1590579000|2020-05-27 11:30:00|9.39|9.4|9.38|9.4|0
1590582600|2020-05-27 12:30:00|9.38|9.39|9.37|9.39|0
1590582900|2020-05-27 12:35:00|9.4|9.4|9.4|9.4|0
1590584100|2020-05-27 12:55:00|9.38|9.4|9.38|9.4|0
1590584400|2020-05-27 13:00:00|9.4|9.4|9.4|9.4|0
1590585300|2020-05-27 13:15:00|9.2|9.4|9.2|9.4|0
1590585600|2020-05-27 13:20:00|9.39|9.49|9.39|9.49|0
1590585900|2020-05-27 13:25:00|9.38|9.48|9.37|9.39|0
1590586200|2020-05-27 13:30:00|9.32|9.32|9.2|9.31|1539587
1590586500|2020-05-27 13:35:00|9.31|9.345|9.28|9.28|447605
1590586800|2020-05-27 13:40:00|9.285|9.31|9.25|9.29|665436
1590587100|2020-05-27 13:45:00|9.29|9.33|9.29|9.32|1826210
1590587400|2020-05-27 13:50:00|9.32|9.36|9.32|9.33|945289
1590587700|2020-05-27 13:55:00|9.325|9.34|9.31|9.34|456359
1590588000|2020-05-27 14:00:00|9.34|9.35|9.29|9.315|438354
1590588300|2020-05-27 14:05:00|9.31|9.36|9.305|9.335|495925
1590588600|2020-05-27 14:10:00|9.335|9.39|9.33|9.38|228085
1590588900|2020-05-27 14:15:00|9.375|9.44|9.375|9.44|1480669
1590589200|2020-05-27 14:20:00|9.44|9.46|9.425|9.44|327849
1590589500|2020-05-27 14:25:00|9.44|9.46|9.4|9.41|399596
1590589800|2020-05-27 14:30:00|9.41|9.41|9.36|9.36|438234
1590590100|2020-05-27 14:35:00|9.365|9.38|9.34|9.365|495869
1590590400|2020-05-27 14:40:00|9.365|9.365|9.305|9.345|254813
1590590700|2020-05-27 14:45:00|9.345|9.345|9.29|9.295|255952
1590591000|2020-05-27 14:50:00|9.3|9.33|9.282|9.32|313512
1590591300|2020-05-27 14:55:00|9.32|9.37|9.31|9.347|505651
1590591600|2020-05-27 15:00:00|9.35|9.35|9.31|9.343|1210627
1590591900|2020-05-27 15:05:00|9.35|9.38|9.34|9.375|158793
1590592200|2020-05-27 15:10:00|9.37|9.39|9.355|9.375|205657
1590592500|2020-05-27 15:15:00|9.375|9.38|9.34|9.36|356947
1590592800|2020-05-27 15:20:00|9.365|9.37|9.34|9.355|88149
1590593100|2020-05-27 15:25:00|9.355|9.39|9.355|9.38|227964
1590593400|2020-05-27 15:30:00|9.377|9.39|9.355|9.365|243461
1590593700|2020-05-27 15:35:00|9.365|9.37|9.29|9.33|360601
1590594000|2020-05-27 15:40:00|9.335|9.35|9.32|9.32|114259
1590594300|2020-05-27 15:45:00|9.32|9.38|9.32|9.37|184244
1590594600|2020-05-27 15:50:00|9.375|9.39|9.36|9.38|269141
1590594900|2020-05-27 15:55:00|9.38|9.405|9.37|9.395|177693
1590595200|2020-05-27 16:00:00|9.395|9.425|9.39|9.425|201573
1590595500|2020-05-27 16:05:00|9.42|9.44|9.41|9.425|209199
1590595800|2020-05-27 16:10:00|9.429|9.44|9.425|9.425|96958
1590596100|2020-05-27 16:15:00|9.425|9.445|9.42|9.445|51141
1590596400|2020-05-27 16:20:00|9.445|9.45|9.44|9.445|37878
1590596700|2020-05-27 16:25:00|9.44|9.45|9.43|9.445|237284
1590597000|2020-05-27 16:30:00|9.445|9.46|9.44|9.449|216347
1590597300|2020-05-27 16:35:00|9.445|9.47|9.445|9.465|262675
1590597600|2020-05-27 16:40:00|9.46|9.49|9.46|9.475|638466
1590597900|2020-05-27 16:45:00|9.475|9.495|9.47|9.485|140781
1590598200|2020-05-27 16:50:00|9.49|9.49|9.47|9.47|211960
1590598500|2020-05-27 16:55:00|9.47|9.47|9.44|9.445|49599
1590598800|2020-05-27 17:00:00|9.445|9.46|9.41|9.445|241799
1590599100|2020-05-27 17:05:00|9.44|9.45|9.43|9.435|57900
1590599400|2020-05-27 17:10:00|9.434|9.45|9.432|9.45|70580
1590599700|2020-05-27 17:15:00|9.45|9.455|9.44|9.441|135921
1590600000|2020-05-27 17:20:00|9.45|9.45|9.43|9.44|168105
1590600300|2020-05-27 17:25:00|9.438|9.44|9.425|9.425|78170
1590600600|2020-05-27 17:30:00|9.43|9.43|9.41|9.418|133811
1590600900|2020-05-27 17:35:00|9.42|9.46|9.41|9.455|327975
1590601200|2020-05-27 17:40:00|9.455|9.48|9.44|9.47|252832
1590601500|2020-05-27 17:45:00|9.465|9.485|9.46|9.48|289764
1590601800|2020-05-27 17:50:00|9.48|9.48|9.46|9.47|84987
1590602100|2020-05-27 17:55:00|9.47|9.488|9.465|9.485|117707
1590602400|2020-05-27 18:00:00|9.485|9.5|9.47|9.49|195135
1590602700|2020-05-27 18:05:00|9.49|9.5|9.48|9.495|128781
1590603000|2020-05-27 18:10:00|9.49|9.56|9.48|9.54|978468
1590603300|2020-05-27 18:15:00|9.538|9.565|9.535|9.56|205276
1590603600|2020-05-27 18:20:00|9.555|9.57|9.55|9.565|125532
1590603900|2020-05-27 18:25:00|9.57|9.58|9.56|9.57|98504
1590604200|2020-05-27 18:30:00|9.56|9.59|9.56|9.585|162551
1590604500|2020-05-27 18:35:00|9.59|9.59|9.58|9.585|93341
1590604800|2020-05-27 18:40:00|9.58|9.59|9.57|9.575|198707
1590605100|2020-05-27 18:45:00|9.58|9.58|9.54|9.55|191437
1590605400|2020-05-27 18:50:00|9.55|9.57|9.545|9.56|237218
1590605700|2020-05-27 18:55:00|9.56|9.56|9.534|9.54|137496
1590606000|2020-05-27 19:00:00|9.545|9.55|9.53|9.536|102247
1590606300|2020-05-27 19:05:00|9.535|9.535|9.52|9.52|167345
1590606600|2020-05-27 19:10:00|9.525|9.58|9.52|9.58|583452
1590606900|2020-05-27 19:15:00|9.58|9.58|9.55|9.565|386405
1590607200|2020-05-27 19:20:00|9.565|9.57|9.555|9.565|162885
1590607500|2020-05-27 19:25:00|9.56|9.58|9.56|9.57|294037
1590607800|2020-05-27 19:30:00|9.575|9.575|9.54|9.555|426963
1590608100|2020-05-27 19:35:00|9.55|9.56|9.53|9.555|381467
1590608400|2020-05-27 19:40:00|9.555|9.58|9.55|9.56|471908
1590608700|2020-05-27 19:45:00|9.565|9.57|9.55|9.55|628871
1590609000|2020-05-27 19:50:00|9.55|9.57|9.54|9.56|791312
1590609300|2020-05-27 19:55:00|9.56|9.59|9.56|9.58|1229579
1590609600|2020-05-27 20:00:00|9.57|9.57|9.57|9.57|0
1590610500|2020-05-27 20:15:00|9.57|9.57|9.57|9.57|0
1590610800|2020-05-27 20:20:00|9.57|9.57|9.57|9.57|0
1590611100|2020-05-27 20:25:00|9.427|9.427|9.427|9.427|0
1590611400|2020-05-27 20:30:00|9.57|9.57|9.57|9.57|0
1590612900|2020-05-27 20:55:00|9.57|9.57|9.57|9.57|0
1590667800|2020-05-28 12:10:00|9.68|9.68|9.68|9.68|0
1590668100|2020-05-28 12:15:00|9.69|9.69|9.69|9.69|0
1590669900|2020-05-28 12:45:00|9.67|9.68|9.67|9.67|0
1590672300|2020-05-28 13:25:00|9.6|9.6|9.59|9.59|0
1590672600|2020-05-28 13:30:00|9.65|9.66|9.55|9.595|903597
1590672900|2020-05-28 13:35:00|9.595|9.61|9.48|9.492|743576
1590673200|2020-05-28 13:40:00|9.495|9.54|9.46|9.53|293775
1590673500|2020-05-28 13:45:00|9.53|9.54|9.495|9.5|485068
1590673800|2020-05-28 13:50:00|9.51|9.55|9.5|9.525|756494
1590674100|2020-05-28 13:55:00|9.52|9.54|9.5|9.54|195990
1590674400|2020-05-28 14:00:00|9.54|9.54|9.5|9.5|355329
1590674700|2020-05-28 14:05:00|9.51|9.55|9.5|9.53|169718
1590675000|2020-05-28 14:10:00|9.53|9.545|9.515|9.525|215666
1590675300|2020-05-28 14:15:00|9.525|9.525|9.47|9.475|231795
1590675600|2020-05-28 14:20:00|9.475|9.51|9.465|9.475|261611
1590675900|2020-05-28 14:25:00|9.475|9.48|9.45|9.455|187353
1590676200|2020-05-28 14:30:00|9.46|9.46|9.4|9.424|229729
1590676500|2020-05-28 14:35:00|9.425|9.44|9.41|9.43|216527
1590676800|2020-05-28 14:40:00|9.43|9.46|9.43|9.455|191620
1590677100|2020-05-28 14:45:00|9.46|9.47|9.445|9.45|126648
1590677400|2020-05-28 14:50:00|9.46|9.46|9.43|9.45|211355
1590677700|2020-05-28 14:55:00|9.45|9.475|9.445|9.475|232140
1590678000|2020-05-28 15:00:00|9.454|9.495|9.45|9.495|195083
1590678300|2020-05-28 15:05:00|9.495|9.52|9.475|9.48|316179
1590678600|2020-05-28 15:10:00|9.475|9.51|9.475|9.506|153323
1590678900|2020-05-28 15:15:00|9.505|9.52|9.5|9.515|93960
1590679200|2020-05-28 15:20:00|9.515|9.52|9.49|9.505|121509
1590679500|2020-05-28 15:25:00|9.5|9.505|9.48|9.5|208643
1590679800|2020-05-28 15:30:00|9.49|9.505|9.46|9.465|121112
1590680100|2020-05-28 15:35:00|9.47|9.47|9.45|9.45|189935
1590680400|2020-05-28 15:40:00|9.45|9.46|9.435|9.445|188678
1590680700|2020-05-28 15:45:00|9.45|9.455|9.44|9.45|80306
1590681000|2020-05-28 15:50:00|9.455|9.47|9.45|9.46|143485
1590681300|2020-05-28 15:55:00|9.46|9.48|9.445|9.475|391097
1590681600|2020-05-28 16:00:00|9.475|9.48|9.44|9.445|306495
1590681900|2020-05-28 16:05:00|9.445|9.46|9.44|9.44|122143
1590682200|2020-05-28 16:10:00|9.445|9.455|9.44|9.45|324888
1590682500|2020-05-28 16:15:00|9.455|9.47|9.445|9.45|316415
1590682800|2020-05-28 16:20:00|9.45|9.468|9.445|9.455|146915
1590683100|2020-05-28 16:25:00|9.455|9.465|9.45|9.46|74573
1590683400|2020-05-28 16:30:00|9.465|9.47|9.455|9.47|157860
1590683700|2020-05-28 16:35:00|9.465|9.49|9.46|9.48|236015
1590684000|2020-05-28 16:40:00|9.49|9.495|9.485|9.495|88184
1590684300|2020-05-28 16:45:00|9.495|9.51|9.49|9.495|110324
1590684600|2020-05-28 16:50:00|9.495|9.52|9.475|9.51|209761
1590684900|2020-05-28 16:55:00|9.512|9.515|9.5|9.51|86071
1590685200|2020-05-28 17:00:00|9.505|9.53|9.505|9.51|184997
1590685500|2020-05-28 17:05:00|9.51|9.515|9.495|9.505|150047
1590685800|2020-05-28 17:10:00|9.505|9.51|9.495|9.51|44471
1590686100|2020-05-28 17:15:00|9.5|9.5|9.47|9.47|254865
1590686400|2020-05-28 17:20:00|9.47|9.48|9.44|9.45|565799
1590686700|2020-05-28 17:25:00|9.455|9.49|9.455|9.49|98633
1590687000|2020-05-28 17:30:00|9.488|9.5|9.46|9.467|293380
1590687300|2020-05-28 17:35:00|9.46|9.475|9.45|9.455|129693
1590687600|2020-05-28 17:40:00|9.455|9.47|9.45|9.465|96137
1590687900|2020-05-28 17:45:00|9.465|9.47|9.44|9.45|217928
1590688200|2020-05-28 17:50:00|9.45|9.45|9.43|9.445|253756
1590688500|2020-05-28 17:55:00|9.45|9.478|9.44|9.465|159901
1590688800|2020-05-28 18:00:00|9.465|9.47|9.44|9.45|228248
1590689100|2020-05-28 18:05:00|9.445|9.45|9.44|9.445|52937
1590689400|2020-05-28 18:10:00|9.44|9.47|9.44|9.455|406953
1590689700|2020-05-28 18:15:00|9.46|9.48|9.45|9.475|160851
1590690000|2020-05-28 18:20:00|9.475|9.49|9.47|9.475|211354
1590690300|2020-05-28 18:25:00|9.47|9.47|9.43|9.44|159588
1590690600|2020-05-28 18:30:00|9.45|9.46|9.44|9.45|141013
1590690900|2020-05-28 18:35:00|9.45|9.46|9.44|9.445|127429
1590691200|2020-05-28 18:40:00|9.45|9.45|9.42|9.435|180518
1590691500|2020-05-28 18:45:00|9.43|9.44|9.41|9.415|383706
1590691800|2020-05-28 18:50:00|9.415|9.43|9.4|9.41|650751
1590692100|2020-05-28 18:55:00|9.42|9.425|9.4|9.425|226117
1590692400|2020-05-28 19:00:00|9.425|9.43|9.41|9.415|262293
1590692700|2020-05-28 19:05:00|9.42|9.42|9.41|9.415|61051
1590693000|2020-05-28 19:10:00|9.415|9.43|9.4|9.43|179211
1590693300|2020-05-28 19:15:00|9.43|9.43|9.36|9.365|424950
1590693600|2020-05-28 19:20:00|9.365|9.39|9.35|9.385|211790
1590693900|2020-05-28 19:25:00|9.385|9.39|9.34|9.34|231170
1590694200|2020-05-28 19:30:00|9.34|9.347|9.31|9.34|629205
1590694500|2020-05-28 19:35:00|9.335|9.35|9.33|9.33|239668
1590694800|2020-05-28 19:40:00|9.33|9.338|9.31|9.32|528242
1590695100|2020-05-28 19:45:00|9.325|9.34|9.31|9.31|347393
1590695400|2020-05-28 19:50:00|9.315|9.33|9.28|9.31|1301034
1590695700|2020-05-28 19:55:00|9.305|9.325|9.29|9.32|2182202
1590696000|2020-05-28 20:00:00|9.31|9.31|9.31|9.31|0
1590696900|2020-05-28 20:15:00|9.31|9.31|9.31|9.31|0
1590697800|2020-05-28 20:30:00|9.31|9.31|9.31|9.31|0
1590698400|2020-05-28 20:40:00|9.32|9.32|9.31|9.31|0
1590698700|2020-05-28 20:45:00|9.31|9.31|9.31|9.31|0
1590699300|2020-05-28 20:55:00|9.33|9.33|9.32|9.32|0
1590699600|2020-05-28 21:00:00|9.28|9.28|9.28|9.28|0
1590699900|2020-05-28 21:05:00|9.28|9.29|9.28|9.28|0
1590700500|2020-05-28 21:15:00|9.31|9.31|9.31|9.31|0
1590702000|2020-05-28 21:40:00|9.31|9.31|9.31|9.31|0
1590705600|2020-05-28 22:40:00|9.37|9.37|9.37|9.37|0
1590706500|2020-05-28 22:55:00|9.37|9.37|9.37|9.37|0
1590753300|2020-05-29 11:55:00|9.34|9.34|9.32|9.32|0
1590754200|2020-05-29 12:10:00|9.44|9.45|9.44|9.45|0
1590754800|2020-05-29 12:20:00|9.45|9.45|9.45|9.45|0
1590755400|2020-05-29 12:30:00|9.44|9.44|9.4|9.4|0
1590756600|2020-05-29 12:50:00|9.41|9.41|9.41|9.41|0
1590756900|2020-05-29 12:55:00|9.45|9.45|9.44|9.44|0
1590757200|2020-05-29 13:00:00|9.43|9.45|9.43|9.45|0
1590757800|2020-05-29 13:10:00|9.44|9.44|9.44|9.44|0
1590758100|2020-05-29 13:15:00|9.42|9.45|9.42|9.44|0
1590758400|2020-05-29 13:20:00|9.44|9.47|9.44|9.47|0
1590758700|2020-05-29 13:25:00|9.49|9.55|9.48|9.48|0
1590759000|2020-05-29 13:30:00|9.49|9.49|9.405|9.42|782983
1590759300|2020-05-29 13:35:00|9.415|9.435|9.385|9.425|464859
1590759600|2020-05-29 13:40:00|9.42|9.47|9.395|9.47|888897
1590759900|2020-05-29 13:45:00|9.47|9.5|9.44|9.48|500309
1590760200|2020-05-29 13:50:00|9.48|9.52|9.475|9.51|791805
1590760500|2020-05-29 13:55:00|9.505|9.51|9.445|9.465|291407
1590760800|2020-05-29 14:00:00|9.47|9.485|9.42|9.43|269508
1590761100|2020-05-29 14:05:00|9.44|9.45|9.41|9.428|202977
1590761400|2020-05-29 14:10:00|9.42|9.44|9.395|9.44|407697
1590761700|2020-05-29 14:15:00|9.44|9.485|9.43|9.48|275060
1590762000|2020-05-29 14:20:00|9.48|9.495|9.45|9.465|247907
1590762300|2020-05-29 14:25:00|9.46|9.465|9.4|9.425|223704
1590762600|2020-05-29 14:30:00|9.43|9.45|9.415|9.43|326658
1590762900|2020-05-29 14:35:00|9.43|9.43|9.395|9.42|419317
1590763200|2020-05-29 14:40:00|9.42|9.43|9.395|9.42|621868
1590763500|2020-05-29 14:45:00|9.425|9.45|9.42|9.43|215301
1590763800|2020-05-29 14:50:00|9.43|9.445|9.42|9.43|196125
1590764100|2020-05-29 14:55:00|9.42|9.465|9.42|9.465|293669
1590764400|2020-05-29 15:00:00|9.46|9.5|9.46|9.475|350184
1590764700|2020-05-29 15:05:00|9.48|9.505|9.47|9.48|276004
1590765000|2020-05-29 15:10:00|9.475|9.5|9.46|9.495|191620
1590765300|2020-05-29 15:15:00|9.49|9.5|9.47|9.48|255318
1590765600|2020-05-29 15:20:00|9.485|9.49|9.48|9.48|51847
1590765900|2020-05-29 15:25:00|9.48|9.485|9.46|9.46|337204
1590766200|2020-05-29 15:30:00|9.46|9.48|9.45|9.47|315164
1590766500|2020-05-29 15:35:00|9.47|9.48|9.46|9.465|207267
1590766800|2020-05-29 15:40:00|9.465|9.48|9.445|9.455|329304
1590767100|2020-05-29 15:45:00|9.455|9.51|9.45|9.505|276708
1590767400|2020-05-29 15:50:00|9.505|9.54|9.501|9.515|848311
1590767700|2020-05-29 15:55:00|9.515|9.53|9.5|9.505|315741
1590768000|2020-05-29 16:00:00|9.51|9.515|9.48|9.485|234014
1590768300|2020-05-29 16:05:00|9.49|9.505|9.48|9.495|308988
1590768600|2020-05-29 16:10:00|9.5|9.53|9.5|9.505|219623
1590768900|2020-05-29 16:15:00|9.505|9.51|9.49|9.495|169205
1590769200|2020-05-29 16:20:00|9.49|9.52|9.48|9.515|250162
1590769500|2020-05-29 16:25:00|9.515|9.53|9.51|9.515|425083
1590769800|2020-05-29 16:30:00|9.515|9.525|9.5|9.515|253690
1590770100|2020-05-29 16:35:00|9.51|9.525|9.5|9.525|150926
1590770400|2020-05-29 16:40:00|9.52|9.525|9.5|9.505|410163
1590770700|2020-05-29 16:45:00|9.505|9.515|9.49|9.505|283912
1590771000|2020-05-29 16:50:00|9.5|9.51|9.46|9.465|442323
1590771300|2020-05-29 16:55:00|9.46|9.54|9.455|9.52|335945
1590771600|2020-05-29 17:00:00|9.52|9.53|9.51|9.515|127428
1590771900|2020-05-29 17:05:00|9.51|9.53|9.5|9.525|176339
1590772200|2020-05-29 17:10:00|9.52|9.535|9.52|9.52|95379
1590772500|2020-05-29 17:15:00|9.52|9.545|9.52|9.545|257129
1590772800|2020-05-29 17:20:00|9.545|9.55|9.525|9.53|186662
1590773100|2020-05-29 17:25:00|9.53|9.555|9.52|9.54|284411
1590773400|2020-05-29 17:30:00|9.545|9.555|9.52|9.53|235621
1590773700|2020-05-29 17:35:00|9.52|9.52|9.495|9.51|333012
1590774000|2020-05-29 17:40:00|9.505|9.51|9.48|9.485|91731
1590774300|2020-05-29 17:45:00|9.485|9.495|9.48|9.48|137309
1590774600|2020-05-29 17:50:00|9.485|9.495|9.47|9.495|225778
1590774900|2020-05-29 17:55:00|9.495|9.51|9.49|9.495|170529
1590775200|2020-05-29 18:00:00|9.49|9.51|9.49|9.505|321447
1590775500|2020-05-29 18:05:00|9.505|9.57|9.49|9.57|593790
1590775800|2020-05-29 18:10:00|9.57|9.6|9.55|9.585|1082313
1590776100|2020-05-29 18:15:00|9.59|9.61|9.58|9.6|544333
1590776400|2020-05-29 18:20:00|9.605|9.65|9.605|9.64|1059848
1590776700|2020-05-29 18:25:00|9.635|9.67|9.635|9.642|419030
1590777000|2020-05-29 18:30:00|9.645|9.66|9.635|9.645|444848
1590777300|2020-05-29 18:35:00|9.645|9.65|9.63|9.635|277979
1590777600|2020-05-29 18:40:00|9.635|9.655|9.6|9.61|259443
1590777900|2020-05-29 18:45:00|9.61|9.645|9.6|9.6|229535
1590778200|2020-05-29 18:50:00|9.605|9.605|9.52|9.585|523743
1590778500|2020-05-29 18:55:00|9.58|9.69|9.54|9.68|788076
1590778800|2020-05-29 19:00:00|9.69|9.725|9.675|9.71|471861
1590779100|2020-05-29 19:05:00|9.715|9.735|9.695|9.72|609710
1590779400|2020-05-29 19:10:00|9.715|9.73|9.705|9.71|403212
1590779700|2020-05-29 19:15:00|9.72|9.74|9.705|9.73|541952
1590780000|2020-05-29 19:20:00|9.725|9.76|9.725|9.755|610727
1590780300|2020-05-29 19:25:00|9.75|9.755|9.685|9.7|571762
1590780600|2020-05-29 19:30:00|9.695|9.725|9.69|9.695|496769
1590780900|2020-05-29 19:35:00|9.7|9.725|9.695|9.72|623319
1590781200|2020-05-29 19:40:00|9.72|9.72|9.69|9.72|753053
1590781500|2020-05-29 19:45:00|9.715|9.715|9.66|9.66|999800
1590781800|2020-05-29 19:50:00|9.665|9.72|9.66|9.71|870137
1590782100|2020-05-29 19:55:00|9.715|9.795|9.71|9.77|3736919
1590782400|2020-05-29 20:00:00|9.76|9.76|9.76|9.76|0
1590783300|2020-05-29 20:15:00|9.76|9.76|9.76|9.76|0
1590783600|2020-05-29 20:20:00|9.76|9.76|9.76|9.76|0
1590783900|2020-05-29 20:25:00|9.591|9.591|9.591|9.591|0
1590784500|2020-05-29 20:35:00|9.82|9.82|9.82|9.82|0
1590785700|2020-05-29 20:55:00|9.82|9.82|9.82|9.82|0
1590786000|2020-05-29 21:00:00|9.82|9.82|9.82|9.82|0
1591010100|2020-06-01 11:15:00|9.7|9.7|9.7|9.7|0
1591016400|2020-06-01 13:00:00|9.71|9.71|9.7|9.7|0
1591017000|2020-06-01 13:10:00|9.76|9.76|9.71|9.71|0
1591017900|2020-06-01 13:25:00|9.81|9.81|9.76|9.78|0
1591018200|2020-06-01 13:30:00|9.84|9.87|9.805|9.84|1013756
1591018500|2020-06-01 13:35:00|9.83|9.875|9.815|9.87|935931
1591018800|2020-06-01 13:40:00|9.87|9.945|9.865|9.93|897538
1591019100|2020-06-01 13:45:00|9.925|9.95|9.925|9.93|301075
1591019400|2020-06-01 13:50:00|9.935|9.94|9.89|9.915|590458
1591019700|2020-06-01 13:55:00|9.91|9.968|9.91|9.935|544334
1591020000|2020-06-01 14:00:00|9.935|9.94|9.89|9.91|544441
1591020300|2020-06-01 14:05:00|9.91|9.92|9.885|9.895|1120935
1591020600|2020-06-01 14:10:00|9.895|9.94|9.88|9.905|1072238
1591020900|2020-06-01 14:15:00|9.9|9.905|9.87|9.89|212950
1591021200|2020-06-01 14:20:00|9.885|9.925|9.885|9.92|218041
1591021500|2020-06-01 14:25:00|9.915|9.929|9.89|9.91|260736
1591021800|2020-06-01 14:30:00|9.91|9.95|9.91|9.94|191662
1591022100|2020-06-01 14:35:00|9.935|9.96|9.915|9.925|348605
1591022400|2020-06-01 14:40:00|9.93|9.96|9.92|9.96|249134
1591022700|2020-06-01 14:45:00|9.96|9.96|9.915|9.93|494444
1591023000|2020-06-01 14:50:00|9.925|9.94|9.905|9.92|288853
1591023300|2020-06-01 14:55:00|9.925|9.94|9.905|9.92|344542
1591023600|2020-06-01 15:00:00|9.92|9.928|9.87|9.87|249942
1591023900|2020-06-01 15:05:00|9.87|9.915|9.87|9.9|149402
1591024200|2020-06-01 15:10:00|9.9|9.915|9.89|9.905|252752
1591024500|2020-06-01 15:15:00|9.9|9.91|9.88|9.88|133320
1591024800|2020-06-01 15:20:00|9.88|9.9|9.865|9.865|115381
1591025100|2020-06-01 15:25:00|9.865|9.875|9.845|9.86|517985
1591025400|2020-06-01 15:30:00|9.86|9.9|9.86|9.888|317296
1591025700|2020-06-01 15:35:00|9.89|9.9|9.87|9.87|556488
1591026000|2020-06-01 15:40:00|9.875|9.9|9.87|9.885|256966
1591026300|2020-06-01 15:45:00|9.885|9.94|9.88|9.925|284791
1591026600|2020-06-01 15:50:00|9.92|9.925|9.905|9.915|263183
1591026900|2020-06-01 15:55:00|9.91|9.94|9.91|9.93|196664
1591027200|2020-06-01 16:00:00|9.93|9.95|9.92|9.94|436174
1591027500|2020-06-01 16:05:00|9.94|9.95|9.93|9.95|113456
1591027800|2020-06-01 16:10:00|9.955|9.96|9.935|9.945|165013
1591028100|2020-06-01 16:15:00|9.94|9.97|9.94|9.965|194058
1591028400|2020-06-01 16:20:00|9.965|9.98|9.96|9.97|140782
1591028700|2020-06-01 16:25:00|9.975|9.975|9.95|9.95|442982
1591029000|2020-06-01 16:30:00|9.955|9.96|9.95|9.96|75476
1591029300|2020-06-01 16:35:00|9.955|9.965|9.95|9.95|128272
1591029600|2020-06-01 16:40:00|9.952|9.96|9.925|9.925|383694
1591029900|2020-06-01 16:45:00|9.925|9.93|9.92|9.92|160024
1591030200|2020-06-01 16:50:00|9.92|9.925|9.9|9.905|421124
1591030500|2020-06-01 16:55:00|9.91|9.91|9.88|9.9|236945
1591030800|2020-06-01 17:00:00|9.91|9.92|9.895|9.9|195029
1591031100|2020-06-01 17:05:00|9.9|9.915|9.895|9.91|101498
1591031400|2020-06-01 17:10:00|9.91|9.91|9.9|9.91|83878
1591031700|2020-06-01 17:15:00|9.91|9.915|9.895|9.91|332149
1591032000|2020-06-01 17:20:00|9.905|9.91|9.89|9.905|120239
1591032300|2020-06-01 17:25:00|9.9|9.91|9.87|9.885|223508
1591032600|2020-06-01 17:30:00|9.885|9.885|9.87|9.88|190909
1591032900|2020-06-01 17:35:00|9.88|9.9|9.88|9.895|81597
1591033200|2020-06-01 17:40:00|9.895|9.9|9.89|9.895|67531
1591033500|2020-06-01 17:45:00|9.895|9.905|9.88|9.88|247228
1591033800|2020-06-01 17:50:00|9.885|9.89|9.87|9.875|79016
1591034100|2020-06-01 17:55:00|9.88|9.88|9.855|9.87|298065
1591034400|2020-06-01 18:00:00|9.87|9.92|9.865|9.92|640160
1591034700|2020-06-01 18:05:00|9.92|9.965|9.915|9.945|546169
1591035000|2020-06-01 18:10:00|9.945|9.95|9.875|9.91|273529
1591035300|2020-06-01 18:15:00|9.905|9.91|9.895|9.91|91806
1591035600|2020-06-01 18:20:00|9.91|9.91|9.895|9.9|83147
1591035900|2020-06-01 18:25:00|9.895|9.9|9.88|9.885|156436
1591036200|2020-06-01 18:30:00|9.885|9.9|9.88|9.88|222788
1591036500|2020-06-01 18:35:00|9.885|9.89|9.865|9.885|229868
1591036800|2020-06-01 18:40:00|9.88|9.886|9.87|9.88|140152
1591037100|2020-06-01 18:45:00|9.88|9.89|9.88|9.885|85338
1591037400|2020-06-01 18:50:00|9.89|9.9|9.88|9.89|91674
1591037700|2020-06-01 18:55:00|9.89|9.94|9.89|9.93|584112
1591038000|2020-06-01 19:00:00|9.93|9.945|9.905|9.91|339079
1591038300|2020-06-01 19:05:00|9.92|9.94|9.91|9.92|170449
1591038600|2020-06-01 19:10:00|9.92|9.92|9.9|9.905|99974
1591038900|2020-06-01 19:15:00|9.905|9.915|9.89|9.91|188810
1591039200|2020-06-01 19:20:00|9.91|9.92|9.91|9.91|101091
1591039500|2020-06-01 19:25:00|9.915|9.92|9.905|9.915|182457
1591039800|2020-06-01 19:30:00|9.915|9.94|9.91|9.925|279587
1591040100|2020-06-01 19:35:00|9.925|9.925|9.9|9.91|240318
1591040400|2020-06-01 19:40:00|9.91|9.92|9.89|9.895|303924
1591040700|2020-06-01 19:45:00|9.9|9.9|9.87|9.88|351472
1591041000|2020-06-01 19:50:00|9.87|9.89|9.86|9.875|617288
1591041300|2020-06-01 19:55:00|9.875|9.89|9.85|9.85|1734448
1591041600|2020-06-01 20:00:00|9.84|9.84|9.84|9.84|0
1591042500|2020-06-01 20:15:00|9.84|9.84|9.84|9.84|0
1591043100|2020-06-01 20:25:00|9.901|9.901|9.901|9.901|0
1591043400|2020-06-01 20:30:00|9.84|9.84|9.84|9.84|0
1591051800|2020-06-01 22:50:00|9.88|9.88|9.88|9.88|0
1591053600|2020-06-01 23:20:00|9.88|9.88|9.88|9.88|0
1591054200|2020-06-01 23:30:00|9.88|9.88|9.88|9.88|0
1591098900|2020-06-02 11:55:00|9.98|10|9.98|10|0
1591100700|2020-06-02 12:25:00|10.04|10.04|10.04|10.04|0
1591101300|2020-06-02 12:35:00|10.04|10.04|10.04|10.04|0
1591101600|2020-06-02 12:40:00|10.04|10.04|10.04|10.04|0
1591101900|2020-06-02 12:45:00|10.04|10.04|10.04|10.04|0
1591102500|2020-06-02 12:55:00|10.03|10.08|10.03|10.08|0
1591103100|2020-06-02 13:05:00|10.04|10.04|10.02|10.02|0
1591103700|2020-06-02 13:15:00|10.01|10.04|10|10.02|0
1591104000|2020-06-02 13:20:00|10.04|10.04|10.04|10.04|0
1591104300|2020-06-02 13:25:00|10.04|10.06|10.02|10.02|0
1591104600|2020-06-02 13:30:00|10.05|10.09|10.04|10.077|486722
1591104900|2020-06-02 13:35:00|10.075|10.075|10.015|10.06|361792
1591105200|2020-06-02 13:40:00|10.06|10.09|10.05|10.09|112428
1591105500|2020-06-02 13:45:00|10.087|10.115|10.08|10.115|210952
1591105800|2020-06-02 13:50:00|10.11|10.12|10.103|10.115|178110
1591106100|2020-06-02 13:55:00|10.11|10.14|10.105|10.135|318885
1591106400|2020-06-02 14:00:00|10.135|10.15|10.1|10.1|284190
1591106700|2020-06-02 14:05:00|10.1|10.16|10.1|10.145|538877
1591107000|2020-06-02 14:10:00|10.145|10.165|10.135|10.16|266188
1591107300|2020-06-02 14:15:00|10.155|10.19|10.155|10.19|272098
1591107600|2020-06-02 14:20:00|10.19|10.21|10.165|10.195|236383
1591107900|2020-06-02 14:25:00|10.195|10.205|10.19|10.205|198621
1591108200|2020-06-02 14:30:00|10.205|10.23|10.185|10.2|271926
1591108500|2020-06-02 14:35:00|10.2|10.215|10.175|10.19|217582
1591108800|2020-06-02 14:40:00|10.185|10.195|10.15|10.155|207250
1591109100|2020-06-02 14:45:00|10.16|10.185|10.16|10.165|232661
1591109400|2020-06-02 14:50:00|10.16|10.21|10.15|10.2|589848
1591109700|2020-06-02 14:55:00|10.21|10.24|10.205|10.22|303625
1591110000|2020-06-02 15:00:00|10.22|10.25|10.175|10.205|262890
1591110300|2020-06-02 15:05:00|10.205|10.205|10.165|10.18|125107
1591110600|2020-06-02 15:10:00|10.175|10.21|10.17|10.17|221138
1591110900|2020-06-02 15:15:00|10.175|10.185|10.16|10.165|237327
1591111200|2020-06-02 15:20:00|10.165|10.17|10.14|10.16|216153
1591111500|2020-06-02 15:25:00|10.16|10.18|10.14|10.15|397327
1591111800|2020-06-02 15:30:00|10.145|10.16|10.135|10.155|552350
1591112100|2020-06-02 15:35:00|10.155|10.16|10.12|10.125|175977
1591112400|2020-06-02 15:40:00|10.13|10.165|10.12|10.145|614973
1591112700|2020-06-02 15:45:00|10.145|10.18|10.145|10.15|1098237
1591113000|2020-06-02 15:50:00|10.155|10.185|10.14|10.185|1258684
1591113300|2020-06-02 15:55:00|10.185|10.2|10.17|10.175|496280
1591113600|2020-06-02 16:00:00|10.175|10.175|10.15|10.16|410358
1591113900|2020-06-02 16:05:00|10.155|10.16|10.14|10.16|363853
1591114200|2020-06-02 16:10:00|10.16|10.18|10.155|10.175|249412
1591114500|2020-06-02 16:15:00|10.175|10.19|10.16|10.185|125624
1591114800|2020-06-02 16:20:00|10.188|10.19|10.16|10.165|279669
1591115100|2020-06-02 16:25:00|10.17|10.205|10.16|10.17|450784
1591115400|2020-06-02 16:30:00|10.17|10.18|10.16|10.165|177921
1591115700|2020-06-02 16:35:00|10.165|10.17|10.15|10.165|155670
1591116000|2020-06-02 16:40:00|10.165|10.185|10.15|10.155|378102
1591116300|2020-06-02 16:45:00|10.155|10.17|10.13|10.16|1144820
1591116600|2020-06-02 16:50:00|10.165|10.165|10.15|10.159|317790
1591116900|2020-06-02 16:55:00|10.155|10.18|10.14|10.165|379613
1591117200|2020-06-02 17:00:00|10.165|10.21|10.16|10.205|198583
1591117500|2020-06-02 17:05:00|10.205|10.21|10.185|10.205|348739
1591117800|2020-06-02 17:10:00|10.2|10.215|10.19|10.205|342212
1591118100|2020-06-02 17:15:00|10.205|10.205|10.19|10.19|173844
1591118400|2020-06-02 17:20:00|10.195|10.195|10.18|10.19|178740
1591118700|2020-06-02 17:25:00|10.18|10.21|10.18|10.205|104162
1591119000|2020-06-02 17:30:00|10.205|10.22|10.195|10.22|229153
1591119300|2020-06-02 17:35:00|10.22|10.23|10.205|10.205|261084
1591119600|2020-06-02 17:40:00|10.21|10.21|10.204|10.205|82870
1591119900|2020-06-02 17:45:00|10.21|10.22|10.2|10.215|131055
1591120200|2020-06-02 17:50:00|10.215|10.22|10.18|10.19|438490
1591120500|2020-06-02 17:55:00|10.195|10.22|10.19|10.215|96143
1591120800|2020-06-02 18:00:00|10.215|10.23|10.21|10.225|250549
1591121100|2020-06-02 18:05:00|10.22|10.225|10.2|10.21|196786
1591121400|2020-06-02 18:10:00|10.205|10.22|10.205|10.218|229201
1591121700|2020-06-02 18:15:00|10.22|10.22|10.205|10.205|137587
1591122000|2020-06-02 18:20:00|10.205|10.21|10.2|10.205|63732
1591122300|2020-06-02 18:25:00|10.205|10.23|10.19|10.19|340494
1591122600|2020-06-02 18:30:00|10.195|10.195|10.165|10.165|170835
1591122900|2020-06-02 18:35:00|10.165|10.18|10.151|10.165|637942
1591123200|2020-06-02 18:40:00|10.165|10.2|10.165|10.195|122195
1591123500|2020-06-02 18:45:00|10.2|10.2|10.165|10.175|418735
1591123800|2020-06-02 18:50:00|10.175|10.2|10.175|10.185|229357
1591124100|2020-06-02 18:55:00|10.185|10.19|10.16|10.165|538550
1591124400|2020-06-02 19:00:00|10.165|10.17|10.155|10.16|235777
1591124700|2020-06-02 19:05:00|10.16|10.185|10.155|10.185|237911
1591125000|2020-06-02 19:10:00|10.185|10.2|10.18|10.18|175838
1591125300|2020-06-02 19:15:00|10.18|10.195|10.17|10.17|263793
1591125600|2020-06-02 19:20:00|10.17|10.18|10.15|10.165|195759
1591125900|2020-06-02 19:25:00|10.165|10.18|10.155|10.175|213614
1591126200|2020-06-02 19:30:00|10.175|10.18|10.16|10.165|376855
1591126500|2020-06-02 19:35:00|10.165|10.19|10.16|10.185|333098
1591126800|2020-06-02 19:40:00|10.19|10.2|10.18|10.2|525710
1591127100|2020-06-02 19:45:00|10.2|10.22|10.19|10.205|949253
1591127400|2020-06-02 19:50:00|10.21|10.23|10.19|10.215|1278231
1591127700|2020-06-02 19:55:00|10.215|10.26|10.2|10.25|1826858
1591128000|2020-06-02 20:00:00|10.26|10.26|10.26|10.26|0
1591128900|2020-06-02 20:15:00|10.26|10.26|10.25|10.25|0
1591129800|2020-06-02 20:30:00|10.26|10.26|10.258|10.258|0
1591134900|2020-06-02 21:55:00|10.26|10.26|10.26|10.26|0
1591140900|2020-06-02 23:35:00|10.25|10.25|10.25|10.25|0
1591141500|2020-06-02 23:45:00|10.25|10.25|10.25|10.25|0
1591182900|2020-06-03 11:15:00|10.26|10.26|10.26|10.26|0
1591186500|2020-06-03 12:15:00|10.27|10.27|10.27|10.27|0
1591187400|2020-06-03 12:30:00|10.39|10.39|10.39|10.39|0
1591187700|2020-06-03 12:35:00|10.4|10.4|10.4|10.4|0
1591188000|2020-06-03 12:40:00|10.4|10.4|10.4|10.4|0
1591189200|2020-06-03 13:00:00|10.43|10.43|10.43|10.43|0
1591189800|2020-06-03 13:10:00|10.49|10.5|10.49|10.5|0
1591190400|2020-06-03 13:20:00|10.499|10.55|10.48|10.55|0
1591190700|2020-06-03 13:25:00|10.55|10.65|10.54|10.65|0
1591191000|2020-06-03 13:30:00|10.62|10.71|10.61|10.67|1305944
1591191300|2020-06-03 13:35:00|10.67|10.68|10.58|10.595|695048
1591191600|2020-06-03 13:40:00|10.59|10.61|10.54|10.55|801787
1591191900|2020-06-03 13:45:00|10.55|10.56|10.51|10.525|429958
1591192200|2020-06-03 13:50:00|10.52|10.57|10.49|10.505|530186
1591192500|2020-06-03 13:55:00|10.5|10.53|10.475|10.52|787202
1591192800|2020-06-03 14:00:00|10.525|10.595|10.52|10.585|742979
1591193100|2020-06-03 14:05:00|10.59|10.64|10.585|10.607|721788
1591193400|2020-06-03 14:10:00|10.6|10.66|10.58|10.65|1515507
1591193700|2020-06-03 14:15:00|10.65|10.705|10.64|10.7|2972603
1591194000|2020-06-03 14:20:00|10.7|10.72|10.615|10.648|1653682
1591194300|2020-06-03 14:25:00|10.65|10.718|10.64|10.71|626899
1591194600|2020-06-03 14:30:00|10.71|10.72|10.68|10.705|662707
1591194900|2020-06-03 14:35:00|10.705|10.74|10.69|10.7|1049906
1591195200|2020-06-03 14:40:00|10.7|10.71|10.69|10.705|259831
1591195500|2020-06-03 14:45:00|10.7|10.71|10.67|10.677|255734
1591195800|2020-06-03 14:50:00|10.67|10.68|10.66|10.67|192216
1591196100|2020-06-03 14:55:00|10.67|10.69|10.65|10.65|324277
1591196400|2020-06-03 15:00:00|10.66|10.68|10.635|10.655|738257
1591196700|2020-06-03 15:05:00|10.66|10.678|10.65|10.665|80449
1591197000|2020-06-03 15:10:00|10.67|10.705|10.66|10.7|271750
1591197300|2020-06-03 15:15:00|10.7|10.7|10.655|10.67|190453
1591197600|2020-06-03 15:20:00|10.67|10.67|10.65|10.66|120966
1591197900|2020-06-03 15:25:00|10.665|10.67|10.645|10.665|250637
1591198200|2020-06-03 15:30:00|10.67|10.7|10.665|10.68|278102
1591198500|2020-06-03 15:35:00|10.68|10.69|10.64|10.65|297875
1591198800|2020-06-03 15:40:00|10.655|10.655|10.63|10.645|328805
