-07-14 13:25:00|12|12.01|12|12.01|0
1594733400|2020-07-14 13:30:00|11.99|12.015|11.97|11.985|254631
1594733700|2020-07-14 13:35:00|11.99|12.01|11.965|12.01|138858
1594734000|2020-07-14 13:40:00|12.01|12.06|11.995|12.055|116268
1594734300|2020-07-14 13:45:00|12.05|12.07|12.025|12.025|104475
1594734600|2020-07-14 13:50:00|12.02|12.04|11.98|12.035|122029
1594734900|2020-07-14 13:55:00|12.03|12.086|12.03|12.08|66610
1594735200|2020-07-14 14:00:00|12.08|12.09|12.06|12.065|68900
1594735500|2020-07-14 14:05:00|12.065|12.065|12.025|12.03|144101
1594735800|2020-07-14 14:10:00|12.03|12.045|12.01|12.02|60968
1594736100|2020-07-14 14:15:00|12.02|12.04|12.02|12.03|58329
1594736400|2020-07-14 14:20:00|12.025|12.07|12.025|12.06|59774
1594736700|2020-07-14 14:25:00|12.055|12.06|12.035|12.06|150999
1594737000|2020-07-14 14:30:00|12.063|12.08|12.063|12.075|41548
1594737300|2020-07-14 14:35:00|12.075|12.08|12.055|12.07|28702
1594737600|2020-07-14 14:40:00|12.07|12.097|12.07|12.08|61563
1594737900|2020-07-14 14:45:00|12.085|12.085|12.05|12.05|77991
1594738200|2020-07-14 14:50:00|12.05|12.085|12.045|12.085|36206
1594738500|2020-07-14 14:55:00|12.075|12.075|12.045|12.065|18406
1594738800|2020-07-14 15:00:00|12.063|12.092|12.05|12.09|79555
1594739100|2020-07-14 15:05:00|12.08|12.105|12.06|12.1|52281
1594739400|2020-07-14 15:10:00|12.095|12.095|12.06|12.06|44633
1594739700|2020-07-14 15:15:00|12.07|12.08|12.045|12.05|69494
1594740000|2020-07-14 15:20:00|12.045|12.07|12.045|12.07|605880
1594740300|2020-07-14 15:25:00|12.07|12.07|12.06|12.07|55377
1594740600|2020-07-14 15:30:00|12.08|12.12|12.075|12.1|33906
1594740900|2020-07-14 15:35:00|12.1|12.107|12.085|12.085|20264
1594741200|2020-07-14 15:40:00|12.085|12.115|12.083|12.11|16850
1594741500|2020-07-14 15:45:00|12.115|12.12|12.105|12.105|8358
1594741800|2020-07-14 15:50:00|12.105|12.12|12.1|12.1|25769
1594742100|2020-07-14 15:55:00|12.105|12.11|12.104|12.105|4896
1594742400|2020-07-14 16:00:00|12.11|12.12|12.08|12.09|81475
1594742700|2020-07-14 16:05:00|12.087|12.09|12.07|12.075|29741
1594743000|2020-07-14 16:10:00|12.08|12.09|12.075|12.09|3271
1594743300|2020-07-14 16:15:00|12.09|12.105|12.085|12.095|28983
1594743600|2020-07-14 16:20:00|12.095|12.1|12.09|12.095|3052
1594743900|2020-07-14 16:25:00|12.095|12.095|12.075|12.08|39291
1594744200|2020-07-14 16:30:00|12.09|12.1|12.085|12.085|5587
1594744500|2020-07-14 16:35:00|12.09|12.1|12.08|12.085|15210
1594744800|2020-07-14 16:40:00|12.09|12.09|12.075|12.075|19655
1594745100|2020-07-14 16:45:00|12.08|12.09|12.08|12.085|9147
1594745400|2020-07-14 16:50:00|12.085|12.09|12.08|12.08|4818
1594745700|2020-07-14 16:55:00|12.08|12.08|12.07|12.075|29294
1594746000|2020-07-14 17:00:00|12.075|12.085|12.073|12.085|10277
1594746300|2020-07-14 17:05:00|12.085|12.09|12.075|12.075|19024
1594746600|2020-07-14 17:10:00|12.075|12.08|12.07|12.075|2802
1594746900|2020-07-14 17:15:00|12.075|12.075|12.065|12.07|26266
1594747200|2020-07-14 17:20:00|12.08|12.09|12.08|12.085|6273
1594747500|2020-07-14 17:25:00|12.083|12.09|12.08|12.085|17940
1594747800|2020-07-14 17:30:00|12.08|12.09|12.08|12.085|4034
1594748100|2020-07-14 17:35:00|12.085|12.1|12.075|12.095|23095
1594748400|2020-07-14 17:40:00|12.097|12.1|12.09|12.095|2887
1594748700|2020-07-14 17:45:00|12.09|12.095|12.09|12.09|2171
1594749000|2020-07-14 17:50:00|12.095|12.1|12.08|12.085|23079
1594749300|2020-07-14 17:55:00|12.085|12.085|12.06|12.075|35234
1594749600|2020-07-14 18:00:00|12.08|12.1|12.075|12.09|30542
1594749900|2020-07-14 18:05:00|12.085|12.09|12.08|12.085|8433
1594750200|2020-07-14 18:10:00|12.085|12.09|12.08|12.085|3842
1594750500|2020-07-14 18:15:00|12.09|12.106|12.08|12.105|64223
1594750800|2020-07-14 18:20:00|12.105|12.11|12.085|12.09|23526
1594751100|2020-07-14 18:25:00|12.09|12.09|12.08|12.085|19689
1594751400|2020-07-14 18:30:00|12.09|12.11|12.09|12.11|21415
1594751700|2020-07-14 18:35:00|12.105|12.109|12.095|12.105|28195
1594752000|2020-07-14 18:40:00|12.11|12.11|12.1|12.105|12717
1594752300|2020-07-14 18:45:00|12.105|12.115|12.09|12.095|42629
1594752600|2020-07-14 18:50:00|12.1|12.105|12.09|12.105|18381
1594752900|2020-07-14 18:55:00|12.102|12.115|12.1|12.105|19984
1594753200|2020-07-14 19:00:00|12.105|12.11|12.095|12.1|47481
1594753500|2020-07-14 19:05:00|12.1|12.11|12.095|12.105|8267
1594753800|2020-07-14 19:10:00|12.1|12.115|12.1|12.105|20555
1594754100|2020-07-14 19:15:00|12.1|12.11|12.1|12.105|15618
1594754400|2020-07-14 19:20:00|12.105|12.12|12.105|12.115|55650
1594754700|2020-07-14 19:25:00|12.115|12.12|12.11|12.12|7460
1594755000|2020-07-14 19:30:00|12.115|12.13|12.115|12.125|40145
1594755300|2020-07-14 19:35:00|12.125|12.135|12.11|12.135|27937
1594755600|2020-07-14 19:40:00|12.13|12.15|12.13|12.145|34900
1594755900|2020-07-14 19:45:00|12.145|12.17|12.14|12.17|92545
1594756200|2020-07-14 19:50:00|12.17|12.18|12.155|12.165|141681
1594756500|2020-07-14 19:55:00|12.16|12.17|12.15|12.15|75260
1594756800|2020-07-14 20:00:00|12.16|12.16|12.16|12.16|0
1594757700|2020-07-14 20:15:00|12.16|12.16|12.16|12.16|0
1594811700|2020-07-15 11:15:00|12.14|12.14|12.14|12.14|0
1594812600|2020-07-15 11:30:00|12.13|12.13|12.13|12.13|0
1594813200|2020-07-15 11:40:00|12.12|12.12|12.12|12.12|0
1594813800|2020-07-15 11:50:00|12.15|12.15|12.15|12.15|0
1594814100|2020-07-15 11:55:00|12.15|12.15|12.15|12.15|0
1594815000|2020-07-15 12:10:00|12.15|12.15|12.15|12.15|0
1594815300|2020-07-15 12:15:00|12.16|12.16|12.14|12.14|0
1594816200|2020-07-15 12:30:00|12.14|12.14|12.14|12.14|0
1594816500|2020-07-15 12:35:00|12.14|12.14|12.14|12.14|0
1594817700|2020-07-15 12:55:00|12.15|12.15|12.15|12.15|0
1594818300|2020-07-15 13:05:00|12.16|12.16|12.16|12.16|0
1594818600|2020-07-15 13:10:00|12.17|12.17|12.16|12.16|0
1594819800|2020-07-15 13:30:00|12.13|12.17|12.13|12.15|236280
1594820100|2020-07-15 13:35:00|12.155|12.175|12.11|12.11|59616
1594820400|2020-07-15 13:40:00|12.115|12.135|12.115|12.12|59343
1594820700|2020-07-15 13:45:00|12.125|12.13|12.11|12.12|22511
