1590572100|2020-05-27 09:35:00|16.64|16.64|16.64|16.64|0
1590572700|2020-05-27 09:45:00|16.49|16.49|16.49|16.49|0
1590573000|2020-05-27 09:50:00|16.49|16.49|16.49|16.49|0
1590573300|2020-05-27 09:55:00|16.49|16.49|16.49|16.49|0
1590573900|2020-05-27 10:05:00|16.5|16.5|16.5|16.5|0
1590574500|2020-05-27 10:15:00|16.62|16.62|16.62|16.62|0
1590574800|2020-05-27 10:20:00|16.6|17|16.6|17|0
1590575100|2020-05-27 10:25:00|17.15|17.28|17.1|17.2|0
1590575400|2020-05-27 10:30:00|17.15|17.15|17.15|17.15|0
1590575700|2020-05-27 10:35:00|17.15|17.15|17|17|0
1590576000|2020-05-27 10:40:00|16.58|16.65|16.58|16.65|0
1590576300|2020-05-27 10:45:00|16.71|16.76|16.71|16.76|0
1590576600|2020-05-27 10:50:00|16.85|16.85|16.85|16.85|0
1590576900|2020-05-27 10:55:00|16.9|16.9|16.85|16.9|0
1590577500|2020-05-27 11:05:00|16.9|16.94|16.9|16.9|0
1590577800|2020-05-27 11:10:00|16.91|16.91|16.9|16.9|0
1590578100|2020-05-27 11:15:00|16.8|16.8|16.71|16.73|0
1590578400|2020-05-27 11:20:00|16.65|16.65|16.4|16.4|0
1590578700|2020-05-27 11:25:00|16.57|16.58|16.57|16.58|0
1590579000|2020-05-27 11:30:00|16.62|16.62|16.61|16.61|0
1590579300|2020-05-27 11:35:00|16.67|16.67|16.63|16.65|0
1590579600|2020-05-27 11:40:00|16.7|16.7|16.63|16.7|0
1590579900|2020-05-27 11:45:00|16.8|16.93|16.8|16.93|0
1590580200|2020-05-27 11:50:00|16.93|16.93|16.93|16.93|0
1590580500|2020-05-27 11:55:00|16.81|16.87|16.8|16.86|0
1590580800|2020-05-27 12:00:00|16.8|16.82|16.8|16.8|0
1590581100|2020-05-27 12:05:00|16.92|17.15|16.92|17|0
1590581400|2020-05-27 12:10:00|17|17.1|17|17.1|0
1590581700|2020-05-27 12:15:00|16.746|17.11|16.35|17.1|0
1590582000|2020-05-27 12:20:00|17.06|17.06|17.06|17.06|0
1590582300|2020-05-27 12:25:00|17.05|17.21|17.03|17.2|0
1590582600|2020-05-27 12:30:00|17.2|17.2|17.11|17.11|0
1590582900|2020-05-27 12:35:00|17.1|17.1|17.1|17.1|0
1590583200|2020-05-27 12:40:00|17.2|17.2|17.1|17.2|0
1590583500|2020-05-27 12:45:00|17.2|17.25|17.2|17.25|0
1590583800|2020-05-27 12:50:00|17.25|17.25|17.2|17.2|0
1590584100|2020-05-27 12:55:00|17.2|17.24|17.2|17.2|0
1590584400|2020-05-27 13:00:00|17.2|17.22|17.2|17.22|0
1590584700|2020-05-27 13:05:00|17.2|17.25|17.2|17.25|0
1590585000|2020-05-27 13:10:00|17.25|17.25|17.11|17.11|0
1590585300|2020-05-27 13:15:00|17.1|17.15|17.02|17.15|0
1590585600|2020-05-27 13:20:00|17.19|17.3|17|17.03|0
1590585900|2020-05-27 13:25:00|17.23|17.23|17.05|17.05|0
1590586200|2020-05-27 13:30:00|16.72|17|15.82|16.796|1678247
1590586500|2020-05-27 13:35:00|16.81|17.2|16.77|17.114|726804
1590586800|2020-05-27 13:40:00|17.11|17.115|16.65|16.8|585987
1590587100|2020-05-27 13:45:00|16.801|16.87|16.21|16.356|296739
1590587400|2020-05-27 13:50:00|16.353|16.45|16.23|16.39|208162
1590587700|2020-05-27 13:55:00|16.39|16.59|16.39|16.57|140558
1590588000|2020-05-27 14:00:00|16.57|16.72|16.45|16.53|257212
1590588300|2020-05-27 14:05:00|16.508|16.69|16.5|16.635|181359
1590588600|2020-05-27 14:10:00|16.635|16.87|16.58|16.85|163876
1590588900|2020-05-27 14:15:00|16.88|16.939|16.74|16.79|128484
1590589200|2020-05-27 14:20:00|16.79|16.96|16.79|16.86|250691
1590589500|2020-05-27 14:25:00|16.86|16.86|16.51|16.54|143073
1590589800|2020-05-27 14:30:00|16.52|16.69|16.44|16.65|123538
1590590100|2020-05-27 14:35:00|16.66|16.665|16.45|16.46|93851
1590590400|2020-05-27 14:40:00|16.46|16.54|16.33|16.48|94943
1590590700|2020-05-27 14:45:00|16.506|16.506|16.3|16.36|87397
1590591000|2020-05-27 14:50:00|16.35|16.54|16.35|16.52|91109
1590591300|2020-05-27 14:55:00|16.52|16.59|16.47|16.5|61701
1590591600|2020-05-27 15:00:00|16.5|16.554|16.43|16.54|65164
1590591900|2020-05-27 15:05:00|16.525|16.53|16.35|16.36|89912
1590592200|2020-05-27 15:10:00|16.35|16.44|16.344|16.38|66117
1590592500|2020-05-27 15:15:00|16.372|16.46|16.245|16.44|123965
1590592800|2020-05-27 15:20:00|16.44|16.66|16.42|16.65|163946
1590593100|2020-05-27 15:25:00|16.66|16.72|16.54|16.72|133529
1590593400|2020-05-27 15:30:00|16.72|16.75|16.573|16.7|170640
1590593700|2020-05-27 15:35:00|16.72|16.74|16.586|16.63|114754
1590594000|2020-05-27 15:40:00|16.65|16.72|16.58|16.71|63155
1590594300|2020-05-27 15:45:00|16.71|16.755|16.68|16.74|63150
1590594600|2020-05-27 15:50:00|16.75|16.76|16.67|16.745|109345
1590594900|2020-05-27 15:55:00|16.75|16.77|16.695|16.765|84793
1590595200|2020-05-27 16:00:00|16.765|16.77|16.66|16.685|101223
1590595500|2020-05-27 16:05:00|16.69|16.69|16.625|16.65|63454
1590595800|2020-05-27 16:10:00|16.64|16.675|16.48|16.515|113201
1590596100|2020-05-27 16:15:00|16.52|16.55|16.48|16.53|66464
1590596400|2020-05-27 16:20:00|16.54|16.62|16.54|16.61|70655
1590596700|2020-05-27 16:25:00|16.605|16.67|16.46|16.47|79342
1590597000|2020-05-27 16:30:00|16.465|16.53|16.458|16.51|64662
1590597300|2020-05-27 16:35:00|16.51|16.573|16.51|16.535|60555
1590597600|2020-05-27 16:40:00|16.535|16.54|16.435|16.445|97900
1590597900|2020-05-27 16:45:00|16.45|16.49|16.41|16.49|92142
1590598200|2020-05-27 16:50:00|16.485|16.5|16.46|16.48|74958
1590598500|2020-05-27 16:55:00|16.48|16.5|16.42|16.425|93113
1590598800|2020-05-27 17:00:00|16.42|16.43|16.28|16.425|94712
1590599100|2020-05-27 17:05:00|16.425|16.43|16.32|16.32|80650
1590599400|2020-05-27 17:10:00|16.32|16.4|16.25|16.395|122768
1590599700|2020-05-27 17:15:00|16.4|16.48|16.34|16.46|90053
1590600000|2020-05-27 17:20:00|16.47|16.475|16.435|16.465|64712
1590600300|2020-05-27 17:25:00|16.46|16.5|16.46|16.49|74777
1590600600|2020-05-27 17:30:00|16.49|16.5|16.39|16.495|76514
1590600900|2020-05-27 17:35:00|16.491|16.6|16.49|16.6|89478
1590601200|2020-05-27 17:40:00|16.59|16.645|16.54|16.545|104843
1590601500|2020-05-27 17:45:00|16.55|16.62|16.535|16.62|60967