1591199100|2020-06-03 15:45:00|10.65|10.66|10.62|10.62|352357
1591199400|2020-06-03 15:50:00|10.62|10.63|10.6|10.605|200107
1591199700|2020-06-03 15:55:00|10.6|10.635|10.59|10.63|339318
1591200000|2020-06-03 16:00:00|10.625|10.645|10.615|10.63|187970
1591200300|2020-06-03 16:05:00|10.63|10.635|10.61|10.61|64335
1591200600|2020-06-03 16:10:00|10.615|10.635|10.6|10.63|236310
1591200900|2020-06-03 16:15:00|10.63|10.64|10.58|10.605|230480
1591201200|2020-06-03 16:20:00|10.6|10.62|10.595|10.615|214194
1591201500|2020-06-03 16:25:00|10.615|10.635|10.61|10.625|174299
1591201800|2020-06-03 16:30:00|10.63|10.64|10.61|10.61|258605
1591202100|2020-06-03 16:35:00|10.62|10.62|10.59|10.59|244725
1591202400|2020-06-03 16:40:00|10.6|10.618|10.59|10.615|256943
1591202700|2020-06-03 16:45:00|10.61|10.62|10.57|10.585|145576
1591203000|2020-06-03 16:50:00|10.585|10.6|10.575|10.58|200638
1591203300|2020-06-03 16:55:00|10.58|10.58|10.525|10.54|298995
1591203600|2020-06-03 17:00:00|10.54|10.56|10.505|10.515|302432
1591203900|2020-06-03 17:05:00|10.515|10.515|10.485|10.5|413202
1591204200|2020-06-03 17:10:00|10.505|10.54|10.5|10.525|249854
1591204500|2020-06-03 17:15:00|10.52|10.545|10.5|10.5|682286
1591204800|2020-06-03 17:20:00|10.505|10.508|10.48|10.505|543563
1591205100|2020-06-03 17:25:00|10.505|10.51|10.485|10.49|195863
1591205400|2020-06-03 17:30:00|10.49|10.51|10.47|10.505|109900
1591205700|2020-06-03 17:35:00|10.5|10.51|10.5|10.508|71030
1591206000|2020-06-03 17:40:00|10.505|10.52|10.5|10.515|124821
1591206300|2020-06-03 17:45:00|10.51|10.52|10.49|10.5|274121
1591206600|2020-06-03 17:50:00|10.5|10.5|10.475|10.49|206356
1591206900|2020-06-03 17:55:00|10.49|10.51|10.48|10.51|96867
1591207200|2020-06-03 18:00:00|10.5|10.54|10.5|10.53|68860
1591207500|2020-06-03 18:05:00|10.535|10.54|10.505|10.505|255192
1591207800|2020-06-03 18:10:00|10.51|10.53|10.506|10.525|120106
1591208100|2020-06-03 18:15:00|10.52|10.525|10.5|10.51|245751
1591208400|2020-06-03 18:20:00|10.51|10.535|10.5|10.53|179222
1591208700|2020-06-03 18:25:00|10.53|10.56|10.53|10.545|135393
1591209000|2020-06-03 18:30:00|10.545|10.55|10.525|10.535|228093
1591209300|2020-06-03 18:35:00|10.53|10.555|10.52|10.53|276812
1591209600|2020-06-03 18:40:00|10.53|10.545|10.515|10.54|300228
1591209900|2020-06-03 18:45:00|10.54|10.545|10.51|10.52|262748
1591210200|2020-06-03 18:50:00|10.525|10.535|10.5|10.52|476059
1591210500|2020-06-03 18:55:00|10.52|10.53|10.513|10.525|113104
1591210800|2020-06-03 19:00:00|10.525|10.53|10.51|10.525|180144
1591211100|2020-06-03 19:05:00|10.52|10.55|10.52|10.53|150881
1591211400|2020-06-03 19:10:00|10.53|10.56|10.53|10.555|109086
1591211700|2020-06-03 19:15:00|10.555|10.555|10.53|10.535|240952
1591212000|2020-06-03 19:20:00|10.53|10.55|10.52|10.55|164781
1591212300|2020-06-03 19:25:00|10.55|10.57|10.54|10.57|258765
1591212600|2020-06-03 19:30:00|10.57|10.585|10.56|10.57|328145
1591212900|2020-06-03 19:35:00|10.57|10.58|10.56|10.565|360188
1591213200|2020-06-03 19:40:00|10.57|10.58|10.56|10.575|159919
1591213500|2020-06-03 19:45:00|10.575|10.58|10.56|10.575|749801
1591213800|2020-06-03 19:50:00|10.58|10.58|10.55|10.56|464112
1591214100|2020-06-03 19:55:00|10.555|10.59|10.55|10.58|1969451
1591214400|2020-06-03 20:00:00|10.58|10.58|10.57|10.57|0
1591215300|2020-06-03 20:15:00|10.57|10.74|10.57|10.74|0
1591215600|2020-06-03 20:20:00|10.57|10.57|10.57|10.57|0
1591216200|2020-06-03 20:30:00|10.57|10.57|10.57|10.57|0
1591217400|2020-06-03 20:50:00|10.49|10.49|10.49|10.49|0
1591218900|2020-06-03 21:15:00|10.57|10.57|10.57|10.57|0
1591222500|2020-06-03 22:15:00|10.6|10.6|10.6|10.6|0
1591222800|2020-06-03 22:20:00|10.59|10.59|10.59|10.59|0
1591273200|2020-06-04 12:20:00|10.57|10.6|10.57|10.6|0
1591275300|2020-06-04 12:55:00|10.49|10.49|10.49|10.49|0
1591276200|2020-06-04 13:10:00|10.52|10.52|10.4|10.4|0
1591276500|2020-06-04 13:15:00|10.4|10.4|10.4|10.4|0
1591276800|2020-06-04 13:20:00|10.38|10.38|10.38|10.38|0
1591277100|2020-06-04 13:25:00|10.52|10.55|10.5|10.5|0
1591277400|2020-06-04 13:30:00|10.52|10.59|10.5|10.53|913513
1591277700|2020-06-04 13:35:00|10.535|10.55|10.45|10.455|358301
1591278000|2020-06-04 13:40:00|10.46|10.49|10.445|10.47|283789
1591278300|2020-06-04 13:45:00|10.47|10.51|10.44|10.5|307908
1591278600|2020-06-04 13:50:00|10.49|10.53|10.48|10.5|349695
1591278900|2020-06-04 13:55:00|10.5|10.51|10.485|10.49|255990
1591279200|2020-06-04 14:00:00|10.49|10.535|10.49|10.51|601870
1591279500|2020-06-04 14:05:00|10.51|10.55|10.495|10.55|369583
1591279800|2020-06-04 14:10:00|10.54|10.59|10.54|10.585|131231
1591280100|2020-06-04 14:15:00|10.585|10.64|10.58|10.635|278815
1591280400|2020-06-04 14:20:00|10.64|10.67|10.621|10.635|988759
1591280700|2020-06-04 14:25:00|10.635|10.68|10.6|10.675|681229
1591281000|2020-06-04 14:30:00|10.68|10.69|10.655|10.68|234829
1591281300|2020-06-04 14:35:00|10.68|10.695|10.655|10.69|281969
1591281600|2020-06-04 14:40:00|10.69|10.7|10.675|10.68|283286
1591281900|2020-06-04 14:45:00|10.68|10.725|10.65|10.71|213100
1591282200|2020-06-04 14:50:00|10.715|10.73|10.685|10.73|201377
1591282500|2020-06-04 14:55:00|10.73|10.745|10.715|10.73|488352
1591282800|2020-06-04 15:00:00|10.73|10.735|10.715|10.72|97405
1591283100|2020-06-04 15:05:00|10.722|10.73|10.66|10.68|238150
1591283400|2020-06-04 15:10:00|10.68|10.68|10.595|10.6|532642
1591283700|2020-06-04 15:15:00|10.6|10.61|10.575|10.59|223290
1591284000|2020-06-04 15:20:00|10.59|10.62|10.58|10.6|196480
1591284300|2020-06-04 15:25:00|10.6|10.615|10.58|10.615|103356
1591284600|2020-06-04 15:30:00|10.61|10.655|10.6|10.64|155013
1591284900|2020-06-04 15:35:00|10.64|10.65|10.63|10.65|101293
1591285200|2020-06-04 15:40:00|10.65|10.66|10.62|10.635|234400
1591285500|2020-06-04 15:45:00|10.63|10.645|10.62|10.645|217341
1591285800|2020-06-04 15:50:00|10.64|10.67|10.63|10.667|326855
1591286100|2020-06-04 15:55:00|10.67|10.67|10.65|10.655|138649
1591286400|2020-06-04 16:00:00|10.66|10.68|10.65|10.655|189481
1591286700|2020-06-04 16:05:00|10.66|10.69|10.66|10.665|81927
1591287000|2020-06-04 16:10:00|10.665|10.67|10.64|10.64|111045
1591287300|2020-06-04 16:15:00|10.64|10.69|10.63|10.69|144974
1591287600|2020-06-04 16:20:00|10.69|10.71|10.68|10.695|132473
1591287900|2020-06-04 16:25:00|10.695|10.7|10.675|10.68|184810
1591288200|2020-06-04 16:30:00|10.68|10.68|10.62|10.65|309261
1591288500|2020-06-04 16:35:00|10.645|10.665|10.645|10.645|100088
1591288800|2020-06-04 16:40:00|10.645|10.66|10.635|10.655|190591
1591289100|2020-06-04 16:45:00|10.65|10.655|10.62|10.63|198632
1591289400|2020-06-04 16:50:00|10.64|10.65|10.63|10.645|85347
1591289700|2020-06-04 16:55:00|10.645|10.65|10.63|10.635|81381
1591290000|2020-06-04 17:00:00|10.64|10.64|10.605|10.62|236110
1591290300|2020-06-04 17:05:00|10.63|10.635|10.615|10.635|115853
1591290600|2020-06-04 17:10:00|10.635|10.64|10.625|10.625|43244
1591290900|2020-06-04 17:15:00|10.625|10.64|10.62|10.64|325432
1591291200|2020-06-04 17:20:00|10.64|10.66|10.635|10.65|511383
1591291500|2020-06-04 17:25:00|10.65|10.665|10.65|10.65|114505
1591291800|2020-06-04 17:30:00|10.655|10.68|10.65|10.665|383422
1591292100|2020-06-04 17:35:00|10.665|10.69|10.655|10.69|460848
1591292400|2020-06-04 17:40:00|10.69|10.72|10.685|10.715|188667
1591292700|2020-06-04 17:45:00|10.715|10.74|10.7|10.73|282688
1591293000|2020-06-04 17:50:00|10.73|10.76|10.72|10.76|687053
1591293300|2020-06-04 17:55:00|10.75|10.76|10.74|10.745|554771
1591293600|2020-06-04 18:00:00|10.745|10.785|10.745|10.78|358434
1591293900|2020-06-04 18:05:00|10.78|10.79|10.77|10.78|280029
1591294200|2020-06-04 18:10:00|10.78|10.82|10.77|10.82|1426424
1591294500|2020-06-04 18:15:00|10.82|10.82|10.79|10.81|299786
1591294800|2020-06-04 18:20:00|10.804|10.83|10.79|10.825|297567
1591295100|2020-06-04 18:25:00|10.825|10.84|10.8|10.81|246327
1591295400|2020-06-04 18:30:00|10.81|10.815|10.785|10.8|756213
1591295700|2020-06-04 18:35:00|10.795|10.835|10.79|10.83|2169732
1591296000|2020-06-04 18:40:00|10.835|10.84|10.81|10.835|1354655
1591296300|2020-06-04 18:45:00|10.835|10.875|10.83|10.87|484079
1591296600|2020-06-04 18:50:00|10.87|10.875|10.825|10.84|864223
1591296900|2020-06-04 18:55:00|10.84|10.85|10.82|10.845|3157105
1591297200|2020-06-04 19:00:00|10.84|10.868|10.84|10.845|400940
1591297500|2020-06-04 19:05:00|10.845|10.845|10.79|10.835|1230940
1591297800|2020-06-04 19:10:00|10.83|10.84|10.79|10.795|573862
1591298100|2020-06-04 19:15:00|10.79|10.84|10.78|10.835|2975781
1591298400|2020-06-04 19:20:00|10.83|10.84|10.805|10.815|1076823
1591298700|2020-06-04 19:25:00|10.815|10.835|10.8|10.815|781416
1591299000|2020-06-04 19:30:00|10.82|10.835|10.81|10.825|296794
1591299300|2020-06-04 19:35:00|10.825|10.83|10.81|10.815|274876
1591299600|2020-06-04 19:40:00|10.81|10.82|10.81|10.82|462001
1591299900|2020-06-04 19:45:00|10.82|10.86|10.81|10.835|2408050
1591300200|2020-06-04 19:50:00|10.835|10.84|10.82|10.825|1421256
1591300500|2020-06-04 19:55:00|10.822|10.86|10.82|10.85|1412677
1591300800|2020-06-04 20:00:00|10.84|10.84|10.84|10.84|0
1591301700|2020-06-04 20:15:00|10.84|10.84|10.84|10.84|0
1591302000|2020-06-04 20:20:00|10.84|10.84|10.84|10.84|0
1591302600|2020-06-04 20:30:00|10.85|10.85|10.84|10.85|0
1591308600|2020-06-04 22:10:00|10.854|10.854|10.854|10.854|0
1591311600|2020-06-04 23:00:00|10.74|10.74|10.74|10.74|0
1591348200|2020-06-05 09:10:00|10.92|10.92|10.92|10.92|0
1591349700|2020-06-05 09:35:00|10.98|10.98|10.98|10.98|0
1591356300|2020-06-05 11:25:00|10.95|10.95|10.95|10.95|0
1591356600|2020-06-05 11:30:00|10.98|11|10.98|11|0
1591358700|2020-06-05 12:05:00|11.09|11.09|11.09|11.09|0
1591359300|2020-06-05 12:15:00|10.98|10.98|10.98|10.98|0
1591361400|2020-06-05 12:50:00|11.1|11.15|11.1|11.15|0
1591361700|2020-06-05 12:55:00|11.15|11.2|11.15|11.2|0
1591362000|2020-06-05 13:00:00|11.23|11.3|11.19|11.19|0
1591362300|2020-06-05 13:05:00|11.26|11.26|11.24|11.25|0
1591362600|2020-06-05 13:10:00|11.19|11.19|11.18|11.18|0
1591362900|2020-06-05 13:15:00|11.24|11.3|11.24|11.3|0
1591363200|2020-06-05 13:20:00|11.28|11.29|11.28|11.29|0
1591363500|2020-06-05 13:25:00|11.29|11.3|11.24|11.28|0
1591363800|2020-06-05 13:30:00|11.22|11.32|11.21|11.29|1566450
1591364100|2020-06-05 13:35:00|11.29|11.325|11.27|11.275|1173108
1591364400|2020-06-05 13:40:00|11.28|11.295|11.23|11.295|725159
1591364700|2020-06-05 13:45:00|11.295|11.3|11.24|11.255|996207
1591365000|2020-06-05 13:50:00|11.26|11.26|11.2|11.23|660573
1591365300|2020-06-05 13:55:00|11.23|11.24|11.17|11.195|561474
1591365600|2020-06-05 14:00:00|11.191|11.25|11.19|11.228|485513
1591365900|2020-06-05 14:05:00|11.23|11.268|11.225|11.25|417074
1591366200|2020-06-05 14:10:00|11.25|11.275|11.23|11.255|1875895
1591366500|2020-06-05 14:15:00|11.255|11.26|11.11|11.13|1041143
1591366800|2020-06-05 14:20:00|11.13|11.18|11.112|11.168|354686
1591367100|2020-06-05 14:25:00|11.16|11.18|11.135|11.17|355903
1591367400|2020-06-05 14:30:00|11.17|11.19|11.16|11.17|650137
1591367700|2020-06-05 14:35:00|11.17|11.22|11.16|11.19|1952042
1591368000|2020-06-05 14:40:00|11.195|11.235|11.19|11.225|807316
1591368300|2020-06-05 14:45:00|11.225|11.29|11.225|11.245|899792
1591368600|2020-06-05 14:50:00|11.245|11.27|11.234|11.26|537509
1591368900|2020-06-05 14:55:00|11.26|11.285|11.245|11.275|300108
1591369200|2020-06-05 15:00:00|11.28|11.3|11.26|11.29|492772
1591369500|2020-06-05 15:05:00|11.29|11.29|11.245|11.27|453061
1591369800|2020-06-05 15:10:00|11.27|11.275|11.23|11.26|387578
1591370100|2020-06-05 15:15:00|11.26|11.27|11.245|11.253|368726
1591370400|2020-06-05 15:20:00|11.26|11.28|11.25|11.27|482889
1591370700|2020-06-05 15:25:00|11.275|11.29|11.24|11.285|600360
1591371000|2020-06-05 15:30:00|11.285|11.3|11.255|11.26|283967
1591371300|2020-06-05 15:35:00|11.26|11.26|11.235|11.245|273503
1591371600|2020-06-05 15:40:00|11.25|11.25|11.205|11.21|889692
1591371900|2020-06-05 15:45:00|11.215|11.24|11.2|11.23|376415
1591372200|2020-06-05 15:50:00|11.225|11.25|11.22|11.245|441313
1591372500|2020-06-05 15:55:00|11.245|11.26|11.22|11.225|333377
1591372800|2020-06-05 16:00:00|11.23|11.24|11.2|11.21|362619
1591373100|2020-06-05 16:05:00|11.21|11.22|11.195|11.21|523949
1591373400|2020-06-05 16:10:00|11.21|11.21|11.17|11.175|195439
1591373700|2020-06-05 16:15:00|11.175|11.19|11.16|11.175|183936
1591374000|2020-06-05 16:20:00|11.18|11.18|11.15|11.155|289396
1591374300|2020-06-05 16:25:00|11.155|11.18|11.15|11.18|183981
1591374600|2020-06-05 16:30:00|11.18|11.2|11.16|11.17|317106
1591374900|2020-06-05 16:35:00|11.17|11.18|11.16|11.18|184686
1591375200|2020-06-05 16:40:00|11.18|11.18|11.145|11.15|329475
1591375500|2020-06-05 16:45:00|11.15|11.16|11.134|11.145|340534
1591375800|2020-06-05 16:50:00|11.145|11.155|11.14|11.14|721563
1591376100|2020-06-05 16:55:00|11.14|11.175|11.135|11.175|475314
1591376400|2020-06-05 17:00:00|11.17|11.175|11.13|11.14|296691
1591376700|2020-06-05 17:05:00|11.14|11.15|11.12|11.12|588700
1591377000|2020-06-05 17:10:00|11.12|11.13|11.085|11.1|326966
1591377300|2020-06-05 17:15:00|11.1|11.1|11.06|11.065|315985
1591377600|2020-06-05 17:20:00|11.065|11.135|11.06|11.11|595113
1591377900|2020-06-05 17:25:00|11.11|11.115|11.09|11.095|464642
1591378200|2020-06-05 17:30:00|11.095|11.1|11.07|11.07|521846
1591378500|2020-06-05 17:35:00|11.07|11.085|11.035|11.045|378622
1591378800|2020-06-05 17:40:00|11.045|11.07|11.04|11.07|235821
1591379100|2020-06-05 17:45:00|11.065|11.075|11.05|11.06|268559
1591379400|2020-06-05 17:50:00|11.06|11.085|11.04|11.08|439414
1591379700|2020-06-05 17:55:00|11.08|11.11|11.08|11.105|105715
1591380000|2020-06-05 18:00:00|11.11|11.145|11.105|11.135|363963
1591380300|2020-06-05 18:05:00|11.135|11.135|11.08|11.095|292055
1591380600|2020-06-05 18:10:00|11.095|11.1|11.06|11.06|173527
1591380900|2020-06-05 18:15:00|11.06|11.09|11.045|11.05|494944
1591381200|2020-06-05 18:20:00|11.05|11.06|10.993|11.02|777163
1591381500|2020-06-05 18:25:00|11.015|11.05|11|11.05|484219
1591381800|2020-06-05 18:30:00|11.05|11.06|11.03|11.03|273242
1591382100|2020-06-05 18:35:00|11.03|11.04|10.985|11.04|949049
1591382400|2020-06-05 18:40:00|11.035|11.06|11.025|11.035|447230
1591382700|2020-06-05 18:45:00|11.04|11.05|11.02|11.025|435207
1591383000|2020-06-05 18:50:00|11.02|11.035|11|11.02|554053
1591383300|2020-06-05 18:55:00|11.015|11.03|11|11.015|740209
1591383600|2020-06-05 19:00:00|11.015|11.04|11|11.015|430095
1591383900|2020-06-05 19:05:00|11.02|11.02|10.99|11|977951
1591384200|2020-06-05 19:10:00|11|11.01|10.92|10.92|1814431
1591384500|2020-06-05 19:15:00|10.92|10.96|10.9|10.96|466939
1591384800|2020-06-05 19:20:00|10.955|10.98|10.935|10.98|840524
1591385100|2020-06-05 19:25:00|10.98|11|10.96|10.995|267509
1591385400|2020-06-05 19:30:00|11|11.02|10.98|11.02|678984
1591385700|2020-06-05 19:35:00|11.02|11.065|11.015|11.02|749091
1591386000|2020-06-05 19:40:00|11.02|11.05|11.02|11.02|1147916
1591386300|2020-06-05 19:45:00|11.02|11.03|10.995|11.02|530738
1591386600|2020-06-05 19:50:00|11.02|11.06|11.005|11.04|1444157
1591386900|2020-06-05 19:55:00|11.04|11.05|11.015|11.04|1130411
1591387200|2020-06-05 20:00:00|11.04|11.04|11.04|11.04|544180
1591388100|2020-06-05 20:15:00|11.04|11.05|11.04|11.04|0
1591388700|2020-06-05 20:25:00|11.136|11.136|11.136|11.136|0
1591614300|2020-06-08 11:05:00|11.18|11.18|11.18|11.18|0
1591616400|2020-06-08 11:40:00|11.23|11.23|11.23|11.23|0
1591618500|2020-06-08 12:15:00|11.1|11.15|11.1|11.15|0
1591621200|2020-06-08 13:00:00|11.11|11.11|11.11|11.11|0
1591622100|2020-06-08 13:15:00|11.1|11.11|11.1|11.1|0
1591622400|2020-06-08 13:20:00|11.1|11.1|11.1|11.1|0
1591622700|2020-06-08 13:25:00|11.1|11.13|11.1|11.13|0
1591623000|2020-06-08 13:30:00|11.15|11.19|11.138|11.138|1377361
1591623300|2020-06-08 13:35:00|11.13|11.185|11.11|11.17|443156
1591623600|2020-06-08 13:40:00|11.175|11.22|11.14|11.22|451050
1591623900|2020-06-08 13:45:00|11.22|11.25|11.21|11.22|199141
1591624200|2020-06-08 13:50:00|11.23|11.23|11.155|11.18|1132379
1591624500|2020-06-08 13:55:00|11.18|11.18|11.12|11.16|1477020
1591624800|2020-06-08 14:00:00|11.16|11.17|11.135|11.14|435281
1591625100|2020-06-08 14:05:00|11.145|11.17|11.12|11.145|695072
1591625400|2020-06-08 14:10:00|11.14|11.15|11.12|11.14|273676
1591625700|2020-06-08 14:15:00|11.145|11.155|11.085|11.09|413221
1591626000|2020-06-08 14:20:00|11.085|11.09|11.06|11.08|388780
1591626300|2020-06-08 14:25:00|11.087|11.087|11.025|11.036|154157
1591626600|2020-06-08 14:30:00|11.035|11.045|10.985|10.985|240891
1591626900|2020-06-08 14:35:00|10.99|10.995|10.95|10.99|474499
1591627200|2020-06-08 14:40:00|10.985|11.035|10.985|11.02|323328
1591627500|2020-06-08 14:45:00|11.02|11.04|11.01|11.035|346261
1591627800|2020-06-08 14:50:00|11.03|11.05|11.03|11.045|216078
1591628100|2020-06-08 14:55:00|11.045|11.065|11.035|11.06|277382
1591628400|2020-06-08 15:00:00|11.07|11.115|11.055|11.11|411607
1591628700|2020-06-08 15:05:00|11.1|11.125|11.09|11.12|843563
1591629000|2020-06-08 15:10:00|11.12|11.15|11.12|11.15|224457
1591629300|2020-06-08 15:15:00|11.145|11.18|11.135|11.145|359928
1591629600|2020-06-08 15:20:00|11.15|11.15|11.1|11.12|728659
1591629900|2020-06-08 15:25:00|11.12|11.15|11.12|11.13|188579
1591630200|2020-06-08 15:30:00|11.135|11.155|11.125|11.135|327586
1591630500|2020-06-08 15:35:00|11.135|11.135|11.105|11.115|273828
1591630800|2020-06-08 15:40:00|11.11|11.125|11.09|11.115|288221
1591631100|2020-06-08 15:45:00|11.115|11.115|11.09|11.1|320342
1591631400|2020-06-08 15:50:00|11.1|11.11|11.08|11.09|352199
1591631700|2020-06-08 15:55:00|11.09|11.12|11.08|11.1|417128
1591632000|2020-06-08 16:00:00|11.1|11.105|11.08|11.085|245280
1591632300|2020-06-08 16:05:00|11.09|11.145|11.09|11.14|295693
1591632600|2020-06-08 16:10:00|11.135|11.15|11.09|11.11|662254
1591632900|2020-06-08 16:15:00|11.115|11.13|11.095|11.105|911971
1591633200|2020-06-08 16:20:00|11.105|11.13|11.1|11.12|295279
1591633500|2020-06-08 16:25:00|11.12|11.12|11.09|11.11|398628
1591633800|2020-06-08 16:30:00|11.11|11.14|11.1|11.135|67145
1591634100|2020-06-08 16:35:00|11.135|11.14|11.115|11.12|249910
1591634400|2020-06-08 16:40:00|11.12|11.13|11.084|11.085|264362
1591634700|2020-06-08 16:45:00|11.085|11.09|11.07|11.086|87730
1591635000|2020-06-08 16:50:00|11.09|11.11|11.08|11.1|379976
1591635300|2020-06-08 16:55:00|11.1|11.11|11.09|11.105|72825
1591635600|2020-06-08 17:00:00|11.1|11.12|11.1|11.11|148195
1591635900|2020-06-08 17:05:00|11.12|11.14|11.12|11.135|77677
1591636200|2020-06-08 17:10:00|11.14|11.14|11.12|11.13|165384
1591636500|2020-06-08 17:15:00|11.13|11.13|11.12|11.13|99535
1591636800|2020-06-08 17:20:00|11.13|11.14|11.105|11.11|257526
1591637100|2020-06-08 17:25:00|11.105|11.12|11.1|11.115|65668
1591637400|2020-06-08 17:30:00|11.115|11.13|11.095|11.13|197347
1591637700|2020-06-08 17:35:00|11.125|11.135|11.105|11.11|242702
1591638000|2020-06-08 17:40:00|11.11|11.11|11.085|11.092|233461
1591638300|2020-06-08 17:45:00|11.095|11.1|11.07|11.08|386104
1591638600|2020-06-08 17:50:00|11.08|11.09|11.08|11.09|237932
1591638900|2020-06-08 17:55:00|11.085|11.1|11.08|11.08|302644
1591639200|2020-06-08 18:00:00|11.08|11.1|11.06|11.098|169496
1591639500|2020-06-08 18:05:00|11.1|11.1|11.08|11.08|155630
1591639800|2020-06-08 18:10:00|11.09|11.105|11.08|11.105|213546
1591640100|2020-06-08 18:15:00|11.11|11.115|11.09|11.095|561853
1591640400|2020-06-08 18:20:00|11.095|11.11|11.085|11.085|220636
1591640700|2020-06-08 18:25:00|11.09|11.12|11.085|11.12|193208
1591641000|2020-06-08 18:30:00|11.12|11.12|11.09|11.09|237346
1591641300|2020-06-08 18:35:00|11.09|11.12|11.09|11.1|313727
1591641600|2020-06-08 18:40:00|11.095|11.095|11.08|11.09|70699
1591641900|2020-06-08 18:45:00|11.09|11.11|11.08|11.09|471443
1591642200|2020-06-08 18:50:00|11.09|11.11|11.09|11.105|82366
1591642500|2020-06-08 18:55:00|11.11|11.11|11.09|11.1|166950
1591642800|2020-06-08 19:00:00|11.095|11.115|11.09|11.115|93883
1591643100|2020-06-08 19:05:00|11.116|11.13|11.11|11.115|234480
1591643400|2020-06-08 19:10:00|11.115|11.15|11.115|11.145|203608
1591643700|2020-06-08 19:15:00|11.15|11.15|11.12|11.15|145600
1591644000|2020-06-08 19:20:00|11.145|11.155|11.14|11.15|298383
1591644300|2020-06-08 19:25:00|11.145|11.17|11.142|11.17|235034
1591644600|2020-06-08 19:30:00|11.17|11.2|11.16|11.19|320717
1591644900|2020-06-08 19:35:00|11.19|11.22|11.185|11.215|607154
1591645200|2020-06-08 19:40:00|11.215|11.246|11.215|11.23|430072
1591645500|2020-06-08 19:45:00|11.23|11.24|11.222|11.235|440566
1591645800|2020-06-08 19:50:00|11.23|11.25|11.23|11.249|650951
1591646100|2020-06-08 19:55:00|11.245|11.3|11.24|11.27|1686051
1591646400|2020-06-08 20:00:00|11.27|11.27|11.27|11.27|0
1591647300|2020-06-08 20:15:00|11.27|11.27|11.27|11.27|0
1591647600|2020-06-08 20:20:00|11.27|11.27|11.27|11.27|0
1591648200|2020-06-08 20:30:00|11.27|11.27|11.27|11.27|0
1591650600|2020-06-08 21:10:00|11.26|11.26|11.26|11.26|0
1591654800|2020-06-08 22:20:00|11.25|11.25|11.25|11.25|0
1591656000|2020-06-08 22:40:00|11.21|11.21|11.21|11.21|0
1591657800|2020-06-08 23:10:00|11.25|11.25|11.25|11.25|0
1591659600|2020-06-08 23:40:00|11.22|11.22|11.22|11.22|0
1591660200|2020-06-08 23:50:00|11.21|11.21|11.21|11.21|0
1591701600|2020-06-09 11:20:00|10.77|10.77|10.77|10.77|0
1591704900|2020-06-09 12:15:00|10.99|10.99|10.99|10.99|0
1591707600|2020-06-09 13:00:00|11.03|11.03|10.98|10.98|0
1591709100|2020-06-09 13:25:00|11|11|10.99|10.99|0
1591709400|2020-06-09 13:30:00|11.01|11.055|10.975|11.05|627758
1591709700|2020-06-09 13:35:00|11.055|11.11|11.055|11.08|292405
1591710000|2020-06-09 13:40:00|11.08|11.108|11.07|11.1|298623
1591710300|2020-06-09 13:45:00|11.09|11.13|11.07|11.12|182470
1591710600|2020-06-09 13:50:00|11.125|11.125|11.065|11.075|135939
1591710900|2020-06-09 13:55:00|11.075|11.109|11.06|11.085|441648
1591711200|2020-06-09 14:00:00|11.085|11.09|11.055|11.08|245740
1591711500|2020-06-09 14:05:00|11.073|11.09|11.06|11.065|111034
1591711800|2020-06-09 14:10:00|11.06|11.075|11.025|11.06|237080
1591712100|2020-06-09 14:15:00|11.06|11.11|11.04|11.11|456877
1591712400|2020-06-09 14:20:00|11.11|11.115|11.09|11.1|122270
1591712700|2020-06-09 14:25:00|11.1|11.12|11.08|11.095|260228
1591713000|2020-06-09 14:30:00|11.1|11.11|11.09|11.095|113755
1591713300|2020-06-09 14:35:00|11.095|11.12|11.08|11.1|137674
1591713600|2020-06-09 14:40:00|11.11|11.125|11.09|11.095|392685
1591713900|2020-06-09 14:45:00|11.095|11.155|11.09|11.15|331710
1591714200|2020-06-09 14:50:00|11.16|11.225|11.15|11.21|184725
1591714500|2020-06-09 14:55:00|11.22|11.22|11.18|11.185|137217
1591714800|2020-06-09 15:00:00|11.18|11.21|11.17|11.2|146983
1591715100|2020-06-09 15:05:00|11.2|11.205|11.18|11.19|85759
1591715400|2020-06-09 15:10:00|11.2|11.21|11.18|11.2|85897
1591715700|2020-06-09 15:15:00|11.2|11.23|11.185|11.23|118831
1591716000|2020-06-09 15:20:00|11.225|11.24|11.205|11.21|191312
1591716300|2020-06-09 15:25:00|11.21|11.22|11.17|11.19|83208
1591716600|2020-06-09 15:30:00|11.19|11.215|11.18|11.21|115125
1591716900|2020-06-09 15:35:00|11.205|11.22|11.17|11.175|98883
1591717200|2020-06-09 15:40:00|11.17|11.18|11.15|11.16|191050
1591717500|2020-06-09 15:45:00|11.155|11.16|11.13|11.14|96430
1591717800|2020-06-09 15:50:00|11.135|11.165|11.135|11.145|160404
1591718100|2020-06-09 15:55:00|11.14|11.145|11.115|11.115|90345
1591718400|2020-06-09 16:00:00|11.12|11.14|11.115|11.125|98918
1591718700|2020-06-09 16:05:00|11.12|11.147|11.11|11.135|130855
1591719000|2020-06-09 16:10:00|11.13|11.15|11.13|11.13|137507
1591719300|2020-06-09 16:15:00|11.13|11.15|11.13|11.145|107219
1591719600|2020-06-09 16:20:00|11.15|11.16|11.14|11.14|354442
1591719900|2020-06-09 16:25:00|11.145|11.155|11.126|11.135|159915
1591720200|2020-06-09 16:30:00|11.14|11.15|11.12|11.135|101027
1591720500|2020-06-09 16:35:00|11.14|11.14|11.12|11.135|61649
1591720800|2020-06-09 16:40:00|11.13|11.145|11.11|11.12|136703
1591721100|2020-06-09 16:45:00|11.125|11.13|11.11|11.12|145285
1591721400|2020-06-09 16:50:00|11.115|11.12|11.11|11.12|11775
1591721700|2020-06-09 16:55:00|11.115|11.135|11.11|11.12|216365
1591722000|2020-06-09 17:00:00|11.11|11.12|11.1|11.105|156093
1591722300|2020-06-09 17:05:00|11.1|11.11|11.1|11.11|23170
1591722600|2020-06-09 17:10:00|11.11|11.12|11.105|11.11|51906
1591722900|2020-06-09 17:15:00|11.11|11.12|11.095|11.11|294073
1591723200|2020-06-09 17:20:00|11.115|11.14|11.11|11.14|95498
1591723500|2020-06-09 17:25:00|11.135|11.145|11.12|11.12|80339
1591723800|2020-06-09 17:30:00|11.125|11.15|11.125|11.15|164502
1591724100|2020-06-09 17:35:00|11.15|11.16|11.13|11.135|189861
1591724400|2020-06-09 17:40:00|11.135|11.145|11.13|11.145|57796
1591724700|2020-06-09 17:45:00|11.14|11.14|11.13|11.14|76849
1591725000|2020-06-09 17:50:00|11.135|11.14|11.12|11.125|45826
1591725300|2020-06-09 17:55:00|11.128|11.135|11.11|11.115|186862
1591725600|2020-06-09 18:00:00|11.12|11.12|11.09|11.115|244835
1591725900|2020-06-09 18:05:00|11.12|11.12|11.1|11.11|167767
1591726200|2020-06-09 18:10:00|11.105|11.13|11.105|11.12|208594
1591726500|2020-06-09 18:15:00|11.125|11.135|11.1|11.1|77627
1591726800|2020-06-09 18:20:00|11.1|11.115|11.085|11.085|213972
1591727100|2020-06-09 18:25:00|11.09|11.1|11.075|11.09|344867
1591727400|2020-06-09 18:30:00|11.085|11.11|11.08|11.105|205173
1591727700|2020-06-09 18:35:00|11.1|11.11|11.09|11.11|123816
1591728000|2020-06-09 18:40:00|11.11|11.125|11.1|11.11|177207
1591728300|2020-06-09 18:45:00|11.115|11.145|11.105|11.13|135224
1591728600|2020-06-09 18:50:00|11.13|11.14|11.11|11.12|111523
1591728900|2020-06-09 18:55:00|11.12|11.13|11.11|11.125|89513
1591729200|2020-06-09 19:00:00|11.12|11.13|11.11|11.125|183965
1591729500|2020-06-09 19:05:00|11.13|11.145|11.12|11.135|158654
1591729800|2020-06-09 19:10:00|11.14|11.165|11.12|11.15|440851
1591730100|2020-06-09 19:15:00|11.15|11.18|11.15|11.17|563556
1591730400|2020-06-09 19:20:00|11.165|11.2|11.16|11.19|548301
1591730700|2020-06-09 19:25:00|11.185|11.245|11.18|11.235|387910
1591731000|2020-06-09 19:30:00|11.24|11.245|11.21|11.22|479246
1591731300|2020-06-09 19:35:00|11.225|11.26|11.21|11.26|327067
1591731600|2020-06-09 19:40:00|11.255|11.26|11.21|11.215|337512
1591731900|2020-06-09 19:45:00|11.215|11.22|11.19|11.205|422811
1591732200|2020-06-09 19:50:00|11.21|11.215|11.18|11.185|660459
1591732500|2020-06-09 19:55:00|11.185|11.23|11.18|11.22|1603167
1591732800|2020-06-09 20:00:00|11.215|11.22|11.215|11.22|0
1591733700|2020-06-09 20:15:00|11.22|11.22|11.22|11.22|0
1591734600|2020-06-09 20:30:00|11.22|11.22|11.22|11.22|0
1591734900|2020-06-09 20:35:00|11.22|11.22|11.22|11.22|0
1591735200|2020-06-09 20:40:00|11.22|11.22|11.22|11.22|0
1591737600|2020-06-09 21:20:00|11.22|11.22|11.22|11.22|0
1591791300|2020-06-10 12:15:00|11.28|11.3|11.28|11.3|0
1591794900|2020-06-10 13:15:00|11.29|11.35|11.29|11.35|0
1591795200|2020-06-10 13:20:00|11.28|11.28|11.28|11.28|0
1591795500|2020-06-10 13:25:00|11.3|11.3|11.3|11.3|0
1591795800|2020-06-10 13:30:00|11.27|11.28|11.23|11.265|458106
1591796100|2020-06-10 13:35:00|11.235|11.245|11.21|11.22|857034
1591796400|2020-06-10 13:40:00|11.21|11.25|11.18|11.18|1303997
1591796700|2020-06-10 13:45:00|11.185|11.235|11.185|11.2|559491
1591797000|2020-06-10 13:50:00|11.2|11.21|11.16|11.17|559517
1591797300|2020-06-10 13:55:00|11.18|11.18|11.13|11.135|661745
1591797600|2020-06-10 14:00:00|11.13|11.145|11.1|11.11|378272
1591797900|2020-06-10 14:05:00|11.11|11.12|11.06|11.09|1129517
1591798200|2020-06-10 14:10:00|11.09|11.09|10.97|11|643875
1591798500|2020-06-10 14:15:00|11|11.04|10.985|10.99|545479
1591798800|2020-06-10 14:20:00|10.985|11|10.94|10.98|392525
1591799100|2020-06-10 14:25:00|10.985|11.01|10.97|11|590237
1591799400|2020-06-10 14:30:00|11.005|11.08|10.994|11.08|588506
1591799700|2020-06-10 14:35:00|11.08|11.08|11.03|11.06|258817
1591800000|2020-06-10 14:40:00|11.06|11.08|11.015|11.02|302345
1591800300|2020-06-10 14:45:00|11.02|11.055|11.01|11.02|305707
1591800600|2020-06-10 14:50:00|11.02|11.02|10.97|10.98|268140
1591800900|2020-06-10 14:55:00|10.985|10.99|10.955|10.99|258020
1591801200|2020-06-10 15:00:00|10.99|11.04|10.98|11.04|190006
1591801500|2020-06-10 15:05:00|11.04|11.07|11.035|11.05|312696
1591801800|2020-06-10 15:10:00|11.05|11.07|11.02|11.04|144878
1591802100|2020-06-10 15:15:00|11.04|11.05|11.02|11.035|97987
1591802400|2020-06-10 15:20:00|11.035|11.04|11.02|11.02|102983
1591802700|2020-06-10 15:25:00|11.025|11.03|11|11.015|239200
1591803000|2020-06-10 15:30:00|11.01|11.02|11|11.01|227725
1591803300|2020-06-10 15:35:00|11.01|11.01|10.98|11.01|262822
1591803600|2020-06-10 15:40:00|11.01|11.03|11|11.01|282067
1591803900|2020-06-10 15:45:00|11.015|11.015|10.975|10.995|261798
1591804200|2020-06-10 15:50:00|10.995|11.02|10.99|11.005|290520
1591804500|2020-06-10 15:55:00|11|11.03|10.985|11.03|342889
1591804800|2020-06-10 16:00:00|11.03|11.05|11.02|11.025|153715
1591805100|2020-06-10 16:05:00|11.02|11.03|11|11.005|292050
1591805400|2020-06-10 16:10:00|11.01|11.02|11|11.005|69486
1591805700|2020-06-10 16:15:00|11.005|11.04|11|11.035|111427
1591806000|2020-06-10 16:20:00|11.03|11.075|11.025|11.07|170221
1591806300|2020-06-10 16:25:00|11.07|11.09|11.06|11.088|163858
1591806600|2020-06-10 16:30:00|11.08|11.09|11.07|11.085|229301
1591806900|2020-06-10 16:35:00|11.08|11.087|11.05|11.05|115076
1591807200|2020-06-10 16:40:00|11.053|11.085|11.04|11.085|97774
1591807500|2020-06-10 16:45:00|11.085|11.087|11.07|11.08|128973
1591807800|2020-06-10 16:50:00|11.08|11.12|11.08|11.08|323898
1591808100|2020-06-10 16:55:00|11.08|11.1|11.07|11.075|203096
1591808400|2020-06-10 17:00:00|11.07|11.07|11.035|11.055|111760
1591808700|2020-06-10 17:05:00|11.05|11.08|11.04|11.07|147267
1591809000|2020-06-10 17:10:00|11.065|11.07|11.054|11.065|124891
1591809300|2020-06-10 17:15:00|11.07|11.08|11.045|11.06|119675
1591809600|2020-06-10 17:20:00|11.05|11.06|11.05|11.05|64167
1591809900|2020-06-10 17:25:00|11.05|11.055|11.03|11.035|142896