1594821000|2020-07-15 13:50:00|12.12|12.12|12.065|12.08|50133
1594821300|2020-07-15 13:55:00|12.08|12.09|12.07|12.075|35851
1594821600|2020-07-15 14:00:00|12.08|12.08|12.035|12.04|53340
1594821900|2020-07-15 14:05:00|12.04|12.07|12.04|12.06|29378
1594822200|2020-07-15 14:10:00|12.065|12.065|12.04|12.055|24803
1594822500|2020-07-15 14:15:00|12.05|12.09|12.05|12.08|13661
1594822800|2020-07-15 14:20:00|12.08|12.09|12.075|12.085|27416
1594823100|2020-07-15 14:25:00|12.088|12.11|12.085|12.1|12595
1594823400|2020-07-15 14:30:00|12.105|12.11|12.09|12.105|13318
1594823700|2020-07-15 14:35:00|12.105|12.125|12.105|12.12|18867
1594824000|2020-07-15 14:40:00|12.123|12.13|12.11|12.11|25415
1594824300|2020-07-15 14:45:00|12.11|12.12|12.105|12.11|37710
1594824600|2020-07-15 14:50:00|12.11|12.115|12.09|12.095|34551
1594824900|2020-07-15 14:55:00|12.09|12.11|12.09|12.105|22597
1594825200|2020-07-15 15:00:00|12.1|12.1|12.075|12.075|16824
1594825500|2020-07-15 15:05:00|12.08|12.08|12.06|12.07|11112
1594825800|2020-07-15 15:10:00|12.078|12.085|12.07|12.08|30373
1594826100|2020-07-15 15:15:00|12.08|12.08|12.055|12.074|39546
1594826400|2020-07-15 15:20:00|12.08|12.08|12.055|12.065|57357
1594826700|2020-07-15 15:25:00|12.066|12.085|12.06|12.06|59589
1594827000|2020-07-15 15:30:00|12.06|12.067|12.05|12.055|12608
1594827300|2020-07-15 15:35:00|12.055|12.06|12.045|12.05|23018
1594827600|2020-07-15 15:40:00|12.04|12.06|12.04|12.055|34774
1594827900|2020-07-15 15:45:00|12.05|12.054|12.03|12.03|14136
1594828200|2020-07-15 15:50:00|12.035|12.04|12.03|12.04|14269
1594828500|2020-07-15 15:55:00|12.035|12.05|12.025|12.025|17498
1594828800|2020-07-15 16:00:00|12.02|12.02|11.995|12|9638
1594829100|2020-07-15 16:05:00|11.994|12.01|11.994|12.01|6557
1594829400|2020-07-15 16:10:00|12|12.015|11.99|12.01|14076
1594829700|2020-07-15 16:15:00|12.01|12.025|12.01|12.02|12695
1594830000|2020-07-15 16:20:00|12.028|12.03|12.015|12.02|9760
1594830300|2020-07-15 16:25:00|12.02|12.02|12.002|12.02|11162
1594830600|2020-07-15 16:30:00|12.02|12.02|12|12.006|25453
1594830900|2020-07-15 16:35:00|12.007|12.015|11.985|11.99|33587
1594831200|2020-07-15 16:40:00|11.98|12|11.98|12|8742
1594831500|2020-07-15 16:45:00|11.998|12.015|11.995|12|8453
1594831800|2020-07-15 16:50:00|12|12.01|12|12.002|3582
1594832100|2020-07-15 16:55:00|12.005|12.005|12|12|1016
1594832400|2020-07-15 17:00:00|12.005|12.04|12.005|12.04|32700
1594832700|2020-07-15 17:05:00|12.03|12.05|12.03|12.05|51641
1594833000|2020-07-15 17:10:00|12.04|12.04|12.026|12.03|25540
1594833300|2020-07-15 17:15:00|12.04|12.04|12.035|12.04|4970
1594833600|2020-07-15 17:20:00|12.04|12.05|12.035|12.04|15509
1594833900|2020-07-15 17:25:00|12.045|12.045|12.03|12.04|11486
1594834200|2020-07-15 17:30:00|12.04|12.045|12.035|12.035|26819
1594834500|2020-07-15 17:35:00|12.04|12.057|12.035|12.055|5031
1594834800|2020-07-15 17:40:00|12.055|12.055|12.04|12.04|9176
1594835100|2020-07-15 17:45:00|12.04|12.04|12.033|12.033|4205
1594835400|2020-07-15 17:50:00|12.04|12.04|12.035|12.035|8728
1594835700|2020-07-15 17:55:00|12.035|12.038|12.03|12.035|1472
1594836000|2020-07-15 18:00:00|12.035|12.06|12.02|12.05|71456
1594836300|2020-07-15 18:05:00|12.05|12.055|12.04|12.04|24003
1594836600|2020-07-15 18:10:00|12.04|12.05|12.04|12.045|1507
1594836900|2020-07-15 18:15:00|12.04|12.05|12.04|12.04|4606
1594837200|2020-07-15 18:20:00|12.04|12.05|12.037|12.05|19549
1594837500|2020-07-15 18:25:00|12.04|12.06|12.04|12.05|14324
1594837800|2020-07-15 18:30:00|12.05|12.07|12.05|12.06|8675
1594838100|2020-07-15 18:35:00|12.065|12.065|12.05|12.055|12052
1594838400|2020-07-15 18:40:00|12.055|12.07|12.055|12.06|19635
1594838700|2020-07-15 18:45:00|12.06|12.07|12.055|12.07|24600
1594839000|2020-07-15 18:50:00|12.08|12.08|12.06|12.06|25515
1594839300|2020-07-15 18:55:00|12.055|12.07|12.055|12.06|8814
1594839600|2020-07-15 19:00:00|12.06|12.07|12.05|12.061|17894
1594839900|2020-07-15 19:05:00|12.065|12.065|12.05|12.06|18101
1594840200|2020-07-15 19:10:00|12.055|12.065|12.045|12.06|52621
1594840500|2020-07-15 19:15:00|12.05|12.065|12.05|12.065|21365
1594840800|2020-07-15 19:20:00|12.065|12.07|12.06|12.07|9855
1594841100|2020-07-15 19:25:00|12.07|12.08|12.065|12.08|34306
1594841400|2020-07-15 19:30:00|12.075|12.09|12.07|12.085|66843
1594841700|2020-07-15 19:35:00|12.09|12.09|12.08|12.09|24530
1594842000|2020-07-15 19:40:00|12.087|12.09|12.07|12.09|27519
1594842300|2020-07-15 19:45:00|12.09|12.1|12.085|12.095|119887
1594842600|2020-07-15 19:50:00|12.1|12.1|12.07|12.075|91535
1594842900|2020-07-15 19:55:00|12.07|12.08|12.06|12.06|94909
1594843200|2020-07-15 20:00:00|12.07|12.07|12.07|12.07|0
1594844100|2020-07-15 20:15:00|12.07|12.07|12.07|12.07|0
1594902000|2020-07-16 12:20:00|12|12|12|12|0
1594905000|2020-07-16 13:10:00|12.01|12.01|12.01|12.01|0
1594905600|2020-07-16 13:20:00|11.99|11.99|11.99|11.99|0
1594905900|2020-07-16 13:25:00|11.97|11.97|11.97|11.97|0
1594906200|2020-07-16 13:30:00|11.98|11.99|11.95|11.96|135642
1594906500|2020-07-16 13:35:00|11.955|12.002|11.95|12|64717
1594906800|2020-07-16 13:40:00|12.005|12.005|11.975|12|59757
1594907100|2020-07-16 13:45:00|12.005|12.03|11.99|12.02|33338
1594907400|2020-07-16 13:50:00|12.025|12.05|12.025|12.04|89268
1594907700|2020-07-16 13:55:00|12.04|12.055|12.03|12.03|48460
1594908000|2020-07-16 14:00:00|12.025|12.045|12.015|12.02|23223
1594908300|2020-07-16 14:05:00|12.02|12.03|12.015|12.03|32029
1594908600|2020-07-16 14:10:00|12.03|12.055|12.03|12.055|46383
1594908900|2020-07-16 14:15:00|12.05|12.05|12.03|12.03|19141
1594909200|2020-07-16 14:20:00|12.03|12.056|12.025|12.055|32033
1594909500|2020-07-16 14:25:00|12.06|12.06|12.04|12.06|52322
1594909800|2020-07-16 14:30:00|12.065|12.07|12.06|12.065|15028
1594910100|2020-07-16 14:35:00|12.07|12.085|12.065|12.085|58513
1594910400|2020-07-16 14:40:00|12.09|12.1|12.085|12.1|37591
1594910700|2020-07-16 14:45:00|12.1|12.105|12.085|12.095|51122
1594911000|2020-07-16 14:50:00|12.1|12.105|12.09|12.105|45784