1590601800|2020-05-27 17:50:00|16.615|16.618|16.51|16.515|62800
1590602100|2020-05-27 17:55:00|16.52|16.54|16.465|16.515|58631
1590602400|2020-05-27 18:00:00|16.52|16.59|16.47|16.525|55662
1590602700|2020-05-27 18:05:00|16.53|16.58|16.515|16.535|58230
1590603000|2020-05-27 18:10:00|16.535|16.58|16.49|16.515|64526
1590603300|2020-05-27 18:15:00|16.525|16.55|16.5|16.515|57171
1590603600|2020-05-27 18:20:00|16.523|16.53|16.45|16.46|42557
1590603900|2020-05-27 18:25:00|16.46|16.485|16.43|16.47|52331
1590604200|2020-05-27 18:30:00|16.47|16.55|16.46|16.525|33544
1590604500|2020-05-27 18:35:00|16.525|16.53|16.475|16.495|48947
1590604800|2020-05-27 18:40:00|16.495|16.53|16.474|16.475|47870
1590605100|2020-05-27 18:45:00|16.475|16.51|16.465|16.51|57664
1590605400|2020-05-27 18:50:00|16.51|16.52|16.46|16.5|54152
1590605700|2020-05-27 18:55:00|16.495|16.53|16.485|16.52|73561
1590606000|2020-05-27 19:00:00|16.525|16.53|16.47|16.475|76889
1590606300|2020-05-27 19:05:00|16.475|16.5|16.47|16.49|55334
1590606600|2020-05-27 19:10:00|16.485|16.5|16.48|16.495|41940
1590606900|2020-05-27 19:15:00|16.495|16.5|16.44|16.48|77806
1590607200|2020-05-27 19:20:00|16.48|16.5|16.46|16.475|86420
1590607500|2020-05-27 19:25:00|16.475|16.475|16.42|16.455|104228
1590607800|2020-05-27 19:30:00|16.45|16.46|16.345|16.385|121545
1590608100|2020-05-27 19:35:00|16.385|16.415|16.37|16.4|120302
1590608400|2020-05-27 19:40:00|16.395|16.445|16.36|16.42|193159
1590608700|2020-05-27 19:45:00|16.425|16.495|16.42|16.49|182126
1590609000|2020-05-27 19:50:00|16.49|16.5|16.45|16.465|216144
1590609300|2020-05-27 19:55:00|16.465|16.54|16.46|16.53|367300
1590609600|2020-05-27 20:00:00|16.5|16.5|16.5|16.5|0
1590610500|2020-05-27 20:15:00|16.5|16.5|16.5|16.5|0
1590611100|2020-05-27 20:25:00|16.603|16.603|16.41|16.41|0
1590612600|2020-05-27 20:50:00|16.49|16.49|16.32|16.32|0
1590612900|2020-05-27 20:55:00|16.49|16.5|16.49|16.5|0
1590613800|2020-05-27 21:10:00|16.36|16.36|16.36|16.36|0
1590614400|2020-05-27 21:20:00|16.5|16.5|16.5|16.5|0
1590615300|2020-05-27 21:35:00|16.5|16.5|16.5|16.5|0
1590615600|2020-05-27 21:40:00|16.5|16.5|16.5|16.5|0
1590619500|2020-05-27 22:45:00|16.4|16.4|16.4|16.4|0
1590619800|2020-05-27 22:50:00|16.35|16.35|16.35|16.35|0
1590620100|2020-05-27 22:55:00|16.25|16.25|16.25|16.25|0
1590620400|2020-05-27 23:00:00|16.4|16.4|16.4|16.4|0
1590621600|2020-05-27 23:20:00|16.4|16.4|16.4|16.4|0
1590658800|2020-05-28 09:40:00|16.5|16.5|16.5|16.5|0
1590659400|2020-05-28 09:50:00|16.2|16.2|16.15|16.15|0
1590660300|2020-05-28 10:05:00|16.31|16.31|16.31|16.31|0
1590660600|2020-05-28 10:10:00|16.16|16.16|16.16|16.16|0
1590660900|2020-05-28 10:15:00|16.15|16.15|16.15|16.15|0
1590662400|2020-05-28 10:40:00|16.14|16.14|16.14|16.14|0
1590662700|2020-05-28 10:45:00|16.15|16.31|16.15|16.31|0
1590664200|2020-05-28 11:10:00|16.32|16.32|16.32|16.32|0
1590668100|2020-05-28 12:15:00|16.45|16.45|16.3|16.3|0
1590668400|2020-05-28 12:20:00|16.25|16.25|16.25|16.25|0
1590668700|2020-05-28 12:25:00|16.4|16.4|16.4|16.4|0
1590669900|2020-05-28 12:45:00|16.24|16.24|16.23|16.23|0
1590671700|2020-05-28 13:15:00|16.152|16.152|16.152|16.152|0
1590672000|2020-05-28 13:20:00|16.15|16.15|16.14|16.14|0
1590672300|2020-05-28 13:25:00|16.02|16.1|16.02|16.1|0
1590672600|2020-05-28 13:30:00|16.24|16.61|16.17|16.499|499237
1590672900|2020-05-28 13:35:00|16.5|16.52|16.33|16.455|97535
1590673200|2020-05-28 13:40:00|16.465|16.515|16.34|16.45|112253
1590673500|2020-05-28 13:45:00|16.46|16.52|16.31|16.325|103630
1590673800|2020-05-28 13:50:00|16.325|16.43|16.23|16.27|102380
1590674100|2020-05-28 13:55:00|16.27|16.28|16.08|16.155|129251
1590674400|2020-05-28 14:00:00|16.15|16.185|16.045|16.175|98666
1590674700|2020-05-28 14:05:00|16.175|16.285|16.135|16.23|110728
1590675000|2020-05-28 14:10:00|16.22|16.26|16.12|16.16|69313
1590675300|2020-05-28 14:15:00|16.155|16.17|16.08|16.155|80062
1590675600|2020-05-28 14:20:00|16.15|16.15|16|16.015|90281
1590675900|2020-05-28 14:25:00|16.02|16.06|15.975|16.025|87049
1590676200|2020-05-28 14:30:00|16.03|16.13|16.01|16.03|85629
1590676500|2020-05-28 14:35:00|16.04|16.16|16.03|16.14|115137
1590676800|2020-05-28 14:40:00|16.14|16.165|16.1|16.135|70370
1590677100|2020-05-28 14:45:00|16.14|16.17|16.025|16.05|49692
1590677400|2020-05-28 14:50:00|16.06|16.085|16|16.015|66075
1590677700|2020-05-28 14:55:00|16.02|16.065|16|16.03|57031
1590678000|2020-05-28 15:00:00|16.025|16.05|16|16.015|55319
1590678300|2020-05-28 15:05:00|16.015|16.135|16.015|16.09|82445
1590678600|2020-05-28 15:10:00|16.08|16.14|16.05|16.07|58986
1590678900|2020-05-28 15:15:00|16.07|16.1|16.02|16.07|49366
1590679200|2020-05-28 15:20:00|16.06|16.08|16.02|16.06|50038
1590679500|2020-05-28 15:25:00|16.06|16.075|16.04|16.045|54416
1590679800|2020-05-28 15:30:00|16.06|16.075|16.015|16.04|49437
1590680100|2020-05-28 15:35:00|16.035|16.092|16.025|16.045|61683
1590680400|2020-05-28 15:40:00|16.04|16.08|16.01|16.07|61688
1590680700|2020-05-28 15:45:00|16.065|16.08|16.02|16.055|56314
1590681000|2020-05-28 15:50:00|16.05|16.065|16.02|16.03|51147
1590681300|2020-05-28 15:55:00|16.025|16.04|15.99|16.015|59190
1590681600|2020-05-28 16:00:00|16.015|16.035|15.985|16.005|67226
1590681900|2020-05-28 16:05:00|16.01|16.035|15.97|16.005|54583
1590682200|2020-05-28 16:10:00|16.005|16.005|15.975|15.975|54307
1590682500|2020-05-28 16:15:00|15.97|16.02|15.97|15.97|43014
1590682800|2020-05-28 16:20:00|15.975|16.03|15.955|16|63181
1590683100|2020-05-28 16:25:00|15.99|16.02|15.99|16|54242
1590683400|2020-05-28 16:30:00|16.005|16.013|15.95|15.97|59468
1590683700|2020-05-28 16:35:00|15.96|16|15.96|15.97|58863
1590684000|2020-05-28 16:40:00|15.97|16.095|15.965|16.06|122640