1591810200|2020-06-10 17:30:00|11.04|11.04|11.02|11.03|89210
1591810500|2020-06-10 17:35:00|11.025|11.03|11.005|11.01|105620
1591810800|2020-06-10 17:40:00|11.01|11.03|10.995|11.025|249366
1591811100|2020-06-10 17:45:00|11.02|11.05|11.02|11.045|46018
1591811400|2020-06-10 17:50:00|11.04|11.05|11.01|11.035|119658
1591811700|2020-06-10 17:55:00|11.035|11.045|11.005|11.015|150224
1591812000|2020-06-10 18:00:00|11.02|11.1|10.95|11.1|1689377
1591812300|2020-06-10 18:05:00|11.1|11.15|11.06|11.09|776979
1591812600|2020-06-10 18:10:00|11.09|11.155|11.09|11.15|442391
1591812900|2020-06-10 18:15:00|11.15|11.235|11.14|11.23|461899
1591813200|2020-06-10 18:20:00|11.23|11.25|11.185|11.205|242147
1591813500|2020-06-10 18:25:00|11.21|11.23|11.19|11.19|313165
1591813800|2020-06-10 18:30:00|11.19|11.195|11.13|11.13|709682
1591814100|2020-06-10 18:35:00|11.13|11.155|11.085|11.09|389029
1591814400|2020-06-10 18:40:00|11.09|11.11|11|11.11|974615
1591814700|2020-06-10 18:45:00|11.1|11.11|11.035|11.04|419704
1591815000|2020-06-10 18:50:00|11.04|11.06|10.955|10.985|418608
1591815300|2020-06-10 18:55:00|10.984|11.02|10.97|11.015|245784
1591815600|2020-06-10 19:00:00|11.01|11.025|10.99|10.995|347322
1591815900|2020-06-10 19:05:00|10.995|11.056|10.995|11.046|208684
1591816200|2020-06-10 19:10:00|11.045|11.05|11.015|11.03|201642
1591816500|2020-06-10 19:15:00|11.03|11.05|11.018|11.05|386634
1591816800|2020-06-10 19:20:00|11.04|11.043|11.01|11.04|197800
1591817100|2020-06-10 19:25:00|11.04|11.09|11.01|11.085|502143
1591817400|2020-06-10 19:30:00|11.08|11.1|11.05|11.08|364956
1591817700|2020-06-10 19:35:00|11.08|11.085|11.05|11.07|584038
1591818000|2020-06-10 19:40:00|11.07|11.085|11.05|11.075|248232
1591818300|2020-06-10 19:45:00|11.07|11.075|11.03|11.06|531377
1591818600|2020-06-10 19:50:00|11.06|11.08|11.04|11.045|566588
1591818900|2020-06-10 19:55:00|11.045|11.05|11.01|11.025|1420133
1591819200|2020-06-10 20:00:00|11.02|11.02|11.02|11.02|0
1591820100|2020-06-10 20:15:00|11.02|11.02|11.02|11.02|0
1591820400|2020-06-10 20:20:00|11.02|11.035|11.02|11.035|0
1591820700|2020-06-10 20:25:00|11.02|11.02|11.02|11.02|0
1591821000|2020-06-10 20:30:00|10.96|11.02|10.95|10.95|0
1591821900|2020-06-10 20:45:00|10.95|10.96|10.89|10.95|0
1591822500|2020-06-10 20:55:00|10.94|10.94|10.94|10.94|0
1591826400|2020-06-10 22:00:00|11|11|11|11|0
1591828500|2020-06-10 22:35:00|11.02|11.02|11.02|11.02|0
1591866900|2020-06-11 09:15:00|10.51|10.51|10.51|10.51|0
1591871100|2020-06-11 10:25:00|10.65|10.73|10.65|10.73|0
1591873200|2020-06-11 11:00:00|10.62|10.7|10.6|10.7|0
1591874100|2020-06-11 11:15:00|10.7|10.7|10.7|10.7|0
1591875300|2020-06-11 11:35:00|10.6|10.6|10.6|10.6|0
1591875900|2020-06-11 11:45:00|10.6|10.6|10.6|10.6|0
1591876800|2020-06-11 12:00:00|10.52|10.52|10.5|10.5|0
1591877100|2020-06-11 12:05:00|10.6|10.6|10.6|10.6|0
1591877400|2020-06-11 12:10:00|10.59|10.59|10.59|10.59|0
1591877700|2020-06-11 12:15:00|10.5|10.5|10.5|10.5|0
1591878900|2020-06-11 12:35:00|10.51|10.51|10.5|10.5|0
1591879500|2020-06-11 12:45:00|10.52|10.52|10.51|10.51|0
1591879800|2020-06-11 12:50:00|10.51|10.51|10.51|10.51|0
1591880100|2020-06-11 12:55:00|10.51|10.51|10.51|10.51|0
1591880400|2020-06-11 13:00:00|10.51|10.51|10.51|10.51|0
1591880700|2020-06-11 13:05:00|10.51|10.51|10.51|10.51|0
1591881000|2020-06-11 13:10:00|10.51|10.51|10.51|10.51|0
1591881300|2020-06-11 13:15:00|10.51|10.51|10.5|10.5|0
1591881600|2020-06-11 13:20:00|10.5|10.5|10.48|10.48|0
1591881900|2020-06-11 13:25:00|10.5|10.54|10.5|10.54|0
1591882200|2020-06-11 13:30:00|10.52|10.54|10.4|10.46|492995
1591882500|2020-06-11 13:35:00|10.505|10.53|10.482|10.49|1930440
1591882800|2020-06-11 13:40:00|10.495|10.5|10.4|10.49|769816
1591883100|2020-06-11 13:45:00|10.48|10.58|10.475|10.555|871484
1591883400|2020-06-11 13:50:00|10.55|10.56|10.52|10.555|390398
1591883700|2020-06-11 13:55:00|10.555|10.58|10.525|10.545|598075
1591884000|2020-06-11 14:00:00|10.55|10.575|10.535|10.54|265265
1591884300|2020-06-11 14:05:00|10.54|10.57|10.53|10.57|147015
1591884600|2020-06-11 14:10:00|10.565|10.62|10.56|10.58|209106
1591884900|2020-06-11 14:15:00|10.577|10.615|10.565|10.58|330436
1591885200|2020-06-11 14:20:00|10.59|10.61|10.58|10.585|119043
1591885500|2020-06-11 14:25:00|10.585|10.6|10.565|10.57|214428
1591885800|2020-06-11 14:30:00|10.57|10.605|10.56|10.583|282181
1591886100|2020-06-11 14:35:00|10.58|10.59|10.565|10.585|135372
1591886400|2020-06-11 14:40:00|10.585|10.59|10.56|10.56|159464
1591886700|2020-06-11 14:45:00|10.56|10.565|10.51|10.515|177727
1591887000|2020-06-11 14:50:00|10.515|10.54|10.51|10.54|204367
1591887300|2020-06-11 14:55:00|10.535|10.535|10.45|10.45|426597
1591887600|2020-06-11 15:00:00|10.45|10.47|10.4|10.405|445561
1591887900|2020-06-11 15:05:00|10.4|10.475|10.4|10.435|429331
1591888200|2020-06-11 15:10:00|10.43|10.44|10.41|10.42|280260
1591888500|2020-06-11 15:15:00|10.42|10.495|10.415|10.49|179255
1591888800|2020-06-11 15:20:00|10.49|10.51|10.48|10.505|195600
1591889100|2020-06-11 15:25:00|10.505|10.505|10.45|10.475|402367
1591889400|2020-06-11 15:30:00|10.475|10.52|10.47|10.481|194101
1591889700|2020-06-11 15:35:00|10.485|10.49|10.43|10.44|239027
1591890000|2020-06-11 15:40:00|10.445|10.445|10.4|10.415|141541
1591890300|2020-06-11 15:45:00|10.41|10.415|10.35|10.375|419022
1591890600|2020-06-11 15:50:00|10.37|10.39|10.355|10.375|327286
1591890900|2020-06-11 15:55:00|10.375|10.39|10.36|10.39|341869
1591891200|2020-06-11 16:00:00|10.38|10.39|10.355|10.37|192749
1591891500|2020-06-11 16:05:00|10.37|10.375|10.33|10.33|87637
1591891800|2020-06-11 16:10:00|10.34|10.34|10.315|10.32|332878
1591892100|2020-06-11 16:15:00|10.325|10.325|10.3|10.3|182202
1591892400|2020-06-11 16:20:00|10.31|10.31|10.28|10.295|185683
1591892700|2020-06-11 16:25:00|10.3|10.3|10.24|10.26|194698
1591893000|2020-06-11 16:30:00|10.26|10.36|10.26|10.34|218304
1591893300|2020-06-11 16:35:00|10.34|10.37|10.333|10.343|113931
1591893600|2020-06-11 16:40:00|10.34|10.35|10.32|10.34|159365
1591893900|2020-06-11 16:45:00|10.34|10.375|10.33|10.35|200738
1591894200|2020-06-11 16:50:00|10.35|10.35|10.29|10.29|199203
1591894500|2020-06-11 16:55:00|10.29|10.33|10.28|10.31|239013
1591894800|2020-06-11 17:00:00|10.31|10.37|10.31|10.36|104632
1591895100|2020-06-11 17:05:00|10.36|10.36|10.335|10.355|129763
1591895400|2020-06-11 17:10:00|10.35|10.375|10.33|10.375|175044
1591895700|2020-06-11 17:15:00|10.375|10.42|10.37|10.41|300371
1591896000|2020-06-11 17:20:00|10.41|10.44|10.41|10.44|62858
1591896300|2020-06-11 17:25:00|10.435|10.47|10.43|10.455|556119
1591896600|2020-06-11 17:30:00|10.455|10.5|10.455|10.481|363000
1591896900|2020-06-11 17:35:00|10.485|10.495|10.47|10.485|366522
1591897200|2020-06-11 17:40:00|10.48|10.48|10.4|10.4|205131
1591897500|2020-06-11 17:45:00|10.4|10.42|10.39|10.395|117605
1591897800|2020-06-11 17:50:00|10.4|10.44|10.39|10.43|240124
1591898100|2020-06-11 17:55:00|10.435|10.45|10.405|10.425|77053
1591898400|2020-06-11 18:00:00|10.42|10.425|10.36|10.375|305940
1591898700|2020-06-11 18:05:00|10.375|10.42|10.375|10.39|224336
1591899000|2020-06-11 18:10:00|10.39|10.405|10.365|10.385|75786
1591899300|2020-06-11 18:15:00|10.39|10.39|10.375|10.39|162752
1591899600|2020-06-11 18:20:00|10.38|10.41|10.37|10.385|105108
1591899900|2020-06-11 18:25:00|10.39|10.4|10.37|10.38|104475
1591900200|2020-06-11 18:30:00|10.38|10.38|10.345|10.355|123567
1591900500|2020-06-11 18:35:00|10.36|10.36|10.325|10.335|122198
1591900800|2020-06-11 18:40:00|10.335|10.38|10.33|10.37|186915
1591901100|2020-06-11 18:45:00|10.37|10.39|10.35|10.35|128507
1591901400|2020-06-11 18:50:00|10.35|10.36|10.34|10.35|269929
1591901700|2020-06-11 18:55:00|10.345|10.38|10.335|10.35|255452
1591902000|2020-06-11 19:00:00|10.345|10.35|10.33|10.34|808094
1591902300|2020-06-11 19:05:00|10.345|10.37|10.33|10.365|1233854
1591902600|2020-06-11 19:10:00|10.365|10.37|10.325|10.325|331015
1591902900|2020-06-11 19:15:00|10.32|10.35|10.28|10.295|314955
1591903200|2020-06-11 19:20:00|10.3|10.3|10.22|10.24|625172
1591903500|2020-06-11 19:25:00|10.24|10.25|10.19|10.215|548389
1591903800|2020-06-11 19:30:00|10.21|10.24|10.18|10.21|703911
1591904100|2020-06-11 19:35:00|10.21|10.24|10.19|10.24|485279
1591904400|2020-06-11 19:40:00|10.24|10.33|10.235|10.325|621918
1591904700|2020-06-11 19:45:00|10.33|10.33|10.27|10.295|1034962
1591905000|2020-06-11 19:50:00|10.295|10.31|10.23|10.245|1578001
1591905300|2020-06-11 19:55:00|10.25|10.26|10.24|10.25|2139803
1591905600|2020-06-11 20:00:00|10.25|10.25|10.25|10.25|0
1591906800|2020-06-11 20:20:00|10.25|10.25|10.04|10.04|0
1591907100|2020-06-11 20:25:00|10.384|10.384|10.25|10.25|0
1591908000|2020-06-11 20:40:00|10.25|10.26|10.25|10.26|0
1591909200|2020-06-11 21:00:00|10.25|10.25|10.25|10.25|0
1591913100|2020-06-11 22:05:00|10.27|10.27|10.27|10.27|0
1591919700|2020-06-11 23:55:00|10.26|10.26|10.26|10.26|0
1591964100|2020-06-12 12:15:00|10.53|10.53|10.5|10.5|0
1591965000|2020-06-12 12:30:00|10.5|10.5|10.5|10.5|0
1591965900|2020-06-12 12:45:00|10.55|10.55|10.54|10.55|0
1591966200|2020-06-12 12:50:00|10.63|10.63|10.63|10.63|0
1591966500|2020-06-12 12:55:00|10.66|10.66|10.66|10.66|0
1591967700|2020-06-12 13:15:00|10.62|10.62|10.62|10.62|0
1591968600|2020-06-12 13:30:00|10.57|10.65|10.555|10.64|539675
1591968900|2020-06-12 13:35:00|10.655|10.68|10.63|10.63|1391261
1591969200|2020-06-12 13:40:00|10.64|10.7|10.63|10.65|327678
1591969500|2020-06-12 13:45:00|10.65|10.65|10.56|10.56|432028
1591969800|2020-06-12 13:50:00|10.57|10.59|10.535|10.54|325675
1591970100|2020-06-12 13:55:00|10.55|10.61|10.54|10.6|388571
1591970400|2020-06-12 14:00:00|10.6|10.64|10.585|10.6|393564
1591970700|2020-06-12 14:05:00|10.595|10.6|10.57|10.58|340532
1591971000|2020-06-12 14:10:00|10.58|10.62|10.53|10.53|408055
1591971300|2020-06-12 14:15:00|10.52|10.565|10.51|10.51|345010
1591971600|2020-06-12 14:20:00|10.52|10.555|10.515|10.53|459203
1591971900|2020-06-12 14:25:00|10.53|10.535|10.48|10.49|534317
1591972200|2020-06-12 14:30:00|10.495|10.51|10.46|10.48|374132
1591972500|2020-06-12 14:35:00|10.475|10.485|10.44|10.44|204921
1591972800|2020-06-12 14:40:00|10.44|10.476|10.435|10.45|262409
1591973100|2020-06-12 14:45:00|10.45|10.52|10.44|10.49|257326
1591973400|2020-06-12 14:50:00|10.49|10.49|10.39|10.4|317340
1591973700|2020-06-12 14:55:00|10.4|10.44|10.365|10.37|700027
1591974000|2020-06-12 15:00:00|10.37|10.395|10.3|10.3|484688
1591974300|2020-06-12 15:05:00|10.305|10.42|10.305|10.41|735397
1591974600|2020-06-12 15:10:00|10.41|10.43|10.36|10.38|896275
1591974900|2020-06-12 15:15:00|10.38|10.41|10.29|10.3|678926
1591975200|2020-06-12 15:20:00|10.31|10.37|10.27|10.32|1249261
1591975500|2020-06-12 15:25:00|10.32|10.4|10.29|10.375|713868
1591975800|2020-06-12 15:30:00|10.375|10.44|10.34|10.44|343494
1591976100|2020-06-12 15:35:00|10.44|10.49|10.42|10.46|447376
1591976400|2020-06-12 15:40:00|10.46|10.47|10.38|10.39|836416
1591976700|2020-06-12 15:45:00|10.4|10.455|10.385|10.44|383365
1591977000|2020-06-12 15:50:00|10.435|10.49|10.425|10.48|806583
1591977300|2020-06-12 15:55:00|10.49|10.54|10.48|10.53|267409
1591977600|2020-06-12 16:00:00|10.53|10.54|10.5|10.53|341239
1591977900|2020-06-12 16:05:00|10.53|10.54|10.51|10.515|239752
1591978200|2020-06-12 16:10:00|10.515|10.52|10.46|10.48|414073
1591978500|2020-06-12 16:15:00|10.48|10.505|10.465|10.5|198060
1591978800|2020-06-12 16:20:00|10.505|10.51|10.455|10.46|142655
1591979100|2020-06-12 16:25:00|10.46|10.495|10.445|10.47|139269
1591979400|2020-06-12 16:30:00|10.46|10.47|10.43|10.44|185266
1591979700|2020-06-12 16:35:00|10.435|10.45|10.415|10.43|206507
1591980000|2020-06-12 16:40:00|10.42|10.46|10.42|10.45|151409
1591980300|2020-06-12 16:45:00|10.45|10.455|10.41|10.42|273260
1591980600|2020-06-12 16:50:00|10.42|10.47|10.42|10.465|287894
1591980900|2020-06-12 16:55:00|10.465|10.51|10.46|10.505|228268
1591981200|2020-06-12 17:00:00|10.51|10.525|10.5|10.51|224931
1591981500|2020-06-12 17:05:00|10.52|10.55|10.5|10.54|757741
1591981800|2020-06-12 17:10:00|10.54|10.56|10.53|10.55|498391
1591982100|2020-06-12 17:15:00|10.55|10.57|10.52|10.52|436045
1591982400|2020-06-12 17:20:00|10.52|10.545|10.47|10.49|295678
1591982700|2020-06-12 17:25:00|10.485|10.51|10.47|10.48|166191
1591983000|2020-06-12 17:30:00|10.472|10.5|10.42|10.42|127776
1591983300|2020-06-12 17:35:00|10.42|10.43|10.375|10.385|740787
1591983600|2020-06-12 17:40:00|10.38|10.43|10.375|10.405|141785
1591983900|2020-06-12 17:45:00|10.405|10.415|10.36|10.37|230412
1591984200|2020-06-12 17:50:00|10.37|10.4|10.34|10.37|254758
1591984500|2020-06-12 17:55:00|10.37|10.41|10.335|10.35|183074
1591984800|2020-06-12 18:00:00|10.355|10.405|10.33|10.37|316298
1591985100|2020-06-12 18:05:00|10.37|10.37|10.335|10.35|128225
1591985400|2020-06-12 18:10:00|10.35|10.435|10.35|10.405|302629
1591985700|2020-06-12 18:15:00|10.4|10.42|10.38|10.39|152772
1591986000|2020-06-12 18:20:00|10.4|10.425|10.38|10.405|168407
1591986300|2020-06-12 18:25:00|10.41|10.44|10.405|10.425|151731
1591986600|2020-06-12 18:30:00|10.425|10.52|10.415|10.49|547272
1591986900|2020-06-12 18:35:00|10.49|10.5|10.43|10.43|213827
1591987200|2020-06-12 18:40:00|10.435|10.44|10.39|10.42|143697
1591987500|2020-06-12 18:45:00|10.42|10.45|10.415|10.42|202670
1591987800|2020-06-12 18:50:00|10.425|10.445|10.395|10.44|189120
1591988100|2020-06-12 18:55:00|10.45|10.45|10.405|10.435|126893
1591988400|2020-06-12 19:00:00|10.435|10.48|10.435|10.47|184645
1591988700|2020-06-12 19:05:00|10.47|10.495|10.45|10.48|252242
1591989000|2020-06-12 19:10:00|10.48|10.53|10.48|10.525|227155
1591989300|2020-06-12 19:15:00|10.525|10.525|10.47|10.5|259070
1591989600|2020-06-12 19:20:00|10.5|10.51|10.47|10.49|160484
1591989900|2020-06-12 19:25:00|10.49|10.515|10.48|10.505|280285
1591990200|2020-06-12 19:30:00|10.5|10.55|10.495|10.55|224131
1591990500|2020-06-12 19:35:00|10.545|10.585|10.545|10.565|408669
1591990800|2020-06-12 19:40:00|10.57|10.59|10.565|10.585|735589
1591991100|2020-06-12 19:45:00|10.585|10.635|10.58|10.635|437301
1591991400|2020-06-12 19:50:00|10.635|10.65|10.6|10.625|956110
1591991700|2020-06-12 19:55:00|10.625|10.65|10.61|10.625|1686020
1591992000|2020-06-12 20:00:00|10.63|10.63|10.63|10.63|674736
1591993200|2020-06-12 20:20:00|10.62|10.62|10.62|10.62|0
1591993500|2020-06-12 20:25:00|10.489|10.489|10.489|10.489|0
1591994100|2020-06-12 20:35:00|10.63|10.63|10.63|10.63|0
1592002800|2020-06-12 23:00:00|10.63|10.63|10.63|10.63|0
1592219700|2020-06-15 11:15:00|10.35|10.45|10.35|10.45|0
1592223600|2020-06-15 12:20:00|10.3|10.3|10.3|10.3|0
1592227200|2020-06-15 13:20:00|10.26|10.26|10.14|10.15|0
1592227500|2020-06-15 13:25:00|10.16|10.16|10.15|10.15|0
1592227800|2020-06-15 13:30:00|10.1|10.14|10.07|10.1|735549
1592228100|2020-06-15 13:35:00|10.095|10.19|10.095|10.16|420389
1592228400|2020-06-15 13:40:00|10.15|10.21|10.14|10.2|357082
1592228700|2020-06-15 13:45:00|10.194|10.215|10.155|10.185|342692
1592229000|2020-06-15 13:50:00|10.185|10.26|10.172|10.26|381136
1592229300|2020-06-15 13:55:00|10.26|10.29|10.25|10.29|518207
1592229600|2020-06-15 14:00:00|10.285|10.295|10.235|10.26|285100
1592229900|2020-06-15 14:05:00|10.265|10.295|10.265|10.27|434906
1592230200|2020-06-15 14:10:00|10.27|10.28|10.25|10.26|260959
1592230500|2020-06-15 14:15:00|10.27|10.27|10.215|10.235|393717
1592230800|2020-06-15 14:20:00|10.23|10.25|10.2|10.22|402202
1592231100|2020-06-15 14:25:00|10.23|10.24|10.21|10.21|221430
1592231400|2020-06-15 14:30:00|10.21|10.215|10.185|10.2|282654
1592231700|2020-06-15 14:35:00|10.21|10.225|10.175|10.18|256200
1592232000|2020-06-15 14:40:00|10.15|10.17|10.15|10.16|393320
1592232300|2020-06-15 14:45:00|10.165|10.225|10.16|10.21|236175
1592232600|2020-06-15 14:50:00|10.21|10.215|10.19|10.19|118484
1592232900|2020-06-15 14:55:00|10.195|10.21|10.14|10.16|534370
1592233200|2020-06-15 15:00:00|10.155|10.2|10.14|10.195|340214
1592233500|2020-06-15 15:05:00|10.19|10.22|10.18|10.205|456164
1592233800|2020-06-15 15:10:00|10.205|10.22|10.18|10.21|229212
1592234100|2020-06-15 15:15:00|10.2|10.205|10.175|10.185|268807
1592234400|2020-06-15 15:20:00|10.185|10.2|10.16|10.2|165155
1592234700|2020-06-15 15:25:00|10.195|10.205|10.16|10.16|173506
1592235000|2020-06-15 15:30:00|10.16|10.17|10.12|10.12|427074
1592235300|2020-06-15 15:35:00|10.12|10.14|10.103|10.12|638618
1592235600|2020-06-15 15:40:00|10.12|10.14|10.105|10.11|507629
1592235900|2020-06-15 15:45:00|10.11|10.16|10.1|10.16|282986
1592236200|2020-06-15 15:50:00|10.16|10.17|10.135|10.145|439626
1592236500|2020-06-15 15:55:00|10.15|10.175|10.14|10.145|218634
1592236800|2020-06-15 16:00:00|10.145|10.22|10.135|10.22|336641
1592237100|2020-06-15 16:05:00|10.215|10.24|10.21|10.22|299643
1592237400|2020-06-15 16:10:00|10.22|10.26|10.22|10.245|237747
1592237700|2020-06-15 16:15:00|10.245|10.27|10.24|10.27|227957
1592238000|2020-06-15 16:20:00|10.26|10.29|10.25|10.29|221709
1592238300|2020-06-15 16:25:00|10.285|10.3|10.27|10.275|319770
1592238600|2020-06-15 16:30:00|10.275|10.285|10.215|10.22|908399
1592238900|2020-06-15 16:35:00|10.215|10.265|10.215|10.255|569945
1592239200|2020-06-15 16:40:00|10.255|10.28|10.245|10.27|257032
1592239500|2020-06-15 16:45:00|10.27|10.3|10.25|10.275|190632
1592239800|2020-06-15 16:50:00|10.28|10.28|10.245|10.26|50389
1592240100|2020-06-15 16:55:00|10.265|10.285|10.25|10.28|104360
1592240400|2020-06-15 17:00:00|10.28|10.32|10.28|10.32|183634
1592240700|2020-06-15 17:05:00|10.32|10.36|10.31|10.35|968763
1592241000|2020-06-15 17:10:00|10.345|10.355|10.33|10.33|79724
1592241300|2020-06-15 17:15:00|10.33|10.37|10.31|10.31|426937
1592241600|2020-06-15 17:20:00|10.32|10.325|10.282|10.282|155205
1592241900|2020-06-15 17:25:00|10.28|10.309|10.28|10.3|254125
1592242200|2020-06-15 17:30:00|10.3|10.32|10.3|10.32|142126
1592242500|2020-06-15 17:35:00|10.31|10.37|10.31|10.35|423740
1592242800|2020-06-15 17:40:00|10.34|10.345|10.31|10.315|106180
1592243100|2020-06-15 17:45:00|10.31|10.32|10.3|10.3|133189
1592243400|2020-06-15 17:50:00|10.3|10.355|10.295|10.34|84620
1592243700|2020-06-15 17:55:00|10.335|10.35|10.31|10.31|114131
1592244000|2020-06-15 18:00:00|10.32|10.445|10.315|10.44|289888
1592244300|2020-06-15 18:05:00|10.435|10.5|10.43|10.48|526898
1592244600|2020-06-15 18:10:00|10.48|10.51|10.45|10.51|746435
1592244900|2020-06-15 18:15:00|10.51|10.55|10.51|10.535|233309
1592245200|2020-06-15 18:20:00|10.53|10.55|10.5|10.54|319201
1592245500|2020-06-15 18:25:00|10.54|10.54|10.51|10.525|205818
1592245800|2020-06-15 18:30:00|10.525|10.55|10.51|10.51|878091
1592246100|2020-06-15 18:35:00|10.51|10.54|10.501|10.525|316442
1592246400|2020-06-15 18:40:00|10.525|10.55|10.5|10.505|820835
1592246700|2020-06-15 18:45:00|10.505|10.56|10.5|10.545|449826
1592247000|2020-06-15 18:50:00|10.54|10.55|10.51|10.525|556028
1592247300|2020-06-15 18:55:00|10.525|10.54|10.52|10.525|388692
1592247600|2020-06-15 19:00:00|10.525|10.57|10.52|10.555|530777
1592247900|2020-06-15 19:05:00|10.55|10.57|10.535|10.56|1190224
1592248200|2020-06-15 19:10:00|10.555|10.58|10.55|10.565|380939
1592248500|2020-06-15 19:15:00|10.565|10.59|10.555|10.56|363159
1592248800|2020-06-15 19:20:00|10.565|10.57|10.53|10.545|463090
1592249100|2020-06-15 19:25:00|10.545|10.57|10.53|10.55|879026
1592249400|2020-06-15 19:30:00|10.55|10.57|10.525|10.54|970082
1592249700|2020-06-15 19:35:00|10.535|10.535|10.48|10.52|880514
1592250000|2020-06-15 19:40:00|10.525|10.55|10.515|10.535|942918
1592250300|2020-06-15 19:45:00|10.535|10.54|10.51|10.53|808852
1592250600|2020-06-15 19:50:00|10.535|10.56|10.52|10.545|843223
1592250900|2020-06-15 19:55:00|10.54|10.61|10.54|10.605|1508726
1592251200|2020-06-15 20:00:00|10.61|10.61|10.61|10.61|0
1592252100|2020-06-15 20:15:00|10.61|10.61|10.61|10.61|0
1592252700|2020-06-15 20:25:00|10.372|10.372|10.372|10.372|0
1592253000|2020-06-15 20:30:00|10.61|10.61|10.61|10.61|0
1592253900|2020-06-15 20:45:00|10.54|10.54|10.54|10.54|0
1592254200|2020-06-15 20:50:00|10.57|10.58|10.57|10.57|0
1592254500|2020-06-15 20:55:00|10.52|10.52|10.52|10.52|0
1592255400|2020-06-15 21:10:00|10.5|10.51|10.5|10.51|0
1592256300|2020-06-15 21:25:00|10.61|10.61|10.61|10.61|0
1592307600|2020-06-16 11:40:00|10.91|10.91|10.91|10.91|0
1592309700|2020-06-16 12:15:00|10.85|10.85|10.85|10.85|0
1592310600|2020-06-16 12:30:00|10.9|10.9|10.88|10.88|0
1592311500|2020-06-16 12:45:00|10.9|10.92|10.9|10.92|0
1592312400|2020-06-16 13:00:00|10.9|10.9|10.9|10.9|0
1592313300|2020-06-16 13:15:00|10.93|10.93|10.93|10.93|0
1592313600|2020-06-16 13:20:00|10.95|10.95|10.95|10.95|0
1592313900|2020-06-16 13:25:00|10.93|10.93|10.93|10.93|0
1592314200|2020-06-16 13:30:00|10.82|10.86|10.735|10.735|864939
1592314500|2020-06-16 13:35:00|10.74|10.825|10.732|10.8|258871
1592314800|2020-06-16 13:40:00|10.81|10.832|10.79|10.82|1189318
1592315100|2020-06-16 13:45:00|10.82|10.86|10.79|10.795|713078
1592315400|2020-06-16 13:50:00|10.8|10.825|10.78|10.82|431628
1592315700|2020-06-16 13:55:00|10.83|10.85|10.8|10.83|364173
1592316000|2020-06-16 14:00:00|10.83|10.845|10.81|10.84|196608
1592316300|2020-06-16 14:05:00|10.84|10.86|10.8|10.8|400266
1592316600|2020-06-16 14:10:00|10.8|10.825|10.79|10.82|421499
1592316900|2020-06-16 14:15:00|10.82|10.87|10.8|10.8|922220
1592317200|2020-06-16 14:20:00|10.8|10.8|10.74|10.755|491074
1592317500|2020-06-16 14:25:00|10.76|10.8|10.75|10.79|289327
1592317800|2020-06-16 14:30:00|10.79|10.805|10.73|10.74|294534
1592318100|2020-06-16 14:35:00|10.74|10.74|10.65|10.67|507831
1592318400|2020-06-16 14:40:00|10.67|10.67|10.61|10.655|397823
1592318700|2020-06-16 14:45:00|10.65|10.705|10.615|10.7|347690
1592319000|2020-06-16 14:50:00|10.69|10.69|10.54|10.565|264644
1592319300|2020-06-16 14:55:00|10.56|10.585|10.465|10.465|377859
1592319600|2020-06-16 15:00:00|10.47|10.595|10.422|10.59|1124464
1592319900|2020-06-16 15:05:00|10.59|10.642|10.58|10.6|346488
1592320200|2020-06-16 15:10:00|10.61|10.615|10.54|10.575|254426
1592320500|2020-06-16 15:15:00|10.58|10.615|10.565|10.57|433023
1592320800|2020-06-16 15:20:00|10.57|10.615|10.56|10.6|207943
1592321100|2020-06-16 15:25:00|10.59|10.62|10.58|10.605|191549
1592321400|2020-06-16 15:30:00|10.615|10.65|10.59|10.625|205671
1592321700|2020-06-16 15:35:00|10.625|10.64|10.585|10.6|245507
1592322000|2020-06-16 15:40:00|10.6|10.605|10.57|10.575|242838
1592322300|2020-06-16 15:45:00|10.58|10.62|10.565|10.615|147142
1592322600|2020-06-16 15:50:00|10.615|10.645|10.585|10.585|174599
1592322900|2020-06-16 15:55:00|10.59|10.61|10.555|10.6|318074
1592323200|2020-06-16 16:00:00|10.61|10.63|10.585|10.625|227178
1592323500|2020-06-16 16:05:00|10.625|10.64|10.61|10.63|234109
1592323800|2020-06-16 16:10:00|10.63|10.645|10.61|10.64|154880
1592324100|2020-06-16 16:15:00|10.64|10.65|10.61|10.63|140218
1592324400|2020-06-16 16:20:00|10.635|10.645|10.62|10.63|85552
1592324700|2020-06-16 16:25:00|10.625|10.655|10.62|10.645|137780
1592325000|2020-06-16 16:30:00|10.645|10.69|10.645|10.66|66301
1592325300|2020-06-16 16:35:00|10.66|10.69|10.66|10.67|89466
1592325600|2020-06-16 16:40:00|10.675|10.69|10.67|10.68|115321
1592325900|2020-06-16 16:45:00|10.69|10.69|10.65|10.65|62364
1592326200|2020-06-16 16:50:00|10.65|10.65|10.63|10.64|64340
1592326500|2020-06-16 16:55:00|10.635|10.64|10.605|10.63|81796
1592326800|2020-06-16 17:00:00|10.635|10.645|10.62|10.62|47966
1592327100|2020-06-16 17:05:00|10.61|10.63|10.59|10.6|55051
1592327400|2020-06-16 17:10:00|10.6|10.605|10.575|10.585|110472
1592327700|2020-06-16 17:15:00|10.58|10.6|10.58|10.59|54934
1592328000|2020-06-16 17:20:00|10.57|10.573|10.55|10.56|108885
1592328300|2020-06-16 17:25:00|10.56|10.58|10.54|10.55|637366
1592328600|2020-06-16 17:30:00|10.55|10.57|10.54|10.545|141333
1592328900|2020-06-16 17:35:00|10.55|10.57|10.54|10.55|132554
1592329200|2020-06-16 17:40:00|10.545|10.605|10.545|10.595|1516654
1592329500|2020-06-16 17:45:00|10.6|10.615|10.59|10.59|495518
1592329800|2020-06-16 17:50:00|10.59|10.61|10.57|10.605|979070
1592330100|2020-06-16 17:55:00|10.6|10.635|10.58|10.62|408623
1592330400|2020-06-16 18:00:00|10.615|10.645|10.615|10.62|185566
1592330700|2020-06-16 18:05:00|10.615|10.63|10.61|10.63|98083
1592331000|2020-06-16 18:10:00|10.63|10.645|10.605|10.63|276268
1592331300|2020-06-16 18:15:00|10.635|10.66|10.625|10.63|195296
1592331600|2020-06-16 18:20:00|10.63|10.665|10.59|10.65|1600602
1592331900|2020-06-16 18:25:00|10.65|10.67|10.62|10.665|1988201
1592332200|2020-06-16 18:30:00|10.665|10.7|10.64|10.64|261814
1592332500|2020-06-16 18:35:00|10.64|10.665|10.63|10.65|728770
1592332800|2020-06-16 18:40:00|10.65|10.67|10.64|10.65|622844
1592333100|2020-06-16 18:45:00|10.65|10.67|10.635|10.655|670771
1592333400|2020-06-16 18:50:00|10.65|10.675|10.64|10.67|1383958
1592333700|2020-06-16 18:55:00|10.67|10.68|10.645|10.68|850243
1592334000|2020-06-16 19:00:00|10.68|10.69|10.65|10.665|1502574
1592334300|2020-06-16 19:05:00|10.665|10.665|10.62|10.63|935481
1592334600|2020-06-16 19:10:00|10.645|10.66|10.62|10.65|807071
1592334900|2020-06-16 19:15:00|10.65|10.655|10.55|10.565|1749489
1592335200|2020-06-16 19:20:00|10.57|10.6|10.57|10.59|604931
1592335500|2020-06-16 19:25:00|10.59|10.62|10.58|10.61|712773
1592335800|2020-06-16 19:30:00|10.6|10.62|10.58|10.615|1113741
1592336100|2020-06-16 19:35:00|10.615|10.615|10.575|10.59|1082695
1592336400|2020-06-16 19:40:00|10.6|10.6|10.57|10.595|894306
1592336700|2020-06-16 19:45:00|10.595|10.61|10.58|10.61|1293695
1592337000|2020-06-16 19:50:00|10.61|10.64|10.585|10.615|2090823
1592337300|2020-06-16 19:55:00|10.615|10.68|10.61|10.665|2608083
1592337600|2020-06-16 20:00:00|10.66|10.66|10.66|10.66|0
1592338500|2020-06-16 20:15:00|10.66|10.66|10.66|10.66|0
1592339100|2020-06-16 20:25:00|10.55|10.65|10.55|10.65|0
1592339400|2020-06-16 20:30:00|10.66|10.66|10.66|10.66|0
1592341500|2020-06-16 21:05:00|10.63|10.64|10.63|10.63|0
1592342700|2020-06-16 21:25:00|10.66|10.66|10.66|10.66|0
1592398200|2020-06-17 12:50:00|10.71|10.71|10.71|10.71|0
1592398800|2020-06-17 13:00:00|10.66|10.66|10.66|10.66|0
1592399400|2020-06-17 13:10:00|10.7|10.7|10.7|10.7|0
1592399700|2020-06-17 13:15:00|10.7|10.7|10.7|10.7|0
1592400300|2020-06-17 13:25:00|10.6|10.66|10.6|10.6|0
1592400600|2020-06-17 13:30:00|10.6|10.6|10.535|10.575|505851
1592400900|2020-06-17 13:35:00|10.575|10.62|10.57|10.6|235487
1592401200|2020-06-17 13:40:00|10.59|10.685|10.58|10.665|539116
1592401500|2020-06-17 13:45:00|10.67|10.685|10.625|10.675|795655
1592401800|2020-06-17 13:50:00|10.67|10.7|10.64|10.655|606792
1592402100|2020-06-17 13:55:00|10.66|10.66|10.595|10.63|358801
1592402400|2020-06-17 14:00:00|10.625|10.645|10.605|10.62|618191
1592402700|2020-06-17 14:05:00|10.62|10.66|10.62|10.64|321370
1592403000|2020-06-17 14:10:00|10.64|10.64|10.59|10.6|318735
1592403300|2020-06-17 14:15:00|10.61|10.65|10.58|10.6|898717
1592403600|2020-06-17 14:20:00|10.605|10.63|10.59|10.595|377873
1592403900|2020-06-17 14:25:00|10.59|10.618|10.58|10.6|563772
1592404200|2020-06-17 14:30:00|10.61|10.63|10.59|10.62|540679
1592404500|2020-06-17 14:35:00|10.62|10.625|10.595|10.6|313118
1592404800|2020-06-17 14:40:00|10.6|10.63|10.59|10.62|395841
1592405100|2020-06-17 14:45:00|10.63|10.63|10.605|10.61|158138
1592405400|2020-06-17 14:50:00|10.61|10.64|10.6|10.63|417708
1592405700|2020-06-17 14:55:00|10.64|10.65|10.585|10.59|614580
1592406000|2020-06-17 15:00:00|10.59|10.6|10.555|10.56|240768
1592406300|2020-06-17 15:05:00|10.56|10.57|10.54|10.555|342340
1592406600|2020-06-17 15:10:00|10.55|10.57|10.53|10.55|182372
1592406900|2020-06-17 15:15:00|10.55|10.585|10.55|10.56|267900
1592407200|2020-06-17 15:20:00|10.57|10.57|10.535|10.54|202766
1592407500|2020-06-17 15:25:00|10.54|10.555|10.53|10.54|144556
1592407800|2020-06-17 15:30:00|10.54|10.54|10.52|10.535|125405
1592408100|2020-06-17 15:35:00|10.53|10.555|10.53|10.545|167548
1592408400|2020-06-17 15:40:00|10.54|10.555|10.525|10.54|200325
1592408700|2020-06-17 15:45:00|10.54|10.55|10.525|10.545|439737
1592409000|2020-06-17 15:50:00|10.54|10.56|10.53|10.55|500910
1592409300|2020-06-17 15:55:00|10.555|10.59|10.555|10.59|1400800
1592409600|2020-06-17 16:00:00|10.59|10.605|10.57|10.6|780540
1592409900|2020-06-17 16:05:00|10.6|10.62|10.6|10.61|361567
1592410200|2020-06-17 16:10:00|10.62|10.625|10.58|10.58|564613
1592410500|2020-06-17 16:15:00|10.58|10.62|10.58|10.61|927526
1592410800|2020-06-17 16:20:00|10.605|10.62|10.59|10.62|216510
1592411100|2020-06-17 16:25:00|10.615|10.63|10.605|10.615|125758
1592411400|2020-06-17 16:30:00|10.62|10.652|10.62|10.635|223773
1592411700|2020-06-17 16:35:00|10.635|10.645|10.625|10.64|223543
1592412000|2020-06-17 16:40:00|10.645|10.665|10.63|10.665|174465
1592412300|2020-06-17 16:45:00|10.66|10.665|10.63|10.635|135467
1592412600|2020-06-17 16:50:00|10.63|10.65|10.625|10.64|168091
1592412900|2020-06-17 16:55:00|10.65|10.675|10.635|10.67|291201
1592413200|2020-06-17 17:00:00|10.67|10.69|10.66|10.68|82411
1592413500|2020-06-17 17:05:00|10.68|10.69|10.66|10.67|288562
1592413800|2020-06-17 17:10:00|10.67|10.68|10.655|10.67|128838
1592414100|2020-06-17 17:15:00|10.67|10.68|10.655|10.66|241600
1592414400|2020-06-17 17:20:00|10.66|10.68|10.645|10.67|188538
1592414700|2020-06-17 17:25:00|10.67|10.69|10.67|10.68|157705
1592415000|2020-06-17 17:30:00|10.682|10.715|10.68|10.705|138843
1592415300|2020-06-17 17:35:00|10.71|10.72|10.703|10.72|36434
1592415600|2020-06-17 17:40:00|10.72|10.73|10.712|10.72|203164
1592415900|2020-06-17 17:45:00|10.715|10.715|10.69|10.69|79195
1592416200|2020-06-17 17:50:00|10.69|10.71|10.69|10.71|110414
1592416500|2020-06-17 17:55:00|10.71|10.73|10.695|10.72|120745
1592416800|2020-06-17 18:00:00|10.72|10.72|10.695|10.705|551221
1592417100|2020-06-17 18:05:00|10.705|10.75|10.702|10.75|721211
1592417400|2020-06-17 18:10:00|10.75|10.77|10.73|10.75|575694
1592417700|2020-06-17 18:15:00|10.75|10.76|10.74|10.75|320835