1594911300|2020-07-16 14:55:00|12.095|12.095|12.095|12.095|18295
1594911600|2020-07-16 15:00:00|12.11|12.11|12.11|12.11|110387
1594911900|2020-07-16 15:05:00|12.11|12.11|12.09|12.09|68475
1594912200|2020-07-16 15:10:00|12.09|12.11|12.09|12.11|34497
1594912500|2020-07-16 15:15:00|12.1|12.115|12.095|12.11|15690
1594912800|2020-07-16 15:20:00|12.115|12.12|12.105|12.115|30407
1594913100|2020-07-16 15:25:00|12.11|12.12|12.09|12.09|161915
1594913400|2020-07-16 15:30:00|12.095|12.105|12.085|12.095|43009
1594913700|2020-07-16 15:35:00|12.095|12.1|12.085|12.09|15287
1594914000|2020-07-16 15:40:00|12.097|12.1|12.09|12.095|4076
1594914300|2020-07-16 15:45:00|12.09|12.095|12.08|12.09|22768
1594914600|2020-07-16 15:50:00|12.09|12.09|12.08|12.08|20280
1594914900|2020-07-16 15:55:00|12.08|12.09|12.07|12.07|20275
1594915200|2020-07-16 16:00:00|12.075|12.08|12.06|12.075|18400
1594915500|2020-07-16 16:05:00|12.075|12.08|12.07|12.075|14400
1594915800|2020-07-16 16:10:00|12.075|12.08|12.06|12.06|11934
1594916100|2020-07-16 16:15:00|12.065|12.07|12.055|12.07|48051
1594916400|2020-07-16 16:20:00|12.07|12.08|12.07|12.075|4486
1594916700|2020-07-16 16:25:00|12.08|12.085|12.074|12.075|15338
1594917000|2020-07-16 16:30:00|12.07|12.08|12.065|12.07|12601
1594917300|2020-07-16 16:35:00|12.07|12.07|12.065|12.065|6114
1594917600|2020-07-16 16:40:00|12.065|12.07|12.06|12.07|2149
1594917900|2020-07-16 16:45:00|12.07|12.07|12.055|12.07|29348
1594918200|2020-07-16 16:50:00|12.07|12.07|12.06|12.065|19968
1594918500|2020-07-16 16:55:00|12.07|12.07|12.05|12.05|7556
1594918800|2020-07-16 17:00:00|12.052|12.06|12.045|12.06|78305
1594919100|2020-07-16 17:05:00|12.06|12.06|12.055|12.055|10317
1594919400|2020-07-16 17:10:00|12.055|12.06|12.055|12.06|7860
1594919700|2020-07-16 17:15:00|12.06|12.06|12.05|12.05|3132
1594920000|2020-07-16 17:20:00|12.055|12.06|12.045|12.05|17121
1594920300|2020-07-16 17:25:00|12.045|12.05|12.04|12.05|17411
1594920600|2020-07-16 17:30:00|12.05|12.05|12.04|12.045|11186
1594920900|2020-07-16 17:35:00|12.042|12.045|12.025|12.035|27362
1594921200|2020-07-16 17:40:00|12.04|12.05|12.035|12.044|9792
1594921500|2020-07-16 17:45:00|12.043|12.05|12.043|12.045|2496
1594921800|2020-07-16 17:50:00|12.05|12.05|12.04|12.05|16899
1594922100|2020-07-16 17:55:00|12.046|12.046|12.035|12.035|18378
1594922400|2020-07-16 18:00:00|12.04|12.05|12.04|12.045|11379
1594922700|2020-07-16 18:05:00|12.043|12.06|12.043|12.055|6322
1594923000|2020-07-16 18:10:00|12.06|12.06|12.053|12.053|2695
1594923300|2020-07-16 18:15:00|12.06|12.06|12.055|12.055|2479
1594923600|2020-07-16 18:20:00|12.055|12.06|12.05|12.055|8797
1594923900|2020-07-16 18:25:00|12.06|12.06|12.05|12.055|2811
1594924200|2020-07-16 18:30:00|12.055|12.055|12.03|12.035|46006
1594924500|2020-07-16 18:35:00|12.035|12.035|12.025|12.025|36440
1594924800|2020-07-16 18:40:00|12.03|12.04|12.03|12.035|69872
1594925100|2020-07-16 18:45:00|12.04|12.04|12.02|12.02|49483
1594925400|2020-07-16 18:50:00|12.02|12.025|12.015|12.02|26378
1594925700|2020-07-16 18:55:00|12.025|12.025|12.005|12.01|26279
1594926000|2020-07-16 19:00:00|12.01|12.02|12.01|12.015|36587
1594926300|2020-07-16 19:05:00|12.015|12.02|12.01|12.01|11440
1594926600|2020-07-16 19:10:00|12.015|12.02|12.01|12.01|17083
1594926900|2020-07-16 19:15:00|12.015|12.039|12.01|12.03|28364
1594927200|2020-07-16 19:20:00|12.035|12.035|12.03|12.035|23126
1594927500|2020-07-16 19:25:00|12.03|12.045|12.03|12.045|45452
1594927800|2020-07-16 19:30:00|12.045|12.06|12.03|12.05|66472
1594928100|2020-07-16 19:35:00|12.051|12.068|12.05|12.06|47956
1594928400|2020-07-16 19:40:00|12.065|12.065|12.05|12.055|50187
1594928700|2020-07-16 19:45:00|12.06|12.07|12.05|12.06|98368
1594929000|2020-07-16 19:50:00|12.05|12.07|12.045|12.065|117237
1594929300|2020-07-16 19:55:00|12.065|12.08|12.05|12.07|282944
1594929600|2020-07-16 20:00:00|12.07|12.07|12.07|12.07|0
1594930500|2020-07-16 20:15:00|12.07|12.08|12.07|12.08|0
1594990200|2020-07-17 12:50:00|12.08|12.08|12.07|12.07|0
1594992600|2020-07-17 13:30:00|12.1|12.103|12.062|12.075|69672
1594992900|2020-07-17 13:35:00|12.07|12.09|12.06|12.07|68268
1594993200|2020-07-17 13:40:00|12.065|12.07|12.05|12.07|41579
1594993500|2020-07-17 13:45:00|12.065|12.07|12.05|12.07|20165
1594993800|2020-07-17 13:50:00|12.07|12.097|12.07|12.09|25134
1594994100|2020-07-17 13:55:00|12.085|12.1|12.08|12.1|20711
1594994400|2020-07-17 14:00:00|12.09|12.11|12.08|12.09|80315
1594994700|2020-07-17 14:05:00|12.08|12.09|12.075|12.08|68617
1594995000|2020-07-17 14:10:00|12.08|12.09|12.08|12.08|8536
1594995300|2020-07-17 14:15:00|12.085|12.095|12.08|12.09|29707
1594995600|2020-07-17 14:20:00|12.09|12.095|12.06|12.06|75284
1594995900|2020-07-17 14:25:00|12.06|12.06|12.042|12.05|40434
1594996200|2020-07-17 14:30:00|12.055|12.055|12.03|12.04|57230
1594996500|2020-07-17 14:35:00|12.04|12.055|12.04|12.045|43583
1594996800|2020-07-17 14:40:00|12.05|12.05|12.04|12.04|25482
1594997100|2020-07-17 14:45:00|12.04|12.065|12.04|12.06|80419
1594997400|2020-07-17 14:50:00|12.065|12.07|12.05|12.05|84055
1594997700|2020-07-17 14:55:00|12.06|12.065|12.05|12.05|20671
1594998000|2020-07-17 15:00:00|12.06|12.07|12.05|12.05|16901
1594998300|2020-07-17 15:05:00|12.047|12.05|12.035|12.04|13268
1594998600|2020-07-17 15:10:00|12.04|12.07|12.04|12.06|41670
1594998900|2020-07-17 15:15:00|12.065|12.08|12.065|12.065|141459
1594999200|2020-07-17 15:20:00|12.06|12.075|12.06|12.075|100587
1594999500|2020-07-17 15:25:00|12.07|12.1|12.07|12.1|123629
1594999800|2020-07-17 15:30:00|12.1|12.1|12.073|12.08|28131
1595000100|2020-07-17 15:35:00|12.08|12.08|12.07|12.07|1821
1595000400|2020-07-17 15:40:00|12.07|12.08|12.07|12.07|4564
1595000700|2020-07-17 15:45:00|12.075|12.09|12.075|12.083|14989
1595001000|2020-07-17 15:50:00|12.085|12.085|12.07|12.08|5454
1595001300|2020-07-17 15:55:00|12.078|12.085|12.078|12.085|29957
1595001600|2020-07-17 16:00:00|12.08|12.09|12.08|12.085|8145
1595001900|2020-07-17 16:05:00|12.09|12.1|12.085|12.1|10305