1590684300|2020-05-28 16:45:00|16.05|16.055|16|16.01|53660
1590684600|2020-05-28 16:50:00|16.02|16.04|15.995|16.03|50008
1590684900|2020-05-28 16:55:00|16.03|16.03|15.975|15.975|36944
1590685200|2020-05-28 17:00:00|15.975|16.02|15.96|16.02|59171
1590685500|2020-05-28 17:05:00|16.025|16.03|15.98|15.98|30025
1590685800|2020-05-28 17:10:00|15.99|16.005|15.96|15.99|82326
1590686100|2020-05-28 17:15:00|15.995|16.015|15.98|16.015|46012
1590686400|2020-05-28 17:20:00|16.02|16.02|15.96|15.965|86695
1590686700|2020-05-28 17:25:00|15.97|16.03|15.96|16.01|46010
1590687000|2020-05-28 17:30:00|16.01|16.02|16|16.015|28699
1590687300|2020-05-28 17:35:00|16.02|16.045|15.99|16.005|55785
1590687600|2020-05-28 17:40:00|16.01|16.01|15.96|15.965|51700
1590687900|2020-05-28 17:45:00|15.96|16.02|15.96|16.005|45553
1590688200|2020-05-28 17:50:00|16.002|16.005|15.96|15.99|58598
1590688500|2020-05-28 17:55:00|15.985|16.01|15.96|15.965|41331
1590688800|2020-05-28 18:00:00|15.96|16|15.96|15.98|59717
1590689100|2020-05-28 18:05:00|15.98|16|15.97|15.975|43502
1590689400|2020-05-28 18:10:00|15.975|15.975|15.93|15.94|63114
1590689700|2020-05-28 18:15:00|15.945|16|15.94|15.99|44055
1590690000|2020-05-28 18:20:00|15.99|16|15.95|15.95|50981
1590690300|2020-05-28 18:25:00|15.95|15.95|15.875|15.905|66793
1590690600|2020-05-28 18:30:00|15.905|15.91|15.885|15.888|54337
1590690900|2020-05-28 18:35:00|15.89|15.89|15.82|15.825|51341
1590691200|2020-05-28 18:40:00|15.83|15.84|15.75|15.775|91761
1590691500|2020-05-28 18:45:00|15.775|15.79|15.76|15.78|54907
1590691800|2020-05-28 18:50:00|15.78|15.82|15.75|15.81|58867
1590692100|2020-05-28 18:55:00|15.8|15.82|15.78|15.81|46896
1590692400|2020-05-28 19:00:00|15.805|15.87|15.79|15.83|141447
1590692700|2020-05-28 19:05:00|15.83|15.84|15.78|15.82|45466
1590693000|2020-05-28 19:10:00|15.825|15.85|15.8|15.83|44232
1590693300|2020-05-28 19:15:00|15.83|15.84|15.725|15.755|64757
1590693600|2020-05-28 19:20:00|15.76|15.79|15.73|15.77|54156
1590693900|2020-05-28 19:25:00|15.775|15.78|15.71|15.71|68662
1590694200|2020-05-28 19:30:00|15.715|15.73|15.66|15.69|115266
1590694500|2020-05-28 19:35:00|15.7|15.75|15.675|15.725|82875
1590694800|2020-05-28 19:40:00|15.73|15.73|15.67|15.72|122410
1590695100|2020-05-28 19:45:00|15.715|15.73|15.63|15.63|148647
1590695400|2020-05-28 19:50:00|15.64|15.7|15.64|15.7|320461
1590695700|2020-05-28 19:55:00|15.7|15.79|15.695|15.77|447474
1590696000|2020-05-28 20:00:00|15.77|15.77|15.77|15.77|0
1590696900|2020-05-28 20:15:00|15.77|15.77|15.77|15.77|0
1590697200|2020-05-28 20:20:00|15.918|15.918|15.918|15.918|0
1590697800|2020-05-28 20:30:00|15.77|15.77|15.77|15.77|0
1590699000|2020-05-28 20:50:00|15.78|15.78|15.78|15.78|0
1590700200|2020-05-28 21:10:00|15.77|15.77|15.77|15.77|0
1590700800|2020-05-28 21:20:00|15.7|15.7|15.7|15.7|0
1590701100|2020-05-28 21:25:00|15.77|15.77|15.77|15.77|0
1590701400|2020-05-28 21:30:00|15.6|15.6|15.6|15.6|0
1590702600|2020-05-28 21:50:00|15.6|15.6|15.6|15.6|0
1590706200|2020-05-28 22:50:00|15.75|15.75|15.75|15.75|0
1590747300|2020-05-29 10:15:00|15.77|15.77|15.77|15.77|0
1590752400|2020-05-29 11:40:00|15.9|15.9|15.9|15.9|0
1590752700|2020-05-29 11:45:00|15.9|15.9|15.9|15.9|0
1590754200|2020-05-29 12:10:00|15.8|15.8|15.8|15.8|0
1590754500|2020-05-29 12:15:00|15.78|15.78|15.78|15.78|0
1590754800|2020-05-29 12:20:00|15.78|15.78|15.78|15.78|0
1590756000|2020-05-29 12:40:00|15.78|15.78|15.78|15.78|0
1590756300|2020-05-29 12:45:00|15.79|15.79|15.78|15.78|0
1590756600|2020-05-29 12:50:00|15.78|15.78|15.77|15.77|0
1590757800|2020-05-29 13:10:00|15.77|15.77|15.77|15.77|0
1590758400|2020-05-29 13:20:00|15.77|15.77|15.77|15.77|0
1590759000|2020-05-29 13:30:00|15.8|15.85|15.61|15.66|197054
1590759300|2020-05-29 13:35:00|15.67|15.89|15.67|15.84|82839
1590759600|2020-05-29 13:40:00|15.85|15.923|15.78|15.915|69937
1590759900|2020-05-29 13:45:00|15.91|16.02|15.85|15.95|98385
1590760200|2020-05-29 13:50:00|15.95|15.975|15.88|15.92|95603
1590760500|2020-05-29 13:55:00|15.92|15.92|15.77|15.84|70903
1590760800|2020-05-29 14:00:00|15.82|15.89|15.79|15.885|86139
1590761100|2020-05-29 14:05:00|15.89|15.93|15.82|15.85|66561
1590761400|2020-05-29 14:10:00|15.855|15.9|15.83|15.87|34173
1590761700|2020-05-29 14:15:00|15.865|15.95|15.85|15.89|57867
1590762000|2020-05-29 14:20:00|15.885|15.92|15.855|15.88|52955
1590762300|2020-05-29 14:25:00|15.87|15.915|15.86|15.908|44347
1590762600|2020-05-29 14:30:00|15.91|15.965|15.91|15.965|45205
1590762900|2020-05-29 14:35:00|15.97|15.995|15.92|15.99|80780
1590763200|2020-05-29 14:40:00|15.99|16|15.94|15.97|39897
1590763500|2020-05-29 14:45:00|15.97|15.99|15.935|15.95|37094
1590763800|2020-05-29 14:50:00|15.95|15.995|15.935|15.95|37824
1590764100|2020-05-29 14:55:00|15.96|16|15.94|15.995|63683
1590764400|2020-05-29 15:00:00|16.01|16.06|15.97|15.975|46289
1590764700|2020-05-29 15:05:00|15.98|15.99|15.9|15.9|41193
1590765000|2020-05-29 15:10:00|15.89|15.92|15.885|15.91|64636
1590765300|2020-05-29 15:15:00|15.913|15.95|15.87|15.94|55667
1590765600|2020-05-29 15:20:00|15.95|15.972|15.87|15.87|56221
1590765900|2020-05-29 15:25:00|15.88|15.9|15.82|15.82|51557
1590766200|2020-05-29 15:30:00|15.83|15.87|15.82|15.855|46392
1590766500|2020-05-29 15:35:00|15.855|15.91|15.855|15.905|30520
1590766800|2020-05-29 15:40:00|15.91|15.91|15.86|15.888|33088
1590767100|2020-05-29 15:45:00|15.88|15.94|15.865|15.935|17990
1590767400|2020-05-29 15:50:00|15.935|15.955|15.92|15.925|25859
1590767700|2020-05-29 15:55:00|15.928|15.96|15.915|15.93|22035
1590768000|2020-05-29 16:00:00|15.93|15.965|15.908|15.91|41933
1590768300|2020-05-29 16:05:00|15.905|15.94|15.9|15.905|21737