1592418000|2020-06-17 18:20:00|10.75|10.76|10.73|10.745|797838
1592418300|2020-06-17 18:25:00|10.745|10.76|10.735|10.74|1136497
1592418600|2020-06-17 18:30:00|10.74|10.76|10.74|10.75|1193679
1592418900|2020-06-17 18:35:00|10.75|10.77|10.74|10.75|948534
1592419200|2020-06-17 18:40:00|10.75|10.78|10.74|10.745|349915
1592419500|2020-06-17 18:45:00|10.745|10.765|10.74|10.76|660094
1592419800|2020-06-17 18:50:00|10.76|10.775|10.75|10.76|210998
1592420100|2020-06-17 18:55:00|10.76|10.76|10.71|10.715|228900
1592420400|2020-06-17 19:00:00|10.71|10.714|10.69|10.71|273120
1592420700|2020-06-17 19:05:00|10.71|10.73|10.7|10.72|336346
1592421000|2020-06-17 19:10:00|10.72|10.725|10.71|10.72|154076
1592421300|2020-06-17 19:15:00|10.72|10.73|10.71|10.715|438293
1592421600|2020-06-17 19:20:00|10.71|10.72|10.68|10.69|261150
1592421900|2020-06-17 19:25:00|10.69|10.7|10.67|10.7|395869
1592422200|2020-06-17 19:30:00|10.7|10.73|10.69|10.73|1071045
1592422500|2020-06-17 19:35:00|10.725|10.725|10.71|10.715|455838
1592422800|2020-06-17 19:40:00|10.71|10.72|10.7|10.715|1152153
1592423100|2020-06-17 19:45:00|10.72|10.73|10.7|10.705|868580
1592423400|2020-06-17 19:50:00|10.705|10.74|10.695|10.735|1034982
1592423700|2020-06-17 19:55:00|10.735|10.76|10.733|10.74|1299072
1592424000|2020-06-17 20:00:00|10.74|10.74|10.74|10.74|0
1592425200|2020-06-17 20:20:00|10.78|10.78|10.78|10.78|0
1592425500|2020-06-17 20:25:00|10.666|10.666|10.666|10.666|0
1592425800|2020-06-17 20:30:00|10.74|10.74|10.74|10.74|0
1592428500|2020-06-17 21:15:00|10.74|10.74|10.74|10.74|0
1592431500|2020-06-17 22:05:00|10.8|10.8|10.79|10.79|0
1592432100|2020-06-17 22:15:00|10.82|10.82|10.82|10.82|0
1592432700|2020-06-17 22:25:00|10.82|10.82|10.74|10.74|0
1592433300|2020-06-17 22:35:00|10.82|10.84|10.82|10.84|0
1592437500|2020-06-17 23:45:00|10.6|10.6|10.6|10.6|0
1592438100|2020-06-17 23:55:00|10.8|10.8|10.8|10.8|0
1592482500|2020-06-18 12:15:00|10.75|10.75|10.75|10.75|0
1592484600|2020-06-18 12:50:00|10.6|10.6|10.6|10.6|0
1592486400|2020-06-18 13:20:00|10.56|10.56|10.46|10.46|0
1592487000|2020-06-18 13:30:00|10.48|10.5|10.455|10.455|1086980
1592487300|2020-06-18 13:35:00|10.45|10.51|10.445|10.505|1167855
1592487600|2020-06-18 13:40:00|10.5|10.53|10.49|10.5|1110324
1592487900|2020-06-18 13:45:00|10.5|10.575|10.495|10.57|1020420
1592488200|2020-06-18 13:50:00|10.57|10.57|10.51|10.51|508053
1592488500|2020-06-18 13:55:00|10.51|10.519|10.47|10.49|811763
1592488800|2020-06-18 14:00:00|10.5|10.54|10.48|10.49|827169
1592489100|2020-06-18 14:05:00|10.49|10.54|10.49|10.535|578161
1592489400|2020-06-18 14:10:00|10.53|10.55|10.51|10.54|272948
1592489700|2020-06-18 14:15:00|10.54|10.555|10.51|10.52|298956
1592490000|2020-06-18 14:20:00|10.52|10.535|10.48|10.49|612831
1592490300|2020-06-18 14:25:00|10.49|10.52|10.48|10.5|254063
1592490600|2020-06-18 14:30:00|10.5|10.525|10.475|10.505|459425
1592490900|2020-06-18 14:35:00|10.51|10.55|10.505|10.53|414414
1592491200|2020-06-18 14:40:00|10.53|10.545|10.51|10.52|437707
1592491500|2020-06-18 14:45:00|10.515|10.54|10.51|10.54|288557
1592491800|2020-06-18 14:50:00|10.535|10.55|10.5|10.5|321003
1592492100|2020-06-18 14:55:00|10.51|10.55|10.49|10.53|720533
1592492400|2020-06-18 15:00:00|10.535|10.545|10.51|10.51|234406
1592492700|2020-06-18 15:05:00|10.51|10.525|10.5|10.51|213967
1592493000|2020-06-18 15:10:00|10.51|10.54|10.51|10.54|309002
1592493300|2020-06-18 15:15:00|10.54|10.545|10.513|10.513|451838
1592493600|2020-06-18 15:20:00|10.51|10.515|10.49|10.49|138717
1592493900|2020-06-18 15:25:00|10.49|10.51|10.48|10.48|196163
1592494200|2020-06-18 15:30:00|10.48|10.5|10.475|10.475|507086
1592494500|2020-06-18 15:35:00|10.48|10.48|10.45|10.45|111739
1592494800|2020-06-18 15:40:00|10.45|10.475|10.44|10.465|195203
1592495100|2020-06-18 15:45:00|10.47|10.495|10.465|10.48|94132
1592495400|2020-06-18 15:50:00|10.48|10.48|10.455|10.465|166999
1592495700|2020-06-18 15:55:00|10.46|10.48|10.46|10.47|171812
1592496000|2020-06-18 16:00:00|10.47|10.485|10.46|10.47|190941
1592496300|2020-06-18 16:05:00|10.475|10.495|10.46|10.49|257624
1592496600|2020-06-18 16:10:00|10.49|10.5|10.48|10.5|102498
1592496900|2020-06-18 16:15:00|10.5|10.51|10.485|10.5|233841
1592497200|2020-06-18 16:20:00|10.5|10.515|10.5|10.51|107467
1592497500|2020-06-18 16:25:00|10.51|10.54|10.51|10.53|318937
1592497800|2020-06-18 16:30:00|10.53|10.53|10.505|10.52|139819
1592498100|2020-06-18 16:35:00|10.525|10.53|10.49|10.49|231867
1592498400|2020-06-18 16:40:00|10.5|10.51|10.49|10.5|154657
1592498700|2020-06-18 16:45:00|10.5|10.51|10.495|10.5|130841
1592499000|2020-06-18 16:50:00|10.5|10.515|10.5|10.51|137372
1592499300|2020-06-18 16:55:00|10.515|10.53|10.51|10.525|72222
1592499600|2020-06-18 17:00:00|10.53|10.54|10.52|10.52|166581
1592499900|2020-06-18 17:05:00|10.52|10.52|10.51|10.52|33406
1592500200|2020-06-18 17:10:00|10.51|10.53|10.51|10.53|164706
1592500500|2020-06-18 17:15:00|10.525|10.53|10.52|10.525|154835
1592500800|2020-06-18 17:20:00|10.53|10.56|10.525|10.555|411847
1592501100|2020-06-18 17:25:00|10.554|10.56|10.54|10.55|900583
1592501400|2020-06-18 17:30:00|10.55|10.56|10.55|10.55|442845
1592501700|2020-06-18 17:35:00|10.555|10.575|10.55|10.57|437514
1592502000|2020-06-18 17:40:00|10.575|10.575|10.55|10.56|235971
1592502300|2020-06-18 17:45:00|10.56|10.57|10.55|10.565|91398
1592502600|2020-06-18 17:50:00|10.56|10.565|10.55|10.56|175462
1592502900|2020-06-18 17:55:00|10.555|10.555|10.54|10.55|203450
1592503200|2020-06-18 18:00:00|10.55|10.565|10.54|10.545|274497
1592503500|2020-06-18 18:05:00|10.545|10.545|10.5|10.505|426855
1592503800|2020-06-18 18:10:00|10.505|10.515|10.5|10.505|662506
1592504100|2020-06-18 18:15:00|10.505|10.515|10.495|10.5|456967
1592504400|2020-06-18 18:20:00|10.5|10.52|10.49|10.52|429586
1592504700|2020-06-18 18:25:00|10.52|10.54|10.51|10.52|460642
1592505000|2020-06-18 18:30:00|10.52|10.535|10.5|10.52|279340
1592505300|2020-06-18 18:35:00|10.52|10.525|10.51|10.52|274444
1592505600|2020-06-18 18:40:00|10.52|10.526|10.5|10.5|516286
1592505900|2020-06-18 18:45:00|10.5|10.505|10.475|10.48|726528
1592506200|2020-06-18 18:50:00|10.48|10.51|10.48|10.5|300696
1592506500|2020-06-18 18:55:00|10.505|10.51|10.485|10.485|500730
1592506800|2020-06-18 19:00:00|10.485|10.49|10.46|10.47|823142
1592507100|2020-06-18 19:05:00|10.47|10.47|10.43|10.45|881490
1592507400|2020-06-18 19:10:00|10.455|10.455|10.44|10.44|373157
1592507700|2020-06-18 19:15:00|10.44|10.47|10.44|10.465|282622
1592508000|2020-06-18 19:20:00|10.46|10.47|10.455|10.455|585954
1592508300|2020-06-18 19:25:00|10.455|10.467|10.44|10.46|489340
1592508600|2020-06-18 19:30:00|10.46|10.49|10.46|10.47|963243
1592508900|2020-06-18 19:35:00|10.47|10.48|10.47|10.475|290094
1592509200|2020-06-18 19:40:00|10.48|10.49|10.47|10.49|470953
1592509500|2020-06-18 19:45:00|10.49|10.5|10.49|10.495|822108
1592509800|2020-06-18 19:50:00|10.5|10.51|10.47|10.51|1304324
1592510100|2020-06-18 19:55:00|10.51|10.56|10.51|10.55|1617722
1592510400|2020-06-18 20:00:00|10.55|10.55|10.55|10.55|0
1592511300|2020-06-18 20:15:00|10.55|10.55|10.55|10.55|0
1592513100|2020-06-18 20:45:00|10.41|10.41|10.41|10.41|0
1592513700|2020-06-18 20:55:00|10.4|10.4|10.4|10.4|0
1592514600|2020-06-18 21:10:00|10.55|10.55|10.55|10.55|0
1592565300|2020-06-19 11:15:00|10.54|10.74|10.54|10.74|0
1592569500|2020-06-19 12:25:00|10.65|10.65|10.65|10.65|0
1592570400|2020-06-19 12:40:00|10.52|10.52|10.5|10.5|0
1592572800|2020-06-19 13:20:00|10.61|10.61|10.6|10.6|0
1592573100|2020-06-19 13:25:00|10.58|10.58|10.56|10.56|0
1592573400|2020-06-19 13:30:00|10.51|10.56|10.5|10.54|769955
1592573700|2020-06-19 13:35:00|10.54|10.576|10.53|10.55|485875
1592574000|2020-06-19 13:40:00|10.56|10.57|10.515|10.515|519681
1592574300|2020-06-19 13:45:00|10.515|10.53|10.49|10.51|363801
1592574600|2020-06-19 13:50:00|10.51|10.54|10.505|10.53|506091
1592574900|2020-06-19 13:55:00|10.53|10.535|10.5|10.5|777004
1592575200|2020-06-19 14:00:00|10.5|10.545|10.5|10.53|377595
1592575500|2020-06-19 14:05:00|10.533|10.533|10.51|10.525|1355126
1592575800|2020-06-19 14:10:00|10.53|10.555|10.51|10.55|527666
1592576100|2020-06-19 14:15:00|10.545|10.56|10.535|10.54|477520
1592576400|2020-06-19 14:20:00|10.53|10.54|10.51|10.51|195977
1592576700|2020-06-19 14:25:00|10.515|10.52|10.475|10.51|628671
1592577000|2020-06-19 14:30:00|10.515|10.515|10.47|10.495|459462
1592577300|2020-06-19 14:35:00|10.495|10.51|10.49|10.49|101270
1592577600|2020-06-19 14:40:00|10.49|10.515|10.48|10.505|294372
1592577900|2020-06-19 14:45:00|10.5|10.51|10.49|10.505|161486
1592578200|2020-06-19 14:50:00|10.505|10.518|10.48|10.515|308917
1592578500|2020-06-19 14:55:00|10.519|10.52|10.49|10.51|390568
1592578800|2020-06-19 15:00:00|10.5|10.53|10.5|10.52|133117
1592579100|2020-06-19 15:05:00|10.52|10.535|10.515|10.52|107015
1592579400|2020-06-19 15:10:00|10.515|10.535|10.51|10.52|105166
1592579700|2020-06-19 15:15:00|10.52|10.529|10.515|10.525|137350
1592580000|2020-06-19 15:20:00|10.505|10.53|10.5|10.52|414990
1592580300|2020-06-19 15:25:00|10.52|10.53|10.51|10.52|245414
1592580600|2020-06-19 15:30:00|10.52|10.52|10.5|10.5|164621
1592580900|2020-06-19 15:35:00|10.5|10.52|10.495|10.51|498512
1592581200|2020-06-19 15:40:00|10.51|10.515|10.49|10.51|703457
1592581500|2020-06-19 15:45:00|10.5|10.53|10.5|10.5|197379
1592581800|2020-06-19 15:50:00|10.51|10.51|10.49|10.5|105527
1592582100|2020-06-19 15:55:00|10.5|10.5|10.475|10.495|160638
1592582400|2020-06-19 16:00:00|10.495|10.495|10.445|10.455|1062092
1592582700|2020-06-19 16:05:00|10.45|10.46|10.44|10.44|405498
1592583000|2020-06-19 16:10:00|10.44|10.45|10.395|10.395|263881
1592583300|2020-06-19 16:15:00|10.39|10.405|10.305|10.32|838750
1592583600|2020-06-19 16:20:00|10.32|10.35|10.305|10.31|656753
1592583900|2020-06-19 16:25:00|10.3|10.36|10.3|10.355|251557
1592584200|2020-06-19 16:30:00|10.355|10.39|10.35|10.36|489207
1592584500|2020-06-19 16:35:00|10.36|10.37|10.32|10.33|936205
1592584800|2020-06-19 16:40:00|10.33|10.37|10.32|10.36|445645
1592585100|2020-06-19 16:45:00|10.36|10.4|10.355|10.39|470235
1592585400|2020-06-19 16:50:00|10.39|10.395|10.365|10.37|125672
1592585700|2020-06-19 16:55:00|10.37|10.425|10.37|10.41|361279
1592586000|2020-06-19 17:00:00|10.41|10.415|10.39|10.39|212876
1592586300|2020-06-19 17:05:00|10.39|10.405|10.36|10.36|221087
1592586600|2020-06-19 17:10:00|10.36|10.38|10.36|10.375|179996
1592586900|2020-06-19 17:15:00|10.37|10.37|10.33|10.335|244426
1592587200|2020-06-19 17:20:00|10.335|10.345|10.302|10.305|535456
1592587500|2020-06-19 17:25:00|10.31|10.34|10.31|10.33|309909
1592587800|2020-06-19 17:30:00|10.33|10.345|10.325|10.33|556723
1592588100|2020-06-19 17:35:00|10.34|10.37|10.34|10.37|275909
1592588400|2020-06-19 17:40:00|10.37|10.415|10.37|10.415|171066
1592588700|2020-06-19 17:45:00|10.41|10.425|10.39|10.41|442034
1592589000|2020-06-19 17:50:00|10.41|10.42|10.39|10.395|168939
1592589300|2020-06-19 17:55:00|10.395|10.41|10.384|10.4|693378
1592589600|2020-06-19 18:00:00|10.405|10.435|10.4|10.42|350863
1592589900|2020-06-19 18:05:00|10.42|10.42|10.375|10.4|156238
1592590200|2020-06-19 18:10:00|10.405|10.405|10.365|10.375|528430
1592590500|2020-06-19 18:15:00|10.37|10.395|10.33|10.335|973669
1592590800|2020-06-19 18:20:00|10.335|10.36|10.32|10.345|271210
1592591100|2020-06-19 18:25:00|10.35|10.35|10.32|10.335|336917
1592591400|2020-06-19 18:30:00|10.335|10.375|10.32|10.345|544084
1592591700|2020-06-19 18:35:00|10.35|10.38|10.34|10.37|517073
1592592000|2020-06-19 18:40:00|10.375|10.41|10.36|10.395|451546
1592592300|2020-06-19 18:45:00|10.39|10.4|10.37|10.375|200174
1592592600|2020-06-19 18:50:00|10.38|10.4|10.37|10.395|212691
1592592900|2020-06-19 18:55:00|10.395|10.395|10.38|10.395|213312
1592593200|2020-06-19 19:00:00|10.395|10.405|10.38|10.38|318747
1592593500|2020-06-19 19:05:00|10.385|10.39|10.38|10.38|134211
1592593800|2020-06-19 19:10:00|10.375|10.4|10.35|10.38|389651
1592594100|2020-06-19 19:15:00|10.385|10.4|10.38|10.385|211616
1592594400|2020-06-19 19:20:00|10.38|10.39|10.37|10.385|127134
1592594700|2020-06-19 19:25:00|10.38|10.39|10.37|10.37|310587
1592595000|2020-06-19 19:30:00|10.375|10.38|10.36|10.37|1161676
1592595300|2020-06-19 19:35:00|10.365|10.365|10.33|10.34|662979
1592595600|2020-06-19 19:40:00|10.34|10.36|10.33|10.34|683978
1592595900|2020-06-19 19:45:00|10.35|10.35|10.32|10.33|984006
1592596200|2020-06-19 19:50:00|10.32|10.35|10.28|10.345|3171780
1592596500|2020-06-19 19:55:00|10.345|10.37|10.31|10.32|4151479
1592596800|2020-06-19 20:00:00|10.31|10.31|10.31|10.31|4258686
1592597700|2020-06-19 20:15:00|10.33|10.34|10.31|10.31|0
1592598300|2020-06-19 20:25:00|10.398|10.398|10.2|10.25|0
1592598900|2020-06-19 20:35:00|10.31|10.31|10.31|10.31|0
1592599200|2020-06-19 20:40:00|10.29|10.32|10.29|10.32|0
1592599500|2020-06-19 20:45:00|10.32|10.32|10.32|10.32|0
1592599800|2020-06-19 20:50:00|10.31|10.31|10.31|10.31|0
1592600400|2020-06-19 21:00:00|10.31|10.31|10.31|10.31|0
1592832300|2020-06-22 13:25:00|10.54|10.55|10.54|10.55|0
1592832600|2020-06-22 13:30:00|10.44|10.47|10.405|10.41|715330
1592832900|2020-06-22 13:35:00|10.41|10.445|10.4|10.425|472162
1592833200|2020-06-22 13:40:00|10.425|10.5|10.4|10.495|574319
1592833500|2020-06-22 13:45:00|10.495|10.51|10.475|10.51|436194
1592833800|2020-06-22 13:50:00|10.51|10.55|10.5|10.535|602230
1592834100|2020-06-22 13:55:00|10.54|10.58|10.53|10.55|271845
1592834400|2020-06-22 14:00:00|10.555|10.59|10.54|10.585|212525
1592834700|2020-06-22 14:05:00|10.585|10.62|10.565|10.615|253033
1592835000|2020-06-22 14:10:00|10.615|10.64|10.605|10.63|133230
1592835300|2020-06-22 14:15:00|10.635|10.635|10.592|10.61|130947
1592835600|2020-06-22 14:20:00|10.61|10.63|10.61|10.61|175165
1592835900|2020-06-22 14:25:00|10.61|10.63|10.58|10.58|469006
1592836200|2020-06-22 14:30:00|10.585|10.59|10.552|10.575|180852
1592836500|2020-06-22 14:35:00|10.57|10.58|10.555|10.565|165301
1592836800|2020-06-22 14:40:00|10.57|10.57|10.548|10.56|264326
1592837100|2020-06-22 14:45:00|10.57|10.58|10.54|10.54|217056
1592837400|2020-06-22 14:50:00|10.54|10.57|10.53|10.53|431136
1592837700|2020-06-22 14:55:00|10.535|10.54|10.51|10.525|98444
1592838000|2020-06-22 15:00:00|10.525|10.53|10.51|10.51|189380
1592838300|2020-06-22 15:05:00|10.51|10.53|10.51|10.525|61390
1592838600|2020-06-22 15:10:00|10.52|10.54|10.52|10.54|111250
1592838900|2020-06-22 15:15:00|10.54|10.55|10.535|10.535|193884
1592839200|2020-06-22 15:20:00|10.54|10.55|10.53|10.545|106010
1592839500|2020-06-22 15:25:00|10.545|10.55|10.53|10.535|115960
1592839800|2020-06-22 15:30:00|10.535|10.54|10.505|10.52|182998
1592840100|2020-06-22 15:35:00|10.52|10.54|10.51|10.53|83305
1592840400|2020-06-22 15:40:00|10.53|10.54|10.525|10.525|108804
1592840700|2020-06-22 15:45:00|10.53|10.53|10.52|10.525|73357
1592841000|2020-06-22 15:50:00|10.525|10.54|10.52|10.535|110844
1592841300|2020-06-22 15:55:00|10.535|10.545|10.53|10.54|189683
1592841600|2020-06-22 16:00:00|10.535|10.56|10.53|10.55|309857
1592841900|2020-06-22 16:05:00|10.55|10.56|10.54|10.545|97611
1592842200|2020-06-22 16:10:00|10.545|10.555|10.53|10.55|179737
1592842500|2020-06-22 16:15:00|10.545|10.55|10.525|10.53|204060
1592842800|2020-06-22 16:20:00|10.53|10.53|10.515|10.52|87796
1592843100|2020-06-22 16:25:00|10.52|10.525|10.49|10.5|185232
1592843400|2020-06-22 16:30:00|10.5|10.5|10.46|10.46|189016
1592843700|2020-06-22 16:35:00|10.46|10.475|10.45|10.47|449108
1592844000|2020-06-22 16:40:00|10.469|10.49|10.465|10.49|89789
1592844300|2020-06-22 16:45:00|10.485|10.525|10.485|10.52|152203
1592844600|2020-06-22 16:50:00|10.52|10.525|10.51|10.515|74156
1592844900|2020-06-22 16:55:00|10.51|10.53|10.51|10.51|97790
1592845200|2020-06-22 17:00:00|10.51|10.535|10.51|10.51|302049
1592845500|2020-06-22 17:05:00|10.51|10.515|10.5|10.5|92735
1592845800|2020-06-22 17:10:00|10.51|10.52|10.503|10.51|216707
1592846100|2020-06-22 17:15:00|10.515|10.52|10.515|10.52|32276
1592846400|2020-06-22 17:20:00|10.52|10.53|10.51|10.51|109410
1592846700|2020-06-22 17:25:00|10.51|10.52|10.48|10.485|156755
1592847000|2020-06-22 17:30:00|10.485|10.495|10.465|10.48|181122
1592847300|2020-06-22 17:35:00|10.48|10.485|10.453|10.46|111065
1592847600|2020-06-22 17:40:00|10.46|10.475|10.46|10.469|162749
1592847900|2020-06-22 17:45:00|10.47|10.48|10.45|10.465|180814
1592848200|2020-06-22 17:50:00|10.46|10.465|10.455|10.46|50407
1592848500|2020-06-22 17:55:00|10.455|10.46|10.445|10.46|92012
1592848800|2020-06-22 18:00:00|10.458|10.465|10.405|10.41|726577
1592849100|2020-06-22 18:05:00|10.41|10.43|10.395|10.42|365180
1592849400|2020-06-22 18:10:00|10.415|10.42|10.39|10.4|77437
1592849700|2020-06-22 18:15:00|10.41|10.425|10.405|10.415|105529
1592850000|2020-06-22 18:20:00|10.415|10.42|10.403|10.415|96556
1592850300|2020-06-22 18:25:00|10.415|10.425|10.4|10.4|129400
1592850600|2020-06-22 18:30:00|10.4|10.41|10.39|10.39|206884
1592850900|2020-06-22 18:35:00|10.4|10.425|10.4|10.415|202041
1592851200|2020-06-22 18:40:00|10.415|10.43|10.4|10.43|238290
1592851500|2020-06-22 18:45:00|10.425|10.45|10.425|10.43|86608
1592851800|2020-06-22 18:50:00|10.43|10.43|10.41|10.43|234452
1592852100|2020-06-22 18:55:00|10.43|10.445|10.425|10.44|128872
1592852400|2020-06-22 19:00:00|10.445|10.45|10.435|10.45|50552
1592852700|2020-06-22 19:05:00|10.45|10.47|10.44|10.465|80743
1592853000|2020-06-22 19:10:00|10.465|10.47|10.435|10.435|154034
1592853300|2020-06-22 19:15:00|10.435|10.44|10.405|10.425|340741
1592853600|2020-06-22 19:20:00|10.425|10.425|10.38|10.39|265009
1592853900|2020-06-22 19:25:00|10.39|10.42|10.39|10.42|322451
1592854200|2020-06-22 19:30:00|10.415|10.45|10.41|10.445|189545
1592854500|2020-06-22 19:35:00|10.445|10.45|10.42|10.445|288328
1592854800|2020-06-22 19:40:00|10.45|10.47|10.44|10.46|239170
1592855100|2020-06-22 19:45:00|10.465|10.47|10.45|10.45|350451
1592855400|2020-06-22 19:50:00|10.45|10.46|10.435|10.455|526774
1592855700|2020-06-22 19:55:00|10.46|10.48|10.453|10.46|796435
1592856000|2020-06-22 20:00:00|10.46|10.46|10.46|10.46|0
1592856900|2020-06-22 20:15:00|10.46|10.46|10.4|10.4|0
1592857500|2020-06-22 20:25:00|10.32|10.32|10.3|10.3|0
1592857800|2020-06-22 20:30:00|10.46|10.46|10.46|10.46|0
1592859000|2020-06-22 20:50:00|10.46|10.46|10.46|10.46|0
1592860200|2020-06-22 21:10:00|10.46|10.46|10.46|10.46|0
1592915100|2020-06-23 12:25:00|10.61|10.61|10.61|10.61|0
1592916000|2020-06-23 12:40:00|10.61|10.61|10.6|10.61|0
1592916900|2020-06-23 12:55:00|10.63|10.65|10.62|10.65|0
1592917800|2020-06-23 13:10:00|10.73|10.73|10.73|10.73|0
1592918100|2020-06-23 13:15:00|10.7|10.7|10.7|10.7|0
1592918700|2020-06-23 13:25:00|10.7|10.79|10.7|10.77|0
1592919000|2020-06-23 13:30:00|10.8|10.83|10.76|10.82|539190
1592919300|2020-06-23 13:35:00|10.825|10.84|10.805|10.82|299357
1592919600|2020-06-23 13:40:00|10.82|10.845|10.81|10.83|134515
1592919900|2020-06-23 13:45:00|10.82|10.83|10.77|10.77|120834
1592920200|2020-06-23 13:50:00|10.77|10.77|10.73|10.74|188928
1592920500|2020-06-23 13:55:00|10.75|10.785|10.74|10.77|170639
1592920800|2020-06-23 14:00:00|10.77|10.78|10.73|10.735|137038
1592921100|2020-06-23 14:05:00|10.74|10.77|10.72|10.76|103718
1592921400|2020-06-23 14:10:00|10.76|10.785|10.755|10.775|80497
1592921700|2020-06-23 14:15:00|10.779|10.805|10.77|10.8|126282
1592922000|2020-06-23 14:20:00|10.8|10.89|10.8|10.875|1941405
1592922300|2020-06-23 14:25:00|10.87|10.91|10.87|10.885|366213
1592922600|2020-06-23 14:30:00|10.9|10.91|10.88|10.88|241755
1592922900|2020-06-23 14:35:00|10.88|10.93|10.875|10.92|183627
1592923200|2020-06-23 14:40:00|10.925|10.935|10.862|10.87|339400
1592923500|2020-06-23 14:45:00|10.87|10.885|10.86|10.88|226415
1592923800|2020-06-23 14:50:00|10.878|10.9|10.878|10.89|217591
1592924100|2020-06-23 14:55:00|10.89|10.92|10.88|10.92|222548
1592924400|2020-06-23 15:00:00|10.91|10.95|10.9|10.945|332484
1592924700|2020-06-23 15:05:00|10.94|10.946|10.93|10.945|110238
1592925000|2020-06-23 15:10:00|10.95|10.95|10.91|10.91|87484
1592925300|2020-06-23 15:15:00|10.915|10.94|10.91|10.915|148891
1592925600|2020-06-23 15:20:00|10.92|10.94|10.91|10.935|153354
1592925900|2020-06-23 15:25:00|10.935|10.94|10.92|10.925|61833
1592926800|2020-06-23 15:40:00|10.885|10.89|10.88|10.885|545150
1592927100|2020-06-23 15:45:00|10.885|10.925|10.88|10.915|1114509
1592927400|2020-06-23 15:50:00|10.915|10.915|10.895|10.905|154629
1592927700|2020-06-23 15:55:00|10.91|10.95|10.905|10.945|815611
1592928000|2020-06-23 16:00:00|10.945|10.955|10.932|10.955|292557
1592928300|2020-06-23 16:05:00|10.95|10.965|10.94|10.96|248522
1592928600|2020-06-23 16:10:00|10.96|10.975|10.94|10.945|229637
1592928900|2020-06-23 16:15:00|10.945|10.95|10.923|10.945|314633
1592929200|2020-06-23 16:20:00|10.945|10.955|10.93|10.955|45617
1592929500|2020-06-23 16:25:00|10.95|10.96|10.945|10.95|70060
1592929800|2020-06-23 16:30:00|10.954|10.965|10.95|10.955|72665
1592930100|2020-06-23 16:35:00|10.96|10.975|10.95|10.955|831623
1592930400|2020-06-23 16:40:00|10.955|10.96|10.94|10.96|179411
1592930700|2020-06-23 16:45:00|10.96|10.97|10.94|10.945|265928
1592931000|2020-06-23 16:50:00|10.945|10.95|10.925|10.935|117225
1592931300|2020-06-23 16:55:00|10.93|10.935|10.905|10.91|225642
1592931600|2020-06-23 17:00:00|10.91|10.915|10.895|10.905|258761
1592931900|2020-06-23 17:05:00|10.9|10.91|10.89|10.9|132044
1592932200|2020-06-23 17:10:00|10.89|10.91|10.882|10.91|325698
1592932500|2020-06-23 17:15:00|10.92|10.92|10.9|10.91|131878
1592932800|2020-06-23 17:20:00|10.91|10.93|10.9|10.91|172919
1592933100|2020-06-23 17:25:00|10.91|10.915|10.9|10.9|78071
1592933400|2020-06-23 17:30:00|10.9|10.905|10.88|10.88|65581
1592933700|2020-06-23 17:35:00|10.88|10.89|10.865|10.88|100574
1592934000|2020-06-23 17:40:00|10.88|10.89|10.87|10.884|77611
1592934300|2020-06-23 17:45:00|10.89|10.9|10.88|10.885|87000
1592934600|2020-06-23 17:50:00|10.885|10.89|10.865|10.885|473007
1592934900|2020-06-23 17:55:00|10.89|10.89|10.87|10.89|64813
1592935200|2020-06-23 18:00:00|10.89|10.89|10.86|10.86|76796
1592935500|2020-06-23 18:05:00|10.855|10.875|10.845|10.87|148782
1592935800|2020-06-23 18:10:00|10.87|10.88|10.865|10.87|51769
1592936100|2020-06-23 18:15:00|10.87|10.885|10.86|10.86|147968
1592936400|2020-06-23 18:20:00|10.86|10.87|10.85|10.865|42404
1592936700|2020-06-23 18:25:00|10.86|10.87|10.85|10.86|80831
1592937000|2020-06-23 18:30:00|10.86|10.87|10.855|10.86|24999
1592937300|2020-06-23 18:35:00|10.86|10.87|10.855|10.86|32610
1592937600|2020-06-23 18:40:00|10.86|10.87|10.835|10.845|133842
1592937900|2020-06-23 18:45:00|10.84|10.84|10.825|10.83|57629
1592938200|2020-06-23 18:50:00|10.825|10.85|10.825|10.85|93754
1592938500|2020-06-23 18:55:00|10.85|10.85|10.84|10.84|17646
1592938800|2020-06-23 19:00:00|10.84|10.84|10.82|10.825|60588
1592939100|2020-06-23 19:05:00|10.825|10.835|10.815|10.83|96034
1592939400|2020-06-23 19:10:00|10.835|10.845|10.82|10.84|118697
1592939700|2020-06-23 19:15:00|10.835|10.865|10.835|10.855|776927
1592940000|2020-06-23 19:20:00|10.855|10.88|10.845|10.86|658358
1592940300|2020-06-23 19:25:00|10.86|10.89|10.85|10.87|1425181
1592940600|2020-06-23 19:30:00|10.87|10.88|10.845|10.875|529334
1592940900|2020-06-23 19:35:00|10.875|10.89|10.86|10.865|203109
1592941200|2020-06-23 19:40:00|10.87|10.88|10.86|10.875|295789
1592941500|2020-06-23 19:45:00|10.87|10.88|10.85|10.85|495592
1592941800|2020-06-23 19:50:00|10.85|10.85|10.81|10.845|633697
1592942100|2020-06-23 19:55:00|10.84|10.84|10.8|10.8|1096275
1592942400|2020-06-23 20:00:00|10.8|10.8|10.8|10.8|0
1592943300|2020-06-23 20:15:00|10.8|10.8|10.8|10.8|0
1592944200|2020-06-23 20:30:00|10.8|10.8|10.8|10.8|0
1592997300|2020-06-24 11:15:00|11.07|11.08|11.07|11.08|0
1593005100|2020-06-24 13:25:00|10.79|10.83|10.79|10.82|0
1593005400|2020-06-24 13:30:00|10.71|10.72|10.61|10.62|324529
1593005700|2020-06-24 13:35:00|10.62|10.69|10.62|10.67|135585
1593006000|2020-06-24 13:40:00|10.67|10.718|10.67|10.69|117654
1593006300|2020-06-24 13:45:00|10.698|10.715|10.665|10.668|234460
1593006600|2020-06-24 13:50:00|10.67|10.68|10.635|10.64|237310
1593006900|2020-06-24 13:55:00|10.65|10.66|10.615|10.62|69623
1593007200|2020-06-24 14:00:00|10.61|10.63|10.58|10.6|234767
1593007500|2020-06-24 14:05:00|10.6|10.64|10.6|10.62|128976
1593007800|2020-06-24 14:10:00|10.61|10.645|10.61|10.635|334248
1593008100|2020-06-24 14:15:00|10.63|10.65|10.595|10.61|280772
1593008400|2020-06-24 14:20:00|10.61|10.65|10.61|10.64|44725
1593008700|2020-06-24 14:25:00|10.645|10.665|10.625|10.66|142641
1593009000|2020-06-24 14:30:00|10.665|10.665|10.6|10.61|192723
1593009300|2020-06-24 14:35:00|10.61|10.635|10.57|10.58|112238
1593009600|2020-06-24 14:40:00|10.58|10.59|10.56|10.575|78807
1593009900|2020-06-24 14:45:00|10.57|10.57|10.535|10.54|214492
1593010200|2020-06-24 14:50:00|10.54|10.55|10.52|10.53|176090
1593010500|2020-06-24 14:55:00|10.53|10.55|10.53|10.53|125941
1593010800|2020-06-24 15:00:00|10.53|10.54|10.515|10.524|215356
1593011100|2020-06-24 15:05:00|10.525|10.535|10.485|10.485|125560
1593011400|2020-06-24 15:10:00|10.485|10.49|10.46|10.46|359378
1593011700|2020-06-24 15:15:00|10.46|10.48|10.445|10.45|184525
1593012000|2020-06-24 15:20:00|10.45|10.46|10.42|10.43|101641
1593012300|2020-06-24 15:25:00|10.43|10.445|10.41|10.429|424363
1593012600|2020-06-24 15:30:00|10.429|10.45|10.412|10.42|186508
1593012900|2020-06-24 15:35:00|10.42|10.43|10.35|10.37|554792
1593013200|2020-06-24 15:40:00|10.36|10.37|10.33|10.33|137900
1593013500|2020-06-24 15:45:00|10.34|10.357|10.32|10.32|252805
1593013800|2020-06-24 15:50:00|10.33|10.36|10.33|10.35|530268
1593014100|2020-06-24 15:55:00|10.35|10.39|10.34|10.385|403480
1593014400|2020-06-24 16:00:00|10.38|10.397|10.37|10.395|200387
1593014700|2020-06-24 16:05:00|10.4|10.4|10.345|10.355|316358
1593015000|2020-06-24 16:10:00|10.36|10.365|10.34|10.35|174402
1593015300|2020-06-24 16:15:00|10.35|10.4|10.35|10.39|329844
1593015600|2020-06-24 16:20:00|10.39|10.409|10.38|10.38|260067
1593015900|2020-06-24 16:25:00|10.39|10.39|10.36|10.37|90875
1593016200|2020-06-24 16:30:00|10.365|10.375|10.35|10.35|186031
1593016500|2020-06-24 16:35:00|10.35|10.36|10.34|10.345|76067
1593016800|2020-06-24 16:40:00|10.34|10.395|10.34|10.385|227190
1593017100|2020-06-24 16:45:00|10.385|10.41|10.385|10.4|107338
1593017400|2020-06-24 16:50:00|10.405|10.415|10.4|10.41|48971
1593017700|2020-06-24 16:55:00|10.412|10.45|10.412|10.445|289513
1593018000|2020-06-24 17:00:00|10.44|10.46|10.43|10.445|250450
1593018300|2020-06-24 17:05:00|10.45|10.47|10.44|10.45|99617
1593018600|2020-06-24 17:10:00|10.46|10.465|10.43|10.435|56928
1593018900|2020-06-24 17:15:00|10.43|10.46|10.42|10.45|90361
1593019200|2020-06-24 17:20:00|10.445|10.45|10.415|10.42|135707
1593019500|2020-06-24 17:25:00|10.42|10.44|10.4|10.41|218954
1593019800|2020-06-24 17:30:00|10.41|10.425|10.4|10.42|197703
1593020100|2020-06-24 17:35:00|10.41|10.425|10.4|10.415|71360
1593020400|2020-06-24 17:40:00|10.415|10.43|10.41|10.425|67253
1593020700|2020-06-24 17:45:00|10.42|10.445|10.412|10.44|106343
1593021000|2020-06-24 17:50:00|10.44|10.455|10.43|10.45|71969
1593021300|2020-06-24 17:55:00|10.44|10.465|10.44|10.465|102565
1593021600|2020-06-24 18:00:00|10.465|10.475|10.43|10.44|167614
1593021900|2020-06-24 18:05:00|10.445|10.46|10.44|10.46|198709
1593022200|2020-06-24 18:10:00|10.46|10.465|10.44|10.455|147052
1593022500|2020-06-24 18:15:00|10.455|10.5|10.45|10.485|304281
1593022800|2020-06-24 18:20:00|10.485|10.5|10.48|10.485|321998
1593023100|2020-06-24 18:25:00|10.48|10.49|10.465|10.48|157046
1593023400|2020-06-24 18:30:00|10.475|10.48|10.47|10.475|57518
1593023700|2020-06-24 18:35:00|10.48|10.48|10.45|10.455|443588
1593024000|2020-06-24 18:40:00|10.46|10.47|10.42|10.425|211640
1593024300|2020-06-24 18:45:00|10.42|10.44|10.41|10.43|96648
1593024600|2020-06-24 18:50:00|10.43|10.435|10.415|10.43|146282
1593024900|2020-06-24 18:55:00|10.43|10.44|10.405|10.405|155352
1593025200|2020-06-24 19:00:00|10.405|10.425|10.4|10.42|100526
1593025500|2020-06-24 19:05:00|10.42|10.425|10.392|10.41|143218
1593025800|2020-06-24 19:10:00|10.41|10.44|10.398|10.43|111509
1593026100|2020-06-24 19:15:00|10.43|10.45|10.42|10.44|170500
1593026400|2020-06-24 19:20:00|10.445|10.455|10.43|10.43|242159
1593026700|2020-06-24 19:25:00|10.435|10.45|10.425|10.428|250190
1593027000|2020-06-24 19:30:00|10.424|10.435|10.41|10.435|218476
1593027300|2020-06-24 19:35:00|10.43|10.437|10.41|10.42|226638
1593027600|2020-06-24 19:40:00|10.42|10.45|10.42|10.45|194160
1593027900|2020-06-24 19:45:00|10.45|10.46|10.42|10.425|545651
1593028200|2020-06-24 19:50:00|10.42|10.425|10.38|10.4|986955
1593028500|2020-06-24 19:55:00|10.4|10.42|10.38|10.4|1209645
1593028800|2020-06-24 20:00:00|10.4|10.4|10.4|10.4|0
1593029700|2020-06-24 20:15:00|10.4|10.4|10.4|10.4|0
1593030300|2020-06-24 20:25:00|10.4|10.4|10.4|10.4|0
1593030600|2020-06-24 20:30:00|10.4|10.4|10.4|10.4|0
1593030900|2020-06-24 20:35:00|10.68|10.68|10.68|10.68|0
1593032100|2020-06-24 20:55:00|10.4|10.4|10.4|10.4|0
1593032700|2020-06-24 21:05:00|10.4|10.42|10.4|10.42|0
1593033000|2020-06-24 21:10:00|10.4|10.4|10.4|10.4|0
1593035100|2020-06-24 21:45:00|10.27|10.27|10.27|10.27|0
1593035400|2020-06-24 21:50:00|10.39|10.39|10.39|10.39|0
1593090300|2020-06-25 13:05:00|10.39|10.4|10.39|10.4|0
1593091200|2020-06-25 13:20:00|10.47|10.47|10.45|10.45|0
1593091500|2020-06-25 13:25:00|10.47|10.5|10.47|10.5|0
1593091800|2020-06-25 13:30:00|10.45|10.48|10.42|10.47|542190
1593092100|2020-06-25 13:35:00|10.46|10.46|10.395|10.395|1500232
1593092400|2020-06-25 13:40:00|10.395|10.395|10.34|10.365|914546
1593092700|2020-06-25 13:45:00|10.365|10.39|10.35|10.365|498170
1593093000|2020-06-25 13:50:00|10.365|10.4|10.34|10.38|583037
1593093300|2020-06-25 13:55:00|10.385|10.385|10.33|10.345|517729
1593093600|2020-06-25 14:00:00|10.35|10.42|10.35|10.395|971594
1593093900|2020-06-25 14:05:00|10.395|10.398|10.335|10.38|908302