1595002200|2020-07-17 16:10:00|12.095|12.1|12.09|12.095|9918
1595002500|2020-07-17 16:15:00|12.095|12.1|12.09|12.095|20679
1595002800|2020-07-17 16:20:00|12.095|12.105|12.09|12.105|84459
1595003100|2020-07-17 16:25:00|12.105|12.11|12.1|12.105|8874
1595003400|2020-07-17 16:30:00|12.105|12.11|12.1|12.105|4626
1595003700|2020-07-17 16:35:00|12.11|12.12|12.11|12.115|10703
1595004000|2020-07-17 16:40:00|12.12|12.12|12.1|12.105|38688
1595004300|2020-07-17 16:45:00|12.105|12.115|12.101|12.115|9076
1595004600|2020-07-17 16:50:00|12.115|12.12|12.11|12.12|16339
1595004900|2020-07-17 16:55:00|12.12|12.12|12.11|12.11|15207
1595005200|2020-07-17 17:00:00|12.105|12.11|12.103|12.105|3102
1595005500|2020-07-17 17:05:00|12.105|12.11|12.105|12.105|2010
1595005800|2020-07-17 17:10:00|12.1|12.12|12.1|12.12|15455
1595006100|2020-07-17 17:15:00|12.11|12.12|12.1|12.1|44832
1595006400|2020-07-17 17:20:00|12.11|12.11|12.095|12.1|55519
1595006700|2020-07-17 17:25:00|12.09|12.094|12.08|12.08|9969
1595007000|2020-07-17 17:30:00|12.087|12.09|12.08|12.085|13716
1595007300|2020-07-17 17:35:00|12.085|12.09|12.08|12.083|7184
1595007600|2020-07-17 17:40:00|12.085|12.09|12.08|12.09|8570
1595007900|2020-07-17 17:45:00|12.09|12.09|12.08|12.09|3024
1595008200|2020-07-17 17:50:00|12.085|12.09|12.08|12.085|13219
1595008500|2020-07-17 17:55:00|12.09|12.09|12.08|12.085|17007
1595008800|2020-07-17 18:00:00|12.085|12.09|12.08|12.09|9071
1595009100|2020-07-17 18:05:00|12.085|12.09|12.07|12.07|39398
1595009400|2020-07-17 18:10:00|12.07|12.08|12.07|12.075|3915
1595009700|2020-07-17 18:15:00|12.08|12.09|12.08|12.087|19691
1595010000|2020-07-17 18:20:00|12.085|12.09|12.08|12.09|10125
1595010300|2020-07-17 18:25:00|12.085|12.09|12.08|12.085|9471
1595010600|2020-07-17 18:30:00|12.08|12.09|12.08|12.09|8384
1595010900|2020-07-17 18:35:00|12.085|12.09|12.08|12.09|19198
1595011200|2020-07-17 18:40:00|12.09|12.09|12.07|12.075|21590
1595011500|2020-07-17 18:45:00|12.075|12.078|12.07|12.07|14554
1595011800|2020-07-17 18:50:00|12.075|12.078|12.07|12.07|5425
1595012100|2020-07-17 18:55:00|12.075|12.075|12.06|12.065|12750
1595012400|2020-07-17 19:00:00|12.06|12.07|12.06|12.06|4417
1595012700|2020-07-17 19:05:00|12.06|12.08|12.06|12.07|23161
1595013000|2020-07-17 19:10:00|12.07|12.07|12.055|12.055|29679
1595013300|2020-07-17 19:15:00|12.055|12.07|12.05|12.065|38614
1595013600|2020-07-17 19:20:00|12.067|12.08|12.065|12.08|17982
1595013900|2020-07-17 19:25:00|12.08|12.08|12.07|12.075|11126
1595014200|2020-07-17 19:30:00|12.07|12.085|12.07|12.08|14276
1595014500|2020-07-17 19:35:00|12.082|12.085|12.07|12.075|88799
1595014800|2020-07-17 19:40:00|12.075|12.08|12.07|12.075|10632
1595015100|2020-07-17 19:45:00|12.075|12.08|12.07|12.08|14909
1595015400|2020-07-17 19:50:00|12.08|12.08|12.06|12.06|43571
1595015700|2020-07-17 19:55:00|12.06|12.07|12.06|12.07|72039
1595016000|2020-07-17 20:00:00|12.07|12.07|12.07|12.07|42796
1595016900|2020-07-17 20:15:00|12.07|12.07|12.07|12.07|0
1595017500|2020-07-17 20:25:00|12.076|12.076|12.076|12.076|0
1595023200|2020-07-17 22:00:00|12.12|12.12|12.12|12.12|0
1595243700|2020-07-20 11:15:00|11.99|11.99|11.99|11.99|0
1595247300|2020-07-20 12:15:00|11.99|11.99|11.99|11.99|0
1595249100|2020-07-20 12:45:00|12|12|12|12|0
1595251500|2020-07-20 13:25:00|11.98|11.99|11.98|11.99|0
1595251800|2020-07-20 13:30:00|11.98|12.02|11.955|12.01|122648
1595252100|2020-07-20 13:35:00|12.02|12.02|11.966|11.995|47069
1595252400|2020-07-20 13:40:00|11.995|12.01|11.965|11.97|42154
1595252700|2020-07-20 13:45:00|11.97|12|11.97|11.975|32259
1595253000|2020-07-20 13:50:00|11.97|11.97|11.94|11.94|25277
1595253300|2020-07-20 13:55:00|11.936|11.96|11.925|11.96|50001
1595253600|2020-07-20 14:00:00|11.96|11.96|11.935|11.945|16766
1595253900|2020-07-20 14:05:00|11.945|11.97|11.945|11.96|21476
1595254200|2020-07-20 14:10:00|11.965|11.965|11.945|11.95|19711
1595254500|2020-07-20 14:15:00|11.955|11.96|11.943|11.955|54003
1595254800|2020-07-20 14:20:00|11.955|11.99|11.95|11.99|16226
1595255100|2020-07-20 14:25:00|11.99|12|11.985|11.995|49887
1595255400|2020-07-20 14:30:00|12|12.005|11.982|11.985|63982
1595255700|2020-07-20 14:35:00|11.985|12.007|11.985|12|52166
1595256000|2020-07-20 14:40:00|11.993|12.01|11.985|12.01|59722
1595256300|2020-07-20 14:45:00|12|12.01|11.99|12.005|61724
1595256600|2020-07-20 14:50:00|12|12|11.99|12|25741
1595256900|2020-07-20 14:55:00|12|12.005|11.99|11.99|14602
1595257200|2020-07-20 15:00:00|11.995|12.01|11.99|12.005|24327
1595257500|2020-07-20 15:05:00|12.005|12.015|12.005|12.01|22476
1595257800|2020-07-20 15:10:00|12.01|12.02|11.995|11.995|19113
1595258100|2020-07-20 15:15:00|12|12.015|11.995|12.005|71664
1595258400|2020-07-20 15:20:00|12.01|12.02|12.005|12.005|33627
1595258700|2020-07-20 15:25:00|12|12.01|11.995|11.998|52282
1595259000|2020-07-20 15:30:00|12|12.005|11.99|12.005|57513
1595259300|2020-07-20 15:35:00|12.005|12.01|11.99|12.01|55647
1595259600|2020-07-20 15:40:00|12.005|12.01|12|12.005|6465
1595259900|2020-07-20 15:45:00|12.005|12.02|12.005|12.02|17745
1595260200|2020-07-20 15:50:00|12.02|12.02|12.012|12.015|3757
1595260500|2020-07-20 15:55:00|12.015|12.02|12.005|12.005|44831
1595260800|2020-07-20 16:00:00|12.01|12.01|11.995|12|35999
1595261100|2020-07-20 16:05:00|12|12|11.995|11.995|2597
1595261400|2020-07-20 16:10:00|12|12.005|11.995|12|10684
1595261700|2020-07-20 16:15:00|12.005|12.01|12|12.01|5753
1595262000|2020-07-20 16:20:00|12.01|12.02|12.01|12.02|14287
1595262300|2020-07-20 16:25:00|12.02|12.02|12.01|12.02|5458
1595262600|2020-07-20 16:30:00|12.02|12.02|12.015|12.015|9354
1595262900|2020-07-20 16:35:00|12.02|12.04|12.02|12.035|17813
1595263200|2020-07-20 16:40:00|12.03|12.04|12.02|12.025|30188
1595263500|2020-07-20 16:45:00|12.025|12.04|12.023|12.04|9051
1595263800|2020-07-20 16:50:00|12.04|12.04|12.02|12.03|21430
1595264100|2020-07-20 16:55:00|12.03|12.03|12.025|12.025|5614
1595264400|2020-07-20 17:00:00|12.025|12.03|12.025|12.03|2308
1595264700|2020-07-20 17:05:00|12.03|12.03|12.025|12.03|3949