1590768600|2020-05-29 16:10:00|15.91|15.935|15.91|15.912|19936
1590768900|2020-05-29 16:15:00|15.9|15.905|15.88|15.89|21704
1590769200|2020-05-29 16:20:00|15.88|15.91|15.86|15.91|24482
1590769500|2020-05-29 16:25:00|15.91|15.945|15.9|15.93|39142
1590769800|2020-05-29 16:30:00|15.935|15.935|15.835|15.865|29856
1590770100|2020-05-29 16:35:00|15.86|15.91|15.855|15.9|33812
1590770400|2020-05-29 16:40:00|15.9|15.91|15.855|15.875|59814
1590770700|2020-05-29 16:45:00|15.88|15.93|15.875|15.915|34105
1590771000|2020-05-29 16:50:00|15.915|15.95|15.905|15.92|24154
1590771300|2020-05-29 16:55:00|15.92|16.029|15.92|16.028|114363
1590771600|2020-05-29 17:00:00|16.025|16.03|15.99|16.025|44696
1590771900|2020-05-29 17:05:00|16.025|16.08|16.01|16.08|46427
1590772200|2020-05-29 17:10:00|16.08|16.094|16|16.07|64081
1590772500|2020-05-29 17:15:00|16.07|16.135|16.07|16.13|48205
1590772800|2020-05-29 17:20:00|16.14|16.205|16.14|16.195|59565
1590773100|2020-05-29 17:25:00|16.2|16.23|16.15|16.15|61893
1590773400|2020-05-29 17:30:00|16.15|16.21|16.1|16.185|53506
1590773700|2020-05-29 17:35:00|16.189|16.195|16.16|16.18|31841
1590774000|2020-05-29 17:40:00|16.18|16.205|16.16|16.17|23666
1590774300|2020-05-29 17:45:00|16.165|16.195|16.155|16.155|25762
1590774600|2020-05-29 17:50:00|16.16|16.24|16.15|16.235|33220
1590774900|2020-05-29 17:55:00|16.235|16.27|16.22|16.23|55332
1590775200|2020-05-29 18:00:00|16.24|16.27|16.22|16.235|58312
1590775500|2020-05-29 18:05:00|16.235|16.33|16.205|16.33|66870
1590775800|2020-05-29 18:10:00|16.33|16.365|16.32|16.34|95290
1590776100|2020-05-29 18:15:00|16.355|16.435|16.335|16.43|48696
1590776400|2020-05-29 18:20:00|16.41|16.42|16.38|16.415|41978
1590776700|2020-05-29 18:25:00|16.41|16.5|16.41|16.48|137052
1590777000|2020-05-29 18:30:00|16.48|16.53|16.44|16.495|124973
1590777300|2020-05-29 18:35:00|16.495|16.55|16.495|16.53|100156
1590777600|2020-05-29 18:40:00|16.53|16.64|16.53|16.64|84077
1590777900|2020-05-29 18:45:00|16.64|16.71|16.635|16.64|162041
1590778200|2020-05-29 18:50:00|16.63|16.63|16.48|16.54|116870
1590778500|2020-05-29 18:55:00|16.56|16.71|16.553|16.71|184369
1590778800|2020-05-29 19:00:00|16.71|16.79|16.71|16.78|122606
1590779100|2020-05-29 19:05:00|16.79|16.8|16.75|16.752|61440
1590779400|2020-05-29 19:10:00|16.75|16.78|16.715|16.735|62029
1590779700|2020-05-29 19:15:00|16.732|16.76|16.68|16.755|68733
1590780000|2020-05-29 19:20:00|16.76|16.8|16.758|16.79|77360
1590780300|2020-05-29 19:25:00|16.78|16.8|16.76|16.785|62386
1590780600|2020-05-29 19:30:00|16.785|16.87|16.78|16.87|147496
1590780900|2020-05-29 19:35:00|16.865|16.945|16.865|16.935|158325
1590781200|2020-05-29 19:40:00|16.94|16.98|16.92|16.98|131628
1590781500|2020-05-29 19:45:00|16.965|16.98|16.92|16.975|223055
1590781800|2020-05-29 19:50:00|16.975|17.18|16.975|17.17|496772
1590782100|2020-05-29 19:55:00|17.175|17.42|17.165|17.36|1097906
1590782400|2020-05-29 20:00:00|17.34|17.34|17.34|17.34|0
1590783300|2020-05-29 20:15:00|17.34|17.34|17.12|17.33|0
1590783600|2020-05-29 20:20:00|17.12|17.34|17.12|17.12|0
1590783900|2020-05-29 20:25:00|17.12|17.34|17.11|17.34|0
1590784200|2020-05-29 20:30:00|17.11|17.34|17.11|17.34|0
1590784500|2020-05-29 20:35:00|17.34|17.34|17.34|17.34|0
1590784800|2020-05-29 20:40:00|17.34|17.34|17.11|17.11|0
1590785700|2020-05-29 20:55:00|17.11|17.11|17.1|17.1|0
1590786000|2020-05-29 21:00:00|17.01|17.01|17.01|17.01|0
1590786600|2020-05-29 21:10:00|17.01|17.11|17.01|17.11|0
1590786900|2020-05-29 21:15:00|17.11|17.11|17.11|17.11|0
1590787200|2020-05-29 21:20:00|17.01|17.01|17.01|17.01|0
1590788400|2020-05-29 21:40:00|17.01|17.34|17|17|0
1590792000|2020-05-29 22:40:00|16.99|16.99|16.99|16.99|0
1590792300|2020-05-29 22:45:00|17.18|17.18|17.18|17.18|0
1590795600|2020-05-29 23:40:00|17.17|17.18|17.17|17.18|0
1590999300|2020-06-01 08:15:00|17.18|17.18|17.18|17.18|0
1590999900|2020-06-01 08:25:00|17|17|17|17|0
1591000200|2020-06-01 08:30:00|17|17|17|17|0
1591001700|2020-06-01 08:55:00|17.01|17.01|17.01|17.01|0
1591002000|2020-06-01 09:00:00|17|17|17|17|0
1591005900|2020-06-01 10:05:00|16.84|16.84|16.84|16.84|0
1591010100|2020-06-01 11:15:00|17.18|17.18|17.02|17.18|0
1591010400|2020-06-01 11:20:00|17.02|17.02|17.02|17.02|0
1591010700|2020-06-01 11:25:00|17.02|17.02|17.02|17.02|0
1591011900|2020-06-01 11:45:00|17.18|17.18|17.18|17.18|0
1591013400|2020-06-01 12:10:00|17.18|17.18|17.18|17.18|0
1591014000|2020-06-01 12:20:00|17.18|17.18|17.18|17.18|0
1591016700|2020-06-01 13:05:00|17.34|17.34|17.34|17.34|0
1591017000|2020-06-01 13:10:00|17|17|17|17|0
1591017300|2020-06-01 13:15:00|16.856|16.856|16.856|16.856|0
1591017600|2020-06-01 13:20:00|16.845|16.845|16.845|16.845|0
1591018200|2020-06-01 13:30:00|17.21|17.34|16.96|17.3|557008
1591018500|2020-06-01 13:35:00|17.3|17.305|17.065|17.089|91013
1591018800|2020-06-01 13:40:00|17.1|17.108|16.965|17.04|51033
1591019100|2020-06-01 13:45:00|17.02|17.09|16.87|16.95|107662
1591019400|2020-06-01 13:50:00|16.95|17.02|16.79|16.8|139271
1591019700|2020-06-01 13:55:00|16.795|16.89|16.76|16.85|45019
1591020000|2020-06-01 14:00:00|16.86|16.97|16.86|16.92|38845
1591020300|2020-06-01 14:05:00|16.93|16.975|16.91|16.94|35494
1591020600|2020-06-01 14:10:00|16.93|16.93|16.83|16.868|50182
1591020900|2020-06-01 14:15:00|16.87|16.89|16.835|16.86|32561
1591021200|2020-06-01 14:20:00|16.85|16.86|16.81|16.81|27996
1591021500|2020-06-01 14:25:00|16.81|16.87|16.79|16.84|37737
1591021800|2020-06-01 14:30:00|16.85|16.865|16.82|16.865|20178
1591022100|2020-06-01 14:35:00|16.87|16.91|16.87|16.89|32458
1591022400|2020-06-01 14:40:00|16.89|16.935|16.885|16.925|28860
1591022700|2020-06-01 14:45:00|16.93|16.93|16.895|16.92|45074