1593094200|2020-06-25 14:10:00|10.38|10.41|10.37|10.4|711113
1593094500|2020-06-25 14:15:00|10.395|10.4|10.365|10.39|680698
1593094800|2020-06-25 14:20:00|10.39|10.43|10.38|10.42|1330975
1593095100|2020-06-25 14:25:00|10.42|10.45|10.395|10.43|2023001
1593095400|2020-06-25 14:30:00|10.425|10.445|10.375|10.38|432519
1593095700|2020-06-25 14:35:00|10.375|10.41|10.375|10.395|230812
1593096000|2020-06-25 14:40:00|10.4|10.4|10.362|10.362|561412
1593096300|2020-06-25 14:45:00|10.36|10.395|10.36|10.36|218510
1593096600|2020-06-25 14:50:00|10.365|10.37|10.34|10.355|138324
1593096900|2020-06-25 14:55:00|10.355|10.37|10.34|10.35|254308
1593097200|2020-06-25 15:00:00|10.35|10.375|10.33|10.375|215717
1593097500|2020-06-25 15:05:00|10.37|10.37|10.345|10.355|169031
1593097800|2020-06-25 15:10:00|10.355|10.385|10.34|10.365|281669
1593098100|2020-06-25 15:15:00|10.365|10.38|10.36|10.38|233703
1593098400|2020-06-25 15:20:00|10.38|10.38|10.355|10.36|442008
1593098700|2020-06-25 15:25:00|10.36|10.365|10.335|10.34|432056
1593099000|2020-06-25 15:30:00|10.34|10.34|10.28|10.289|219825
1593099300|2020-06-25 15:35:00|10.28|10.3|10.265|10.29|348169
1593099600|2020-06-25 15:40:00|10.29|10.31|10.265|10.305|372751
1593099900|2020-06-25 15:45:00|10.3|10.32|10.29|10.31|94719
1593100200|2020-06-25 15:50:00|10.31|10.32|10.295|10.295|113802
1593100500|2020-06-25 15:55:00|10.3|10.325|10.3|10.3|89091
1593100800|2020-06-25 16:00:00|10.3|10.34|10.295|10.34|340270
1593101100|2020-06-25 16:05:00|10.34|10.36|10.33|10.335|185370
1593101400|2020-06-25 16:10:00|10.335|10.34|10.32|10.32|97791
1593101700|2020-06-25 16:15:00|10.33|10.34|10.325|10.335|59521
1593102000|2020-06-25 16:20:00|10.34|10.35|10.33|10.35|75593
1593102300|2020-06-25 16:25:00|10.35|10.355|10.33|10.335|161851
1593102600|2020-06-25 16:30:00|10.335|10.34|10.31|10.32|198807
1593102900|2020-06-25 16:35:00|10.32|10.33|10.31|10.32|113418
1593103200|2020-06-25 16:40:00|10.315|10.34|10.31|10.34|87668
1593103500|2020-06-25 16:45:00|10.33|10.34|10.325|10.325|89047
1593103800|2020-06-25 16:50:00|10.325|10.335|10.315|10.33|158349
1593104100|2020-06-25 16:55:00|10.34|10.38|10.32|10.35|1871596
1593104400|2020-06-25 17:00:00|10.35|10.35|10.32|10.325|293579
1593104700|2020-06-25 17:05:00|10.325|10.33|10.31|10.315|112788
1593105000|2020-06-25 17:10:00|10.32|10.33|10.31|10.32|118565
1593105300|2020-06-25 17:15:00|10.32|10.35|10.32|10.35|70955
1593105600|2020-06-25 17:20:00|10.35|10.36|10.34|10.35|259328
1593105900|2020-06-25 17:25:00|10.34|10.37|10.332|10.365|186766
1593106200|2020-06-25 17:30:00|10.365|10.37|10.35|10.37|236967
1593106500|2020-06-25 17:35:00|10.37|10.4|10.365|10.38|318112
1593106800|2020-06-25 17:40:00|10.385|10.41|10.375|10.375|690429
1593107100|2020-06-25 17:45:00|10.375|10.405|10.37|10.395|504059
1593107400|2020-06-25 17:50:00|10.4|10.45|10.4|10.43|1137220
1593107700|2020-06-25 17:55:00|10.435|10.44|10.41|10.42|382364
1593108000|2020-06-25 18:00:00|10.42|10.43|10.38|10.39|204061
1593108300|2020-06-25 18:05:00|10.39|10.408|10.38|10.388|97633
1593108600|2020-06-25 18:10:00|10.385|10.4|10.38|10.38|54353
1593108900|2020-06-25 18:15:00|10.38|10.4|10.38|10.39|76599
1593109200|2020-06-25 18:20:00|10.395|10.395|10.365|10.375|128640
1593109500|2020-06-25 18:25:00|10.38|10.4|10.38|10.4|137410
1593109800|2020-06-25 18:30:00|10.39|10.395|10.365|10.365|93000
1593110100|2020-06-25 18:35:00|10.37|10.395|10.36|10.395|81138
1593110400|2020-06-25 18:40:00|10.39|10.41|10.38|10.4|333942
1593110700|2020-06-25 18:45:00|10.4|10.41|10.39|10.39|64476
1593111000|2020-06-25 18:50:00|10.395|10.425|10.395|10.42|363517
1593111300|2020-06-25 18:55:00|10.43|10.445|10.405|10.425|532622
1593111600|2020-06-25 19:00:00|10.425|10.47|10.41|10.47|633478
1593111900|2020-06-25 19:05:00|10.47|10.51|10.47|10.5|239692
1593112200|2020-06-25 19:10:00|10.5|10.505|10.48|10.5|305968
1593112500|2020-06-25 19:15:00|10.49|10.515|10.48|10.48|319019
1593112800|2020-06-25 19:20:00|10.485|10.53|10.485|10.52|342614
1593113100|2020-06-25 19:25:00|10.525|10.545|10.52|10.535|272245
1593113400|2020-06-25 19:30:00|10.535|10.54|10.505|10.525|212930
1593113700|2020-06-25 19:35:00|10.525|10.53|10.5|10.5|371730
1593114000|2020-06-25 19:40:00|10.51|10.51|10.49|10.5|179696
1593114300|2020-06-25 19:45:00|10.505|10.515|10.49|10.505|389663
1593114600|2020-06-25 19:50:00|10.5|10.548|10.49|10.548|677537
1593114900|2020-06-25 19:55:00|10.545|10.56|10.54|10.56|926843
1593115200|2020-06-25 20:00:00|10.56|10.56|10.56|10.56|0
1593116100|2020-06-25 20:15:00|10.56|10.56|10.56|10.56|0
1593116700|2020-06-25 20:25:00|10.406|10.406|10.406|10.406|0
1593117000|2020-06-25 20:30:00|10.56|10.56|10.56|10.56|0
1593117300|2020-06-25 20:35:00|10.55|10.55|10.55|10.55|0
1593117900|2020-06-25 20:45:00|10.48|10.48|10.48|10.48|0
1593118200|2020-06-25 20:50:00|10.47|10.47|10.47|10.47|0
1593119100|2020-06-25 21:05:00|10.49|10.49|10.49|10.49|0
1593119400|2020-06-25 21:10:00|10.49|10.49|10.49|10.49|0
1593120300|2020-06-25 21:25:00|10.56|10.56|10.56|10.56|0
1593124800|2020-06-25 22:40:00|10.54|10.54|10.54|10.54|0
1593128700|2020-06-25 23:45:00|10.54|10.54|10.54|10.54|0
1593175500|2020-06-26 12:45:00|10.41|10.43|10.41|10.43|0
1593177600|2020-06-26 13:20:00|10.35|10.35|10.34|10.34|0
1593177900|2020-06-26 13:25:00|10.3|10.34|10.3|10.33|0
1593178200|2020-06-26 13:30:00|10.35|10.38|10.31|10.36|788234
1593178500|2020-06-26 13:35:00|10.42|10.475|10.42|10.45|790477
1593178800|2020-06-26 13:40:00|10.45|10.46|10.4|10.41|1020200
1593179100|2020-06-26 13:45:00|10.405|10.425|10.38|10.4|483936
1593179400|2020-06-26 13:50:00|10.405|10.405|10.33|10.36|418637
1593179700|2020-06-26 13:55:00|10.36|10.36|10.31|10.35|259736
1593180000|2020-06-26 14:00:00|10.35|10.357|10.29|10.295|172495
1593180300|2020-06-26 14:05:00|10.295|10.305|10.285|10.29|268111
1593180600|2020-06-26 14:10:00|10.295|10.3|10.25|10.28|236058
1593180900|2020-06-26 14:15:00|10.28|10.32|10.27|10.29|395048
1593181200|2020-06-26 14:20:00|10.29|10.31|10.27|10.29|186149
1593181500|2020-06-26 14:25:00|10.29|10.325|10.26|10.28|307061
1593181800|2020-06-26 14:30:00|10.285|10.315|10.25|10.26|606338
1593182100|2020-06-26 14:35:00|10.26|10.265|10.23|10.245|147599
1593182400|2020-06-26 14:40:00|10.24|10.265|10.22|10.26|113789
1593182700|2020-06-26 14:45:00|10.26|10.27|10.23|10.23|153020
1593183000|2020-06-26 14:50:00|10.24|10.27|10.21|10.25|259737
1593183300|2020-06-26 14:55:00|10.25|10.27|10.23|10.26|248577
1593183600|2020-06-26 15:00:00|10.265|10.28|10.24|10.24|528381
1593183900|2020-06-26 15:05:00|10.24|10.26|10.225|10.26|717333
1593184200|2020-06-26 15:10:00|10.26|10.29|10.255|10.275|167166
1593184500|2020-06-26 15:15:00|10.275|10.28|10.235|10.235|335326
1593184800|2020-06-26 15:20:00|10.24|10.25|10.21|10.23|146273
1593185100|2020-06-26 15:25:00|10.23|10.24|10.22|10.23|74000
1593185400|2020-06-26 15:30:00|10.23|10.245|10.215|10.235|255725
1593185700|2020-06-26 15:35:00|10.235|10.29|10.23|10.27|206064
1593186000|2020-06-26 15:40:00|10.27|10.275|10.26|10.27|133431
1593186300|2020-06-26 15:45:00|10.27|10.3|10.26|10.3|194274
1593186600|2020-06-26 15:50:00|10.3|10.31|10.295|10.305|38739
1593186900|2020-06-26 15:55:00|10.305|10.34|10.305|10.31|245229
1593187200|2020-06-26 16:00:00|10.315|10.315|10.275|10.282|73287
1593187500|2020-06-26 16:05:00|10.285|10.295|10.27|10.285|45103
1593187800|2020-06-26 16:10:00|10.28|10.3|10.28|10.3|100320
1593188100|2020-06-26 16:15:00|10.295|10.3|10.27|10.27|47102
1593188400|2020-06-26 16:20:00|10.275|10.3|10.255|10.29|81488
1593188700|2020-06-26 16:25:00|10.285|10.3|10.28|10.29|92809
1593189000|2020-06-26 16:30:00|10.285|10.29|10.26|10.265|38044
1593189300|2020-06-26 16:35:00|10.26|10.285|10.255|10.285|66221
1593189600|2020-06-26 16:40:00|10.28|10.28|10.255|10.265|45412
1593189900|2020-06-26 16:45:00|10.265|10.285|10.25|10.28|82695
1593190200|2020-06-26 16:50:00|10.27|10.29|10.27|10.29|89551
1593190500|2020-06-26 16:55:00|10.29|10.305|10.28|10.3|65481
1593190800|2020-06-26 17:00:00|10.3|10.315|10.29|10.305|55684
1593191100|2020-06-26 17:05:00|10.305|10.32|10.305|10.305|68339
1593191400|2020-06-26 17:10:00|10.31|10.315|10.295|10.295|92683
1593191700|2020-06-26 17:15:00|10.3|10.305|10.29|10.3|47954
1593192000|2020-06-26 17:20:00|10.3|10.315|10.29|10.298|109901
1593192300|2020-06-26 17:25:00|10.29|10.295|10.272|10.28|130833
1593192600|2020-06-26 17:30:00|10.28|10.29|10.27|10.288|89691
1593192900|2020-06-26 17:35:00|10.288|10.3|10.27|10.29|59217
1593193200|2020-06-26 17:40:00|10.29|10.295|10.255|10.255|60519
1593193500|2020-06-26 17:45:00|10.255|10.28|10.235|10.28|104626
1593193800|2020-06-26 17:50:00|10.275|10.29|10.26|10.29|64681
1593194100|2020-06-26 17:55:00|10.285|10.29|10.265|10.265|54903
1593194400|2020-06-26 18:00:00|10.265|10.28|10.25|10.27|61270
1593194700|2020-06-26 18:05:00|10.275|10.28|10.265|10.27|33286
1593195000|2020-06-26 18:10:00|10.27|10.3|10.26|10.27|67999
1593195300|2020-06-26 18:15:00|10.265|10.27|10.245|10.25|78539
1593195600|2020-06-26 18:20:00|10.25|10.265|10.245|10.25|172785
1593195900|2020-06-26 18:25:00|10.25|10.25|10.21|10.215|543178
1593196200|2020-06-26 18:30:00|10.22|10.225|10.205|10.205|341192
1593196500|2020-06-26 18:35:00|10.21|10.21|10.175|10.185|185261
1593196800|2020-06-26 18:40:00|10.185|10.205|10.175|10.175|159399
1593197100|2020-06-26 18:45:00|10.175|10.195|10.172|10.19|291022
1593197400|2020-06-26 18:50:00|10.19|10.21|10.18|10.188|278342
1593197700|2020-06-26 18:55:00|10.18|10.185|10.16|10.18|81607
1593198000|2020-06-26 19:00:00|10.18|10.2|10.175|10.175|201108
1593198300|2020-06-26 19:05:00|10.18|10.18|10.14|10.16|177457
1593198600|2020-06-26 19:10:00|10.16|10.17|10.15|10.16|189993
1593198900|2020-06-26 19:15:00|10.16|10.17|10.145|10.15|145920
1593199200|2020-06-26 19:20:00|10.15|10.16|10.12|10.14|236341
1593199500|2020-06-26 19:25:00|10.14|10.18|10.13|10.175|253996
1593199800|2020-06-26 19:30:00|10.17|10.185|10.165|10.185|159863
1593200100|2020-06-26 19:35:00|10.185|10.19|10.17|10.17|297873
1593200400|2020-06-26 19:40:00|10.17|10.2|10.165|10.2|389903
1593200700|2020-06-26 19:45:00|10.195|10.22|10.18|10.18|400649
1593201000|2020-06-26 19:50:00|10.18|10.2|10.17|10.17|484062
1593201300|2020-06-26 19:55:00|10.17|10.19|10.17|10.19|648009
1593201600|2020-06-26 20:00:00|10.19|10.19|10.19|10.19|579054
1593202500|2020-06-26 20:15:00|10.19|10.19|10.19|10.19|0
1593203100|2020-06-26 20:25:00|10.269|10.269|10.269|10.269|0
1593203400|2020-06-26 20:30:00|10.19|10.19|10.19|10.19|0
1593204300|2020-06-26 20:45:00|10.16|10.16|10.11|10.11|0
1593204600|2020-06-26 20:50:00|10.17|10.19|10.1|10.1|0
1593204900|2020-06-26 20:55:00|10.15|10.16|10.15|10.16|0
1593205500|2020-06-26 21:05:00|10.12|10.12|10.11|10.11|0
1593205800|2020-06-26 21:10:00|10.1|10.1|10.1|10.1|0
1593209400|2020-06-26 22:10:00|10|10|10|10|0
1593429300|2020-06-29 11:15:00|10.02|10.02|10.02|10.02|0
1593432600|2020-06-29 12:10:00|10.24|10.25|10.24|10.24|0
1593433200|2020-06-29 12:20:00|10.24|10.25|10.24|10.25|0
1593435300|2020-06-29 12:55:00|10.12|10.12|10.12|10.12|0
1593436500|2020-06-29 13:15:00|10.26|10.26|10.26|10.26|0
1593437100|2020-06-29 13:25:00|10.26|10.26|10.26|10.26|0
1593437400|2020-06-29 13:30:00|10.28|10.325|10.24|10.255|581257
1593437700|2020-06-29 13:35:00|10.25|10.27|10.23|10.24|345541
1593438000|2020-06-29 13:40:00|10.23|10.235|10.193|10.22|310127
1593438300|2020-06-29 13:45:00|10.219|10.225|10.175|10.175|190256
1593438600|2020-06-29 13:50:00|10.18|10.22|10.155|10.22|317963
1593438900|2020-06-29 13:55:00|10.215|10.23|10.19|10.22|82016
1593439200|2020-06-29 14:00:00|10.22|10.25|10.22|10.245|283340
1593439500|2020-06-29 14:05:00|10.25|10.25|10.22|10.24|161051
1593439800|2020-06-29 14:10:00|10.24|10.275|10.205|10.275|346715
1593440100|2020-06-29 14:15:00|10.28|10.295|10.265|10.28|159558
1593440400|2020-06-29 14:20:00|10.29|10.315|10.265|10.31|255744
1593440700|2020-06-29 14:25:00|10.303|10.315|10.265|10.275|186282
1593441000|2020-06-29 14:30:00|10.28|10.31|10.28|10.285|274554
1593441300|2020-06-29 14:35:00|10.29|10.31|10.265|10.29|321610
1593441600|2020-06-29 14:40:00|10.29|10.3|10.26|10.28|111604
1593441900|2020-06-29 14:45:00|10.28|10.295|10.272|10.287|111185
1593442200|2020-06-29 14:50:00|10.28|10.315|10.26|10.265|306529
1593442500|2020-06-29 14:55:00|10.26|10.265|10.23|10.23|93911
1593442800|2020-06-29 15:00:00|10.23|10.24|10.21|10.21|92094
1593443100|2020-06-29 15:05:00|10.21|10.21|10.175|10.185|177009
1593443400|2020-06-29 15:10:00|10.18|10.185|10.155|10.155|143463
1593443700|2020-06-29 15:15:00|10.15|10.175|10.125|10.14|245747
1593444000|2020-06-29 15:20:00|10.14|10.17|10.14|10.17|92223
1593444300|2020-06-29 15:25:00|10.19|10.21|10.19|10.21|69977
1593444600|2020-06-29 15:30:00|10.2|10.225|10.175|10.18|132092
1593444900|2020-06-29 15:35:00|10.18|10.195|10.17|10.18|63468
1593445200|2020-06-29 15:40:00|10.18|10.18|10.17|10.175|97870
1593445500|2020-06-29 15:45:00|10.18|10.18|10.135|10.14|190873
1593445800|2020-06-29 15:50:00|10.14|10.155|10.115|10.13|356545
1593446100|2020-06-29 15:55:00|10.12|10.135|10.11|10.13|171221
1593446400|2020-06-29 16:00:00|10.125|10.14|10.12|10.13|126985
1593446700|2020-06-29 16:05:00|10.12|10.127|10.1|10.115|127221
1593447000|2020-06-29 16:10:00|10.113|10.12|10.1|10.11|146290
1593447300|2020-06-29 16:15:00|10.11|10.15|10.11|10.145|95985
1593447600|2020-06-29 16:20:00|10.15|10.16|10.135|10.14|132163
1593447900|2020-06-29 16:25:00|10.14|10.155|10.135|10.14|139396
1593448200|2020-06-29 16:30:00|10.14|10.155|10.14|10.15|118160
1593448500|2020-06-29 16:35:00|10.15|10.165|10.14|10.14|172386
1593448800|2020-06-29 16:40:00|10.14|10.15|10.13|10.14|38416
1593449100|2020-06-29 16:45:00|10.14|10.155|10.13|10.155|115373
1593449400|2020-06-29 16:50:00|10.16|10.17|10.14|10.145|98346
1593449700|2020-06-29 16:55:00|10.14|10.145|10.12|10.127|136305
1593450000|2020-06-29 17:00:00|10.13|10.13|10.11|10.125|152061
1593450300|2020-06-29 17:05:00|10.125|10.13|10.11|10.11|52032
1593450600|2020-06-29 17:10:00|10.11|10.13|10.11|10.12|67398
1593450900|2020-06-29 17:15:00|10.12|10.125|10.115|10.12|21754
1593451200|2020-06-29 17:20:00|10.12|10.145|10.115|10.14|130360
1593451500|2020-06-29 17:25:00|10.145|10.155|10.14|10.15|150940
1593451800|2020-06-29 17:30:00|10.15|10.16|10.13|10.15|89804
1593452100|2020-06-29 17:35:00|10.155|10.17|10.15|10.17|99181
1593452400|2020-06-29 17:40:00|10.17|10.19|10.17|10.185|165194
1593452700|2020-06-29 17:45:00|10.18|10.19|10.17|10.19|68677
1593453000|2020-06-29 17:50:00|10.19|10.19|10.16|10.165|110458
1593453300|2020-06-29 17:55:00|10.17|10.17|10.15|10.155|123364
1593453600|2020-06-29 18:00:00|10.155|10.175|10.15|10.175|71134
1593453900|2020-06-29 18:05:00|10.175|10.175|10.135|10.14|186229
1593454200|2020-06-29 18:10:00|10.14|10.15|10.13|10.15|96308
1593454500|2020-06-29 18:15:00|10.145|10.16|10.145|10.15|42373
1593454800|2020-06-29 18:20:00|10.15|10.17|10.145|10.17|78454
1593455100|2020-06-29 18:25:00|10.17|10.17|10.14|10.14|43280
1593455400|2020-06-29 18:30:00|10.14|10.145|10.11|10.12|110309
1593455700|2020-06-29 18:35:00|10.125|10.13|10.1|10.115|75241
1593456000|2020-06-29 18:40:00|10.12|10.15|10.115|10.14|616444
1593456300|2020-06-29 18:45:00|10.14|10.16|10.135|10.155|383105
1593456600|2020-06-29 18:50:00|10.155|10.18|10.142|10.17|287661
1593456900|2020-06-29 18:55:00|10.17|10.186|10.17|10.175|124816
1593457200|2020-06-29 19:00:00|10.17|10.18|10.14|10.15|164015
1593457500|2020-06-29 19:05:00|10.16|10.17|10.15|10.17|72689
1593457800|2020-06-29 19:10:00|10.165|10.17|10.16|10.17|102882
1593458100|2020-06-29 19:15:00|10.17|10.19|10.16|10.18|98240
1593458400|2020-06-29 19:20:00|10.175|10.19|10.17|10.17|233175
1593458700|2020-06-29 19:25:00|10.175|10.178|10.17|10.17|32355
1593459000|2020-06-29 19:30:00|10.17|10.18|10.17|10.175|77046
1593459300|2020-06-29 19:35:00|10.17|10.19|10.17|10.19|142146
1593459600|2020-06-29 19:40:00|10.19|10.2|10.173|10.19|225328
1593459900|2020-06-29 19:45:00|10.19|10.208|10.18|10.19|208096
1593460200|2020-06-29 19:50:00|10.185|10.21|10.18|10.2|474473
1593460500|2020-06-29 19:55:00|10.195|10.21|10.19|10.21|422561
1593460800|2020-06-29 20:00:00|10.21|10.21|10.21|10.21|0
1593461700|2020-06-29 20:15:00|10.21|10.21|10.21|10.21|0
1593462600|2020-06-29 20:30:00|10.21|10.31|10.21|10.31|0
1593462900|2020-06-29 20:35:00|10.21|10.21|10.21|10.21|0
1593463800|2020-06-29 20:50:00|10.21|10.21|10.21|10.21|0
1593464100|2020-06-29 20:55:00|10.31|10.35|10.31|10.35|0
1593470700|2020-06-29 22:45:00|10.37|10.37|10.37|10.37|0
1593516000|2020-06-30 11:20:00|10.33|10.33|10.33|10.33|0
1593517500|2020-06-30 11:45:00|10.35|10.35|10.35|10.35|0
1593519000|2020-06-30 12:10:00|10.36|10.36|10.36|10.36|0
1593522900|2020-06-30 13:15:00|10.02|10.02|10.02|10.02|0
1593523200|2020-06-30 13:20:00|10.2|10.2|10.2|10.2|0
1593523800|2020-06-30 13:30:00|10.13|10.16|10.105|10.108|336167
1593524100|2020-06-30 13:35:00|10.105|10.142|10.09|10.09|530312
1593524400|2020-06-30 13:40:00|10.09|10.095|10.06|10.075|303231
1593524700|2020-06-30 13:45:00|10.08|10.14|10.075|10.1|98847
1593525000|2020-06-30 13:50:00|10.1|10.11|10.09|10.105|230714
1593525300|2020-06-30 13:55:00|10.105|10.12|10.07|10.08|205563
1593525600|2020-06-30 14:00:00|10.075|10.1|10.06|10.075|213204
1593525900|2020-06-30 14:05:00|10.075|10.1|10.07|10.1|239781
1593526200|2020-06-30 14:10:00|10.095|10.13|10.095|10.13|272364
1593526500|2020-06-30 14:15:00|10.125|10.14|10.11|10.125|544853
1593526800|2020-06-30 14:20:00|10.12|10.165|10.115|10.155|190961
1593527100|2020-06-30 14:25:00|10.16|10.18|10.144|10.18|223367
1593527400|2020-06-30 14:30:00|10.175|10.215|10.16|10.21|444391
1593527700|2020-06-30 14:35:00|10.2|10.21|10.17|10.175|214155
1593528000|2020-06-30 14:40:00|10.175|10.23|10.17|10.21|132196
1593528300|2020-06-30 14:45:00|10.215|10.255|10.215|10.25|421220
1593528600|2020-06-30 14:50:00|10.27|10.31|10.265|10.29|501960
1593528900|2020-06-30 14:55:00|10.3|10.32|10.29|10.31|193836
1593529200|2020-06-30 15:00:00|10.31|10.321|10.29|10.31|189717
1593529500|2020-06-30 15:05:00|10.31|10.315|10.26|10.26|504321
1593529800|2020-06-30 15:10:00|10.27|10.275|10.225|10.27|273355
1593530100|2020-06-30 15:15:00|10.27|10.275|10.245|10.27|135856
1593530400|2020-06-30 15:20:00|10.27|10.27|10.235|10.24|116813
1593530700|2020-06-30 15:25:00|10.24|10.25|10.23|10.245|136448
1593531000|2020-06-30 15:30:00|10.24|10.255|10.225|10.225|146560
1593531300|2020-06-30 15:35:00|10.225|10.24|10.215|10.225|233124
1593531600|2020-06-30 15:40:00|10.22|10.236|10.215|10.225|337848
1593531900|2020-06-30 15:45:00|10.225|10.25|10.22|10.23|161872
1593532200|2020-06-30 15:50:00|10.23|10.23|10.21|10.21|49400
1593532500|2020-06-30 15:55:00|10.22|10.23|10.21|10.22|112610
1593532800|2020-06-30 16:00:00|10.225|10.23|10.21|10.23|280685
1593533100|2020-06-30 16:05:00|10.23|10.265|10.23|10.26|113185
1593533400|2020-06-30 16:10:00|10.26|10.285|10.26|10.27|122427
1593533700|2020-06-30 16:15:00|10.27|10.285|10.255|10.26|133405
1593534000|2020-06-30 16:20:00|10.255|10.27|10.25|10.25|76703
1593534300|2020-06-30 16:25:00|10.26|10.275|10.26|10.27|47443
1593534600|2020-06-30 16:30:00|10.275|10.295|10.25|10.27|201947
1593534900|2020-06-30 16:35:00|10.27|10.29|10.27|10.29|88689
1593535200|2020-06-30 16:40:00|10.29|10.31|10.255|10.3|583509
1593535500|2020-06-30 16:45:00|10.305|10.32|10.295|10.305|136682
1593535800|2020-06-30 16:50:00|10.31|10.32|10.3|10.305|57830
1593536100|2020-06-30 16:55:00|10.31|10.315|10.29|10.29|118431
1593536400|2020-06-30 17:00:00|10.29|10.3|10.285|10.3|39569
1593536700|2020-06-30 17:05:00|10.3|10.3|10.28|10.285|54812
1593537000|2020-06-30 17:10:00|10.29|10.29|10.275|10.29|53712
1593537300|2020-06-30 17:15:00|10.285|10.33|10.265|10.33|357339
1593537600|2020-06-30 17:20:00|10.33|10.34|10.32|10.32|118468
1593537900|2020-06-30 17:25:00|10.325|10.33|10.32|10.325|133882
1593538200|2020-06-30 17:30:00|10.33|10.335|10.31|10.31|214001
1593538500|2020-06-30 17:35:00|10.31|10.33|10.305|10.33|231067
1593538800|2020-06-30 17:40:00|10.33|10.34|10.325|10.34|56382
1593539100|2020-06-30 17:45:00|10.34|10.34|10.325|10.335|87727
1593539400|2020-06-30 17:50:00|10.34|10.34|10.32|10.335|68329
1593539700|2020-06-30 17:55:00|10.335|10.35|10.331|10.345|55296
1593540000|2020-06-30 18:00:00|10.345|10.37|10.34|10.365|285784
1593540300|2020-06-30 18:05:00|10.365|10.385|10.36|10.385|669513
1593540600|2020-06-30 18:10:00|10.38|10.38|10.37|10.374|39268
1593540900|2020-06-30 18:15:00|10.37|10.4|10.37|10.38|193802
1593541200|2020-06-30 18:20:00|10.38|10.38|10.36|10.38|267104
1593541500|2020-06-30 18:25:00|10.38|10.4|10.375|10.4|107003
1593541800|2020-06-30 18:30:00|10.395|10.405|10.37|10.37|91298
1593542100|2020-06-30 18:35:00|10.375|10.385|10.36|10.36|191640
1593542400|2020-06-30 18:40:00|10.36|10.37|10.35|10.37|103165
1593542700|2020-06-30 18:45:00|10.37|10.37|10.345|10.35|98352
1593543000|2020-06-30 18:50:00|10.35|10.355|10.325|10.335|108511
1593543300|2020-06-30 18:55:00|10.34|10.34|10.325|10.325|39702
1593543600|2020-06-30 19:00:00|10.33|10.34|10.305|10.315|162024
1593543900|2020-06-30 19:05:00|10.315|10.32|10.3|10.305|330110
1593544200|2020-06-30 19:10:00|10.3|10.36|10.3|10.36|652402
1593544500|2020-06-30 19:15:00|10.355|10.36|10.33|10.34|197818
1593544800|2020-06-30 19:20:00|10.34|10.36|10.33|10.355|315634
1593545100|2020-06-30 19:25:00|10.35|10.37|10.35|10.36|522808
1593545400|2020-06-30 19:30:00|10.36|10.39|10.35|10.37|966792
1593545700|2020-06-30 19:35:00|10.365|10.37|10.34|10.345|266734
1593546000|2020-06-30 19:40:00|10.345|10.35|10.34|10.34|291392
1593546300|2020-06-30 19:45:00|10.34|10.36|10.32|10.325|508072
1593546600|2020-06-30 19:50:00|10.325|10.36|10.32|10.355|627916
1593546900|2020-06-30 19:55:00|10.353|10.36|10.275|10.31|2304886
1593547200|2020-06-30 20:00:00|10.31|10.31|10.31|10.31|0
1593548100|2020-06-30 20:15:00|10.31|10.32|10.31|10.32|0
1593549000|2020-06-30 20:30:00|10.31|10.31|10.269|10.269|0
1593549900|2020-06-30 20:45:00|10.31|10.31|10.31|10.31|0
1593550800|2020-06-30 21:00:00|10.31|10.31|10.31|10.31|0
1593551700|2020-06-30 21:15:00|10.31|10.31|10.31|10.31|0
1593608700|2020-07-01 13:05:00|10.31|10.31|10.31|10.31|0
1593609900|2020-07-01 13:25:00|10.36|10.39|10.36|10.39|0
1593610200|2020-07-01 13:30:00|10.37|10.405|10.35|10.4|722235
1593610500|2020-07-01 13:35:00|10.4|10.43|10.375|10.375|399732
1593610800|2020-07-01 13:40:00|10.38|10.44|10.38|10.41|252308
1593611100|2020-07-01 13:45:00|10.42|10.445|10.41|10.43|228743
1593611400|2020-07-01 13:50:00|10.43|10.445|10.4|10.41|344583
1593611700|2020-07-01 13:55:00|10.405|10.415|10.36|10.37|201269
1593612000|2020-07-01 14:00:00|10.37|10.42|10.34|10.34|388345
1593612300|2020-07-01 14:05:00|10.35|10.38|10.33|10.355|240273
1593612600|2020-07-01 14:10:00|10.36|10.395|10.35|10.39|104442
1593612900|2020-07-01 14:15:00|10.39|10.4|10.355|10.36|185405
1593613200|2020-07-01 14:20:00|10.36|10.375|10.31|10.31|255350
1593613500|2020-07-01 14:25:00|10.31|10.33|10.3|10.32|571519
1593613800|2020-07-01 14:30:00|10.33|10.355|10.25|10.26|626196
1593614100|2020-07-01 14:35:00|10.27|10.27|10.235|10.24|550027
1593614400|2020-07-01 14:40:00|10.24|10.257|10.223|10.235|379409
1593614700|2020-07-01 14:45:00|10.235|10.24|10.21|10.225|172570
1593615000|2020-07-01 14:50:00|10.22|10.23|10.21|10.21|355219
1593615300|2020-07-01 14:55:00|10.21|10.226|10.185|10.22|243666
1593615600|2020-07-01 15:00:00|10.225|10.225|10.18|10.2|115419
1593615900|2020-07-01 15:05:00|10.2|10.205|10.14|10.15|647654
1593616200|2020-07-01 15:10:00|10.15|10.17|10.127|10.17|218811
1593616500|2020-07-01 15:15:00|10.17|10.2|10.13|10.14|617538
1593616800|2020-07-01 15:20:00|10.14|10.155|10.13|10.13|662560
1593617100|2020-07-01 15:25:00|10.13|10.145|10.11|10.13|218440
1593617400|2020-07-01 15:30:00|10.13|10.17|10.13|10.17|138682
1593617700|2020-07-01 15:35:00|10.165|10.205|10.165|10.2|450425
1593618000|2020-07-01 15:40:00|10.19|10.195|10.17|10.175|544627
1593618300|2020-07-01 15:45:00|10.175|10.2|10.17|10.19|92970
1593618600|2020-07-01 15:50:00|10.19|10.205|10.17|10.185|230168
1593618900|2020-07-01 15:55:00|10.185|10.2|10.165|10.19|320217
1593619200|2020-07-01 16:00:00|10.19|10.195|10.17|10.17|134925
1593619500|2020-07-01 16:05:00|10.17|10.196|10.16|10.185|403842
1593619800|2020-07-01 16:10:00|10.185|10.225|10.175|10.22|271216
1593620100|2020-07-01 16:15:00|10.22|10.24|10.2|10.23|139828
1593620400|2020-07-01 16:20:00|10.23|10.25|10.22|10.22|177042
1593620700|2020-07-01 16:25:00|10.23|10.235|10.215|10.235|132943
1593621000|2020-07-01 16:30:00|10.235|10.235|10.22|10.22|44731
1593621300|2020-07-01 16:35:00|10.225|10.23|10.2|10.205|347121
1593621600|2020-07-01 16:40:00|10.205|10.205|10.19|10.205|86010
1593621900|2020-07-01 16:45:00|10.21|10.21|10.17|10.21|475970
1593622200|2020-07-01 16:50:00|10.21|10.22|10.2|10.21|145664
1593622500|2020-07-01 16:55:00|10.21|10.22|10.2|10.22|90475
1593622800|2020-07-01 17:00:00|10.22|10.22|10.2|10.21|147523
1593623100|2020-07-01 17:05:00|10.21|10.215|10.195|10.2|69371
1593623400|2020-07-01 17:10:00|10.2|10.21|10.19|10.21|268307
1593623700|2020-07-01 17:15:00|10.2|10.21|10.19|10.19|150117
1593624000|2020-07-01 17:20:00|10.195|10.225|10.19|10.22|42906
1593624300|2020-07-01 17:25:00|10.22|10.23|10.21|10.212|94881
1593624600|2020-07-01 17:30:00|10.212|10.215|10.19|10.2|75285
1593624900|2020-07-01 17:35:00|10.205|10.205|10.19|10.2|38696
1593625200|2020-07-01 17:40:00|10.21|10.21|10.175|10.18|106175
1593625500|2020-07-01 17:45:00|10.18|10.19|10.16|10.17|172445
1593625800|2020-07-01 17:50:00|10.17|10.17|10.15|10.16|164866
1593626100|2020-07-01 17:55:00|10.16|10.18|10.158|10.18|91470
1593626400|2020-07-01 18:00:00|10.19|10.21|10.18|10.2|187474
1593626700|2020-07-01 18:05:00|10.2|10.2|10.165|10.18|173580
1593627000|2020-07-01 18:10:00|10.18|10.21|10.18|10.195|205331
1593627300|2020-07-01 18:15:00|10.19|10.21|10.18|10.21|131748
1593627600|2020-07-01 18:20:00|10.21|10.21|10.165|10.18|172642
1593627900|2020-07-01 18:25:00|10.18|10.2|10.18|10.185|283981
1593628200|2020-07-01 18:30:00|10.19|10.2|10.18|10.18|133295
1593628500|2020-07-01 18:35:00|10.175|10.19|10.17|10.19|116038
1593628800|2020-07-01 18:40:00|10.185|10.195|10.175|10.18|130169
1593629100|2020-07-01 18:45:00|10.18|10.2|10.175|10.195|87204
1593629400|2020-07-01 18:50:00|10.2|10.21|10.195|10.21|98298
1593629700|2020-07-01 18:55:00|10.207|10.23|10.205|10.23|197195
1593630000|2020-07-01 19:00:00|10.23|10.265|10.23|10.265|102586
1593630300|2020-07-01 19:05:00|10.265|10.265|10.245|10.25|51942
1593630600|2020-07-01 19:10:00|10.25|10.25|10.23|10.25|84871
1593630900|2020-07-01 19:15:00|10.25|10.26|10.245|10.255|50049
1593631200|2020-07-01 19:20:00|10.26|10.27|10.255|10.27|55728
1593631500|2020-07-01 19:25:00|10.27|10.28|10.26|10.27|144941
1593631800|2020-07-01 19:30:00|10.27|10.275|10.26|10.26|1196457
1593632100|2020-07-01 19:35:00|10.26|10.26|10.24|10.255|168377
1593632400|2020-07-01 19:40:00|10.255|10.27|10.25|10.26|118205
1593632700|2020-07-01 19:45:00|10.265|10.29|10.26|10.29|250461
1593633000|2020-07-01 19:50:00|10.29|10.29|10.26|10.275|1215766
1593633300|2020-07-01 19:55:00|10.27|10.29|10.24|10.28|1715959
1593633600|2020-07-01 20:00:00|10.28|10.28|10.28|10.28|0
1593634500|2020-07-01 20:15:00|10.28|10.28|10.28|10.28|0
1593635100|2020-07-01 20:25:00|10.28|10.28|10.28|10.28|0
1593636300|2020-07-01 20:45:00|10.28|10.28|10.28|10.28|0
1593637500|2020-07-01 21:05:00|10.24|10.24|10.24|10.24|0
1593638100|2020-07-01 21:15:00|10.28|10.28|10.28|10.28|0
1593689400|2020-07-02 11:30:00|10.42|10.42|10.42|10.42|0
1593693300|2020-07-02 12:35:00|10.42|10.42|10.42|10.42|0
1593693600|2020-07-02 12:40:00|10.41|10.41|10.41|10.41|0
1593694200|2020-07-02 12:50:00|10.47|10.47|10.47|10.47|0
1593695700|2020-07-02 13:15:00|10.28|10.28|10.28|10.28|0
1593696600|2020-07-02 13:30:00|10.41|10.45|10.39|10.45|637499
1593696900|2020-07-02 13:35:00|10.46|10.46|10.405|10.44|291870
1593697200|2020-07-02 13:40:00|10.44|10.45|10.42|10.44|122355
1593697500|2020-07-02 13:45:00|10.475|10.5|10.475|10.485|253944
1593697800|2020-07-02 13:50:00|10.49|10.52|10.475|10.51|666396
1593698100|2020-07-02 13:55:00|10.52|10.56|10.51|10.555|638566
1593698400|2020-07-02 14:00:00|10.56|10.59|10.54|10.575|548747
1593698700|2020-07-02 14:05:00|10.58|10.605|10.58|10.59|255950
1593699000|2020-07-02 14:10:00|10.595|10.6|10.555|10.56|208800
1593699300|2020-07-02 14:15:00|10.56|10.57|10.53|10.54|145359
1593699600|2020-07-02 14:20:00|10.54|10.54|10.475|10.48|332646
1593699900|2020-07-02 14:25:00|10.485|10.49|10.42|10.42|299446
1593700200|2020-07-02 14:30:00|10.42|10.45|10.41|10.42|279348
1593700500|2020-07-02 14:35:00|10.415|10.44|10.41|10.435|262402
1593700800|2020-07-02 14:40:00|10.43|10.45|10.405|10.41|265573
1593701100|2020-07-02 14:45:00|10.41|10.41|10.38|10.395|309974
1593701400|2020-07-02 14:50:00|10.4|10.405|10.365|10.385|98105
1593701700|2020-07-02 14:55:00|10.38|10.385|10.355|10.365|97815
1593702000|2020-07-02 15:00:00|10.365|10.4|10.36|10.38|91367
1593702300|2020-07-02 15:05:00|10.378|10.4|10.37|10.39|50837
1593702600|2020-07-02 15:10:00|10.398|10.405|10.36|10.39|173464
1593702900|2020-07-02 15:15:00|10.39|10.409|10.37|10.4|109935
1593703200|2020-07-02 15:20:00|10.44|10.475|10.44|10.47|239839
1593703500|2020-07-02 15:25:00|10.46|10.465|10.44|10.46|152754
1593703800|2020-07-02 15:30:00|10.46|10.485|10.45|10.475|109593
1593704100|2020-07-02 15:35:00|10.475|10.49|10.46|10.47|180828
1593704400|2020-07-02 15:40:00|10.46|10.48|10.45|10.475|109958
1593704700|2020-07-02 15:45:00|10.47|10.475|10.46|10.47|147162
1593705000|2020-07-02 15:50:00|10.47|10.47|10.43|10.45|107613
1593705300|2020-07-02 15:55:00|10.445|10.46|10.44|10.455|67530
1593705600|2020-07-02 16:00:00|10.46|10.46|10.42|10.435|170824
1593705900|2020-07-02 16:05:00|10.43|10.445|10.43|10.435|50746
1593706200|2020-07-02 16:10:00|10.435|10.445|10.43|10.44|106776
1593706500|2020-07-02 16:15:00|10.44|10.45|10.41|10.445|178847