1595265000|2020-07-20 17:10:00|12.03|12.04|12.025|12.03|18022
1595265300|2020-07-20 17:15:00|12.04|12.04|12.02|12.035|32436
1595265600|2020-07-20 17:20:00|12.035|12.04|12.03|12.04|8776
1595265900|2020-07-20 17:25:00|12.04|12.04|12.02|12.02|58491
1595266200|2020-07-20 17:30:00|12.021|12.025|12.02|12.025|3746
1595266500|2020-07-20 17:35:00|12.023|12.04|12.02|12.04|26694
1595266800|2020-07-20 17:40:00|12.04|12.05|12.03|12.05|20666
1595267100|2020-07-20 17:45:00|12.05|12.05|12.04|12.05|24549
1595267400|2020-07-20 17:50:00|12.05|12.06|12.04|12.06|17069
1595267700|2020-07-20 17:55:00|12.06|12.06|12.05|12.055|26726
1595268000|2020-07-20 18:00:00|12.05|12.06|12.035|12.04|64866
1595268300|2020-07-20 18:05:00|12.04|12.04|12.03|12.04|6405
1595268600|2020-07-20 18:10:00|12.035|12.04|12.03|12.03|8095
1595268900|2020-07-20 18:15:00|12.035|12.035|12.02|12.025|27542
1595269200|2020-07-20 18:20:00|12.025|12.03|12.02|12.025|5334
1595269500|2020-07-20 18:25:00|12.025|12.03|12.02|12.03|15533
1595269800|2020-07-20 18:30:00|12.025|12.03|12.02|12.025|10644
1595270100|2020-07-20 18:35:00|12.025|12.03|12.01|12.01|19955
1595270400|2020-07-20 18:40:00|12.01|12.02|12.01|12.01|9720
1595270700|2020-07-20 18:45:00|12.01|12.02|12.01|12.015|5754
1595271000|2020-07-20 18:50:00|12.02|12.03|12.013|12.025|38172
1595271300|2020-07-20 18:55:00|12.025|12.03|12.01|12.01|24112
1595271600|2020-07-20 19:00:00|12.015|12.02|12.01|12.015|2785
1595271900|2020-07-20 19:05:00|12.015|12.025|12.005|12.01|63280
1595272200|2020-07-20 19:10:00|12.01|12.01|12|12.01|16315
1595272500|2020-07-20 19:15:00|12.005|12.02|12.005|12.02|16750
1595272800|2020-07-20 19:20:00|12.015|12.03|12.01|12.03|84596
1595273100|2020-07-20 19:25:00|12.03|12.04|12.02|12.035|84576
1595273400|2020-07-20 19:30:00|12.03|12.04|12.03|12.04|68731
1595273700|2020-07-20 19:35:00|12.04|12.04|12.03|12.03|65344
1595274000|2020-07-20 19:40:00|12.04|12.04|12.02|12.02|155273
1595274300|2020-07-20 19:45:00|12.02|12.03|12.02|12.025|76283
1595274600|2020-07-20 19:50:00|12.03|12.03|12.02|12.025|182429
1595274900|2020-07-20 19:55:00|12.025|12.03|12|12.01|278368
1595275200|2020-07-20 20:00:00|12.02|12.02|12.02|12.02|0
1595276100|2020-07-20 20:15:00|12.02|12.02|12.02|12.02|0
1595321100|2020-07-21 08:45:00|12.43|12.43|12.43|12.43|0
1595322000|2020-07-21 09:00:00|12.44|12.44|12.44|12.44|0
1595324100|2020-07-21 09:35:00|12.46|12.46|12.46|12.46|0
1595330100|2020-07-21 11:15:00|12.44|12.44|12.44|12.44|0
1595331000|2020-07-21 11:30:00|12.44|12.44|12.43|12.43|0
1595331300|2020-07-21 11:35:00|12.42|12.42|12.42|12.42|0
1595333700|2020-07-21 12:15:00|12.4|12.45|12.4|12.45|0
1595334300|2020-07-21 12:25:00|12.35|12.35|12.35|12.35|0
1595334900|2020-07-21 12:35:00|12.37|12.37|12.37|12.37|0
1595337000|2020-07-21 13:10:00|12.35|12.35|12.35|12.35|0
1595337300|2020-07-21 13:15:00|12.34|12.35|12.34|12.35|0
1595337900|2020-07-21 13:25:00|12.32|12.33|12.32|12.33|0
1595338200|2020-07-21 13:30:00|12.33|12.41|12.32|12.41|287798
1595338500|2020-07-21 13:35:00|12.405|12.41|12.385|12.385|194566
1595338800|2020-07-21 13:40:00|12.385|12.42|12.37|12.4|61795
1595339100|2020-07-21 13:45:00|12.4|12.405|12.365|12.375|40854
1595339400|2020-07-21 13:50:00|12.375|12.375|12.355|12.37|40819
1595339700|2020-07-21 13:55:00|12.37|12.37|12.325|12.35|62704
1595340000|2020-07-21 14:00:00|12.345|12.36|12.34|12.345|51377
1595340300|2020-07-21 14:05:00|12.345|12.358|12.32|12.32|30555
1595340600|2020-07-21 14:10:00|12.31|12.33|12.3|12.319|54875
1595340900|2020-07-21 14:15:00|12.305|12.305|12.28|12.29|55274
1595341200|2020-07-21 14:20:00|12.29|12.33|12.29|12.32|62418
1595341500|2020-07-21 14:25:00|12.32|12.33|12.295|12.31|89351
1595341800|2020-07-21 14:30:00|12.31|12.325|12.295|12.32|92048
1595342100|2020-07-21 14:35:00|12.32|12.335|12.3|12.33|53198
1595342400|2020-07-21 14:40:00|12.34|12.36|12.34|12.35|33596
1595342700|2020-07-21 14:45:00|12.345|12.37|12.345|12.365|40027
1595343000|2020-07-21 14:50:00|12.37|12.38|12.37|12.38|26367
1595343300|2020-07-21 14:55:00|12.385|12.385|12.352|12.352|19126
1595343600|2020-07-21 15:00:00|12.355|12.365|12.345|12.36|29027
1595343900|2020-07-21 15:05:00|12.355|12.385|12.355|12.385|41558
1595344200|2020-07-21 15:10:00|12.385|12.4|12.37|12.4|46427
1595344500|2020-07-21 15:15:00|12.395|12.41|12.395|12.4|41142
1595344800|2020-07-21 15:20:00|12.405|12.41|12.4|12.405|27396
1595345100|2020-07-21 15:25:00|12.4|12.405|12.365|12.365|156928
1595345400|2020-07-21 15:30:00|12.37|12.38|12.35|12.38|94830
1595345700|2020-07-21 15:35:00|12.38|12.39|12.37|12.375|17964
1595346000|2020-07-21 15:40:00|12.37|12.375|12.36|12.365|25292
1595346300|2020-07-21 15:45:00|12.36|12.36|12.345|12.35|32087
1595346600|2020-07-21 15:50:00|12.35|12.35|12.34|12.345|33050
1595346900|2020-07-21 15:55:00|12.34|12.34|12.33|12.335|20134
1595347200|2020-07-21 16:00:00|12.33|12.34|12.328|12.33|25939
1595347500|2020-07-21 16:05:00|12.33|12.33|12.31|12.31|37559
1595347800|2020-07-21 16:10:00|12.31|12.32|12.3|12.312|38335
1595348100|2020-07-21 16:15:00|12.31|12.318|12.3|12.315|13903
1595348400|2020-07-21 16:20:00|12.315|12.32|12.31|12.31|15675
1595348700|2020-07-21 16:25:00|12.31|12.33|12.302|12.33|19999
1595349000|2020-07-21 16:30:00|12.325|12.34|12.323|12.34|7485
1595349300|2020-07-21 16:35:00|12.335|12.34|12.325|12.33|11185
1595349600|2020-07-21 16:40:00|12.33|12.35|12.325|12.34|9967
1595349900|2020-07-21 16:45:00|12.34|12.34|12.32|12.32|7362
1595350200|2020-07-21 16:50:00|12.32|12.33|12.32|12.323|4254
1595350500|2020-07-21 16:55:00|12.325|12.33|12.32|12.325|14658
1595350800|2020-07-21 17:00:00|12.325|12.335|12.32|12.32|28375
1595351100|2020-07-21 17:05:00|12.32|12.33|12.32|12.33|15107
1595351400|2020-07-21 17:10:00|12.32|12.33|12.32|12.32|8001
1595351700|2020-07-21 17:15:00|12.32|12.34|12.315|12.335|31217
1595352000|2020-07-21 17:20:00|12.33|12.335|12.33|12.33|3308
1595352300|2020-07-21 17:25:00|12.33|12.335|12.325|12.329|5452
1595352600|2020-07-21 17:30:00|12.32|12.325|12.31|12.32|30034