1591023000|2020-06-01 14:50:00|16.92|16.92|16.89|16.915|22332
1591023300|2020-06-01 14:55:00|16.915|16.985|16.9|16.985|130713
1591023600|2020-06-01 15:00:00|16.985|17|16.952|16.98|38898
1591023900|2020-06-01 15:05:00|16.98|17.01|16.965|16.98|66414
1591024200|2020-06-01 15:10:00|16.975|17|16.92|17|42769
1591024500|2020-06-01 15:15:00|16.99|17|16.955|16.97|22967
1591024800|2020-06-01 15:20:00|16.97|17.05|16.97|17.025|38179
1591025100|2020-06-01 15:25:00|17.02|17.07|17|17.065|20551
1591025400|2020-06-01 15:30:00|17.08|17.16|17.075|17.14|44790
1591025700|2020-06-01 15:35:00|17.145|17.145|17.085|17.085|38929
1591026000|2020-06-01 15:40:00|17.085|17.105|17.06|17.09|45857
1591026300|2020-06-01 15:45:00|17.09|17.1|17.045|17.085|46875
1591026600|2020-06-01 15:50:00|17.095|17.095|17|17.005|38024
1591026900|2020-06-01 15:55:00|17.01|17.05|16.99|17.04|46723
1591027200|2020-06-01 16:00:00|17.04|17.045|16.97|17.025|27412
1591027500|2020-06-01 16:05:00|17.03|17.05|17.025|17.035|23190
1591027800|2020-06-01 16:10:00|17.035|17.08|17.035|17.075|46656
1591028100|2020-06-01 16:15:00|17.07|17.15|17.07|17.14|27262
1591028400|2020-06-01 16:20:00|17.14|17.14|17.095|17.13|41322
1591028700|2020-06-01 16:25:00|17.125|17.14|17.12|17.13|23144
1591029000|2020-06-01 16:30:00|17.12|17.135|17.115|17.115|20823
1591029300|2020-06-01 16:35:00|17.115|17.14|17.1|17.12|29244
1591029600|2020-06-01 16:40:00|17.12|17.14|17.12|17.135|10443
1591029900|2020-06-01 16:45:00|17.14|17.255|17.135|17.255|58240
1591030200|2020-06-01 16:50:00|17.26|17.26|17.233|17.255|55128
1591030500|2020-06-01 16:55:00|17.255|17.27|17.22|17.25|116573
1591030800|2020-06-01 17:00:00|17.245|17.25|17.195|17.205|26270
1591031100|2020-06-01 17:05:00|17.202|17.237|17.2|17.235|16119
1591031400|2020-06-01 17:10:00|17.235|17.235|17.2|17.22|26080
1591031700|2020-06-01 17:15:00|17.218|17.22|17.175|17.2|45573
1591032000|2020-06-01 17:20:00|17.2|17.25|17.195|17.245|62593
1591032300|2020-06-01 17:25:00|17.24|17.26|17.235|17.245|33216
1591032600|2020-06-01 17:30:00|17.25|17.26|17.245|17.26|7001
1591032900|2020-06-01 17:35:00|17.26|17.275|17.245|17.265|38239
1591033200|2020-06-01 17:40:00|17.265|17.28|17.263|17.28|37025
1591033500|2020-06-01 17:45:00|17.275|17.28|17.24|17.255|30511
1591033800|2020-06-01 17:50:00|17.26|17.26|17.24|17.245|21987
1591034100|2020-06-01 17:55:00|17.25|17.25|17.22|17.245|27926
1591034400|2020-06-01 18:00:00|17.25|17.26|17.233|17.26|45124
1591034700|2020-06-01 18:05:00|17.26|17.27|17.17|17.18|71438
1591035000|2020-06-01 18:10:00|17.18|17.185|17.15|17.172|29566
1591035300|2020-06-01 18:15:00|17.175|17.18|17.17|17.17|7294
1591035600|2020-06-01 18:20:00|17.18|17.2|17.17|17.18|30285
1591035900|2020-06-01 18:25:00|17.19|17.195|17.17|17.175|35391
1591036200|2020-06-01 18:30:00|17.18|17.2|17.175|17.19|31257
1591036500|2020-06-01 18:35:00|17.19|17.195|17.18|17.19|23230
1591036800|2020-06-01 18:40:00|17.185|17.19|17.175|17.185|19738
1591037100|2020-06-01 18:45:00|17.18|17.185|17.15|17.185|34474
1591037400|2020-06-01 18:50:00|17.19|17.195|17.17|17.18|32349
1591037700|2020-06-01 18:55:00|17.18|17.2|17.165|17.185|43261
1591038000|2020-06-01 19:00:00|17.19|17.27|17.18|17.27|207772
1591038300|2020-06-01 19:05:00|17.265|17.28|17.243|17.245|31769
1591038600|2020-06-01 19:10:00|17.245|17.26|17.225|17.255|27728
1591038900|2020-06-01 19:15:00|17.25|17.265|17.245|17.265|60748
1591039200|2020-06-01 19:20:00|17.27|17.28|17.255|17.28|33371
1591039500|2020-06-01 19:25:00|17.28|17.28|17.25|17.25|52047
1591039800|2020-06-01 19:30:00|17.26|17.275|17.25|17.265|44989
1591040100|2020-06-01 19:35:00|17.27|17.27|17.225|17.235|35155
1591040400|2020-06-01 19:40:00|17.235|17.24|17.21|17.215|48396
1591040700|2020-06-01 19:45:00|17.22|17.24|17.18|17.18|94304
1591041000|2020-06-01 19:50:00|17.17|17.195|17.14|17.145|166135
1591041300|2020-06-01 19:55:00|17.145|17.17|17.14|17.14|138232
1591041600|2020-06-01 20:00:00|17.14|17.14|17.14|17.14|0
1591042500|2020-06-01 20:15:00|17.14|17.15|17.14|17.15|0
1591042800|2020-06-01 20:20:00|17.128|17.14|17.128|17.14|0
1591043100|2020-06-01 20:25:00|17.14|17.14|17.118|17.118|0
1591044900|2020-06-01 20:55:00|17.14|17.14|17.14|17.14|0
1591052100|2020-06-01 22:55:00|17.01|17.01|17.01|17.01|0
1591096500|2020-06-02 11:15:00|17.24|17.24|17.24|17.24|0
1591104600|2020-06-02 13:30:00|17.01|17.2|16.96|17.04|161827
1591104900|2020-06-02 13:35:00|17.03|17.03|16.935|16.98|78310
1591105200|2020-06-02 13:40:00|16.98|17.05|16.975|17.05|44391
1591105500|2020-06-02 13:45:00|17.065|17.08|16.98|17.005|29169
1591105800|2020-06-02 13:50:00|17.007|17.085|17|17.055|87839
1591106100|2020-06-02 13:55:00|17.055|17.18|17.02|17.18|114961
1591106400|2020-06-02 14:00:00|17.19|17.24|17.15|17.2|91041
1591106700|2020-06-02 14:05:00|17.195|17.28|17.195|17.26|143362
1591107000|2020-06-02 14:10:00|17.265|17.355|17.255|17.34|71211
1591107300|2020-06-02 14:15:00|17.34|17.36|17.3|17.34|64814
1591107600|2020-06-02 14:20:00|17.345|17.405|17.287|17.312|125357
1591107900|2020-06-02 14:25:00|17.315|17.35|17.302|17.33|41055
1591108200|2020-06-02 14:30:00|17.34|17.36|17.29|17.31|42580
1591108500|2020-06-02 14:35:00|17.305|17.325|17.292|17.315|29117
1591108800|2020-06-02 14:40:00|17.315|17.33|17.233|17.235|25762
1591109100|2020-06-02 14:45:00|17.23|17.265|17.145|17.155|40669
1591109400|2020-06-02 14:50:00|17.14|17.18|17.115|17.175|36834
1591109700|2020-06-02 14:55:00|17.175|17.25|17.165|17.22|38971
1591110000|2020-06-02 15:00:00|17.215|17.235|17.13|17.155|41321
1591110300|2020-06-02 15:05:00|17.15|17.16|17.043|17.06|46336
1591110600|2020-06-02 15:10:00|17.06|17.075|17.02|17.06|48068
1591110900|2020-06-02 15:15:00|17.055|17.19|17.048|17.19|49251