1593706800|2020-07-02 16:20:00|10.45|10.48|10.44|10.475|216994
1593707100|2020-07-02 16:25:00|10.475|10.51|10.47|10.51|300969
1593707400|2020-07-02 16:30:00|10.51|10.51|10.47|10.47|230652
1593707700|2020-07-02 16:35:00|10.47|10.47|10.45|10.455|19947
1593708000|2020-07-02 16:40:00|10.45|10.46|10.44|10.44|86137
1593708300|2020-07-02 16:45:00|10.44|10.445|10.42|10.43|58642
1593708600|2020-07-02 16:50:00|10.445|10.455|10.44|10.45|61682
1593708900|2020-07-02 16:55:00|10.45|10.45|10.43|10.44|78858
1593709200|2020-07-02 17:00:00|10.44|10.445|10.43|10.435|32411
1593709500|2020-07-02 17:05:00|10.435|10.44|10.43|10.435|35588
1593709800|2020-07-02 17:10:00|10.435|10.435|10.42|10.42|78914
1593710100|2020-07-02 17:15:00|10.435|10.435|10.41|10.42|21458
1593710400|2020-07-02 17:20:00|10.42|10.42|10.4|10.42|90812
1593710700|2020-07-02 17:25:00|10.42|10.435|10.41|10.43|46141
1593711000|2020-07-02 17:30:00|10.425|10.445|10.42|10.435|99122
1593711300|2020-07-02 17:35:00|10.435|10.445|10.41|10.42|87724
1593711600|2020-07-02 17:40:00|10.425|10.43|10.4|10.405|47150
1593711900|2020-07-02 17:45:00|10.4|10.415|10.4|10.405|125861
1593712200|2020-07-02 17:50:00|10.405|10.415|10.39|10.395|93136
1593712500|2020-07-02 17:55:00|10.395|10.42|10.39|10.41|513415
1593712800|2020-07-02 18:00:00|10.41|10.425|10.405|10.41|189062
1593713100|2020-07-02 18:05:00|10.41|10.42|10.39|10.39|255923
1593713400|2020-07-02 18:10:00|10.39|10.405|10.38|10.39|166441
1593713700|2020-07-02 18:15:00|10.395|10.405|10.38|10.395|91521
1593714000|2020-07-02 18:20:00|10.39|10.4|10.38|10.38|120181
1593714300|2020-07-02 18:25:00|10.38|10.4|10.37|10.39|156066
1593714600|2020-07-02 18:30:00|10.395|10.41|10.38|10.4|102967
1593714900|2020-07-02 18:35:00|10.4|10.42|10.39|10.41|186541
1593715200|2020-07-02 18:40:00|10.41|10.41|10.38|10.395|112543
1593715500|2020-07-02 18:45:00|10.4|10.4|10.37|10.39|272789
1593715800|2020-07-02 18:50:00|10.385|10.4|10.36|10.365|147217
1593716100|2020-07-02 18:55:00|10.365|10.38|10.36|10.38|63063
1593716400|2020-07-02 19:00:00|10.38|10.395|10.365|10.37|163446
1593716700|2020-07-02 19:05:00|10.37|10.38|10.36|10.375|124528
1593717000|2020-07-02 19:10:00|10.37|10.38|10.36|10.38|182603
1593717300|2020-07-02 19:15:00|10.38|10.38|10.37|10.375|64849
1593717600|2020-07-02 19:20:00|10.37|10.41|10.37|10.395|200020
1593717900|2020-07-02 19:25:00|10.4|10.4|10.38|10.385|133930
1593718200|2020-07-02 19:30:00|10.38|10.39|10.37|10.38|170388
1593718500|2020-07-02 19:35:00|10.38|10.4|10.37|10.385|428857
1593718800|2020-07-02 19:40:00|10.39|10.41|10.38|10.405|778996
1593719100|2020-07-02 19:45:00|10.41|10.42|10.4|10.41|745265
1593719400|2020-07-02 19:50:00|10.4|10.41|10.38|10.405|979083
1593719700|2020-07-02 19:55:00|10.405|10.41|10.38|10.405|1140187
1593720000|2020-07-02 20:00:00|10.41|10.41|10.41|10.41|317760
1593720900|2020-07-02 20:15:00|10.41|10.41|10.4|10.4|0
1593721200|2020-07-02 20:20:00|10.41|10.41|10.4|10.4|0
1593721500|2020-07-02 20:25:00|10.41|10.41|10.41|10.41|0
1593722700|2020-07-02 20:45:00|10.41|10.41|10.41|10.41|0
1593723000|2020-07-02 20:50:00|10.41|10.41|10.36|10.36|0
1594035000|2020-07-06 11:30:00|10.52|10.52|10.52|10.52|0
1594038600|2020-07-06 12:30:00|10.6|10.6|10.6|10.6|0
1594040400|2020-07-06 13:00:00|10.64|10.64|10.63|10.63|0
1594041300|2020-07-06 13:15:00|10.58|10.58|10.58|10.58|0
1594041600|2020-07-06 13:20:00|10.63|10.63|10.63|10.63|0
1594042200|2020-07-06 13:30:00|10.59|10.61|10.56|10.56|477713
1594042500|2020-07-06 13:35:00|10.56|10.57|10.54|10.56|246935
1594042800|2020-07-06 13:40:00|10.56|10.645|10.555|10.64|1461184
1594043100|2020-07-06 13:45:00|10.64|10.68|10.635|10.67|1870380
1594043400|2020-07-06 13:50:00|10.67|10.7|10.665|10.7|1241654
1594043700|2020-07-06 13:55:00|10.7|10.71|10.67|10.68|868663
1594044000|2020-07-06 14:00:00|10.68|10.71|10.63|10.635|526646
1594044300|2020-07-06 14:05:00|10.64|10.65|10.605|10.645|176408
1594044600|2020-07-06 14:10:00|10.65|10.66|10.615|10.625|257811
1594044900|2020-07-06 14:15:00|10.625|10.645|10.62|10.63|256073
1594045200|2020-07-06 14:20:00|10.63|10.64|10.62|10.625|383292
1594045500|2020-07-06 14:25:00|10.62|10.66|10.61|10.655|316337
1594045800|2020-07-06 14:30:00|10.65|10.65|10.625|10.638|313547
1594046100|2020-07-06 14:35:00|10.635|10.655|10.62|10.65|219915
1594046400|2020-07-06 14:40:00|10.65|10.68|10.65|10.66|354591
1594046700|2020-07-06 14:45:00|10.66|10.7|10.65|10.7|470494
1594047000|2020-07-06 14:50:00|10.7|10.72|10.695|10.72|242063
1594047300|2020-07-06 14:55:00|10.712|10.73|10.7|10.73|196361
1594047600|2020-07-06 15:00:00|10.7|10.71|10.7|10.705|600833
1594047900|2020-07-06 15:05:00|10.71|10.72|10.68|10.68|387068
1594048200|2020-07-06 15:10:00|10.68|10.685|10.67|10.67|106794
1594048500|2020-07-06 15:15:00|10.67|10.67|10.66|10.665|34412
1594048800|2020-07-06 15:20:00|10.665|10.68|10.66|10.665|101109
1594049100|2020-07-06 15:25:00|10.665|10.7|10.665|10.7|193013
1594049400|2020-07-06 15:30:00|10.69|10.7|10.68|10.685|131345
1594049700|2020-07-06 15:35:00|10.685|10.705|10.675|10.679|110726
1594050000|2020-07-06 15:40:00|10.68|10.695|10.665|10.67|163257
1594050300|2020-07-06 15:45:00|10.67|10.67|10.66|10.66|26471
1594050600|2020-07-06 15:50:00|10.665|10.68|10.66|10.67|117716
1594050900|2020-07-06 15:55:00|10.665|10.67|10.645|10.645|59548
1594051200|2020-07-06 16:00:00|10.64|10.65|10.63|10.65|69221
1594051500|2020-07-06 16:05:00|10.65|10.65|10.64|10.65|20132
1594051800|2020-07-06 16:10:00|10.65|10.655|10.63|10.635|111533
1594052100|2020-07-06 16:15:00|10.63|10.635|10.625|10.63|39291
1594052400|2020-07-06 16:20:00|10.63|10.635|10.62|10.63|97342
1594052700|2020-07-06 16:25:00|10.635|10.64|10.63|10.64|24934
1594053000|2020-07-06 16:30:00|10.64|10.64|10.61|10.61|32063
1594053300|2020-07-06 16:35:00|10.61|10.625|10.61|10.625|63450
1594053600|2020-07-06 16:40:00|10.63|10.63|10.625|10.63|15216
1594053900|2020-07-06 16:45:00|10.63|10.64|10.62|10.64|59081
1594054200|2020-07-06 16:50:00|10.64|10.64|10.62|10.625|46403
1594054500|2020-07-06 16:55:00|10.625|10.625|10.6|10.605|181149
1594054800|2020-07-06 17:00:00|10.6|10.605|10.59|10.6|235432
1594055100|2020-07-06 17:05:00|10.6|10.605|10.59|10.6|191389
1594055400|2020-07-06 17:10:00|10.6|10.605|10.59|10.59|112317
1594055700|2020-07-06 17:15:00|10.59|10.6|10.584|10.59|90840
1594056000|2020-07-06 17:20:00|10.59|10.62|10.585|10.61|251976
1594056300|2020-07-06 17:25:00|10.61|10.625|10.601|10.62|190509
1594056600|2020-07-06 17:30:00|10.62|10.62|10.6|10.605|40720
1594056900|2020-07-06 17:35:00|10.6|10.61|10.59|10.59|164796
1594057200|2020-07-06 17:40:00|10.595|10.615|10.595|10.595|63471
1594057500|2020-07-06 17:45:00|10.6|10.61|10.59|10.59|101224
1594057800|2020-07-06 17:50:00|10.595|10.615|10.595|10.605|146591
1594058100|2020-07-06 17:55:00|10.61|10.615|10.6|10.615|45751
1594058400|2020-07-06 18:00:00|10.61|10.615|10.59|10.59|81009
1594058700|2020-07-06 18:05:00|10.59|10.595|10.585|10.595|114197
1594059000|2020-07-06 18:10:00|10.595|10.605|10.585|10.59|156659
1594059300|2020-07-06 18:15:00|10.59|10.59|10.57|10.58|74273
1594059600|2020-07-06 18:20:00|10.58|10.58|10.57|10.575|118655
1594059900|2020-07-06 18:25:00|10.57|10.575|10.56|10.565|92075
1594060200|2020-07-06 18:30:00|10.56|10.59|10.555|10.575|215497
1594060500|2020-07-06 18:35:00|10.575|10.585|10.57|10.57|58883
1594060800|2020-07-06 18:40:00|10.575|10.58|10.565|10.57|126025
1594061100|2020-07-06 18:45:00|10.57|10.57|10.56|10.56|33339
1594061400|2020-07-06 18:50:00|10.56|10.585|10.555|10.58|110053
1594061700|2020-07-06 18:55:00|10.58|10.585|10.58|10.58|353600
1594062000|2020-07-06 19:00:00|10.58|10.59|10.58|10.58|63162
1594062300|2020-07-06 19:05:00|10.585|10.59|10.58|10.582|107909
1594062600|2020-07-06 19:10:00|10.58|10.59|10.56|10.565|475731
1594062900|2020-07-06 19:15:00|10.565|10.57|10.54|10.55|534793
1594063200|2020-07-06 19:20:00|10.55|10.59|10.545|10.59|320425
1594063500|2020-07-06 19:25:00|10.585|10.6|10.58|10.595|154862
1594063800|2020-07-06 19:30:00|10.59|10.61|10.585|10.61|239414
1594064100|2020-07-06 19:35:00|10.605|10.62|10.6|10.6|208707
1594064400|2020-07-06 19:40:00|10.605|10.61|10.6|10.61|172867
1594064700|2020-07-06 19:45:00|10.61|10.62|10.6|10.615|761336
1594065000|2020-07-06 19:50:00|10.615|10.62|10.6|10.62|630568
1594065300|2020-07-06 19:55:00|10.615|10.63|10.585|10.6|1587428
1594065600|2020-07-06 20:00:00|10.6|10.6|10.6|10.6|0
1594066500|2020-07-06 20:15:00|10.6|10.62|10.6|10.62|0
1594066800|2020-07-06 20:20:00|10.62|10.62|10.62|10.62|0
1594068300|2020-07-06 20:45:00|10.6|10.6|10.6|10.6|0
1594068600|2020-07-06 20:50:00|10.62|10.62|10.62|10.62|0
1594069800|2020-07-06 21:10:00|10.58|10.58|10.58|10.58|0
1594070700|2020-07-06 21:25:00|10.6|10.6|10.6|10.6|0
1594073700|2020-07-06 22:15:00|10.65|10.65|10.65|10.65|0
1594074600|2020-07-06 22:30:00|10.65|10.65|10.65|10.65|0
1594075800|2020-07-06 22:50:00|10.63|10.63|10.63|10.63|0
1594110000|2020-07-07 08:20:00|10.58|10.58|10.58|10.58|0
1594125600|2020-07-07 12:40:00|10.46|10.46|10.46|10.46|0
1594125900|2020-07-07 12:45:00|10.46|10.46|10.46|10.46|0
1594126500|2020-07-07 12:55:00|10.5|10.5|10.5|10.5|0
1594127700|2020-07-07 13:15:00|10.58|10.68|10.58|10.67|0
1594128300|2020-07-07 13:25:00|10.66|10.68|10.66|10.68|0
1594128600|2020-07-07 13:30:00|10.66|10.68|10.605|10.655|716759
1594128900|2020-07-07 13:35:00|10.66|10.68|10.61|10.62|322288
1594129200|2020-07-07 13:40:00|10.61|10.635|10.6|10.62|205057
1594129500|2020-07-07 13:45:00|10.615|10.665|10.615|10.638|89944
1594129800|2020-07-07 13:50:00|10.635|10.665|10.625|10.655|149047
1594130100|2020-07-07 13:55:00|10.655|10.68|10.655|10.655|104492
1594130400|2020-07-07 14:00:00|10.66|10.705|10.645|10.7|184532
1594130700|2020-07-07 14:05:00|10.7|10.705|10.675|10.69|101137
1594131000|2020-07-07 14:10:00|10.695|10.715|10.68|10.705|1329776
1594131300|2020-07-07 14:15:00|10.705|10.71|10.685|10.691|280866
1594131600|2020-07-07 14:20:00|10.695|10.72|10.68|10.72|120082
1594131900|2020-07-07 14:25:00|10.712|10.72|10.66|10.695|579004
1594132200|2020-07-07 14:30:00|10.69|10.705|10.65|10.658|162750
1594132500|2020-07-07 14:35:00|10.66|10.68|10.65|10.65|133873
1594132800|2020-07-07 14:40:00|10.65|10.65|10.63|10.63|35424
1594133100|2020-07-07 14:45:00|10.63|10.63|10.605|10.615|98362
1594133400|2020-07-07 14:50:00|10.62|10.635|10.61|10.625|379429
1594133700|2020-07-07 14:55:00|10.625|10.63|10.62|10.63|87685
1594134000|2020-07-07 15:00:00|10.625|10.625|10.61|10.61|147113
1594134300|2020-07-07 15:05:00|10.615|10.615|10.6|10.605|24076
1594134600|2020-07-07 15:10:00|10.61|10.66|10.595|10.6|1004964
1594134900|2020-07-07 15:15:00|10.6|10.665|10.6|10.66|396443
1594135200|2020-07-07 15:20:00|10.66|10.68|10.66|10.67|129113
1594135500|2020-07-07 15:25:00|10.67|10.67|10.665|10.67|13677
1594135800|2020-07-07 15:30:00|10.63|10.635|10.62|10.635|759105
1594136100|2020-07-07 15:35:00|10.635|10.64|10.62|10.63|143327
1594136400|2020-07-07 15:40:00|10.63|10.635|10.59|10.59|199701
1594136700|2020-07-07 15:45:00|10.59|10.6|10.56|10.57|274735
1594137000|2020-07-07 15:50:00|10.57|10.58|10.55|10.56|226753
1594137300|2020-07-07 15:55:00|10.56|10.57|10.53|10.54|199159
1594137600|2020-07-07 16:00:00|10.54|10.55|10.53|10.53|88939
1594137900|2020-07-07 16:05:00|10.53|10.56|10.515|10.54|202797
1594138200|2020-07-07 16:10:00|10.54|10.555|10.535|10.54|196390
1594138500|2020-07-07 16:15:00|10.54|10.546|10.52|10.53|177794
1594138800|2020-07-07 16:20:00|10.53|10.54|10.51|10.52|92004
1594139100|2020-07-07 16:25:00|10.52|10.535|10.52|10.53|97705
1594139400|2020-07-07 16:30:00|10.53|10.53|10.51|10.52|98651
1594139700|2020-07-07 16:35:00|10.52|10.525|10.505|10.505|90030
1594140000|2020-07-07 16:40:00|10.505|10.53|10.5|10.525|123238
1594140300|2020-07-07 16:45:00|10.53|10.55|10.53|10.55|48034
1594140600|2020-07-07 16:50:00|10.55|10.555|10.54|10.54|107805
1594140900|2020-07-07 16:55:00|10.54|10.57|10.54|10.57|48250
1594141200|2020-07-07 17:00:00|10.565|10.57|10.55|10.555|169958
1594141500|2020-07-07 17:05:00|10.56|10.56|10.535|10.545|171778
1594141800|2020-07-07 17:10:00|10.55|10.56|10.54|10.56|203919
1594142100|2020-07-07 17:15:00|10.56|10.57|10.55|10.56|47554
1594142400|2020-07-07 17:20:00|10.56|10.59|10.56|10.59|33665
1594142700|2020-07-07 17:25:00|10.59|10.595|10.57|10.585|117843
1594143000|2020-07-07 17:30:00|10.58|10.605|10.58|10.6|78574
1594143300|2020-07-07 17:35:00|10.6|10.6|10.58|10.58|96792
1594143600|2020-07-07 17:40:00|10.58|10.6|10.58|10.595|277538
1594143900|2020-07-07 17:45:00|10.59|10.6|10.58|10.585|68208
1594144200|2020-07-07 17:50:00|10.58|10.59|10.57|10.57|113820
1594144500|2020-07-07 17:55:00|10.57|10.59|10.57|10.58|76633
1594144800|2020-07-07 18:00:00|10.58|10.59|10.57|10.58|53818
1594145100|2020-07-07 18:05:00|10.58|10.595|10.565|10.59|124915
1594145400|2020-07-07 18:10:00|10.59|10.61|10.59|10.605|50807
1594145700|2020-07-07 18:15:00|10.61|10.61|10.58|10.585|73432
1594146000|2020-07-07 18:20:00|10.585|10.59|10.58|10.58|47262
1594146300|2020-07-07 18:25:00|10.585|10.59|10.57|10.59|32785
1594146600|2020-07-07 18:30:00|10.585|10.585|10.55|10.56|161193
1594146900|2020-07-07 18:35:00|10.56|10.57|10.555|10.56|35747
1594147200|2020-07-07 18:40:00|10.555|10.57|10.555|10.57|24775
1594147500|2020-07-07 18:45:00|10.565|10.57|10.56|10.565|78524
1594147800|2020-07-07 18:50:00|10.565|10.565|10.545|10.55|143867
1594148100|2020-07-07 18:55:00|10.55|10.57|10.55|10.56|27743
1594148400|2020-07-07 19:00:00|10.57|10.57|10.53|10.535|72373
1594148700|2020-07-07 19:05:00|10.54|10.56|10.52|10.525|109027
1594149000|2020-07-07 19:10:00|10.52|10.54|10.51|10.515|117540
1594149300|2020-07-07 19:15:00|10.51|10.53|10.51|10.53|97341
1594149600|2020-07-07 19:20:00|10.53|10.54|10.52|10.535|69490
1594149900|2020-07-07 19:25:00|10.535|10.54|10.51|10.53|133982
1594150200|2020-07-07 19:30:00|10.53|10.535|10.52|10.53|130736
1594150500|2020-07-07 19:35:00|10.53|10.53|10.51|10.51|120967
1594150800|2020-07-07 19:40:00|10.51|10.52|10.5|10.515|340386
1594151100|2020-07-07 19:45:00|10.51|10.52|10.51|10.51|165782
1594151400|2020-07-07 19:50:00|10.52|10.52|10.49|10.505|841945
1594151700|2020-07-07 19:55:00|10.51|10.51|10.47|10.47|787576
1594152000|2020-07-07 20:00:00|10.47|10.47|10.47|10.47|0
1594152900|2020-07-07 20:15:00|10.47|10.47|10.47|10.47|0
1594153200|2020-07-07 20:20:00|10.47|10.47|10.47|10.47|0
1594153500|2020-07-07 20:25:00|10.589|10.589|10.25|10.37|0
1594153800|2020-07-07 20:30:00|10.47|10.47|10.37|10.37|0
1594155900|2020-07-07 21:05:00|10.48|10.48|10.48|10.48|0
1594212900|2020-07-08 12:55:00|10.52|10.52|10.51|10.51|0
1594214700|2020-07-08 13:25:00|10.66|10.68|10.52|10.55|0
1594215000|2020-07-08 13:30:00|10.76|10.77|10.7|10.735|1074477
1594215300|2020-07-08 13:35:00|10.74|10.75|10.68|10.7|489796
1594215600|2020-07-08 13:40:00|10.7|10.738|10.69|10.73|427692
1594215900|2020-07-08 13:45:00|10.715|10.72|10.715|10.715|55361
1594216200|2020-07-08 13:50:00|10.73|10.745|10.705|10.715|401443
1594216500|2020-07-08 13:55:00|10.71|10.74|10.71|10.735|178203
1594216800|2020-07-08 14:00:00|10.735|10.74|10.7|10.71|350770
1594217100|2020-07-08 14:05:00|10.7|10.73|10.7|10.71|89963
1594217400|2020-07-08 14:10:00|10.71|10.745|10.7|10.74|378475
1594217700|2020-07-08 14:15:00|10.74|10.74|10.72|10.73|768526
1594218000|2020-07-08 14:20:00|10.74|10.74|10.69|10.7|278958
1594218300|2020-07-08 14:25:00|10.69|10.715|10.69|10.705|135426
1594218600|2020-07-08 14:30:00|10.7|10.725|10.69|10.695|118913
1594218900|2020-07-08 14:35:00|10.69|10.695|10.68|10.69|73657
1594219200|2020-07-08 14:40:00|10.695|10.7|10.665|10.67|120972
1594219500|2020-07-08 14:45:00|10.67|10.695|10.66|10.685|119526
1594219800|2020-07-08 14:50:00|10.68|10.71|10.675|10.695|190268
1594220100|2020-07-08 14:55:00|10.7|10.7|10.67|10.68|74463
1594220400|2020-07-08 15:00:00|10.68|10.68|10.64|10.64|201437
1594220700|2020-07-08 15:05:00|10.65|10.655|10.64|10.65|109735
1594221000|2020-07-08 15:10:00|10.65|10.68|10.65|10.675|343369
1594221300|2020-07-08 15:15:00|10.67|10.677|10.63|10.631|222954
1594221600|2020-07-08 15:20:00|10.632|10.64|10.61|10.63|177896
1594221900|2020-07-08 15:25:00|10.625|10.645|10.61|10.635|280458
1594222200|2020-07-08 15:30:00|10.635|10.66|10.635|10.65|71819
1594222500|2020-07-08 15:35:00|10.655|10.66|10.635|10.655|288312
1594222800|2020-07-08 15:40:00|10.655|10.675|10.645|10.675|90034
1594223100|2020-07-08 15:45:00|10.67|10.69|10.665|10.68|74100
1594223400|2020-07-08 15:50:00|10.68|10.715|10.675|10.71|139408
1594223700|2020-07-08 15:55:00|10.705|10.715|10.69|10.705|76317
1594224000|2020-07-08 16:00:00|10.71|10.72|10.7|10.71|92262
1594224300|2020-07-08 16:05:00|10.71|10.715|10.705|10.71|38309
1594224600|2020-07-08 16:10:00|10.705|10.74|10.705|10.73|410728
1594224900|2020-07-08 16:15:00|10.73|10.76|10.72|10.75|524752
1594225200|2020-07-08 16:20:00|10.75|10.77|10.75|10.765|436284
1594225500|2020-07-08 16:25:00|10.77|10.795|10.77|10.775|123290
1594225800|2020-07-08 16:30:00|10.77|10.775|10.74|10.75|351218
1594226100|2020-07-08 16:35:00|10.75|10.76|10.73|10.735|94676
1594226400|2020-07-08 16:40:00|10.73|10.745|10.73|10.74|125109
1594226700|2020-07-08 16:45:00|10.74|10.78|10.74|10.76|1122174
1594227000|2020-07-08 16:50:00|10.76|10.81|10.76|10.795|858795
1594227300|2020-07-08 16:55:00|10.8|10.81|10.78|10.81|164861
1594227600|2020-07-08 17:00:00|10.81|10.82|10.785|10.79|240708
1594227900|2020-07-08 17:05:00|10.79|10.795|10.78|10.79|90212
1594228200|2020-07-08 17:10:00|10.79|10.79|10.76|10.77|239813
1594228500|2020-07-08 17:15:00|10.77|10.77|10.74|10.75|173045
1594228800|2020-07-08 17:20:00|10.75|10.76|10.73|10.73|105126
1594229100|2020-07-08 17:25:00|10.738|10.745|10.72|10.74|77063
1594229400|2020-07-08 17:30:00|10.74|10.75|10.735|10.75|90325
1594229700|2020-07-08 17:35:00|10.75|10.755|10.74|10.745|41723
1594230000|2020-07-08 17:40:00|10.75|10.76|10.74|10.75|81327
1594230300|2020-07-08 17:45:00|10.75|10.76|10.735|10.745|342747
1594230600|2020-07-08 17:50:00|10.75|10.76|10.73|10.735|92971
1594230900|2020-07-08 17:55:00|10.73|10.74|10.71|10.715|260558
1594231200|2020-07-08 18:00:00|10.72|10.735|10.71|10.715|69404
1594231500|2020-07-08 18:05:00|10.715|10.73|10.715|10.725|50280
1594231800|2020-07-08 18:10:00|10.725|10.74|10.715|10.735|220417
1594232100|2020-07-08 18:15:00|10.73|10.75|10.72|10.75|260192
1594232400|2020-07-08 18:20:00|10.75|10.775|10.75|10.77|0
1594232700|2020-07-08 18:25:00|10.77|10.77|10.74|10.75|94239
1594233000|2020-07-08 18:30:00|10.745|10.76|10.729|10.74|156905
1594233300|2020-07-08 18:35:00|10.74|10.75|10.73|10.74|77565
1594233600|2020-07-08 18:40:00|10.74|10.755|10.72|10.745|1026182
1594233900|2020-07-08 18:45:00|10.745|10.765|10.74|10.76|120703
1594234200|2020-07-08 18:50:00|10.77|10.79|10.765|10.775|93045
1594234500|2020-07-08 18:55:00|10.78|10.8|10.775|10.79|182197
1594234800|2020-07-08 19:00:00|10.79|10.81|10.79|10.8|234611
1594235100|2020-07-08 19:05:00|10.8|10.815|10.79|10.805|139381
1594235400|2020-07-08 19:10:00|10.805|10.81|10.795|10.795|159864
1594235700|2020-07-08 19:15:00|10.795|10.81|10.785|10.81|495607
1594236000|2020-07-08 19:20:00|10.81|10.85|10.79|10.84|847840
1594236300|2020-07-08 19:25:00|10.84|10.845|10.81|10.82|327638
1594236600|2020-07-08 19:30:00|10.82|10.845|10.815|10.84|274924
1594236900|2020-07-08 19:35:00|10.84|10.84|10.812|10.815|169289
1594237200|2020-07-08 19:40:00|10.82|10.83|10.812|10.82|312391
1594237500|2020-07-08 19:45:00|10.82|10.82|10.8|10.81|333598
1594237800|2020-07-08 19:50:00|10.805|10.82|10.79|10.795|543481
1594238100|2020-07-08 19:55:00|10.795|10.8|10.75|10.76|1485483
1594238400|2020-07-08 20:00:00|10.76|10.76|10.76|10.76|0
1594239300|2020-07-08 20:15:00|10.76|10.76|10.724|10.76|0
1594239900|2020-07-08 20:25:00|10.748|10.748|10.748|10.748|0
1594240200|2020-07-08 20:30:00|10.76|10.76|10.76|10.76|0
1594240500|2020-07-08 20:35:00|10.73|10.73|10.73|10.73|0
1594300800|2020-07-09 13:20:00|10.89|10.96|10.89|10.96|0
1594301100|2020-07-09 13:25:00|10.98|11.01|10.95|10.96|0
1594301400|2020-07-09 13:30:00|10.88|10.91|10.825|10.83|577265
1594301700|2020-07-09 13:35:00|10.82|10.83|10.8|10.815|399083
1594302000|2020-07-09 13:40:00|10.81|10.84|10.785|10.785|353997
1594302300|2020-07-09 13:45:00|10.785|10.825|10.77|10.785|268923
1594302600|2020-07-09 13:50:00|10.785|10.8|10.75|10.79|237976
1594302900|2020-07-09 13:55:00|10.79|10.79|10.77|10.775|128147
1594303200|2020-07-09 14:00:00|10.775|10.82|10.775|10.82|165485
1594303500|2020-07-09 14:05:00|10.815|10.845|10.8|10.84|518089
1594303800|2020-07-09 14:10:00|10.845|10.85|10.8|10.805|251793
1594304100|2020-07-09 14:15:00|10.8|10.815|10.775|10.805|519152
1594304400|2020-07-09 14:20:00|10.805|10.86|10.8|10.84|446957
1594304700|2020-07-09 14:25:00|10.835|10.84|10.79|10.815|139269
1594305000|2020-07-09 14:30:00|10.815|10.83|10.8|10.8|77372
1594305300|2020-07-09 14:35:00|10.8|10.805|10.765|10.77|178934
1594305600|2020-07-09 14:40:00|10.77|10.775|10.725|10.73|201693
1594305900|2020-07-09 14:45:00|10.73|10.74|10.72|10.73|160053
1594306200|2020-07-09 14:50:00|10.725|10.76|10.715|10.755|167218
1594306500|2020-07-09 14:55:00|10.74|10.75|10.69|10.695|1182035
1594306800|2020-07-09 15:00:00|10.69|10.71|10.65|10.66|639083
1594307100|2020-07-09 15:05:00|10.655|10.68|10.64|10.675|220207
1594307400|2020-07-09 15:10:00|10.67|10.685|10.655|10.67|324298
1594307700|2020-07-09 15:15:00|10.67|10.67|10.59|10.59|249104
1594308000|2020-07-09 15:20:00|10.59|10.62|10.58|10.61|146341
1594308300|2020-07-09 15:25:00|10.62|10.63|10.59|10.62|194850
1594308600|2020-07-09 15:30:00|10.615|10.64|10.61|10.63|137913
1594308900|2020-07-09 15:35:00|10.63|10.66|10.62|10.625|356977
1594309200|2020-07-09 15:40:00|10.62|10.625|10.56|10.57|1480166
1594309500|2020-07-09 15:45:00|10.57|10.6|10.555|10.59|197247
1594309800|2020-07-09 15:50:00|10.595|10.615|10.585|10.615|110420
1594310100|2020-07-09 15:55:00|10.61|10.628|10.595|10.615|124865
1594310400|2020-07-09 16:00:00|10.61|10.66|10.605|10.65|152056
1594310700|2020-07-09 16:05:00|10.645|10.665|10.62|10.625|637395
1594311000|2020-07-09 16:10:00|10.625|10.63|10.615|10.615|263189
1594311300|2020-07-09 16:15:00|10.62|10.625|10.59|10.62|232169
1594311600|2020-07-09 16:20:00|10.615|10.62|10.59|10.6|334500
1594311900|2020-07-09 16:25:00|10.6|10.61|10.57|10.58|398706
1594312200|2020-07-09 16:30:00|10.58|10.585|10.555|10.57|279130
1594312500|2020-07-09 16:35:00|10.575|10.58|10.56|10.575|62735
1594312800|2020-07-09 16:40:00|10.575|10.59|10.57|10.58|57588
1594313100|2020-07-09 16:45:00|10.58|10.6|10.575|10.59|81142
1594313400|2020-07-09 16:50:00|10.585|10.598|10.57|10.585|291533
1594313700|2020-07-09 16:55:00|10.59|10.6|10.57|10.595|131103
1594314000|2020-07-09 17:00:00|10.595|10.62|10.585|10.605|177295
1594314300|2020-07-09 17:05:00|10.605|10.62|10.6|10.605|80387
1594314600|2020-07-09 17:10:00|10.61|10.61|10.59|10.61|50833
1594314900|2020-07-09 17:15:00|10.61|10.62|10.6|10.61|209938
1594315200|2020-07-09 17:20:00|10.615|10.62|10.59|10.605|242447
1594315500|2020-07-09 17:25:00|10.6|10.605|10.59|10.6|61583
1594315800|2020-07-09 17:30:00|10.61|10.61|10.56|10.58|428785
1594316100|2020-07-09 17:35:00|10.58|10.58|10.56|10.56|152501
1594316400|2020-07-09 17:40:00|10.56|10.575|10.54|10.545|167142
1594316700|2020-07-09 17:45:00|10.545|10.56|10.54|10.555|77102
1594317000|2020-07-09 17:50:00|10.555|10.56|10.54|10.55|55399
1594317300|2020-07-09 17:55:00|10.545|10.55|10.53|10.535|38658
1594317600|2020-07-09 18:00:00|10.53|10.54|10.52|10.53|113060
1594317900|2020-07-09 18:05:00|10.535|10.55|10.53|10.54|136113
1594318200|2020-07-09 18:10:00|10.54|10.55|10.54|10.545|42324
1594318500|2020-07-09 18:15:00|10.55|10.585|10.54|10.58|192351
1594318800|2020-07-09 18:20:00|10.58|10.59|10.56|10.56|131359
1594319100|2020-07-09 18:25:00|10.56|10.585|10.56|10.585|41353
1594319400|2020-07-09 18:30:00|10.58|10.59|10.56|10.57|89506
1594319700|2020-07-09 18:35:00|10.56|10.575|10.56|10.565|45022
1594320000|2020-07-09 18:40:00|10.565|10.57|10.56|10.56|26771
1594320300|2020-07-09 18:45:00|10.56|10.57|10.56|10.56|99754
1594320600|2020-07-09 18:50:00|10.565|10.57|10.56|10.565|35081
1594320900|2020-07-09 18:55:00|10.565|10.575|10.56|10.57|105983
1594321200|2020-07-09 19:00:00|10.565|10.585|10.56|10.575|105234
1594321500|2020-07-09 19:05:00|10.575|10.585|10.57|10.585|29147
1594321800|2020-07-09 19:10:00|10.585|10.6|10.58|10.595|48238
1594322100|2020-07-09 19:15:00|10.6|10.615|10.59|10.605|134338
1594322400|2020-07-09 19:20:00|10.605|10.615|10.58|10.59|134976
1594322700|2020-07-09 19:25:00|10.595|10.61|10.58|10.585|162657
1594323000|2020-07-09 19:30:00|10.58|10.59|10.56|10.575|98072
1594323300|2020-07-09 19:35:00|10.575|10.59|10.57|10.585|94302
1594323600|2020-07-09 19:40:00|10.585|10.59|10.57|10.59|212179
1594323900|2020-07-09 19:45:00|10.585|10.64|10.58|10.635|440370
1594324200|2020-07-09 19:50:00|10.63|10.64|10.61|10.615|277044
1594324500|2020-07-09 19:55:00|10.62|10.63|10.6|10.625|769414
1594324800|2020-07-09 20:00:00|10.63|10.63|10.62|10.63|0
1594325700|2020-07-09 20:15:00|10.63|10.63|10.63|10.63|0
1594326300|2020-07-09 20:25:00|10.665|10.665|10.665|10.665|0
1594326600|2020-07-09 20:30:00|10.63|10.63|10.63|10.63|0
1594386900|2020-07-10 13:15:00|10.6|10.6|10.6|10.6|0
1594387500|2020-07-10 13:25:00|10.6|10.6|10.59|10.6|0
1594387800|2020-07-10 13:30:00|10.57|10.648|10.53|10.61|1269631
1594388100|2020-07-10 13:35:00|10.615|10.69|10.59|10.69|719124
1594388400|2020-07-10 13:40:00|10.7|10.74|10.69|10.735|801637
1594388700|2020-07-10 13:45:00|10.74|10.74|10.705|10.715|388990
1594389000|2020-07-10 13:50:00|10.72|10.745|10.7|10.72|362985
1594389300|2020-07-10 13:55:00|10.72|10.76|10.715|10.75|291747
1594389600|2020-07-10 14:00:00|10.75|10.75|10.7|10.705|295354
1594389900|2020-07-10 14:05:00|10.71|10.74|10.71|10.71|206200
1594390200|2020-07-10 14:10:00|10.715|10.735|10.7|10.71|271053
1594390500|2020-07-10 14:15:00|10.715|10.73|10.68|10.69|422103
1594390800|2020-07-10 14:20:00|10.69|10.71|10.66|10.66|201015
1594391100|2020-07-10 14:25:00|10.66|10.7|10.66|10.68|316619
1594391400|2020-07-10 14:30:00|10.68|10.7|10.665|10.665|121940
1594391700|2020-07-10 14:35:00|10.67|10.68|10.65|10.655|135232
1594392000|2020-07-10 14:40:00|10.66|10.69|10.655|10.68|211331
1594392300|2020-07-10 14:45:00|10.69|10.695|10.66|10.67|160167
1594392600|2020-07-10 14:50:00|10.67|10.68|10.632|10.68|477358
1594392900|2020-07-10 14:55:00|10.68|10.695|10.65|10.69|981449
1594393200|2020-07-10 15:00:00|10.69|10.705|10.67|10.7|267891
1594393500|2020-07-10 15:05:00|10.7|10.72|10.7|10.72|232793
1594393800|2020-07-10 15:10:00|10.72|10.72|10.685|10.69|147236
1594394100|2020-07-10 15:15:00|10.7|10.71|10.69|10.705|190690
1594394400|2020-07-10 15:20:00|10.7|10.71|10.69|10.695|282446
1594394700|2020-07-10 15:25:00|10.7|10.71|10.69|10.71|203754
1594395000|2020-07-10 15:30:00|10.71|10.71|10.695|10.71|176919
1594395300|2020-07-10 15:35:00|10.71|10.75|10.705|10.735|593938
1594395600|2020-07-10 15:40:00|10.74|10.76|10.735|10.75|155461
1594395900|2020-07-10 15:45:00|10.75|10.76|10.745|10.755|119415
1594396200|2020-07-10 15:50:00|10.76|10.78|10.75|10.77|484022
1594396500|2020-07-10 15:55:00|10.775|10.785|10.745|10.755|339713
1594396800|2020-07-10 16:00:00|10.755|10.76|10.75|10.76|122603
1594397100|2020-07-10 16:05:00|10.76|10.765|10.75|10.75|185015
1594397400|2020-07-10 16:10:00|10.75|10.76|10.74|10.74|129432
1594397700|2020-07-10 16:15:00|10.75|10.755|10.73|10.735|149585
1594398000|2020-07-10 16:20:00|10.74|10.74|10.73|10.735|32288
1594398300|2020-07-10 16:25:00|10.735|10.74|10.73|10.735|21409
1594398600|2020-07-10 16:30:00|10.735|10.76|10.73|10.755|278920
1594398900|2020-07-10 16:35:00|10.755|10.76|10.75|10.76|55451
1594399200|2020-07-10 16:40:00|10.76|10.78|10.75|10.77|499085
1594399500|2020-07-10 16:45:00|10.77|10.775|10.76|10.765|108321
1594399800|2020-07-10 16:50:00|10.77|10.78|10.76|10.765|133163
1594400100|2020-07-10 16:55:00|10.76|10.77|10.76|10.765|20959
1594400400|2020-07-10 17:00:00|10.76|10.77|10.75|10.76|105973
1594400700|2020-07-10 17:05:00|10.765|10.765|10.73|10.735|332901
1594401000|2020-07-10 17:10:00|10.73|10.735|10.71|10.73|122135
1594401300|2020-07-10 17:15:00|10.73|10.738|10.715|10.72|99958
1594401600|2020-07-10 17:20:00|10.715|10.73|10.715|10.725|108015
1594401900|2020-07-10 17:25:00|10.73|10.73|10.71|10.72|64232
1594402200|2020-07-10 17:30:00|10.71|10.74|10.71|10.73|578432
1594402500|2020-07-10 17:35:00|10.73|10.73|10.7|10.715|370024
1594402800|2020-07-10 17:40:00|10.715|10.745|10.715|10.74|188030
1594403100|2020-07-10 17:45:00|10.74|10.755|10.735|10.748|95287
1594403400|2020-07-10 17:50:00|10.74|10.76|10.73|10.76|111787
1594403700|2020-07-10 17:55:00|10.76|10.765|10.74|10.74|88941
1594404000|2020-07-10 18:00:00|10.745|10.75|10.735|10.74|162608
1594404300|2020-07-10 18:05:00|10.735|10.75|10.73|10.73|410094
1594404600|2020-07-10 18:10:00|10.735|10.745|10.73|10.73|60071
1594404900|2020-07-10 18:15:00|10.73|10.74|10.72|10.725|80492
1594405200|2020-07-10 18:20:00|10.72|10.74|10.71|10.735|305357
1594405500|2020-07-10 18:25:00|10.73|10.74|10.72|10.725|197813
1594405800|2020-07-10 18:30:00|10.725|10.745|10.715|10.745|512997
1594406100|2020-07-10 18:35:00|10.74|10.745|10.725|10.73|334244
1594406400|2020-07-10 18:40:00|10.73|10.74|10.72|10.73|205712
1594406700|2020-07-10 18:45:00|10.73|10.735|10.72|10.725|241454
1594407000|2020-07-10 18:50:00|10.725|10.738|10.72|10.725|280372
1594407300|2020-07-10 18:55:00|10.73|10.735|10.72|10.72|370682
1594407600|2020-07-10 19:00:00|10.72|10.74|10.71|10.735|406379
1594407900|2020-07-10 19:05:00|10.73|10.735|10.72|10.72|156403
1594408200|2020-07-10 19:10:00|10.72|10.74|10.72|10.735|331117
1594408500|2020-07-10 19:15:00|10.735|10.755|10.73|10.755|400962
1594408800|2020-07-10 19:20:00|10.76|10.775|10.755|10.765|144856
1594409100|2020-07-10 19:25:00|10.765|10.77|10.75|10.75|203316
1594409400|2020-07-10 19:30:00|10.75|10.765|10.745|10.755|507249
1594409700|2020-07-10 19:35:00|10.75|10.755|10.74|10.745|193281