1595352900|2020-07-21 17:35:00|12.327|12.327|12.315|12.325|26483
1595353200|2020-07-21 17:40:00|12.323|12.33|12.32|12.325|2593
1595353500|2020-07-21 17:45:00|12.325|12.326|12.32|12.32|6934
1595353800|2020-07-21 17:50:00|12.325|12.328|12.32|12.325|2108
1595354100|2020-07-21 17:55:00|12.32|12.325|12.32|12.32|3966
1595354400|2020-07-21 18:00:00|12.32|12.325|12.32|12.325|1011
1595354700|2020-07-21 18:05:00|12.32|12.325|12.32|12.32|3281
1595355000|2020-07-21 18:10:00|12.323|12.323|12.31|12.31|55906
1595355300|2020-07-21 18:15:00|12.31|12.315|12.28|12.28|75321
1595355600|2020-07-21 18:20:00|12.29|12.3|12.285|12.3|56908
1595355900|2020-07-21 18:25:00|12.295|12.31|12.295|12.31|41823
1595356200|2020-07-21 18:30:00|12.31|12.31|12.3|12.305|25880
1595356500|2020-07-21 18:35:00|12.3|12.31|12.3|12.305|9162
1595356800|2020-07-21 18:40:00|12.31|12.31|12.3|12.31|7567
1595357100|2020-07-21 18:45:00|12.305|12.31|12.3|12.3|5799
1595357400|2020-07-21 18:50:00|12.3|12.31|12.3|12.305|5107
1595357700|2020-07-21 18:55:00|12.3|12.305|12.3|12.305|7356
1595358000|2020-07-21 19:00:00|12.3|12.31|12.3|12.3|5913
1595358300|2020-07-21 19:05:00|12.3|12.31|12.3|12.3|9054
1595358600|2020-07-21 19:10:00|12.3|12.31|12.295|12.305|148475
1595358900|2020-07-21 19:15:00|12.305|12.31|12.3|12.305|6365
1595359200|2020-07-21 19:20:00|12.31|12.31|12.3|12.3|18109
1595359500|2020-07-21 19:25:00|12.3|12.31|12.3|12.31|16534
1595359800|2020-07-21 19:30:00|12.305|12.31|12.295|12.296|26286
1595360100|2020-07-21 19:35:00|12.295|12.3|12.29|12.3|18114
1595360400|2020-07-21 19:40:00|12.295|12.3|12.29|12.295|29897
1595360700|2020-07-21 19:45:00|12.295|12.31|12.29|12.295|92143
1595361000|2020-07-21 19:50:00|12.3|12.3|12.28|12.29|196698
1595361300|2020-07-21 19:55:00|12.29|12.32|12.289|12.3|245340
1595361600|2020-07-21 20:00:00|12.31|12.31|12.31|12.31|0
1595362500|2020-07-21 20:15:00|12.31|12.31|12.31|12.31|0
1595363400|2020-07-21 20:30:00|12.28|12.28|12.28|12.28|0
1595420100|2020-07-22 12:15:00|12.49|12.49|12.42|12.47|0
1595420400|2020-07-22 12:20:00|12.47|12.47|12.47|12.47|0
1595420700|2020-07-22 12:25:00|12.49|12.49|12.49|12.49|0
1595421300|2020-07-22 12:35:00|12.46|12.46|12.46|12.46|0
1595422800|2020-07-22 13:00:00|12.49|12.49|12.49|12.49|0
1595423100|2020-07-22 13:05:00|12.5|12.5|12.5|12.5|0
1595423700|2020-07-22 13:15:00|12.49|12.49|12.49|12.49|0
1595424600|2020-07-22 13:30:00|12.48|12.48|12.45|12.455|175207
1595424900|2020-07-22 13:35:00|12.455|12.46|12.42|12.435|111553
1595425200|2020-07-22 13:40:00|12.435|12.465|12.435|12.46|50623
1595425500|2020-07-22 13:45:00|12.465|12.47|12.45|12.45|26670
1595425800|2020-07-22 13:50:00|12.45|12.46|12.44|12.455|69364
1595426100|2020-07-22 13:55:00|12.45|12.455|12.425|12.425|134005
1595426400|2020-07-22 14:00:00|12.43|12.45|12.424|12.44|143344
1595426700|2020-07-22 14:05:00|12.435|12.45|12.43|12.45|31492
1595427000|2020-07-22 14:10:00|12.448|12.455|12.43|12.436|23347
1595427300|2020-07-22 14:15:00|12.435|12.445|12.415|12.43|172767
1595427600|2020-07-22 14:20:00|12.435|12.435|12.425|12.43|64759
1595427900|2020-07-22 14:25:00|12.425|12.44|12.42|12.42|29643
1595428200|2020-07-22 14:30:00|12.42|12.43|12.42|12.42|13801
1595428500|2020-07-22 14:35:00|12.427|12.44|12.415|12.44|31535
1595428800|2020-07-22 14:40:00|12.445|12.45|12.43|12.445|55837
1595429100|2020-07-22 14:45:00|12.445|12.466|12.435|12.435|49723
1595429400|2020-07-22 14:50:00|12.435|12.44|12.425|12.43|55578
1595429700|2020-07-22 14:55:00|12.43|12.48|12.425|12.47|140518
1595430000|2020-07-22 15:00:00|12.47|12.49|12.46|12.46|77385
1595430300|2020-07-22 15:05:00|12.46|12.47|12.445|12.445|51149
1595430600|2020-07-22 15:10:00|12.445|12.46|12.44|12.44|41287
1595430900|2020-07-22 15:15:00|12.44|12.458|12.425|12.425|72961
1595431200|2020-07-22 15:20:00|12.43|12.44|12.425|12.426|64267
1595431500|2020-07-22 15:25:00|12.425|12.44|12.425|12.425|34729
1595431800|2020-07-22 15:30:00|12.425|12.43|12.4|12.4|59590
1595432100|2020-07-22 15:35:00|12.4|12.408|12.4|12.4|22333
1595432400|2020-07-22 15:40:00|12.4|12.405|12.39|12.395|62148
1595432700|2020-07-22 15:45:00|12.395|12.4|12.38|12.38|28838
1595433000|2020-07-22 15:50:00|12.385|12.395|12.38|12.39|41309
1595433300|2020-07-22 15:55:00|12.38|12.385|12.38|12.385|8778
1595433600|2020-07-22 16:00:00|12.385|12.39|12.37|12.375|26546
1595433900|2020-07-22 16:05:00|12.38|12.38|12.36|12.36|45341
1595434500|2020-07-22 16:15:00|12.375|12.375|12.375|12.375|76837
1595434800|2020-07-22 16:20:00|12.37|12.37|12.363|12.37|13429
1595435100|2020-07-22 16:25:00|12.37|12.37|12.36|12.37|24192
1595435400|2020-07-22 16:30:00|12.37|12.37|12.36|12.36|6967
1595435700|2020-07-22 16:35:00|12.368|12.368|12.36|12.36|2218
1595436000|2020-07-22 16:40:00|12.36|12.36|12.35|12.355|64793
1595436300|2020-07-22 16:45:00|12.35|12.357|12.34|12.34|50452
1595436600|2020-07-22 16:50:00|12.345|12.35|12.33|12.33|26924
1595436900|2020-07-22 16:55:00|12.33|12.335|12.32|12.325|75836
1595437200|2020-07-22 17:00:00|12.325|12.33|12.32|12.32|22949
1595437500|2020-07-22 17:05:00|12.32|12.328|12.32|12.32|1744
1595437800|2020-07-22 17:10:00|12.32|12.32|12.31|12.317|32454
1595438100|2020-07-22 17:15:00|12.31|12.32|12.31|12.315|36651
1595438400|2020-07-22 17:20:00|12.315|12.32|12.31|12.315|11055
1595438700|2020-07-22 17:25:00|12.31|12.315|12.305|12.305|40721
1595439000|2020-07-22 17:30:00|12.305|12.31|12.3|12.3|8192
1595439300|2020-07-22 17:35:00|12.3|12.305|12.29|12.29|60880
1595439600|2020-07-22 17:40:00|12.295|12.31|12.29|12.305|56200
1595439900|2020-07-22 17:45:00|12.308|12.308|12.295|12.295|112787
1595440200|2020-07-22 17:50:00|12.295|12.31|12.29|12.3|43003
1595440500|2020-07-22 17:55:00|12.3|12.3|12.29|12.29|11575
1595440800|2020-07-22 18:00:00|12.295|12.305|12.29|12.305|19056
1595441100|2020-07-22 18:05:00|12.305|12.305|12.3|12.3|6421
1595441400|2020-07-22 18:10:00|12.3|12.307|12.3|12.3|8515
1595441700|2020-07-22 18:15:00|12.3|12.31|12.3|12.3|19071
1595442000|2020-07-22 18:20:00|12.309|12.309|12.3|12.3|20898
1595442300|2020-07-22 18:25:00|12.3|12.31|12.3|12.305|50936