1591111200|2020-06-02 15:20:00|17.19|17.27|17.175|17.24|38153
1591111500|2020-06-02 15:25:00|17.25|17.27|17.2|17.21|55508
1591111800|2020-06-02 15:30:00|17.219|17.265|17.2|17.21|28232
1591112100|2020-06-02 15:35:00|17.21|17.25|17.2|17.21|26252
1591112400|2020-06-02 15:40:00|17.215|17.235|17.21|17.215|19173
1591112700|2020-06-02 15:45:00|17.22|17.22|17.17|17.19|29794
1591113000|2020-06-02 15:50:00|17.19|17.2|17.125|17.135|27114
1591113300|2020-06-02 15:55:00|17.135|17.15|17.115|17.14|23160
1591113600|2020-06-02 16:00:00|17.14|17.16|17.13|17.16|26355
1591113900|2020-06-02 16:05:00|17.16|17.18|17.135|17.17|23900
1591114200|2020-06-02 16:10:00|17.175|17.23|17.16|17.23|35496
1591114500|2020-06-02 16:15:00|17.235|17.275|17.215|17.275|30087
1591114800|2020-06-02 16:20:00|17.28|17.3|17.28|17.29|16277
1591115100|2020-06-02 16:25:00|17.295|17.355|17.29|17.34|52258
1591115400|2020-06-02 16:30:00|17.35|17.35|17.315|17.32|30538
1591115700|2020-06-02 16:35:00|17.33|17.39|17.33|17.38|251326
1591116000|2020-06-02 16:40:00|17.385|17.48|17.38|17.48|65985
1591116300|2020-06-02 16:45:00|17.48|17.55|17.471|17.51|279052
1591116600|2020-06-02 16:50:00|17.505|17.61|17.5|17.61|133658
1591116900|2020-06-02 16:55:00|17.62|17.69|17.595|17.68|107319
1591117200|2020-06-02 17:00:00|17.68|17.795|17.655|17.73|170281
1591117500|2020-06-02 17:05:00|17.74|17.79|17.695|17.79|109755
1591117800|2020-06-02 17:10:00|17.79|17.83|17.76|17.805|220648
1591118100|2020-06-02 17:15:00|17.81|17.95|17.8|17.935|144589
1591118400|2020-06-02 17:20:00|17.94|18|17.87|17.92|487440
1591118700|2020-06-02 17:25:00|17.92|17.97|17.82|17.82|90076
1591119000|2020-06-02 17:30:00|17.83|17.9|17.79|17.9|86560
1591119300|2020-06-02 17:35:00|17.91|17.91|17.8|17.805|46901
1591119600|2020-06-02 17:40:00|17.79|17.79|17.72|17.785|45926
1591119900|2020-06-02 17:45:00|17.79|17.79|17.655|17.655|82310
1591120200|2020-06-02 17:50:00|17.655|17.665|17.48|17.5|238176
1591120500|2020-06-02 17:55:00|17.495|17.53|17.445|17.53|61255
1591120800|2020-06-02 18:00:00|17.53|17.6|17.51|17.564|60398
1591121100|2020-06-02 18:05:00|17.56|17.63|17.555|17.63|46127
1591121400|2020-06-02 18:10:00|17.64|17.74|17.62|17.72|73958
1591121700|2020-06-02 18:15:00|17.711|17.765|17.685|17.75|67867
1591122000|2020-06-02 18:20:00|17.74|17.75|17.63|17.645|33589
1591122300|2020-06-02 18:25:00|17.65|17.66|17.62|17.63|21045
1591122600|2020-06-02 18:30:00|17.62|17.628|17.58|17.58|13737
1591122900|2020-06-02 18:35:00|17.58|17.585|17.54|17.55|45761
1591123200|2020-06-02 18:40:00|17.55|17.62|17.54|17.615|25916
1591123500|2020-06-02 18:45:00|17.62|17.62|17.59|17.595|10795
1591123800|2020-06-02 18:50:00|17.6|17.625|17.555|17.61|40760
1591124100|2020-06-02 18:55:00|17.61|17.67|17.595|17.65|48827
1591124400|2020-06-02 19:00:00|17.65|17.71|17.61|17.615|94422
1591124700|2020-06-02 19:05:00|17.61|17.61|17.56|17.575|35310
1591125000|2020-06-02 19:10:00|17.575|17.61|17.565|17.575|38481
1591125300|2020-06-02 19:15:00|17.57|17.58|17.54|17.565|27964
1591125600|2020-06-02 19:20:00|17.565|17.575|17.525|17.535|35888
1591125900|2020-06-02 19:25:00|17.53|17.555|17.5|17.54|35481
1591126200|2020-06-02 19:30:00|17.55|17.59|17.55|17.585|38353
1591126500|2020-06-02 19:35:00|17.59|17.605|17.57|17.575|44059
1591126800|2020-06-02 19:40:00|17.575|17.6|17.555|17.56|60172
1591127100|2020-06-02 19:45:00|17.56|17.59|17.53|17.59|92437
1591127400|2020-06-02 19:50:00|17.59|17.69|17.59|17.665|235462
1591127700|2020-06-02 19:55:00|17.665|17.67|17.61|17.62|289498
1591128000|2020-06-02 20:00:00|17.62|17.62|17.62|17.62|0
1591128900|2020-06-02 20:15:00|17.62|17.62|17.62|17.62|0
1591129800|2020-06-02 20:30:00|17.62|17.62|17.62|17.62|0
1591130700|2020-06-02 20:45:00|17.62|17.62|17.62|17.62|0
1591132500|2020-06-02 21:15:00|17.7|17.7|17.7|17.7|0
1591133700|2020-06-02 21:35:00|17.71|17.71|17.71|17.71|0
1591140300|2020-06-02 23:25:00|17.62|17.62|17.62|17.62|0
1591140900|2020-06-02 23:35:00|17.62|17.62|17.62|17.62|0
1591142100|2020-06-02 23:55:00|17.62|17.62|17.62|17.62|0
1591185300|2020-06-03 11:55:00|17.7|17.7|17.7|17.7|0
1591186500|2020-06-03 12:15:00|17.7|17.7|17.7|17.7|0
1591188900|2020-06-03 12:55:00|17.76|17.76|17.75|17.75|0
1591189200|2020-06-03 13:00:00|17.75|17.75|17.75|17.75|0
1591189800|2020-06-03 13:10:00|17.75|17.78|17.75|17.77|0
1591190100|2020-06-03 13:15:00|17.77|17.77|17.75|17.75|0
1591190400|2020-06-03 13:20:00|17.72|17.73|17.72|17.72|0
1591190700|2020-06-03 13:25:00|17.73|17.74|17.72|17.74|0
1591191000|2020-06-03 13:30:00|17.63|17.69|17.11|17.39|547884
1591191300|2020-06-03 13:35:00|17.405|17.53|17.38|17.4|54271
1591191600|2020-06-03 13:40:00|17.4|17.53|17.36|17.5|98603
1591191900|2020-06-03 13:45:00|17.492|17.6|17.492|17.59|27601
1591192200|2020-06-03 13:50:00|17.59|17.79|17.58|17.77|89529
1591192500|2020-06-03 13:55:00|17.8|17.903|17.779|17.88|80737
1591192800|2020-06-03 14:00:00|17.89|17.98|17.85|17.92|89801
1591193100|2020-06-03 14:05:00|17.925|17.95|17.86|17.86|38110
1591193400|2020-06-03 14:10:00|17.85|17.85|17.74|17.8|34692
1591193700|2020-06-03 14:15:00|17.81|17.9|17.81|17.86|47653
1591194000|2020-06-03 14:20:00|17.865|17.9|17.76|17.78|30352
1591194300|2020-06-03 14:25:00|17.8|17.8|17.73|17.765|30065
1591194600|2020-06-03 14:30:00|17.76|17.78|17.7|17.725|54857
1591194900|2020-06-03 14:35:00|17.735|17.78|17.664|17.675|71892
1591195200|2020-06-03 14:40:00|17.67|17.68|17.59|17.59|39939
1591195500|2020-06-03 14:45:00|17.6|17.645|17.53|17.54|79570
1591195800|2020-06-03 14:50:00|17.54|17.575|17.5|17.52|72162
1591196100|2020-06-03 14:55:00|17.51|17.53|17.46|17.465|75901
1591196400|2020-06-03 15:00:00|17.47|17.515|17.45|17.51|72595