1594410000|2020-07-10 19:40:00|10.745|10.76|10.74|10.755|233990
1594410300|2020-07-10 19:45:00|10.755|10.765|10.75|10.765|173932
1594410600|2020-07-10 19:50:00|10.77|10.77|10.76|10.77|259198
1594410900|2020-07-10 19:55:00|10.77|10.815|10.76|10.79|1911160
1594411200|2020-07-10 20:00:00|10.79|10.79|10.79|10.79|593281
1594412100|2020-07-10 20:15:00|10.79|10.79|10.79|10.79|0
1594412400|2020-07-10 20:20:00|10.79|10.79|10.79|10.79|0
1594413000|2020-07-10 20:30:00|10.79|10.79|10.79|10.79|0
1594413900|2020-07-10 20:45:00|10.78|10.79|10.73|10.79|0
1594415400|2020-07-10 21:10:00|10.79|10.79|10.79|10.79|0
1594416000|2020-07-10 21:20:00|10.45|10.45|10.45|10.45|0
1594632900|2020-07-13 09:35:00|10.99|10.99|10.99|10.99|0
1594633200|2020-07-13 09:40:00|10.98|10.98|10.98|10.98|0
1594641000|2020-07-13 11:50:00|10.9|10.9|10.9|10.9|0
1594641900|2020-07-13 12:05:00|10.92|10.99|10.92|10.99|0
1594642200|2020-07-13 12:10:00|10.96|11|10.96|11|0
1594642500|2020-07-13 12:15:00|11|11|11|11|0
1594643100|2020-07-13 12:25:00|10.95|10.95|10.95|10.95|0
1594643400|2020-07-13 12:30:00|10.93|10.95|10.93|10.95|0
1594646700|2020-07-13 13:25:00|10.88|10.9|10.88|10.9|0
1594647000|2020-07-13 13:30:00|10.94|11.01|10.92|11|988310
1594647300|2020-07-13 13:35:00|11|11.03|10.98|10.985|571220
1594647600|2020-07-13 13:40:00|10.98|11|10.97|10.99|522536
1594647900|2020-07-13 13:45:00|10.995|11.04|10.99|11.01|1825062
1594648200|2020-07-13 13:50:00|11.015|11.07|11.01|11.06|435327
1594648500|2020-07-13 13:55:00|11.055|11.1|11.055|11.075|448169
1594648800|2020-07-13 14:00:00|11.08|11.09|11.05|11.09|258148
1594649100|2020-07-13 14:05:00|11.09|11.1|11.07|11.09|123744
1594649400|2020-07-13 14:10:00|11.09|11.105|11.07|11.085|508969
1594649700|2020-07-13 14:15:00|11.085|11.095|11.065|11.07|396994
1594650000|2020-07-13 14:20:00|11.07|11.09|11.045|11.055|564140
1594650300|2020-07-13 14:25:00|11.06|11.07|11.05|11.055|262101
1594650600|2020-07-13 14:30:00|11.06|11.079|11.035|11.04|196161
1594650900|2020-07-13 14:35:00|11.04|11.05|11.01|11.02|113582
1594651200|2020-07-13 14:40:00|11.02|11.035|11.005|11.01|269061
1594651500|2020-07-13 14:45:00|11.01|11.035|10.995|11.035|325793
1594651800|2020-07-13 14:50:00|11.03|11.055|11.03|11.05|682983
1594652100|2020-07-13 14:55:00|11.05|11.09|11.05|11.08|229254
1594652400|2020-07-13 15:00:00|11.085|11.09|11.07|11.09|452037
1594652700|2020-07-13 15:05:00|11.085|11.095|11.07|11.08|309665
1594653000|2020-07-13 15:10:00|11.08|11.08|11.05|11.055|370349
1594653300|2020-07-13 15:15:00|11.06|11.06|11.05|11.05|477914
1594653600|2020-07-13 15:20:00|11.055|11.07|11.05|11.065|439146
1594653900|2020-07-13 15:25:00|11.065|11.065|11.04|11.045|195929
1594654200|2020-07-13 15:30:00|11.05|11.055|10.99|10.997|470083
1594654500|2020-07-13 15:35:00|10.99|10.99|10.975|10.98|289666
1594654800|2020-07-13 15:40:00|10.985|10.995|10.955|10.96|515862
1594655100|2020-07-13 15:45:00|10.96|10.985|10.94|10.98|416426
1594655400|2020-07-13 15:50:00|10.985|11.01|10.98|11|285840
1594655700|2020-07-13 15:55:00|11.005|11.01|10.99|11.005|373449
1594656000|2020-07-13 16:00:00|11.01|11.025|11.005|11.02|281174
1594656300|2020-07-13 16:05:00|11.02|11.02|11|11.01|292590
1594656600|2020-07-13 16:10:00|11.01|11.015|10.99|11.005|240079
1594656900|2020-07-13 16:15:00|11|11.02|10.98|11.01|363867
1594657200|2020-07-13 16:20:00|11.01|11.01|10.995|10.995|33343
1594657500|2020-07-13 16:25:00|10.995|11|10.98|10.995|260767
1594657800|2020-07-13 16:30:00|11|11.01|10.995|11|47382
1594658100|2020-07-13 16:35:00|11|11.01|10.99|11.01|189586
1594658400|2020-07-13 16:40:00|11.01|11.02|11.005|11.015|154345
1594658700|2020-07-13 16:45:00|11.02|11.03|11.01|11.03|187275
1594659000|2020-07-13 16:50:00|11.03|11.03|11.01|11.03|236014
1594659300|2020-07-13 16:55:00|11.03|11.035|11.02|11.02|86639
1594659600|2020-07-13 17:00:00|11.03|11.03|11|11|191279
1594659900|2020-07-13 17:05:00|11|11.01|11|11.005|10263
1594660200|2020-07-13 17:10:00|11.01|11.04|11.01|11.04|49129
1594660500|2020-07-13 17:15:00|11.04|11.05|11.02|11.025|233488
1594660800|2020-07-13 17:20:00|11.03|11.04|11.01|11.015|203762
1594661100|2020-07-13 17:25:00|11.01|11.015|10.99|11|115462
1594661400|2020-07-13 17:30:00|11|11.009|10.99|11|65967
1594661700|2020-07-13 17:35:00|11|11|10.97|10.98|313700
1594662000|2020-07-13 17:40:00|10.98|10.99|10.97|10.98|94094
1594662300|2020-07-13 17:45:00|10.98|10.985|10.965|10.965|29737
1594662600|2020-07-13 17:50:00|10.97|10.985|10.95|10.95|126332
1594662900|2020-07-13 17:55:00|10.95|10.97|10.95|10.965|241638
1594663200|2020-07-13 18:00:00|10.965|10.97|10.955|10.97|74397
1594663500|2020-07-13 18:05:00|10.97|10.975|10.93|10.935|240065
1594663800|2020-07-13 18:10:00|10.94|10.955|10.92|10.945|150163
1594664100|2020-07-13 18:15:00|10.945|10.96|10.94|10.95|127637
1594664400|2020-07-13 18:20:00|10.95|10.95|10.92|10.93|105740
1594664700|2020-07-13 18:25:00|10.92|10.94|10.915|10.92|177120
1594665000|2020-07-13 18:30:00|10.925|10.925|10.885|10.895|228463
1594665300|2020-07-13 18:35:00|10.89|10.905|10.88|10.895|164059
1594665600|2020-07-13 18:40:00|10.89|10.91|10.885|10.9|275872
1594665900|2020-07-13 18:45:00|10.91|10.92|10.89|10.915|151313
1594666200|2020-07-13 18:50:00|10.91|10.93|10.9|10.93|192004
1594666500|2020-07-13 18:55:00|10.925|10.945|10.925|10.93|130082
1594666800|2020-07-13 19:00:00|10.925|10.925|10.895|10.9|171526
1594667100|2020-07-13 19:05:00|10.9|10.9|10.86|10.865|236904
1594667400|2020-07-13 19:10:00|10.87|10.89|10.865|10.88|98749
1594667700|2020-07-13 19:15:00|10.88|10.89|10.845|10.855|159523
1594668000|2020-07-13 19:20:00|10.855|10.87|10.84|10.84|158093
1594668300|2020-07-13 19:25:00|10.84|10.85|10.805|10.815|278493
1594668600|2020-07-13 19:30:00|10.82|10.83|10.765|10.775|531480
1594668900|2020-07-13 19:35:00|10.78|10.795|10.755|10.76|225106
1594669200|2020-07-13 19:40:00|10.76|10.82|10.76|10.795|603029
1594669500|2020-07-13 19:45:00|10.795|10.795|10.76|10.77|708682
1594669800|2020-07-13 19:50:00|10.765|10.79|10.75|10.765|1145944
1594670100|2020-07-13 19:55:00|10.76|10.78|10.75|10.78|1408313
1594670400|2020-07-13 20:00:00|10.78|10.78|10.78|10.78|0
1594671300|2020-07-13 20:15:00|10.78|10.78|10.77|10.77|0
1594672200|2020-07-13 20:30:00|10.78|10.78|10.78|10.78|0
1594672800|2020-07-13 20:40:00|10.78|10.78|10.78|10.78|0
1594673100|2020-07-13 20:45:00|10.75|10.75|10.75|10.75|0
1594673400|2020-07-13 20:50:00|10.73|10.75|10.68|10.68|0
1594673700|2020-07-13 20:55:00|10.78|10.78|10.78|10.78|0
1594674300|2020-07-13 21:05:00|10.65|10.65|10.64|10.64|0
1594676100|2020-07-13 21:35:00|10.67|10.67|10.67|10.67|0
1594682400|2020-07-13 23:20:00|10.72|10.72|10.72|10.72|0
1594683900|2020-07-13 23:45:00|10.72|10.72|10.72|10.72|0
1594716000|2020-07-14 08:40:00|10.74|10.74|10.74|10.74|0
1594722300|2020-07-14 10:25:00|10.74|10.74|10.74|10.74|0
1594728300|2020-07-14 12:05:00|10.8|10.8|10.8|10.8|0
1594731300|2020-07-14 12:55:00|10.86|10.86|10.86|10.86|0
1594731600|2020-07-14 13:00:00|10.86|10.86|10.86|10.86|0
1594732500|2020-07-14 13:15:00|10.81|10.86|10.81|10.86|0
1594732800|2020-07-14 13:20:00|10.79|10.9|10.74|10.84|0
1594733100|2020-07-14 13:25:00|10.74|10.75|10.74|10.75|0
1594733400|2020-07-14 13:30:00|10.79|10.79|10.73|10.75|928718
1594733700|2020-07-14 13:35:00|10.755|10.79|10.75|10.77|522451
1594734000|2020-07-14 13:40:00|10.77|10.807|10.745|10.8|806778
1594734300|2020-07-14 13:45:00|10.795|10.825|10.78|10.815|497800
1594734600|2020-07-14 13:50:00|10.815|10.828|10.79|10.81|858054
1594734900|2020-07-14 13:55:00|10.81|10.865|10.8|10.852|431732
1594735200|2020-07-14 14:00:00|10.85|10.87|10.83|10.85|325265
1594735500|2020-07-14 14:05:00|10.855|10.87|10.825|10.835|211670
1594735800|2020-07-14 14:10:00|10.83|10.85|10.8|10.825|209289
1594736100|2020-07-14 14:15:00|10.825|10.84|10.805|10.82|206629
1594736400|2020-07-14 14:20:00|10.815|10.845|10.81|10.825|207561
1594736700|2020-07-14 14:25:00|10.825|10.845|10.805|10.835|205772
1594737000|2020-07-14 14:30:00|10.84|10.89|10.835|10.87|246617
1594737300|2020-07-14 14:35:00|10.87|10.89|10.85|10.865|360490
1594737600|2020-07-14 14:40:00|10.865|10.89|10.86|10.875|356331
1594737900|2020-07-14 14:45:00|10.88|10.93|10.875|10.91|1161277
1594738200|2020-07-14 14:50:00|10.91|10.98|10.9|10.97|933505
1594738500|2020-07-14 14:55:00|10.97|11.02|10.965|10.975|1690876
1594738800|2020-07-14 15:00:00|10.98|11.06|10.98|11.045|1128119
1594739100|2020-07-14 15:05:00|11.04|11.11|11.035|11.055|1669141
1594739400|2020-07-14 15:10:00|11.05|11.09|11.05|11.075|267016
1594739700|2020-07-14 15:15:00|11.075|11.095|11.06|11.085|333823
1594740000|2020-07-14 15:20:00|11.09|11.14|11.09|11.11|930342
1594740300|2020-07-14 15:25:00|11.115|11.115|11.08|11.085|306716
1594740600|2020-07-14 15:30:00|11.08|11.16|11.071|11.14|501041
1594740900|2020-07-14 15:35:00|11.145|11.17|11.14|11.155|386875
1594741200|2020-07-14 15:40:00|11.155|11.215|11.15|11.2|835715
1594741500|2020-07-14 15:45:00|11.21|11.225|11.19|11.19|347038
1594741800|2020-07-14 15:50:00|11.195|11.27|11.19|11.25|1510507
1594742100|2020-07-14 15:55:00|11.25|11.3|11.232|11.24|1321430
1594742400|2020-07-14 16:00:00|11.244|11.27|11.21|11.27|369999
1594742700|2020-07-14 16:05:00|11.265|11.29|11.25|11.265|236485
1594743000|2020-07-14 16:10:00|11.27|11.29|11.245|11.29|475628
1594743300|2020-07-14 16:15:00|11.28|11.325|11.28|11.3|398487
1594743600|2020-07-14 16:20:00|11.3|11.33|11.29|11.29|201336
1594743900|2020-07-14 16:25:00|11.29|11.3|11.28|11.295|355125
1594744200|2020-07-14 16:30:00|11.3|11.32|11.292|11.305|128665
1594744500|2020-07-14 16:35:00|11.31|11.35|11.31|11.33|513501
1594744800|2020-07-14 16:40:00|11.34|11.34|11.29|11.3|300505
1594745100|2020-07-14 16:45:00|11.3|11.35|11.3|11.34|190804
1594745400|2020-07-14 16:50:00|11.345|11.35|11.31|11.315|350668
1594745700|2020-07-14 16:55:00|11.315|11.325|11.29|11.31|212320
1594746000|2020-07-14 17:00:00|11.31|11.31|11.3|11.305|68366
1594746300|2020-07-14 17:05:00|11.31|11.31|11.27|11.28|183160
1594746600|2020-07-14 17:10:00|11.28|11.36|11.27|11.355|857851
1594746900|2020-07-14 17:15:00|11.358|11.38|11.35|11.375|223579
1594747200|2020-07-14 17:20:00|11.37|11.405|11.37|11.395|663147
1594747500|2020-07-14 17:25:00|11.395|11.43|11.39|11.42|495466
1594747800|2020-07-14 17:30:00|11.41|11.455|11.41|11.445|942244
1594748100|2020-07-14 17:35:00|11.445|11.5|11.445|11.49|698506
1594748400|2020-07-14 17:40:00|11.49|11.52|11.462|11.52|709706
1594748700|2020-07-14 17:45:00|11.52|11.53|11.48|11.48|866469
1594749000|2020-07-14 17:50:00|11.48|11.5|11.45|11.482|466340
1594749300|2020-07-14 17:55:00|11.485|11.495|11.435|11.455|304545
1594749600|2020-07-14 18:00:00|11.46|11.46|11.415|11.425|620031
1594749900|2020-07-14 18:05:00|11.42|11.445|11.41|11.435|445029
1594750200|2020-07-14 18:10:00|11.44|11.46|11.435|11.455|157498
1594750500|2020-07-14 18:15:00|11.455|11.49|11.455|11.475|303397
1594750800|2020-07-14 18:20:00|11.47|11.49|11.455|11.48|419852
1594751100|2020-07-14 18:25:00|11.475|11.49|11.455|11.48|318688
1594751400|2020-07-14 18:30:00|11.48|11.51|11.47|11.495|288896
1594751700|2020-07-14 18:35:00|11.495|11.52|11.48|11.485|290706
1594752000|2020-07-14 18:40:00|11.49|11.52|11.485|11.515|281711
1594752300|2020-07-14 18:45:00|11.52|11.54|11.5|11.51|407511
1594752600|2020-07-14 18:50:00|11.515|11.54|11.515|11.535|325449
1594752900|2020-07-14 18:55:00|11.535|11.56|11.521|11.555|209001
1594753200|2020-07-14 19:00:00|11.554|11.575|11.55|11.565|1155706
1594753500|2020-07-14 19:05:00|11.565|11.58|11.53|11.535|829181
1594753800|2020-07-14 19:10:00|11.53|11.55|11.53|11.545|142780
1594754100|2020-07-14 19:15:00|11.545|11.55|11.52|11.545|227711
1594754400|2020-07-14 19:20:00|11.55|11.595|11.55|11.58|504561
1594754700|2020-07-14 19:25:00|11.585|11.59|11.57|11.575|592894
1594755000|2020-07-14 19:30:00|11.575|11.6|11.57|11.585|740639
1594755300|2020-07-14 19:35:00|11.58|11.63|11.57|11.625|1306021
1594755600|2020-07-14 19:40:00|11.625|11.64|11.6|11.6|1244924
1594755900|2020-07-14 19:45:00|11.605|11.64|11.6|11.635|1579361
1594756200|2020-07-14 19:50:00|11.63|11.635|11.61|11.61|1992504
1594756500|2020-07-14 19:55:00|11.61|11.63|11.57|11.6|2680439
1594756800|2020-07-14 20:00:00|11.6|11.6|11.6|11.6|0
1594757700|2020-07-14 20:15:00|11.6|11.6|11.6|11.6|0
1594758300|2020-07-14 20:25:00|11.29|11.29|11.29|11.29|0
1594759200|2020-07-14 20:40:00|11.5|11.5|11.5|11.5|0
1594759500|2020-07-14 20:45:00|11.5|11.6|11.5|11.5|0
1594759800|2020-07-14 20:50:00|11.5|11.6|11.49|11.6|0
1594760100|2020-07-14 20:55:00|11.5|11.5|11.5|11.5|0
1594761300|2020-07-14 21:15:00|11.49|11.5|11.49|11.5|0
1594761600|2020-07-14 21:20:00|11.6|11.6|11.59|11.6|0
1594761900|2020-07-14 21:25:00|11.45|11.45|11.45|11.45|0
1594764000|2020-07-14 22:00:00|11.65|11.66|11.65|11.66|0
1594764900|2020-07-14 22:15:00|11.62|11.62|11.62|11.62|0
1594768200|2020-07-14 23:10:00|11.79|11.79|11.79|11.79|0
1594810500|2020-07-15 10:55:00|11.7|11.7|11.7|11.7|0
1594811400|2020-07-15 11:10:00|11.8|11.8|11.8|11.8|0
1594811700|2020-07-15 11:15:00|11.65|11.65|11.65|11.65|0
1594813500|2020-07-15 11:45:00|11.8|11.8|11.8|11.8|0
1594813800|2020-07-15 11:50:00|11.78|11.78|11.78|11.78|0
1594815300|2020-07-15 12:15:00|11.776|11.776|11.776|11.776|0
1594815600|2020-07-15 12:20:00|11.778|11.778|11.778|11.778|0
1594815900|2020-07-15 12:25:00|11.78|11.78|11.78|11.78|0
1594816200|2020-07-15 12:30:00|11.8|11.8|11.8|11.8|0
1594817100|2020-07-15 12:45:00|11.8|11.8|11.8|11.8|0
1594817400|2020-07-15 12:50:00|11.8|11.8|11.79|11.8|0
1594817700|2020-07-15 12:55:00|11.75|11.75|11.74|11.74|0
1594818000|2020-07-15 13:00:00|11.8|11.8|11.8|11.8|0
1594819200|2020-07-15 13:20:00|11.71|11.71|11.71|11.71|0
1594819500|2020-07-15 13:25:00|11.75|11.82|11.75|11.78|0
1594819800|2020-07-15 13:30:00|11.74|11.78|11.62|11.63|1143936
1594820100|2020-07-15 13:35:00|11.63|11.67|11.53|11.53|654207
1594820400|2020-07-15 13:40:00|11.53|11.54|11.478|11.5|328313
1594820700|2020-07-15 13:45:00|11.505|11.51|11.42|11.43|532140
1594821000|2020-07-15 13:50:00|11.43|11.47|11.41|11.455|311923
1594821300|2020-07-15 13:55:00|11.45|11.48|11.45|11.45|257477
1594821600|2020-07-15 14:00:00|11.45|11.45|11.36|11.37|439317
1594821900|2020-07-15 14:05:00|11.37|11.4|11.36|11.38|467962
1594822200|2020-07-15 14:10:00|11.385|11.395|11.32|11.34|480758
1594822500|2020-07-15 14:15:00|11.342|11.38|11.33|11.365|279984
1594822800|2020-07-15 14:20:00|11.37|11.4|11.355|11.39|391312
1594823100|2020-07-15 14:25:00|11.39|11.44|11.38|11.415|465540
1594823400|2020-07-15 14:30:00|11.42|11.44|11.41|11.425|320625
1594823700|2020-07-15 14:35:00|11.43|11.445|11.42|11.43|132461
1594824000|2020-07-15 14:40:00|11.43|11.47|11.42|11.47|309162
1594824300|2020-07-15 14:45:00|11.465|11.495|11.465|11.49|226829
1594824600|2020-07-15 14:50:00|11.49|11.49|11.45|11.452|398915
1594824900|2020-07-15 14:55:00|11.45|11.455|11.42|11.44|239383
1594825200|2020-07-15 15:00:00|11.44|11.457|11.4|11.41|137814
1594825500|2020-07-15 15:05:00|11.41|11.41|11.375|11.405|153999
1594825800|2020-07-15 15:10:00|11.4|11.42|11.395|11.405|71726
1594826100|2020-07-15 15:15:00|11.406|11.415|11.38|11.39|86550
1594826400|2020-07-15 15:20:00|11.39|11.395|11.355|11.37|182518
1594826700|2020-07-15 15:25:00|11.37|11.41|11.361|11.385|117941
1594827000|2020-07-15 15:30:00|11.385|11.408|11.38|11.4|170958
1594827300|2020-07-15 15:35:00|11.4|11.415|11.36|11.36|202384
1594827600|2020-07-15 15:40:00|11.36|11.39|11.355|11.385|116826
1594827900|2020-07-15 15:45:00|11.385|11.4|11.36|11.37|127788
1594828200|2020-07-15 15:50:00|11.365|11.385|11.36|11.38|294944
1594828500|2020-07-15 15:55:00|11.38|11.385|11.34|11.34|167572
1594828800|2020-07-15 16:00:00|11.345|11.35|11.325|11.34|555697
1594829100|2020-07-15 16:05:00|11.34|11.375|11.34|11.37|151480
1594829400|2020-07-15 16:10:00|11.37|11.385|11.355|11.38|70577
1594829700|2020-07-15 16:15:00|11.38|11.41|11.38|11.41|116905
1594830000|2020-07-15 16:20:00|11.41|11.41|11.355|11.355|262821
1594830300|2020-07-15 16:25:00|11.36|11.38|11.355|11.37|75578
1594830600|2020-07-15 16:30:00|11.37|11.375|11.335|11.355|112837
1594830900|2020-07-15 16:35:00|11.35|11.365|11.34|11.34|103812
1594831200|2020-07-15 16:40:00|11.345|11.35|11.33|11.34|162370
1594831500|2020-07-15 16:45:00|11.34|11.355|11.34|11.34|165027
1594831800|2020-07-15 16:50:00|11.34|11.36|11.34|11.355|109346
1594832100|2020-07-15 16:55:00|11.355|11.37|11.35|11.36|119040
1594832400|2020-07-15 17:00:00|11.365|11.387|11.355|11.38|100826
1594832700|2020-07-15 17:05:00|11.38|11.41|11.38|11.405|123832
1594833000|2020-07-15 17:10:00|11.405|11.42|11.395|11.41|174514
1594833300|2020-07-15 17:15:00|11.41|11.42|11.4|11.41|139225
1594833600|2020-07-15 17:20:00|11.41|11.42|11.4|11.41|90680
1594833900|2020-07-15 17:25:00|11.415|11.42|11.405|11.42|21916
1594834200|2020-07-15 17:30:00|11.415|11.43|11.41|11.425|221776
1594834500|2020-07-15 17:35:00|11.425|11.445|11.415|11.43|579305
1594834800|2020-07-15 17:40:00|11.43|11.44|11.425|11.43|360717
1594835100|2020-07-15 17:45:00|11.432|11.44|11.43|11.43|70050
1594835400|2020-07-15 17:50:00|11.435|11.44|11.42|11.425|304605
1594835700|2020-07-15 17:55:00|11.425|11.44|11.41|11.435|330063
1594836000|2020-07-15 18:00:00|11.44|11.47|11.425|11.455|328900
1594836300|2020-07-15 18:05:00|11.45|11.465|11.435|11.435|158791
1594836600|2020-07-15 18:10:00|11.435|11.455|11.435|11.455|79017
1594836900|2020-07-15 18:15:00|11.44|11.46|11.435|11.44|809312
1594837200|2020-07-15 18:20:00|11.445|11.45|11.425|11.435|246034
1594837500|2020-07-15 18:25:00|11.435|11.46|11.42|11.46|208636
1594837800|2020-07-15 18:30:00|11.46|11.47|11.45|11.47|102983
1594838100|2020-07-15 18:35:00|11.465|11.47|11.455|11.47|124086
1594838400|2020-07-15 18:40:00|11.47|11.485|11.45|11.45|104070
1594838700|2020-07-15 18:45:00|11.455|11.47|11.44|11.46|585840
1594839000|2020-07-15 18:50:00|11.47|11.49|11.46|11.475|641025
1594839300|2020-07-15 18:55:00|11.47|11.505|11.47|11.49|200748
1594839600|2020-07-15 19:00:00|11.485|11.49|11.465|11.48|976892
1594839900|2020-07-15 19:05:00|11.48|11.505|11.47|11.505|446703
1594840200|2020-07-15 19:10:00|11.505|11.52|11.49|11.515|330874
1594840500|2020-07-15 19:15:00|11.51|11.54|11.49|11.535|196141
1594840800|2020-07-15 19:20:00|11.53|11.55|11.522|11.54|233675
1594841100|2020-07-15 19:25:00|11.54|11.57|11.525|11.57|97799
1594841400|2020-07-15 19:30:00|11.57|11.58|11.565|11.575|150087
1594841700|2020-07-15 19:35:00|11.58|11.6|11.57|11.57|282107
1594842000|2020-07-15 19:40:00|11.575|11.585|11.56|11.575|329251
1594842300|2020-07-15 19:45:00|11.58|11.59|11.57|11.58|641013
1594842600|2020-07-15 19:50:00|11.58|11.59|11.54|11.545|494020
1594842900|2020-07-15 19:55:00|11.545|11.56|11.53|11.53|1684008
1594843200|2020-07-15 20:00:00|11.54|11.54|11.54|11.54|0
1594844100|2020-07-15 20:15:00|11.54|11.54|11.54|11.54|0
1594844700|2020-07-15 20:25:00|11.468|11.468|11.468|11.468|0
1594845300|2020-07-15 20:35:00|11.54|11.54|11.53|11.53|0
1594845600|2020-07-15 20:40:00|11.54|11.54|11.51|11.51|0
1594845900|2020-07-15 20:45:00|11.54|11.54|11.54|11.54|0
1594847400|2020-07-15 21:10:00|11.49|11.49|11.49|11.49|0
1594851000|2020-07-15 22:10:00|11.48|11.48|11.41|11.41|0
1594887300|2020-07-16 08:15:00|11.54|11.54|11.54|11.54|0
1594901700|2020-07-16 12:15:00|11.25|11.25|11.25|11.25|0
1594905000|2020-07-16 13:10:00|11.47|11.47|11.47|11.47|0
1594905300|2020-07-16 13:15:00|11.36|11.36|11.36|11.36|0
1594905600|2020-07-16 13:20:00|11.43|11.47|11.42|11.47|0
1594906200|2020-07-16 13:30:00|11.46|11.46|11.385|11.385|505926
1594906500|2020-07-16 13:35:00|11.385|11.465|11.38|11.425|292953
1594906800|2020-07-16 13:40:00|11.425|11.445|11.395|11.415|549722
1594907100|2020-07-16 13:45:00|11.415|11.44|11.4|11.43|468573
1594907400|2020-07-16 13:50:00|11.425|11.468|11.42|11.44|447960
1594907700|2020-07-16 13:55:00|11.44|11.445|11.415|11.415|372543
1594908000|2020-07-16 14:00:00|11.415|11.44|11.37|11.37|225987
1594908300|2020-07-16 14:05:00|11.372|11.415|11.35|11.415|140999
1594908600|2020-07-16 14:10:00|11.415|11.44|11.405|11.42|404920
1594908900|2020-07-16 14:15:00|11.42|11.435|11.4|11.41|131842
1594909200|2020-07-16 14:20:00|11.41|11.44|11.4|11.435|304215
1594909500|2020-07-16 14:25:00|11.435|11.48|11.41|11.48|599202
1594909800|2020-07-16 14:30:00|11.48|11.485|11.455|11.475|198426
1594910100|2020-07-16 14:35:00|11.48|11.485|11.45|11.47|267037
1594910400|2020-07-16 14:40:00|11.465|11.48|11.45|11.465|558971
1594910700|2020-07-16 14:45:00|11.46|11.47|11.43|11.45|263340
1594911000|2020-07-16 14:50:00|11.44|11.465|11.43|11.45|603334
1594911300|2020-07-16 14:55:00|11.45|11.45|11.44|11.44|60287
1594911600|2020-07-16 15:00:00|11.415|11.42|11.415|11.42|826589
1594911900|2020-07-16 15:05:00|11.415|11.43|11.4|11.41|148628
1594912200|2020-07-16 15:10:00|11.41|11.44|11.41|11.425|264997
1594912500|2020-07-16 15:15:00|11.425|11.44|11.42|11.43|313380
1594912800|2020-07-16 15:20:00|11.43|11.45|11.43|11.44|734073
1594913100|2020-07-16 15:25:00|11.435|11.46|11.435|11.445|381241
1594913400|2020-07-16 15:30:00|11.45|11.46|11.44|11.445|126001
1594913700|2020-07-16 15:35:00|11.445|11.46|11.44|11.455|260555
1594914000|2020-07-16 15:40:00|11.46|11.465|11.43|11.43|221880
1594914300|2020-07-16 15:45:00|11.43|11.45|11.425|11.445|262745
1594914600|2020-07-16 15:50:00|11.44|11.46|11.43|11.435|318305
1594914900|2020-07-16 15:55:00|11.435|11.45|11.435|11.445|159029
1594915200|2020-07-16 16:00:00|11.45|11.45|11.43|11.45|192849
1594915500|2020-07-16 16:05:00|11.449|11.46|11.449|11.455|95319
1594915800|2020-07-16 16:10:00|11.455|11.46|11.415|11.415|248993
1594916100|2020-07-16 16:15:00|11.415|11.425|11.38|11.385|483602
1594916400|2020-07-16 16:20:00|11.38|11.385|11.34|11.365|734693
1594916700|2020-07-16 16:25:00|11.37|11.39|11.35|11.355|350162
1594917000|2020-07-16 16:30:00|11.36|11.395|11.355|11.375|324908
1594917300|2020-07-16 16:35:00|11.38|11.38|11.34|11.365|404197
1594917600|2020-07-16 16:40:00|11.37|11.43|11.37|11.42|564607
1594917900|2020-07-16 16:45:00|11.43|11.46|11.43|11.44|1126725
1594918200|2020-07-16 16:50:00|11.435|11.44|11.39|11.395|347408
1594918500|2020-07-16 16:55:00|11.39|11.4|11.36|11.365|462499
1594918800|2020-07-16 17:00:00|11.365|11.405|11.36|11.39|316277
1594919100|2020-07-16 17:05:00|11.39|11.4|11.36|11.365|276299
1594919400|2020-07-16 17:10:00|11.36|11.37|11.35|11.35|249891
1594919700|2020-07-16 17:15:00|11.355|11.37|11.32|11.36|187331
1594920000|2020-07-16 17:20:00|11.36|11.37|11.29|11.3|1063899
1594920300|2020-07-16 17:25:00|11.3|11.32|11.275|11.31|499476
1594920600|2020-07-16 17:30:00|11.315|11.315|11.28|11.305|307531
1594920900|2020-07-16 17:35:00|11.305|11.32|11.29|11.315|126065
1594921200|2020-07-16 17:40:00|11.315|11.33|11.31|11.33|61669
1594921500|2020-07-16 17:45:00|11.33|11.345|11.32|11.335|132317
1594921800|2020-07-16 17:50:00|11.335|11.345|11.325|11.34|104603
1594922100|2020-07-16 17:55:00|11.34|11.345|11.32|11.33|70044
1594922400|2020-07-16 18:00:00|11.33|11.366|11.323|11.355|316756
1594922700|2020-07-16 18:05:00|11.36|11.365|11.33|11.345|853960
1594923000|2020-07-16 18:10:00|11.345|11.365|11.34|11.35|795175
1594923300|2020-07-16 18:15:00|11.355|11.37|11.35|11.37|194529
1594923600|2020-07-16 18:20:00|11.365|11.38|11.36|11.38|240196
1594923900|2020-07-16 18:25:00|11.38|11.385|11.355|11.37|306468
1594924200|2020-07-16 18:30:00|11.37|11.38|11.36|11.38|243351
1594924500|2020-07-16 18:35:00|11.375|11.375|11.36|11.36|89437
1594924800|2020-07-16 18:40:00|11.365|11.365|11.34|11.35|167450
1594925100|2020-07-16 18:45:00|11.355|11.36|11.32|11.325|171962
1594925400|2020-07-16 18:50:00|11.32|11.325|11.29|11.305|329026
1594925700|2020-07-16 18:55:00|11.3|11.315|11.285|11.295|228468
1594926000|2020-07-16 19:00:00|11.29|11.3|11.28|11.29|170841
1594926300|2020-07-16 19:05:00|11.285|11.3|11.27|11.29|517752
1594926600|2020-07-16 19:10:00|11.285|11.3|11.28|11.285|187791
1594926900|2020-07-16 19:15:00|11.285|11.315|11.28|11.31|160013
1594927200|2020-07-16 19:20:00|11.31|11.32|11.3|11.31|185063
1594927500|2020-07-16 19:25:00|11.315|11.325|11.31|11.318|320455
1594927800|2020-07-16 19:30:00|11.315|11.32|11.31|11.31|112457
1594928100|2020-07-16 19:35:00|11.315|11.335|11.31|11.33|221944
1594928400|2020-07-16 19:40:00|11.335|11.335|11.275|11.275|420600
1594928700|2020-07-16 19:45:00|11.28|11.3|11.275|11.28|344594
1594929000|2020-07-16 19:50:00|11.29|11.3|11.28|11.295|638432
1594929300|2020-07-16 19:55:00|11.3|11.3|11.28|11.29|1030700
1594929600|2020-07-16 20:00:00|11.28|11.28|11.28|11.28|0
1594930500|2020-07-16 20:15:00|11.28|11.28|11.27|11.27|0
1594931400|2020-07-16 20:30:00|11.22|11.28|11.21|11.28|0
1594931700|2020-07-16 20:35:00|11.28|11.28|11.28|11.28|0
1594932300|2020-07-16 20:45:00|11.28|11.28|11.28|11.28|0
1594933200|2020-07-16 21:00:00|11.27|11.27|11.27|11.27|0
1594988100|2020-07-17 12:15:00|11.3|11.3|11.28|11.28|0
1594991700|2020-07-17 13:15:00|11.39|11.39|11.38|11.38|0
1594992300|2020-07-17 13:25:00|11.39|11.44|11.39|11.44|0
1594992600|2020-07-17 13:30:00|11.43|11.45|11.37|11.41|1137098
1594992900|2020-07-17 13:35:00|11.41|11.42|11.35|11.365|753539
1594993200|2020-07-17 13:40:00|11.36|11.38|11.34|11.355|848260
1594993500|2020-07-17 13:45:00|11.355|11.37|11.325|11.355|237937
1594993800|2020-07-17 13:50:00|11.355|11.365|11.34|11.35|363938
1594994100|2020-07-17 13:55:00|11.34|11.36|11.34|11.355|197843
1594994400|2020-07-17 14:00:00|11.35|11.37|11.325|11.335|633907
1594994700|2020-07-17 14:05:00|11.34|11.36|11.335|11.34|354485
1594995000|2020-07-17 14:10:00|11.345|11.35|11.335|11.35|179013
1594995300|2020-07-17 14:15:00|11.348|11.36|11.325|11.33|340201
1594995600|2020-07-17 14:20:00|11.33|11.37|11.31|11.35|1016937
1594995900|2020-07-17 14:25:00|11.35|11.36|11.33|11.355|293753
1594996200|2020-07-17 14:30:00|11.35|11.36|11.34|11.345|816923
1594996500|2020-07-17 14:35:00|11.35|11.37|11.34|11.365|1277405
1594996800|2020-07-17 14:40:00|11.365|11.39|11.355|11.38|498124
1594997100|2020-07-17 14:45:00|11.375|11.385|11.355|11.385|568156
1594997400|2020-07-17 14:50:00|11.39|11.398|11.385|11.385|959851
1594997700|2020-07-17 14:55:00|11.39|11.395|11.37|11.385|285669
1594998000|2020-07-17 15:00:00|11.39|11.405|11.37|11.37|203346
1594998300|2020-07-17 15:05:00|11.37|11.37|11.35|11.37|308097
1594998600|2020-07-17 15:10:00|11.365|11.37|11.36|11.37|216218
1594998900|2020-07-17 15:15:00|11.37|11.37|11.36|11.365|200565
1594999200|2020-07-17 15:20:00|11.365|11.37|11.35|11.355|150917
1594999500|2020-07-17 15:25:00|11.355|11.36|11.34|11.355|204821
1594999800|2020-07-17 15:30:00|11.355|11.36|11.35|11.355|150312
1595000100|2020-07-17 15:35:00|11.355|11.39|11.35|11.385|170591
1595000400|2020-07-17 15:40:00|11.38|11.395|11.375|11.39|177295
1595000700|2020-07-17 15:45:00|11.385|11.4|11.38|11.39|206890
1595001000|2020-07-17 15:50:00|11.395|11.4|11.38|11.4|127085
1595001300|2020-07-17 15:55:00|11.4|11.4|11.38|11.385|187334
1595001600|2020-07-17 16:00:00|11.385|11.4|11.38|11.395|114391
1595001900|2020-07-17 16:05:00|11.395|11.4|11.39|11.39|44346
1595002200|2020-07-17 16:10:00|11.395|11.4|11.38|11.39|116436
1595002500|2020-07-17 16:15:00|11.395|11.4|11.38|11.39|50827
1595002800|2020-07-17 16:20:00|11.385|11.4|11.38|11.39|108649
1595003100|2020-07-17 16:25:00|11.39|11.395|11.37|11.385|136721
1595003400|2020-07-17 16:30:00|11.39|11.405|11.38|11.4|144928
1595003700|2020-07-17 16:35:00|11.4|11.4|11.39|11.395|185216
1595004000|2020-07-17 16:40:00|11.395|11.4|11.38|11.395|312005
1595004300|2020-07-17 16:45:00|11.395|11.42|11.39|11.41|84556
1595004600|2020-07-17 16:50:00|11.41|11.42|11.395|11.395|317555
1595004900|2020-07-17 16:55:00|11.4|11.41|11.385|11.385|132790
1595005200|2020-07-17 17:00:00|11.385|11.39|11.37|11.37|50153
1595005500|2020-07-17 17:05:00|11.37|11.375|11.36|11.375|69918
1595005800|2020-07-17 17:10:00|11.38|11.38|11.35|11.355|218606
1595006100|2020-07-17 17:15:00|11.35|11.35|11.32|11.32|176370
1595006400|2020-07-17 17:20:00|11.32|11.365|11.32|11.355|176162
1595006700|2020-07-17 17:25:00|11.355|11.37|11.35|11.352|34061
1595007000|2020-07-17 17:30:00|11.36|11.365|11.34|11.36|127729
1595007300|2020-07-17 17:35:00|11.36|11.365|11.35|11.355|86117
1595007600|2020-07-17 17:40:00|11.36|11.36|11.35|11.36|78363
1595007900|2020-07-17 17:45:00|11.36|11.37|11.36|11.365|168640
1595008200|2020-07-17 17:50:00|11.365|11.37|11.35|11.35|86588
1595008500|2020-07-17 17:55:00|11.35|11.36|11.338|11.345|191556
1595008800|2020-07-17 18:00:00|11.345|11.35|11.34|11.345|57994
1595009100|2020-07-17 18:05:00|11.34|11.36|11.34|11.34|54111
1595009400|2020-07-17 18:10:00|11.34|11.39|11.34|11.37|1392054
1595009700|2020-07-17 18:15:00|11.37|11.38|11.36|11.365|116759
1595010000|2020-07-17 18:20:00|11.365|11.37|11.335|11.345|620283
1595010300|2020-07-17 18:25:00|11.345|11.355|11.345|11.355|144169
1595010600|2020-07-17 18:30:00|11.35|11.36|11.34|11.355|60846
1595010900|2020-07-17 18:35:00|11.35|11.355|11.345|11.35|66038
1595011200|2020-07-17 18:40:00|11.35|11.36|11.35|11.355|172538
1595011500|2020-07-17 18:45:00|11.355|11.36|11.345|11.355|144421
1595011800|2020-07-17 18:50:00|11.36|11.385|11.355|11.375|591869
1595012100|2020-07-17 18:55:00|11.375|11.38|11.365|11.375|449611
1595012400|2020-07-17 19:00:00|11.37|11.38|11.365|11.37|392669
1595012700|2020-07-17 19:05:00|11.37|11.388|11.365|11.375|498907
1595013000|2020-07-17 19:10:00|11.37|11.375|11.365|11.365|87376
1595013300|2020-07-17 19:15:00|11.361|11.38|11.36|11.38|201058
1595013600|2020-07-17 19:20:00|11.38|11.38|11.37|11.375|232729
1595013900|2020-07-17 19:25:00|11.375|11.38|11.37|11.375|152025
1595014200|2020-07-17 19:30:00|11.375|11.38|11.37|11.37|110729
1595014500|2020-07-17 19:35:00|11.375|11.39|11.37|11.37|448369
1595014800|2020-07-17 19:40:00|11.37|11.385|11.37|11.385|403131
1595015100|2020-07-17 19:45:00|11.38|11.38|11.34|11.35|703515
1595015400|2020-07-17 19:50:00|11.34|11.36|11.33|11.34|555284
1595015700|2020-07-17 19:55:00|11.34|11.35|11.31|11.32|995214