1595442600|2020-07-22 18:30:00|12.305|12.31|12.3|12.305|46427
1595442900|2020-07-22 18:35:00|12.305|12.32|12.3|12.31|55265
1595443200|2020-07-22 18:40:00|12.31|12.32|12.31|12.31|7924
1595443500|2020-07-22 18:45:00|12.31|12.32|12.31|12.315|11984
1595443800|2020-07-22 18:50:00|12.315|12.33|12.31|12.325|39801
1595444100|2020-07-22 18:55:00|12.32|12.325|12.31|12.315|45935
1595444400|2020-07-22 19:00:00|12.315|12.328|12.31|12.32|48007
1595444700|2020-07-22 19:05:00|12.32|12.322|12.32|12.32|10594
1595445000|2020-07-22 19:10:00|12.325|12.34|12.32|12.333|71127
1595445300|2020-07-22 19:15:00|12.33|12.335|12.32|12.32|70908
1595445600|2020-07-22 19:20:00|12.325|12.34|12.32|12.335|72804
1595445900|2020-07-22 19:25:00|12.337|12.34|12.33|12.33|8553
1595446200|2020-07-22 19:30:00|12.335|12.34|12.33|12.33|32457
1595446500|2020-07-22 19:35:00|12.335|12.35|12.33|12.345|84770
1595446800|2020-07-22 19:40:00|12.35|12.36|12.34|12.36|91821
1595447100|2020-07-22 19:45:00|12.355|12.36|12.34|12.34|224362
1595447400|2020-07-22 19:50:00|12.34|12.35|12.34|12.34|82955
1595447700|2020-07-22 19:55:00|12.34|12.36|12.34|12.355|195328
1595448000|2020-07-22 20:00:00|12.36|12.36|12.36|12.36|0
1595448900|2020-07-22 20:15:00|12.36|12.36|12.36|12.36|0
1595454000|2020-07-22 21:40:00|12.4|12.4|12.4|12.4|0
1595497800|2020-07-23 09:50:00|12.28|12.28|12.28|12.28|0
1595501700|2020-07-23 10:55:00|12.25|12.25|12.25|12.25|0
1595506800|2020-07-23 12:20:00|12.26|12.26|12.26|12.26|0
1595508000|2020-07-23 12:40:00|12.18|12.18|12.18|12.18|0
1595508300|2020-07-23 12:45:00|12.17|12.17|12.15|12.15|0
1595509200|2020-07-23 13:00:00|12.17|12.17|12.16|12.16|0
1595509500|2020-07-23 13:05:00|12.15|12.15|12.15|12.15|0
1595509800|2020-07-23 13:10:00|12.15|12.15|12.11|12.11|0
1595510100|2020-07-23 13:15:00|12.14|12.14|12.14|12.14|0
1595511000|2020-07-23 13:30:00|12.18|12.21|12.175|12.21|163860
1595511300|2020-07-23 13:35:00|12.21|12.21|12.155|12.155|53150
1595511600|2020-07-23 13:40:00|12.16|12.17|12.14|12.14|39360
1595511900|2020-07-23 13:45:00|12.15|12.185|12.14|12.18|40955
1595512200|2020-07-23 13:50:00|12.185|12.201|12.182|12.2|10271
1595512500|2020-07-23 13:55:00|12.2|12.205|12.185|12.205|18415
1595512800|2020-07-23 14:00:00|12.21|12.21|12.17|12.18|22360
1595513100|2020-07-23 14:05:00|12.18|12.182|12.175|12.175|10536
1595513400|2020-07-23 14:10:00|12.172|12.18|12.14|12.14|54407
1595513700|2020-07-23 14:15:00|12.14|12.144|12.13|12.13|33266
1595514000|2020-07-23 14:20:00|12.13|12.13|12.1|12.12|26028
1595514300|2020-07-23 14:25:00|12.12|12.14|12.12|12.14|22165
1595514600|2020-07-23 14:30:00|12.14|12.15|12.14|12.14|8030
1595514900|2020-07-23 14:35:00|12.14|12.175|12.14|12.17|45968
1595515200|2020-07-23 14:40:00|12.17|12.185|12.158|12.165|45645
1595515500|2020-07-23 14:45:00|12.16|12.17|12.14|12.165|23297
1595515800|2020-07-23 14:50:00|12.165|12.175|12.16|12.16|11494
1595516100|2020-07-23 14:55:00|12.16|12.16|12.13|12.13|20199
1595516400|2020-07-23 15:00:00|12.13|12.14|12.118|12.12|59015
1595516700|2020-07-23 15:05:00|12.11|12.13|12.11|12.13|28719
1595517000|2020-07-23 15:10:00|12.127|12.14|12.11|12.135|29136
1595517300|2020-07-23 15:15:00|12.14|12.15|12.125|12.13|27189
1595517600|2020-07-23 15:20:00|12.13|12.13|12.115|12.12|12794
1595517900|2020-07-23 15:25:00|12.127|12.127|12.12|12.125|9928
1595518200|2020-07-23 15:30:00|12.125|12.136|12.12|12.12|40523
1595518500|2020-07-23 15:35:00|12.12|12.125|12.11|12.123|33769
1595518800|2020-07-23 15:40:00|12.12|12.13|12.12|12.125|3297
1595519100|2020-07-23 15:45:00|12.12|12.14|12.12|12.137|15021
1595519400|2020-07-23 15:50:00|12.138|12.14|12.13|12.132|7444
1595519700|2020-07-23 15:55:00|12.14|12.14|12.13|12.13|12003
1595520000|2020-07-23 16:00:00|12.136|12.136|12.115|12.12|43983
1595520300|2020-07-23 16:05:00|12.11|12.11|12.1|12.11|23181
1595520600|2020-07-23 16:10:00|12.11|12.12|12.11|12.12|12289
1595520900|2020-07-23 16:15:00|12.113|12.125|12.113|12.125|11181
1595521200|2020-07-23 16:20:00|12.125|12.14|12.125|12.135|10586
1595521500|2020-07-23 16:25:00|12.132|12.135|12.115|12.135|50535
1595521800|2020-07-23 16:30:00|12.14|12.14|12.12|12.13|11931
1595522100|2020-07-23 16:35:00|12.14|12.14|12.125|12.138|26857
1595522400|2020-07-23 16:40:00|12.135|12.145|12.13|12.135|45987
1595522700|2020-07-23 16:45:00|12.14|12.14|12.13|12.13|11858
1595523000|2020-07-23 16:50:00|12.13|12.148|12.13|12.135|12747
1595523300|2020-07-23 16:55:00|12.135|12.14|12.11|12.115|19531
1595523600|2020-07-23 17:00:00|12.11|12.13|12.11|12.125|11828
1595523900|2020-07-23 17:05:00|12.125|12.125|12.11|12.115|9701
1595524200|2020-07-23 17:10:00|12.115|12.125|12.115|12.12|4378
1595524500|2020-07-23 17:15:00|12.12|12.12|12.115|12.115|30330
1595524800|2020-07-23 17:20:00|12.11|12.115|12.11|12.11|1471
1595525100|2020-07-23 17:25:00|12.115|12.13|12.115|12.13|14034
1595525400|2020-07-23 17:30:00|12.12|12.125|12.11|12.125|8488
1595525700|2020-07-23 17:35:00|12.125|12.127|12.113|12.12|14816
1595526000|2020-07-23 17:40:00|12.115|12.115|12.09|12.09|32225
1595526300|2020-07-23 17:45:00|12.095|12.1|12.09|12.09|20674
1595526600|2020-07-23 17:50:00|12.1|12.11|12.085|12.085|32612
1595526900|2020-07-23 17:55:00|12.08|12.09|12.08|12.09|3970
1595527200|2020-07-23 18:00:00|12.085|12.09|12.075|12.08|26970
1595527500|2020-07-23 18:05:00|12.09|12.09|12.075|12.09|36564
1595527800|2020-07-23 18:10:00|12.08|12.09|12.08|12.085|51242
1595528100|2020-07-23 18:15:00|12.08|12.09|12.071|12.09|93809
1595528400|2020-07-23 18:20:00|12.08|12.1|12.08|12.095|34841
1595528700|2020-07-23 18:25:00|12.1|12.1|12.09|12.093|39726
1595529000|2020-07-23 18:30:00|12.095|12.11|12.085|12.105|96276
1595529300|2020-07-23 18:35:00|12.11|12.11|12.085|12.085|45272
1595529600|2020-07-23 18:40:00|12.083|12.1|12.082|12.1|42432
1595529900|2020-07-23 18:45:00|12.095|12.1|12.09|12.1|12118
1595530200|2020-07-23 18:50:00|12.095|12.12|12.091|12.12|41077
1595530500|2020-07-23 18:55:00|12.11|12.115|12.1|12.1|26809
1595530800|2020-07-23 19:00:00|12.11|12.12|12.11|12.12|36560