1591196700|2020-06-03 15:05:00|17.504|17.51|17.47|17.505|53686
1591197000|2020-06-03 15:10:00|17.5|17.52|17.46|17.5|88007
1591197300|2020-06-03 15:15:00|17.509|17.56|17.485|17.5|47901
1591197600|2020-06-03 15:20:00|17.5|17.5|17.435|17.475|39791
1591197900|2020-06-03 15:25:00|17.475|17.51|17.475|17.49|54680
1591198200|2020-06-03 15:30:00|17.49|17.49|17.44|17.48|52600
1591198500|2020-06-03 15:35:00|17.48|17.485|17.44|17.445|83881
1591198800|2020-06-03 15:40:00|17.44|17.445|17.36|17.4|84315
1591199100|2020-06-03 15:45:00|17.41|17.49|17.41|17.485|36209
1591199400|2020-06-03 15:50:00|17.485|17.53|17.485|17.51|43995
1591199700|2020-06-03 15:55:00|17.505|17.56|17.48|17.5|46232
1591200000|2020-06-03 16:00:00|17.49|17.52|17.475|17.49|39474
1591200300|2020-06-03 16:05:00|17.485|17.505|17.475|17.485|30952
1591200600|2020-06-03 16:10:00|17.49|17.495|17.47|17.475|28944
1591200900|2020-06-03 16:15:00|17.48|17.5|17.465|17.49|41822
1591201200|2020-06-03 16:20:00|17.49|17.49|17.405|17.42|51254
1591201500|2020-06-03 16:25:00|17.42|17.49|17.411|17.49|40081
1591201800|2020-06-03 16:30:00|17.49|17.51|17.47|17.485|19883
1591202100|2020-06-03 16:35:00|17.485|17.52|17.475|17.495|30024
1591202400|2020-06-03 16:40:00|17.493|17.53|17.485|17.51|40042
1591202700|2020-06-03 16:45:00|17.515|17.525|17.49|17.52|27174
1591203000|2020-06-03 16:50:00|17.53|17.53|17.48|17.49|32302
1591203300|2020-06-03 16:55:00|17.49|17.57|17.475|17.56|108297
1591203600|2020-06-03 17:00:00|17.565|17.61|17.55|17.565|70112
1591203900|2020-06-03 17:05:00|17.565|17.62|17.555|17.615|26813
1591204200|2020-06-03 17:10:00|17.62|17.63|17.61|17.63|18632
1591204500|2020-06-03 17:15:00|17.625|17.63|17.6|17.625|31033
1591204800|2020-06-03 17:20:00|17.625|17.635|17.61|17.625|22289
1591205100|2020-06-03 17:25:00|17.62|17.64|17.595|17.625|22176
1591205400|2020-06-03 17:30:00|17.625|17.65|17.595|17.65|38088
1591205700|2020-06-03 17:35:00|17.64|17.645|17.605|17.62|26540
1591206000|2020-06-03 17:40:00|17.615|17.63|17.605|17.625|30315
1591206300|2020-06-03 17:45:00|17.625|17.625|17.565|17.565|21104
1591206600|2020-06-03 17:50:00|17.56|17.61|17.545|17.605|34757
1591206900|2020-06-03 17:55:00|17.61|17.61|17.59|17.595|14564
1591207200|2020-06-03 18:00:00|17.595|17.67|17.595|17.665|31657
1591207500|2020-06-03 18:05:00|17.665|17.7|17.655|17.685|37636
1591207800|2020-06-03 18:10:00|17.685|17.7|17.665|17.67|53842
1591208100|2020-06-03 18:15:00|17.665|17.695|17.665|17.675|20440
1591208400|2020-06-03 18:20:00|17.675|17.68|17.655|17.675|27148
1591208700|2020-06-03 18:25:00|17.675|17.7|17.665|17.685|19934
1591209000|2020-06-03 18:30:00|17.685|17.687|17.63|17.635|34758
1591209300|2020-06-03 18:35:00|17.635|17.66|17.63|17.635|27675
1591209600|2020-06-03 18:40:00|17.64|17.65|17.61|17.615|30489
1591209900|2020-06-03 18:45:00|17.615|17.635|17.585|17.595|38378
1591210200|2020-06-03 18:50:00|17.595|17.65|17.59|17.635|35728
1591210500|2020-06-03 18:55:00|17.63|17.635|17.575|17.58|34659
1591210800|2020-06-03 19:00:00|17.585|17.61|17.57|17.61|42491
1591211100|2020-06-03 19:05:00|17.602|17.64|17.602|17.635|33855
1591211400|2020-06-03 19:10:00|17.635|17.67|17.63|17.63|27976
1591211700|2020-06-03 19:15:00|17.632|17.635|17.56|17.57|49583
1591212000|2020-06-03 19:20:00|17.57|17.575|17.535|17.57|62612
1591212300|2020-06-03 19:25:00|17.57|17.58|17.545|17.555|33872
1591212600|2020-06-03 19:30:00|17.555|17.56|17.505|17.525|72238
1591212900|2020-06-03 19:35:00|17.52|17.55|17.505|17.535|57434
1591213200|2020-06-03 19:40:00|17.53|17.535|17.52|17.52|68225
1591213500|2020-06-03 19:45:00|17.52|17.53|17.485|17.525|128781
1591213800|2020-06-03 19:50:00|17.52|17.52|17.46|17.505|142794
1591214100|2020-06-03 19:55:00|17.505|17.52|17.47|17.48|223382
1591214400|2020-06-03 20:00:00|17.48|17.48|17.48|17.48|0
1591215300|2020-06-03 20:15:00|17.48|17.48|17.48|17.48|0
1591215900|2020-06-03 20:25:00|17.544|17.562|17.544|17.562|0
1591222800|2020-06-03 22:20:00|17.48|17.48|17.48|17.48|0
1591223100|2020-06-03 22:25:00|17.46|17.46|17.46|17.46|0
1591224000|2020-06-03 22:40:00|17.41|17.41|17.41|17.41|0
1591226400|2020-06-03 23:20:00|17.41|17.41|17.41|17.41|0
1591227000|2020-06-03 23:30:00|17.45|17.45|17.45|17.45|0
1591228200|2020-06-03 23:50:00|17.45|17.45|17.45|17.45|0
1591228500|2020-06-03 23:55:00|17.45|17.45|17.45|17.45|0
1591275000|2020-06-04 12:50:00|17.45|17.45|17.45|17.45|0
1591275300|2020-06-04 12:55:00|17.39|17.39|17.39|17.39|0
1591276500|2020-06-04 13:15:00|17.38|17.4|17.38|17.4|0
1591276800|2020-06-04 13:20:00|17.31|17.31|17.31|17.31|0
1591277100|2020-06-04 13:25:00|17.4|17.4|17.4|17.4|0
1591277400|2020-06-04 13:30:00|17.37|17.49|17.24|17.41|105108
1591277700|2020-06-04 13:35:00|17.4|17.65|17.38|17.59|78713
1591278000|2020-06-04 13:40:00|17.59|17.79|17.56|17.76|116662
1591278300|2020-06-04 13:45:00|17.76|17.76|17.63|17.7|130489
1591278600|2020-06-04 13:50:00|17.7|17.83|17.7|17.79|93305
1591278900|2020-06-04 13:55:00|17.79|17.795|17.645|17.645|67820
1591279200|2020-06-04 14:00:00|17.64|17.645|17.535|17.555|77196
1591279500|2020-06-04 14:05:00|17.545|17.67|17.51|17.67|35950
1591279800|2020-06-04 14:10:00|17.68|17.74|17.67|17.702|37002
1591280100|2020-06-04 14:15:00|17.71|17.81|17.71|17.81|33532
1591280400|2020-06-04 14:20:00|17.811|17.89|17.811|17.87|54718
1591280700|2020-06-04 14:25:00|17.865|17.875|17.815|17.83|46242
1591281000|2020-06-04 14:30:00|17.835|17.92|17.83|17.89|102397
1591281300|2020-06-04 14:35:00|17.885|17.9|17.84|17.89|27871
1591281600|2020-06-04 14:40:00|17.885|17.975|17.885|17.97|69381
1591281900|2020-06-04 14:45:00|17.98|18.18|17.98|18.158|434709
1591282200|2020-06-04 14:50:00|18.15|18.17|18.1|18.155|62329