1595016000|2020-07-17 20:00:00|11.31|11.31|11.31|11.31|311732
1595016900|2020-07-17 20:15:00|11.31|11.31|11.31|11.31|0
1595017500|2020-07-17 20:25:00|11.366|11.366|11.366|11.366|0
1595018100|2020-07-17 20:35:00|11.31|11.32|11.31|11.32|0
1595018400|2020-07-17 20:40:00|11.31|11.31|11.31|11.31|0
1595018700|2020-07-17 20:45:00|11.35|11.35|11.35|11.35|0
1595020800|2020-07-17 21:20:00|11.35|11.35|11.35|11.35|0
1595251200|2020-07-20 13:20:00|11.32|11.32|11.31|11.31|0
1595251500|2020-07-20 13:25:00|11.42|11.42|11.31|11.31|0
1595251800|2020-07-20 13:30:00|11.32|11.39|11.3|11.39|505105
1595252100|2020-07-20 13:35:00|11.4|11.4|11.34|11.36|631078
1595252400|2020-07-20 13:40:00|11.36|11.36|11.335|11.346|938860
1595252700|2020-07-20 13:45:00|11.35|11.365|11.335|11.34|537608
1595253000|2020-07-20 13:50:00|11.335|11.36|11.32|11.35|168156
1595253300|2020-07-20 13:55:00|11.35|11.36|11.34|11.36|219329
1595253600|2020-07-20 14:00:00|11.355|11.37|11.34|11.361|86047
1595253900|2020-07-20 14:05:00|11.365|11.41|11.36|11.4|582631
1595254200|2020-07-20 14:10:00|11.4|11.41|11.385|11.405|215918
1595254500|2020-07-20 14:15:00|11.405|11.455|11.4|11.45|273903
1595254800|2020-07-20 14:20:00|11.445|11.46|11.44|11.445|203363
1595255100|2020-07-20 14:25:00|11.445|11.46|11.44|11.455|155819
1595255400|2020-07-20 14:30:00|11.455|11.465|11.45|11.455|319407
1595255700|2020-07-20 14:35:00|11.46|11.47|11.44|11.465|359246
1595256000|2020-07-20 14:40:00|11.47|11.475|11.46|11.475|287441
1595256300|2020-07-20 14:45:00|11.47|11.49|11.47|11.485|237849
1595256600|2020-07-20 14:50:00|11.48|11.49|11.47|11.475|105155
1595256900|2020-07-20 14:55:00|11.475|11.48|11.46|11.465|76542
1595257200|2020-07-20 15:00:00|11.465|11.465|11.45|11.45|37602
1595257500|2020-07-20 15:05:00|11.455|11.46|11.45|11.455|75368
1595257800|2020-07-20 15:10:00|11.455|11.46|11.43|11.43|144194
1595258100|2020-07-20 15:15:00|11.43|11.44|11.43|11.435|72723
1595258400|2020-07-20 15:20:00|11.435|11.44|11.43|11.435|24102
1595258700|2020-07-20 15:25:00|11.43|11.445|11.43|11.445|206091
1595259000|2020-07-20 15:30:00|11.445|11.45|11.44|11.45|24119
1595259300|2020-07-20 15:35:00|11.45|11.455|11.44|11.445|308913
1595259600|2020-07-20 15:40:00|11.445|11.45|11.44|11.45|375939
1595259900|2020-07-20 15:45:00|11.45|11.46|11.43|11.435|620648
1595260200|2020-07-20 15:50:00|11.432|11.435|11.4|11.415|608049
1595260500|2020-07-20 15:55:00|11.42|11.445|11.415|11.44|202392
1595260800|2020-07-20 16:00:00|11.445|11.455|11.44|11.44|253685
1595261100|2020-07-20 16:05:00|11.445|11.45|11.42|11.45|347407
1595261400|2020-07-20 16:10:00|11.45|11.47|11.445|11.46|40349
1595261700|2020-07-20 16:15:00|11.46|11.49|11.455|11.48|67186
1595262000|2020-07-20 16:20:00|11.48|11.48|11.46|11.475|123973
1595262300|2020-07-20 16:25:00|11.475|11.48|11.45|11.455|82480
1595262600|2020-07-20 16:30:00|11.455|11.465|11.45|11.46|97512
1595262900|2020-07-20 16:35:00|11.47|11.47|11.45|11.45|199052
1595263200|2020-07-20 16:40:00|11.455|11.46|11.45|11.46|71795
1595263500|2020-07-20 16:45:00|11.455|11.47|11.455|11.465|173813
1595263800|2020-07-20 16:50:00|11.465|11.465|11.455|11.455|57128
1595264100|2020-07-20 16:55:00|11.46|11.46|11.44|11.455|388291
1595264400|2020-07-20 17:00:00|11.455|11.458|11.445|11.445|49975
1595264700|2020-07-20 17:05:00|11.44|11.445|11.435|11.445|52838
1595265000|2020-07-20 17:10:00|11.445|11.45|11.445|11.45|72821
1595265300|2020-07-20 17:15:00|11.45|11.465|11.45|11.455|59386
1595265600|2020-07-20 17:20:00|11.46|11.46|11.46|11.46|1563
1595265900|2020-07-20 17:25:00|11.455|11.46|11.45|11.455|68813
1595266200|2020-07-20 17:30:00|11.46|11.46|11.44|11.45|139017
1595266500|2020-07-20 17:35:00|11.455|11.46|11.445|11.455|102185
1595266800|2020-07-20 17:40:00|11.46|11.48|11.455|11.455|62448
1595267100|2020-07-20 17:45:00|11.46|11.465|11.45|11.46|63232
1595267400|2020-07-20 17:50:00|11.46|11.47|11.45|11.465|337290
1595267700|2020-07-20 17:55:00|11.465|11.47|11.46|11.465|73786
1595268000|2020-07-20 18:00:00|11.47|11.47|11.45|11.46|225064
1595268300|2020-07-20 18:05:00|11.465|11.47|11.46|11.465|27428
1595268600|2020-07-20 18:10:00|11.46|11.48|11.46|11.465|206312
1595268900|2020-07-20 18:15:00|11.465|11.47|11.46|11.465|238144
1595269200|2020-07-20 18:20:00|11.47|11.49|11.465|11.49|90750
1595269500|2020-07-20 18:25:00|11.49|11.495|11.46|11.46|850008
1595269800|2020-07-20 18:30:00|11.46|11.49|11.45|11.475|1083161
1595270100|2020-07-20 18:35:00|11.475|11.48|11.46|11.465|123419
1595270400|2020-07-20 18:40:00|11.465|11.475|11.46|11.47|145127
1595270700|2020-07-20 18:45:00|11.47|11.475|11.455|11.465|139677
1595271000|2020-07-20 18:50:00|11.47|11.475|11.46|11.475|29374
1595271300|2020-07-20 18:55:00|11.47|11.475|11.46|11.47|82391
1595271600|2020-07-20 19:00:00|11.475|11.48|11.465|11.475|81493
1595271900|2020-07-20 19:05:00|11.475|11.48|11.45|11.46|165197
1595272200|2020-07-20 19:10:00|11.46|11.469|11.45|11.45|109993
1595272500|2020-07-20 19:15:00|11.45|11.48|11.445|11.465|276343
1595272800|2020-07-20 19:20:00|11.465|11.48|11.46|11.475|633224
1595273100|2020-07-20 19:25:00|11.475|11.49|11.47|11.48|709486
1595273400|2020-07-20 19:30:00|11.48|11.485|11.472|11.48|161458
1595273700|2020-07-20 19:35:00|11.48|11.485|11.464|11.465|201714
1595274000|2020-07-20 19:40:00|11.46|11.467|11.46|11.46|86504
1595274300|2020-07-20 19:45:00|11.465|11.47|11.46|11.465|174728
1595274600|2020-07-20 19:50:00|11.46|11.468|11.44|11.445|1192935
1595274900|2020-07-20 19:55:00|11.445|11.46|11.43|11.44|1743095
1595275200|2020-07-20 20:00:00|11.44|11.44|11.44|11.44|0
1595276100|2020-07-20 20:15:00|11.44|11.5|11.44|11.44|0
1595276400|2020-07-20 20:20:00|11.43|11.43|11.42|11.42|0
1595276700|2020-07-20 20:25:00|11.438|11.438|11.438|11.438|0
1595277000|2020-07-20 20:30:00|11.44|11.44|11.44|11.44|0
1595277300|2020-07-20 20:35:00|11.38|11.38|11.38|11.38|0
1595277900|2020-07-20 20:45:00|11.44|11.44|11.44|11.44|0
1595331900|2020-07-21 11:45:00|11.49|11.49|11.49|11.49|0
1595333700|2020-07-21 12:15:00|11.44|11.44|11.44|11.44|0
1595336700|2020-07-21 13:05:00|11.5|11.5|11.5|11.5|0
1595337900|2020-07-21 13:25:00|11.55|11.55|11.51|11.51|0
1595338200|2020-07-21 13:30:00|11.44|11.46|11.42|11.45|546125
1595338500|2020-07-21 13:35:00|11.455|11.46|11.385|11.41|381363
1595338800|2020-07-21 13:40:00|11.41|11.415|11.36|11.36|152228
1595339100|2020-07-21 13:45:00|11.36|11.41|11.345|11.405|438516
1595339400|2020-07-21 13:50:00|11.405|11.415|11.4|11.405|833633
1595339700|2020-07-21 13:55:00|11.405|11.42|11.39|11.415|355266
1595340000|2020-07-21 14:00:00|11.415|11.42|11.38|11.41|485866
1595340300|2020-07-21 14:05:00|11.405|11.42|11.4|11.405|174061
1595340600|2020-07-21 14:10:00|11.405|11.43|11.4|11.41|529593
1595340900|2020-07-21 14:15:00|11.41|11.445|11.41|11.42|322899
1595341200|2020-07-21 14:20:00|11.42|11.445|11.42|11.43|161699
1595341500|2020-07-21 14:25:00|11.43|11.44|11.4|11.415|181391
1595341800|2020-07-21 14:30:00|11.41|11.448|11.41|11.43|179341
1595342100|2020-07-21 14:35:00|11.44|11.44|11.42|11.43|266967
1595342400|2020-07-21 14:40:00|11.44|11.445|11.4|11.4|140315
1595342700|2020-07-21 14:45:00|11.405|11.435|11.405|11.425|84996
1595343000|2020-07-21 14:50:00|11.425|11.43|11.41|11.42|40564
1595343300|2020-07-21 14:55:00|11.425|11.45|11.42|11.45|178135
1595343600|2020-07-21 15:00:00|11.445|11.455|11.42|11.42|947452
1595343900|2020-07-21 15:05:00|11.42|11.42|11.385|11.385|579483
1595344200|2020-07-21 15:10:00|11.385|11.42|11.38|11.42|573826
1595344500|2020-07-21 15:15:00|11.41|11.445|11.41|11.43|1309980
1595344800|2020-07-21 15:20:00|11.428|11.435|11.4|11.41|796224
1595345100|2020-07-21 15:25:00|11.415|11.465|11.41|11.46|1765726
1595345400|2020-07-21 15:30:00|11.465|11.48|11.45|11.465|233758
1595345700|2020-07-21 15:35:00|11.465|11.47|11.45|11.46|179695
1595346000|2020-07-21 15:40:00|11.455|11.47|11.45|11.465|403169
1595346300|2020-07-21 15:45:00|11.465|11.47|11.445|11.45|242700
1595346600|2020-07-21 15:50:00|11.45|11.46|11.43|11.455|446331
1595346900|2020-07-21 15:55:00|11.455|11.48|11.44|11.475|129509
1595347200|2020-07-21 16:00:00|11.475|11.48|11.455|11.465|108880
1595347500|2020-07-21 16:05:00|11.46|11.47|11.453|11.465|74658
1595347800|2020-07-21 16:10:00|11.465|11.47|11.45|11.465|198080
1595348100|2020-07-21 16:15:00|11.465|11.47|11.46|11.465|330770
1595348400|2020-07-21 16:20:00|11.465|11.49|11.46|11.49|78699
1595348700|2020-07-21 16:25:00|11.49|11.52|11.485|11.505|221719
1595349000|2020-07-21 16:30:00|11.505|11.515|11.49|11.5|266735
1595349300|2020-07-21 16:35:00|11.495|11.5|11.48|11.49|216438
1595349600|2020-07-21 16:40:00|11.495|11.51|11.49|11.5|281572
1595349900|2020-07-21 16:45:00|11.505|11.51|11.48|11.485|109838
1595350200|2020-07-21 16:50:00|11.485|11.49|11.48|11.49|56758
1595350500|2020-07-21 16:55:00|11.49|11.5|11.47|11.47|149401
1595350800|2020-07-21 17:00:00|11.47|11.475|11.445|11.45|163661
1595351100|2020-07-21 17:05:00|11.455|11.49|11.45|11.49|229999
1595351400|2020-07-21 17:10:00|11.49|11.5|11.48|11.485|235653
1595351700|2020-07-21 17:15:00|11.48|11.495|11.48|11.482|55447
1595352000|2020-07-21 17:20:00|11.49|11.49|11.47|11.472|85716
1595352300|2020-07-21 17:25:00|11.475|11.48|11.45|11.455|275399
1595352600|2020-07-21 17:30:00|11.452|11.465|11.44|11.455|531776
1595352900|2020-07-21 17:35:00|11.455|11.46|11.445|11.45|171161
1595353200|2020-07-21 17:40:00|11.45|11.46|11.45|11.455|60295
1595353500|2020-07-21 17:45:00|11.45|11.465|11.45|11.465|77075
1595353800|2020-07-21 17:50:00|11.47|11.47|11.45|11.455|202567
1595354100|2020-07-21 17:55:00|11.455|11.48|11.45|11.48|298472
1595354400|2020-07-21 18:00:00|11.48|11.51|11.475|11.5|242975
1595354700|2020-07-21 18:05:00|11.505|11.51|11.495|11.505|608133
1595355000|2020-07-21 18:10:00|11.5|11.52|11.5|11.515|318226
1595355300|2020-07-21 18:15:00|11.515|11.535|11.51|11.53|550610
1595355600|2020-07-21 18:20:00|11.53|11.54|11.525|11.54|228122
1595355900|2020-07-21 18:25:00|11.54|11.54|11.52|11.525|254572
1595356200|2020-07-21 18:30:00|11.525|11.53|11.52|11.52|177810
1595356500|2020-07-21 18:35:00|11.525|11.53|11.51|11.515|191346
1595356800|2020-07-21 18:40:00|11.515|11.52|11.5|11.505|466825
1595357100|2020-07-21 18:45:00|11.505|11.51|11.5|11.51|225162
1595357400|2020-07-21 18:50:00|11.505|11.51|11.5|11.505|484853
1595357700|2020-07-21 18:55:00|11.51|11.555|11.505|11.555|552159
1595358000|2020-07-21 19:00:00|11.55|11.575|11.545|11.565|333923
1595358300|2020-07-21 19:05:00|11.565|11.57|11.55|11.555|331374
1595358600|2020-07-21 19:10:00|11.551|11.555|11.5|11.53|663950
1595358900|2020-07-21 19:15:00|11.525|11.535|11.51|11.525|176682
1595359200|2020-07-21 19:20:00|11.525|11.53|11.51|11.51|117542
1595359500|2020-07-21 19:25:00|11.51|11.53|11.51|11.52|99613
1595359800|2020-07-21 19:30:00|11.515|11.545|11.515|11.535|511595
1595360100|2020-07-21 19:35:00|11.535|11.55|11.52|11.55|179233
1595360400|2020-07-21 19:40:00|11.545|11.55|11.52|11.525|623225
1595360700|2020-07-21 19:45:00|11.525|11.54|11.515|11.52|309943
1595361000|2020-07-21 19:50:00|11.52|11.52|11.48|11.489|591966
1595361300|2020-07-21 19:55:00|11.485|11.5|11.46|11.47|1662577
1595361600|2020-07-21 20:00:00|11.46|11.46|11.46|11.46|0
1595362500|2020-07-21 20:15:00|11.46|11.46|11.46|11.46|0
1595363700|2020-07-21 20:35:00|11.46|11.46|11.46|11.46|0
1595364300|2020-07-21 20:45:00|11.46|11.46|11.46|11.46|0
1595366400|2020-07-21 21:20:00|11.54|11.54|11.54|11.54|0
1595423700|2020-07-22 13:15:00|11.57|11.57|11.54|11.57|0
1595424000|2020-07-22 13:20:00|11.59|11.75|11.59|11.74|0
1595424300|2020-07-22 13:25:00|11.7|11.7|11.7|11.7|0
1595424600|2020-07-22 13:30:00|11.72|11.72|11.58|11.595|1055892
1595424900|2020-07-22 13:35:00|11.595|11.61|11.55|11.595|959505
1595425200|2020-07-22 13:40:00|11.6|11.61|11.57|11.6|643451
1595425500|2020-07-22 13:45:00|11.595|11.65|11.59|11.64|1667458
1595425800|2020-07-22 13:50:00|11.65|11.72|11.64|11.715|970503
1595426100|2020-07-22 13:55:00|11.715|11.72|11.66|11.68|859274
1595426400|2020-07-22 14:00:00|11.675|11.68|11.64|11.675|1171827
1595426700|2020-07-22 14:05:00|11.68|11.69|11.655|11.675|668144
1595427000|2020-07-22 14:10:00|11.675|11.69|11.65|11.665|256981
1595427300|2020-07-22 14:15:00|11.66|11.69|11.645|11.69|492180
1595427600|2020-07-22 14:20:00|11.685|11.695|11.66|11.67|449240
1595427900|2020-07-22 14:25:00|11.665|11.67|11.63|11.63|215793
1595428200|2020-07-22 14:30:00|11.635|11.66|11.63|11.647|189509
1595428500|2020-07-22 14:35:00|11.645|11.66|11.64|11.65|182519
1595428800|2020-07-22 14:40:00|11.655|11.655|11.63|11.645|111923
1595429100|2020-07-22 14:45:00|11.645|11.655|11.62|11.63|504755
1595429400|2020-07-22 14:50:00|11.63|11.64|11.62|11.625|317148
1595429700|2020-07-22 14:55:00|11.63|11.655|11.625|11.64|292043
1595430000|2020-07-22 15:00:00|11.64|11.655|11.63|11.655|186146
1595430300|2020-07-22 15:05:00|11.655|11.66|11.62|11.625|153869
1595430600|2020-07-22 15:10:00|11.625|11.635|11.62|11.625|98360
1595430900|2020-07-22 15:15:00|11.62|11.645|11.615|11.62|556966
1595431200|2020-07-22 15:20:00|11.62|11.65|11.62|11.645|36248
1595431500|2020-07-22 15:25:00|11.645|11.665|11.635|11.655|247074
1595431800|2020-07-22 15:30:00|11.655|11.66|11.615|11.63|259035
1595432100|2020-07-22 15:35:00|11.635|11.65|11.63|11.65|121783
1595432400|2020-07-22 15:40:00|11.645|11.665|11.635|11.645|217920
1595432700|2020-07-22 15:45:00|11.645|11.655|11.62|11.625|213969
1595433000|2020-07-22 15:50:00|11.625|11.635|11.615|11.625|117761
1595433300|2020-07-22 15:55:00|11.625|11.63|11.595|11.605|536404
1595433600|2020-07-22 16:00:00|11.6|11.63|11.6|11.615|570531
1595433900|2020-07-22 16:05:00|11.62|11.62|11.58|11.6|441239
1595434500|2020-07-22 16:15:00|11.64|11.66|11.635|11.655|568851
1595434800|2020-07-22 16:20:00|11.655|11.66|11.63|11.63|237298
1595435100|2020-07-22 16:25:00|11.63|11.635|11.615|11.615|256704
1595435400|2020-07-22 16:30:00|11.615|11.635|11.61|11.615|95264
1595435700|2020-07-22 16:35:00|11.615|11.625|11.605|11.61|224294
1595436000|2020-07-22 16:40:00|11.61|11.635|11.605|11.63|232010
1595436300|2020-07-22 16:45:00|11.625|11.64|11.62|11.635|364707
1595436600|2020-07-22 16:50:00|11.635|11.635|11.62|11.625|151922
1595436900|2020-07-22 16:55:00|11.625|11.64|11.625|11.625|281029
1595437200|2020-07-22 17:00:00|11.625|11.63|11.615|11.62|39947
1595437500|2020-07-22 17:05:00|11.62|11.625|11.6|11.605|511627
1595437800|2020-07-22 17:10:00|11.605|11.605|11.58|11.58|181547
1595438100|2020-07-22 17:15:00|11.575|11.585|11.565|11.565|113394
1595438400|2020-07-22 17:20:00|11.57|11.58|11.57|11.58|126724
1595438700|2020-07-22 17:25:00|11.575|11.58|11.57|11.58|111910
1595439000|2020-07-22 17:30:00|11.58|11.58|11.56|11.56|139632
1595439300|2020-07-22 17:35:00|11.56|11.568|11.545|11.545|130902
1595439600|2020-07-22 17:40:00|11.545|11.57|11.545|11.56|148322
1595439900|2020-07-22 17:45:00|11.565|11.57|11.54|11.54|294087
1595440200|2020-07-22 17:50:00|11.545|11.55|11.535|11.54|309814
1595440500|2020-07-22 17:55:00|11.54|11.54|11.51|11.535|111491
1595440800|2020-07-22 18:00:00|11.53|11.56|11.525|11.55|524905
1595441100|2020-07-22 18:05:00|11.55|11.56|11.54|11.55|192572
1595441400|2020-07-22 18:10:00|11.545|11.555|11.54|11.54|74378
1595441700|2020-07-22 18:15:00|11.54|11.555|11.54|11.55|182094
1595442000|2020-07-22 18:20:00|11.555|11.575|11.55|11.575|294806
1595442300|2020-07-22 18:25:00|11.575|11.58|11.57|11.575|185438
1595442600|2020-07-22 18:30:00|11.58|11.58|11.56|11.565|287804
1595442900|2020-07-22 18:35:00|11.57|11.57|11.56|11.565|478496
1595443200|2020-07-22 18:40:00|11.565|11.57|11.56|11.565|184163
1595443500|2020-07-22 18:45:00|11.565|11.58|11.56|11.575|190813
1595443800|2020-07-22 18:50:00|11.575|11.58|11.57|11.575|69547
1595444100|2020-07-22 18:55:00|11.575|11.61|11.575|11.605|200828
1595444400|2020-07-22 19:00:00|11.605|11.61|11.58|11.58|274872
1595444700|2020-07-22 19:05:00|11.58|11.585|11.58|11.58|16321
1595445000|2020-07-22 19:10:00|11.585|11.61|11.585|11.585|298216
1595445300|2020-07-22 19:15:00|11.59|11.59|11.58|11.585|241926
1595445600|2020-07-22 19:20:00|11.585|11.585|11.57|11.571|63139
1595445900|2020-07-22 19:25:00|11.575|11.585|11.56|11.575|284446
1595446200|2020-07-22 19:30:00|11.575|11.59|11.575|11.585|143179
1595446500|2020-07-22 19:35:00|11.585|11.59|11.58|11.585|177714
1595446800|2020-07-22 19:40:00|11.585|11.59|11.57|11.585|442916
1595447100|2020-07-22 19:45:00|11.58|11.59|11.58|11.59|423800
1595447400|2020-07-22 19:50:00|11.59|11.59|11.57|11.575|729110
1595447700|2020-07-22 19:55:00|11.58|11.59|11.56|11.58|1349982
1595448000|2020-07-22 20:00:00|11.58|11.58|11.58|11.58|0
1595448900|2020-07-22 20:15:00|11.58|11.58|11.58|11.58|0
1595449500|2020-07-22 20:25:00|11.614|11.614|11.614|11.614|0
1595449800|2020-07-22 20:30:00|11.58|11.58|11.58|11.58|0
1595450700|2020-07-22 20:45:00|11.58|11.58|11.58|11.58|0
1595451300|2020-07-22 20:55:00|11.58|11.58|11.58|11.58|0
1595455200|2020-07-22 22:00:00|11.5|11.5|11.5|11.5|0
1595456100|2020-07-22 22:15:00|11.58|11.58|11.58|11.58|0
1595456700|2020-07-22 22:25:00|11.6|11.78|11.6|11.78|0
1595457000|2020-07-22 22:30:00|11.77|11.9|11.77|11.9|0
1595457300|2020-07-22 22:35:00|11.9|11.9|11.89|11.89|0
1595457600|2020-07-22 22:40:00|11.89|11.9|11.74|11.74|0
1595457900|2020-07-22 22:45:00|11.74|11.74|11.67|11.74|0
1595458200|2020-07-22 22:50:00|11.7|11.7|11.69|11.69|0
1595458500|2020-07-22 22:55:00|11.69|11.69|11.69|11.69|0
1595458800|2020-07-22 23:00:00|11.6|11.6|11.6|11.6|0
1595459400|2020-07-22 23:10:00|11.7|11.83|11.7|11.83|0
1595459700|2020-07-22 23:15:00|11.77|11.77|11.77|11.77|0
1595460600|2020-07-22 23:30:00|11.73|11.73|11.73|11.73|0
1595502900|2020-07-23 11:15:00|11.93|11.93|11.93|11.93|0
1595503200|2020-07-23 11:20:00|11.7|11.7|11.7|11.7|0
1595503500|2020-07-23 11:25:00|11.85|11.85|11.85|11.85|0
1595503800|2020-07-23 11:30:00|11.85|11.85|11.85|11.85|0
1595504100|2020-07-23 11:35:00|11.9|11.95|11.89|11.95|0
1595506500|2020-07-23 12:15:00|11.7|11.98|11.7|11.85|0
1595506800|2020-07-23 12:20:00|11.89|11.89|11.89|11.89|0
1595507100|2020-07-23 12:25:00|11.8|11.8|11.8|11.8|0
1595507400|2020-07-23 12:30:00|11.8|11.8|11.79|11.8|0
1595507700|2020-07-23 12:35:00|11.8|11.8|11.75|11.75|0
1595508600|2020-07-23 12:50:00|11.73|11.73|11.68|11.68|0
1595509200|2020-07-23 13:00:00|11.67|11.67|11.6|11.6|0
1595509500|2020-07-23 13:05:00|11.59|11.59|11.51|11.55|0
1595509800|2020-07-23 13:10:00|11.51|11.55|11.5|11.55|0
1595510100|2020-07-23 13:15:00|11.55|12|11.55|12|0
1595510400|2020-07-23 13:20:00|12|12.1|11.6|11.69|0
1595510700|2020-07-23 13:25:00|11.68|11.69|11.55|11.62|0
1595511000|2020-07-23 13:30:00|11.59|11.66|11.58|11.61|1261172
1595511300|2020-07-23 13:35:00|11.615|11.62|11.55|11.57|505598
1595511600|2020-07-23 13:40:00|11.57|11.585|11.53|11.54|353091
1595511900|2020-07-23 13:45:00|11.54|11.625|11.54|11.62|359372
1595512200|2020-07-23 13:50:00|11.615|11.65|11.59|11.6|978304
1595512500|2020-07-23 13:55:00|11.6|11.63|11.58|11.615|1226720
1595512800|2020-07-23 14:00:00|11.615|11.635|11.585|11.625|911388
1595513100|2020-07-23 14:05:00|11.63|11.635|11.6|11.605|1060639
1595513400|2020-07-23 14:10:00|11.61|11.615|11.55|11.56|516970
1595513700|2020-07-23 14:15:00|11.555|11.59|11.55|11.55|232317
1595514000|2020-07-23 14:20:00|11.55|11.57|11.52|11.525|332781
1595514300|2020-07-23 14:25:00|11.525|11.54|11.51|11.528|619689
1595514600|2020-07-23 14:30:00|11.53|11.54|11.51|11.52|142534
1595514900|2020-07-23 14:35:00|11.52|11.54|11.5|11.535|305640
1595515200|2020-07-23 14:40:00|11.535|11.54|11.52|11.535|156074
1595515500|2020-07-23 14:45:00|11.535|11.54|11.52|11.535|231409
1595515800|2020-07-23 14:50:00|11.535|11.55|11.53|11.53|150963
1595516100|2020-07-23 14:55:00|11.53|11.54|11.51|11.515|128919
1595516400|2020-07-23 15:00:00|11.52|11.525|11.48|11.48|178547
1595516700|2020-07-23 15:05:00|11.485|11.515|11.45|11.51|203964
1595517000|2020-07-23 15:10:00|11.502|11.513|11.485|11.495|265706
1595517300|2020-07-23 15:15:00|11.495|11.495|11.46|11.465|300494
1595517600|2020-07-23 15:20:00|11.47|11.478|11.44|11.44|133397
1595517900|2020-07-23 15:25:00|11.445|11.479|11.44|11.465|250441
1595518200|2020-07-23 15:30:00|11.465|11.49|11.45|11.485|149506
1595518500|2020-07-23 15:35:00|11.485|11.525|11.475|11.515|199163
1595518800|2020-07-23 15:40:00|11.515|11.52|11.49|11.52|128602
1595519100|2020-07-23 15:45:00|11.515|11.55|11.515|11.55|140213
1595519400|2020-07-23 15:50:00|11.55|11.556|11.53|11.55|278719
1595519700|2020-07-23 15:55:00|11.55|11.575|11.55|11.575|80145
1595520000|2020-07-23 16:00:00|11.57|11.57|11.54|11.545|127335
1595520300|2020-07-23 16:05:00|11.54|11.54|11.515|11.515|144504
1595520600|2020-07-23 16:10:00|11.515|11.54|11.515|11.53|43806
1595520900|2020-07-23 16:15:00|11.53|11.535|11.505|11.515|121825
1595521200|2020-07-23 16:20:00|11.515|11.53|11.51|11.515|167623
1595521500|2020-07-23 16:25:00|11.515|11.52|11.51|11.51|92622
1595521800|2020-07-23 16:30:00|11.51|11.515|11.5|11.5|46392
1595522100|2020-07-23 16:35:00|11.505|11.51|11.48|11.48|406264
1595522400|2020-07-23 16:40:00|11.485|11.51|11.48|11.495|539544
1595522700|2020-07-23 16:45:00|11.5|11.505|11.48|11.49|89156
1595523000|2020-07-23 16:50:00|11.485|11.505|11.47|11.48|361648
1595523300|2020-07-23 16:55:00|11.48|11.5|11.47|11.475|177297
1595523600|2020-07-23 17:00:00|11.47|11.49|11.46|11.485|0
1595523900|2020-07-23 17:05:00|11.48|11.49|11.47|11.475|111534
1595524200|2020-07-23 17:10:00|11.475|11.48|11.47|11.47|48014
1595524500|2020-07-23 17:15:00|11.475|11.475|11.45|11.455|49251
1595524800|2020-07-23 17:20:00|11.455|11.46|11.44|11.447|160854
1595525100|2020-07-23 17:25:00|11.45|11.46|11.45|11.455|32053
1595525400|2020-07-23 17:30:00|11.455|11.468|11.435|11.45|173068
1595525700|2020-07-23 17:35:00|11.449|11.455|11.44|11.45|258641
1595526000|2020-07-23 17:40:00|11.45|11.455|11.421|11.422|284314
1595526300|2020-07-23 17:45:00|11.429|11.44|11.41|11.415|83217
1595526600|2020-07-23 17:50:00|11.41|11.425|11.405|11.418|380285
1595526900|2020-07-23 17:55:00|11.412|11.43|11.405|11.41|137213
1595527200|2020-07-23 18:00:00|11.415|11.42|11.39|11.39|197396
1595527500|2020-07-23 18:05:00|11.39|11.4|11.35|11.36|449795
1595527800|2020-07-23 18:10:00|11.35|11.359|11.33|11.345|308982
1595528100|2020-07-23 18:15:00|11.34|11.36|11.32|11.345|223477
1595528400|2020-07-23 18:20:00|11.35|11.37|11.34|11.35|278283
1595528700|2020-07-23 18:25:00|11.35|11.37|11.34|11.365|139721
1595529000|2020-07-23 18:30:00|11.36|11.39|11.335|11.375|135330
1595529300|2020-07-23 18:35:00|11.38|11.385|11.335|11.335|180611
1595529600|2020-07-23 18:40:00|11.335|11.355|11.325|11.34|372831
1595529900|2020-07-23 18:45:00|11.34|11.34|11.305|11.335|241760
1595530200|2020-07-23 18:50:00|11.335|11.36|11.33|11.355|51107
1595530500|2020-07-23 18:55:00|11.355|11.36|11.34|11.349|94556
1595530800|2020-07-23 19:00:00|11.35|11.355|11.325|11.33|201006
1595531100|2020-07-23 19:05:00|11.33|11.35|11.315|11.32|112451
1595531400|2020-07-23 19:10:00|11.32|11.325|11.305|11.305|148185
1595531700|2020-07-23 19:15:00|11.3|11.325|11.3|11.315|98383
1595532000|2020-07-23 19:20:00|11.32|11.33|11.3|11.31|164700
1595532300|2020-07-23 19:25:00|11.31|11.335|11.3|11.315|224182
1595532600|2020-07-23 19:30:00|11.315|11.335|11.3|11.325|512969
1595532900|2020-07-23 19:35:00|11.325|11.33|11.305|11.325|784704
1595533200|2020-07-23 19:40:00|11.32|11.335|11.31|11.325|444909
1595533500|2020-07-23 19:45:00|11.325|11.335|11.31|11.32|495698
1595533800|2020-07-23 19:50:00|11.32|11.33|11.29|11.295|1524656
1595534100|2020-07-23 19:55:00|11.295|11.32|11.285|11.29|1779764
1595534400|2020-07-23 20:00:00|11.29|11.29|11.29|11.29|0
1595535300|2020-07-23 20:15:00|11.29|11.29|11.29|11.29|0
1595535900|2020-07-23 20:25:00|11.449|11.449|11.449|11.449|0
1595536200|2020-07-23 20:30:00|11.29|11.29|11.29|11.29|0
1595536500|2020-07-23 20:35:00|11.38|11.38|11.38|11.38|0
1595536800|2020-07-23 20:40:00|11.39|11.39|11.39|11.39|0
1595537400|2020-07-23 20:50:00|11.29|11.29|11.29|11.29|0
1595537700|2020-07-23 20:55:00|11.27|11.27|11.27|11.27|0
1595538600|2020-07-23 21:10:00|11.27|11.27|11.27|11.27|0
1595539500|2020-07-23 21:25:00|11.38|11.38|11.38|11.38|0
1595542200|2020-07-23 22:10:00|11.3|11.3|11.3|11.3|0
1595543700|2020-07-23 22:35:00|11.35|11.35|11.35|11.35|0
1595544000|2020-07-23 22:40:00|11.3|11.3|11.3|11.3|0
1595548500|2020-07-23 23:55:00|11.39|11.39|11.39|11.39|0
1595590800|2020-07-24 11:40:00|11.36|11.36|11.36|11.36|0
1595592900|2020-07-24 12:15:00|11.2|11.29|11.2|11.22|0
1595595000|2020-07-24 12:50:00|11.28|11.28|11.28|11.28|0
1595596500|2020-07-24 13:15:00|11.211|11.211|11.211|11.211|0
1595596800|2020-07-24 13:20:00|11.29|11.29|11.29|11.29|0
1595597100|2020-07-24 13:25:00|11.28|11.28|11.2|11.22|0
1595597400|2020-07-24 13:30:00|11.22|11.22|11.13|11.18|528724
1595597700|2020-07-24 13:35:00|11.175|11.195|11.14|11.15|112829
1595598000|2020-07-24 13:40:00|11.145|11.165|11.12|11.12|369945
1595598300|2020-07-24 13:45:00|11.12|11.15|11.11|11.135|401561
1595598600|2020-07-24 13:50:00|11.13|11.145|11.095|11.105|709049
1595598900|2020-07-24 13:55:00|11.105|11.12|11.085|11.12|826393
1595599200|2020-07-24 14:00:00|11.12|11.14|11.11|11.135|192924
1595599500|2020-07-24 14:05:00|11.14|11.16|11.1|11.1|963291
1595599800|2020-07-24 14:10:00|11.1|11.145|11.085|11.14|1552743
1595600100|2020-07-24 14:15:00|11.13|11.165|11.12|11.14|219208
1595600400|2020-07-24 14:20:00|11.14|11.22|11.14|11.22|319679
1595600700|2020-07-24 14:25:00|11.22|11.28|11.22|11.27|151012
1595601000|2020-07-24 14:30:00|11.27|11.28|11.22|11.225|395192
1595601300|2020-07-24 14:35:00|11.23|11.25|11.2|11.215|313588
1595601600|2020-07-24 14:40:00|11.215|11.255|11.205|11.25|1048192
1595601900|2020-07-24 14:45:00|11.26|11.29|11.24|11.29|2129904
1595602200|2020-07-24 14:50:00|11.285|11.34|11.285|11.33|1512961
1595602500|2020-07-24 14:55:00|11.33|11.33|11.29|11.295|1431589
1595602800|2020-07-24 15:00:00|11.29|11.315|11.27|11.28|1807095
1595603100|2020-07-24 15:05:00|11.27|11.31|11.27|11.28|375195
1595603400|2020-07-24 15:10:00|11.29|11.3|11.26|11.26|101376
1595603700|2020-07-24 15:15:00|11.26|11.27|11.25|11.26|88350
1595604000|2020-07-24 15:20:00|11.26|11.28|11.24|11.28|259643
1595604300|2020-07-24 15:25:00|11.27|11.3|11.27|11.28|197451
1595604600|2020-07-24 15:30:00|11.275|11.28|11.24|11.245|156434
1595604900|2020-07-24 15:35:00|11.245|11.255|11.23|11.24|1221703
1595605200|2020-07-24 15:40:00|11.23|11.255|11.225|11.245|484409
1595605500|2020-07-24 15:45:00|11.245|11.255|11.2|11.21|310595
1595605800|2020-07-24 15:50:00|11.21|11.23|11.2|11.2|80770
1595606100|2020-07-24 15:55:00|11.2|11.21|11.19|11.202|258781
1595606400|2020-07-24 16:00:00|11.21|11.22|11.19|11.215|274542
1595606700|2020-07-24 16:05:00|11.22|11.22|11.18|11.18|173534
1595607000|2020-07-24 16:10:00|11.18|11.21|11.18|11.19|337799
1595607300|2020-07-24 16:15:00|11.195|11.21|11.19|11.2|254719
1595607600|2020-07-24 16:20:00|11.21|11.21|11.18|11.19|1465521
1595607900|2020-07-24 16:25:00|11.195|11.21|11.18|11.195|586470
1595608200|2020-07-24 16:30:00|11.19|11.205|11.18|11.19|148118
1595608500|2020-07-24 16:35:00|11.195|11.205|11.19|11.2|445179
1595608800|2020-07-24 16:40:00|11.2|11.21|11.18|11.185|269458
1595609100|2020-07-24 16:45:00|11.185|11.188|11.165|11.165|2020139
1595609400|2020-07-24 16:50:00|11.17|11.195|11.165|11.185|99313
1595609700|2020-07-24 16:55:00|11.185|11.2|11.18|11.2|129588
1595610000|2020-07-24 17:00:00|11.19|11.21|11.19|11.19|325367
1595610300|2020-07-24 17:05:00|11.19|11.195|11.15|11.16|120172
1595610600|2020-07-24 17:10:00|11.16|11.165|11.145|11.145|116813
1595610900|2020-07-24 17:15:00|11.14|11.148|11.12|11.129|432149
1595611200|2020-07-24 17:20:00|11.13|11.15|11.115|11.135|181045
1595611500|2020-07-24 17:25:00|11.13|11.15|11.12|11.15|270099
1595611800|2020-07-24 17:30:00|11.15|11.15|11.12|11.135|118943
1595612100|2020-07-24 17:35:00|11.135|11.16|11.13|11.16|124753
1595612400|2020-07-24 17:40:00|11.16|11.19|11.157|11.185|257634
1595612700|2020-07-24 17:45:00|11.19|11.23|11.185|11.22|288655
1595613000|2020-07-24 17:50:00|11.22|11.255|11.22|11.25|169482
1595613300|2020-07-24 17:55:00|11.24|11.267|11.235|11.26|277476
1595613600|2020-07-24 18:00:00|11.26|11.265|11.25|11.26|151041
1595613900|2020-07-24 18:05:00|11.258|11.275|11.25|11.265|223034
1595614200|2020-07-24 18:10:00|11.265|11.269|11.245|11.26|119855
1595614500|2020-07-24 18:15:00|11.26|11.27|11.24|11.25|372169
1595614800|2020-07-24 18:20:00|11.25|11.255|11.23|11.245|249186
1595615100|2020-07-24 18:25:00|11.24|11.25|11.225|11.235|84185
1595615400|2020-07-24 18:30:00|11.23|11.23|11.2|11.21|50174
1595615700|2020-07-24 18:35:00|11.21|11.22|11.205|11.22|75271
1595616000|2020-07-24 18:40:00|11.21|11.23|11.21|11.215|99930
1595616300|2020-07-24 18:45:00|11.21|11.22|11.19|11.195|129380
1595616600|2020-07-24 18:50:00|11.2|11.22|11.19|11.21|97754
1595616900|2020-07-24 18:55:00|11.21|11.22|11.2|11.21|95610
1595617200|2020-07-24 19:00:00|11.2|11.21|11.195|11.2|185941
1595617500|2020-07-24 19:05:00|11.205|11.21|11.195|11.2|45982
1595617800|2020-07-24 19:10:00|11.2|11.21|11.18|11.2|140700
1595618100|2020-07-24 19:15:00|11.195|11.2|11.175|11.175|140261
1595618400|2020-07-24 19:20:00|11.18|11.2|11.172|11.185|365342
1595618700|2020-07-24 19:25:00|11.18|11.19|11.17|11.19|120981
1595619000|2020-07-24 19:30:00|11.19|11.19|11.16|11.175|345188
1595619300|2020-07-24 19:35:00|11.18|11.21|11.17|11.21|571141
1595619600|2020-07-24 19:40:00|11.21|11.25|11.2|11.25|1187670
1595619900|2020-07-24 19:45:00|11.25|11.27|11.24|11.27|346608
1595620200|2020-07-24 19:50:00|11.265|11.28|11.25|11.27|676411
1595620500|2020-07-24 19:55:00|11.27|11.28|11.25|11.265|1567461
1595620800|2020-07-24 20:00:00|11.26|11.26|11.26|11.26|365261
1595621700|2020-07-24 20:15:00|11.26|11.26|11.22|11.22|0
1595622600|2020-07-24 20:30:00|11.26|11.26|11.26|11.26|0
1595623500|2020-07-24 20:45:00|11.26|11.26|11.26|11.26|0
1595634600|2020-07-24 23:50:00|11.2|11.2|11.2|11.2|0
1595634600|2020-07-24 23:50:00|11.2|11.2|11.2|11.2|0