1595531100|2020-07-23 19:05:00|12.115|12.115|12.105|12.11|43291
1595531400|2020-07-23 19:10:00|12.11|12.11|12.102|12.11|36951
1595531700|2020-07-23 19:15:00|12.105|12.11|12.1|12.105|17667
1595532000|2020-07-23 19:20:00|12.11|12.11|12.09|12.09|57454
1595532300|2020-07-23 19:25:00|12.09|12.11|12.085|12.105|127870
1595532600|2020-07-23 19:30:00|12.105|12.12|12.09|12.12|179589
1595532900|2020-07-23 19:35:00|12.115|12.14|12.11|12.13|119154
1595533200|2020-07-23 19:40:00|12.13|12.14|12.125|12.13|29320
1595533500|2020-07-23 19:45:00|12.135|12.15|12.13|12.14|131817
1595533800|2020-07-23 19:50:00|12.13|12.14|12.11|12.14|294555
1595534100|2020-07-23 19:55:00|12.14|12.17|12.13|12.17|374254
1595534400|2020-07-23 20:00:00|12.16|12.16|12.16|12.16|0
1595535300|2020-07-23 20:15:00|12.16|12.16|12.16|12.16|0
1595589000|2020-07-24 11:10:00|12.2|12.2|12.2|12.2|0
1595592900|2020-07-24 12:15:00|12.21|12.21|12.21|12.21|0
1595595000|2020-07-24 12:50:00|12.2|12.2|12.2|12.2|0
1595597400|2020-07-24 13:30:00|12.21|12.23|12.21|12.22|105164
1595597700|2020-07-24 13:35:00|12.225|12.24|12.21|12.21|34228
1595598000|2020-07-24 13:40:00|12.217|12.24|12.212|12.22|19367
1595598300|2020-07-24 13:45:00|12.22|12.24|12.2|12.23|31500
1595598600|2020-07-24 13:50:00|12.24|12.252|12.235|12.25|19202
1595598900|2020-07-24 13:55:00|12.25|12.25|12.23|12.23|22924
1595599200|2020-07-24 14:00:00|12.23|12.265|12.22|12.26|53732
1595599500|2020-07-24 14:05:00|12.25|12.26|12.24|12.25|28847
1595599800|2020-07-24 14:10:00|12.245|12.265|12.245|12.26|26393
1595600100|2020-07-24 14:15:00|12.26|12.28|12.251|12.27|10253
1595600400|2020-07-24 14:20:00|12.27|12.275|12.26|12.27|61184
1595600700|2020-07-24 14:25:00|12.28|12.29|12.26|12.26|36053
1595601000|2020-07-24 14:30:00|12.26|12.27|12.235|12.235|26834
1595601300|2020-07-24 14:35:00|12.24|12.245|12.215|12.22|109180
1595601600|2020-07-24 14:40:00|12.23|12.24|12.23|12.23|12109
1595601900|2020-07-24 14:45:00|12.24|12.24|12.22|12.23|32830
1595602200|2020-07-24 14:50:00|12.23|12.23|12.22|12.225|1580
1595602500|2020-07-24 14:55:00|12.22|12.23|12.21|12.215|31097
1595602800|2020-07-24 15:00:00|12.215|12.24|12.21|12.23|61491
1595603100|2020-07-24 15:05:00|12.22|12.23|12.21|12.22|74847
1595603400|2020-07-24 15:10:00|12.22|12.23|12.215|12.23|109786
1595603700|2020-07-24 15:15:00|12.23|12.24|12.225|12.23|102437
1595604000|2020-07-24 15:20:00|12.23|12.23|12.2|12.2|76234
1595604300|2020-07-24 15:25:00|12.205|12.22|12.2|12.22|32739
1595604600|2020-07-24 15:30:00|12.22|12.22|12.2|12.21|25418
1595604900|2020-07-24 15:35:00|12.205|12.22|12.2|12.215|30137
1595605200|2020-07-24 15:40:00|12.215|12.22|12.203|12.22|23676
1595605500|2020-07-24 15:45:00|12.22|12.22|12.215|12.215|21734
1595605800|2020-07-24 15:50:00|12.215|12.23|12.215|12.225|32518
1595606100|2020-07-24 15:55:00|12.225|12.225|12.2|12.2|49155
1595606400|2020-07-24 16:00:00|12.2|12.21|12.2|12.2|15222
1595606700|2020-07-24 16:05:00|12.21|12.21|12.2|12.205|6573
1595607000|2020-07-24 16:10:00|12.205|12.22|12.205|12.22|16498
1595607300|2020-07-24 16:15:00|12.22|12.23|12.22|12.22|31202
1595607600|2020-07-24 16:20:00|12.22|12.22|12.215|12.215|13844
1595607900|2020-07-24 16:25:00|12.215|12.23|12.21|12.21|26006
1595608200|2020-07-24 16:30:00|12.217|12.22|12.212|12.215|5752
1595608500|2020-07-24 16:35:00|12.216|12.22|12.21|12.22|6762
1595608800|2020-07-24 16:40:00|12.21|12.214|12.195|12.2|40763
1595609100|2020-07-24 16:45:00|12.2|12.2|12.181|12.185|15332
1595609400|2020-07-24 16:50:00|12.19|12.2|12.185|12.19|20797
1595609700|2020-07-24 16:55:00|12.19|12.2|12.19|12.195|9664
1595610000|2020-07-24 17:00:00|12.19|12.205|12.19|12.2|11500
1595610300|2020-07-24 17:05:00|12.19|12.19|12.18|12.18|11500
1595610600|2020-07-24 17:10:00|12.185|12.19|12.17|12.17|7588
1595610900|2020-07-24 17:15:00|12.17|12.18|12.17|12.18|3268
1595611200|2020-07-24 17:20:00|12.19|12.195|12.185|12.195|8680
1595611500|2020-07-24 17:25:00|12.19|12.195|12.18|12.182|16793
1595611800|2020-07-24 17:30:00|12.185|12.185|12.18|12.18|2994
1595612100|2020-07-24 17:35:00|12.18|12.185|12.17|12.17|6758
1595612400|2020-07-24 17:40:00|12.17|12.17|12.16|12.16|7569
1595612700|2020-07-24 17:45:00|12.165|12.18|12.165|12.17|21142
1595613000|2020-07-24 17:50:00|12.175|12.19|12.17|12.18|11562
1595613300|2020-07-24 17:55:00|12.18|12.18|12.17|12.175|11137
1595613600|2020-07-24 18:00:00|12.175|12.176|12.17|12.175|2557
1595613900|2020-07-24 18:05:00|12.175|12.19|12.17|12.19|9606
1595614200|2020-07-24 18:10:00|12.185|12.19|12.18|12.18|16168
1595614500|2020-07-24 18:15:00|12.18|12.19|12.17|12.17|24514
1595614800|2020-07-24 18:20:00|12.175|12.18|12.17|12.17|26183
1595615100|2020-07-24 18:25:00|12.17|12.18|12.17|12.175|11327
1595615400|2020-07-24 18:30:00|12.17|12.17|12.16|12.16|16653
1595615700|2020-07-24 18:35:00|12.165|12.165|12.16|12.16|5242
1595616000|2020-07-24 18:40:00|12.165|12.18|12.165|12.17|22912
1595616300|2020-07-24 18:45:00|12.17|12.18|12.17|12.17|2982
1595616600|2020-07-24 18:50:00|12.17|12.175|12.16|12.16|13030
1595616900|2020-07-24 18:55:00|12.165|12.165|12.16|12.16|3509
1595617200|2020-07-24 19:00:00|12.165|12.18|12.15|12.18|46602
1595617500|2020-07-24 19:05:00|12.175|12.18|12.17|12.17|6871
1595617800|2020-07-24 19:10:00|12.17|12.175|12.17|12.17|9355
1595618100|2020-07-24 19:15:00|12.17|12.175|12.15|12.15|28145
1595618400|2020-07-24 19:20:00|12.15|12.17|12.15|12.155|27325
1595618700|2020-07-24 19:25:00|12.155|12.156|12.14|12.14|15692
1595619000|2020-07-24 19:30:00|12.145|12.15|12.14|12.145|30315
1595619300|2020-07-24 19:35:00|12.14|12.17|12.14|12.17|53511
1595619600|2020-07-24 19:40:00|12.17|12.17|12.165|12.165|6728
1595619900|2020-07-24 19:45:00|12.16|12.18|12.16|12.165|70211
1595620200|2020-07-24 19:50:00|12.165|12.17|12.15|12.16|83711
1595620500|2020-07-24 19:55:00|12.16|12.17|12.15|12.17|107332
1595620800|2020-07-24 20:00:00|12.17|12.17|12.17|12.17|27231
1595621700|2020-07-24 20:15:00|12.17|12.17|12.17|12.17|0
1595621700|2020-07-24 20:15:00|12.17|12.17|12.17|12.17|0