1591282500|2020-06-04 14:55:00|18.16|18.18|18.14|18.15|63489
1591282800|2020-06-04 15:00:00|18.15|18.17|18.09|18.12|86359
1591283100|2020-06-04 15:05:00|18.12|18.125|18.09|18.105|114853
1591283400|2020-06-04 15:10:00|18.105|18.105|17.87|17.88|171959
1591283700|2020-06-04 15:15:00|17.88|17.885|17.78|17.855|69996
1591284000|2020-06-04 15:20:00|17.85|17.93|17.85|17.88|49069
1591284300|2020-06-04 15:25:00|17.87|17.88|17.8|17.805|36706
1591284600|2020-06-04 15:30:00|17.792|17.805|17.72|17.745|55536
1591284900|2020-06-04 15:35:00|17.74|17.81|17.735|17.79|41695
1591285200|2020-06-04 15:40:00|17.78|17.8|17.71|17.725|38182
1591285500|2020-06-04 15:45:00|17.725|17.8|17.725|17.755|35313
1591285800|2020-06-04 15:50:00|17.76|17.78|17.72|17.735|34387
1591286100|2020-06-04 15:55:00|17.735|17.74|17.685|17.71|34424
1591286400|2020-06-04 16:00:00|17.715|17.745|17.7|17.745|23257
1591286700|2020-06-04 16:05:00|17.74|17.77|17.695|17.715|29876
1591287000|2020-06-04 16:10:00|17.72|17.72|17.685|17.695|33815
1591287300|2020-06-04 16:15:00|17.69|17.79|17.68|17.76|30149
1591287600|2020-06-04 16:20:00|17.765|17.77|17.725|17.735|22103
1591287900|2020-06-04 16:25:00|17.735|17.74|17.69|17.695|30103
1591288200|2020-06-04 16:30:00|17.695|17.71|17.645|17.71|37286
1591288500|2020-06-04 16:35:00|17.71|17.72|17.69|17.69|22175
1591288800|2020-06-04 16:40:00|17.695|17.71|17.68|17.68|21225
1591289100|2020-06-04 16:45:00|17.685|17.7|17.67|17.69|23256
1591289400|2020-06-04 16:50:00|17.7|17.72|17.68|17.72|25073
1591289700|2020-06-04 16:55:00|17.72|17.73|17.685|17.69|24864
1591290000|2020-06-04 17:00:00|17.685|17.71|17.65|17.655|23915
1591290300|2020-06-04 17:05:00|17.652|17.67|17.615|17.655|38565
1591290600|2020-06-04 17:10:00|17.655|17.68|17.65|17.675|18213
1591290900|2020-06-04 17:15:00|17.67|17.68|17.625|17.625|24724
1591291200|2020-06-04 17:20:00|17.62|17.645|17.605|17.605|26199
1591291500|2020-06-04 17:25:00|17.605|17.65|17.6|17.635|25434
1591291800|2020-06-04 17:30:00|17.63|17.675|17.63|17.665|31191
1591292100|2020-06-04 17:35:00|17.665|17.7|17.645|17.695|25519
1591292400|2020-06-04 17:40:00|17.69|17.69|17.64|17.67|34027
1591292700|2020-06-04 17:45:00|17.675|17.685|17.625|17.64|31129
1591293000|2020-06-04 17:50:00|17.63|17.63|17.575|17.58|23804
1591293300|2020-06-04 17:55:00|17.575|17.585|17.56|17.56|25590
1591293600|2020-06-04 18:00:00|17.57|17.63|17.56|17.61|19187
1591293900|2020-06-04 18:05:00|17.62|17.64|17.59|17.64|37878
1591294200|2020-06-04 18:10:00|17.65|17.69|17.64|17.68|20134
1591294500|2020-06-04 18:15:00|17.68|17.71|17.66|17.67|19834
1591294800|2020-06-04 18:20:00|17.665|17.7|17.665|17.69|17093
1591295100|2020-06-04 18:25:00|17.69|17.69|17.67|17.67|20287
1591295400|2020-06-04 18:30:00|17.675|17.675|17.6|17.61|23661
1591295700|2020-06-04 18:35:00|17.6|17.62|17.59|17.62|17940
1591296000|2020-06-04 18:40:00|17.62|17.66|17.595|17.625|36162
1591296300|2020-06-04 18:45:00|17.625|17.63|17.605|17.625|22714
1591296600|2020-06-04 18:50:00|17.625|17.63|17.58|17.58|30556
1591296900|2020-06-04 18:55:00|17.58|17.58|17.53|17.535|33675
1591297200|2020-06-04 19:00:00|17.54|17.57|17.53|17.545|36006
1591297500|2020-06-04 19:05:00|17.54|17.54|17.45|17.48|52929
1591297800|2020-06-04 19:10:00|17.48|17.5|17.47|17.475|27602
1591298100|2020-06-04 19:15:00|17.475|17.49|17.43|17.49|40623
1591298400|2020-06-04 19:20:00|17.49|17.51|17.48|17.495|30420
1591298700|2020-06-04 19:25:00|17.5|17.52|17.45|17.465|36087
1591299000|2020-06-04 19:30:00|17.47|17.51|17.455|17.505|40024
1591299300|2020-06-04 19:35:00|17.505|17.52|17.48|17.49|53739
1591299600|2020-06-04 19:40:00|17.49|17.49|17.465|17.465|47177
1591299900|2020-06-04 19:45:00|17.47|17.51|17.445|17.5|74439
1591300200|2020-06-04 19:50:00|17.51|17.52|17.465|17.51|118239
1591300500|2020-06-04 19:55:00|17.51|17.56|17.51|17.53|174317
1591300800|2020-06-04 20:00:00|17.54|17.54|17.54|17.54|0
1591301700|2020-06-04 20:15:00|17.54|17.54|17.54|17.54|0
1591304400|2020-06-04 21:00:00|17.51|17.51|17.5|17.5|0
1591308300|2020-06-04 22:05:00|17.76|17.76|17.76|17.76|0
1591313400|2020-06-04 23:30:00|17.7|17.7|17.7|17.7|0
1591314000|2020-06-04 23:40:00|17.54|17.54|17.54|17.54|0
1591314300|2020-06-04 23:45:00|17.5|17.5|17.5|17.5|0
1591362900|2020-06-05 13:15:00|17.7|17.7|17.7|17.7|0
1591363200|2020-06-05 13:20:00|17.99|18|17.99|18|0
1591363500|2020-06-05 13:25:00|18|18|17.9|17.9|0
1591363800|2020-06-05 13:30:00|17.86|18|17.76|17.935|188520
1591364100|2020-06-05 13:35:00|17.935|17.935|17.8|17.894|97770
1591364400|2020-06-05 13:40:00|17.88|17.99|17.82|17.99|80729
1591364700|2020-06-05 13:45:00|17.99|18|17.95|17.96|49108
1591365000|2020-06-05 13:50:00|17.96|18.05|17.925|18.027|99703
1591365300|2020-06-05 13:55:00|18.025|18.08|17.995|18.063|47772
1591365600|2020-06-05 14:00:00|18.065|18.11|18.03|18.035|85054
1591365900|2020-06-05 14:05:00|18.04|18.07|17.97|17.97|56559
1591366200|2020-06-05 14:10:00|17.965|17.985|17.93|17.985|34932
1591366500|2020-06-05 14:15:00|17.985|18.052|17.95|18.022|41022
1591366800|2020-06-05 14:20:00|18.025|18.025|17.9|17.975|70954
1591367100|2020-06-05 14:25:00|17.98|18.09|17.98|18.09|37184
1591367400|2020-06-05 14:30:00|18.1|18.13|18.075|18.08|40626
1591367700|2020-06-05 14:35:00|18.09|18.101|18.03|18.095|46172
1591368000|2020-06-05 14:40:00|18.1|18.115|18.06|18.085|40630
1591368300|2020-06-05 14:45:00|18.085|18.14|18.085|18.13|49671
1591368600|2020-06-05 14:50:00|18.125|18.165|18.11|18.165|64398
1591368900|2020-06-05 14:55:00|18.165|18.175|18.14|18.14|43125
1591369200|2020-06-05 15:00:00|18.14|18.17|18.1|18.15|141327
1591369500|2020-06-05 15:05:00|18.155|18.16|18.1|18.105|105595
1591369800|2020-06-05 15:10:00|18.105|18.145|18.105|18.145|40457
1591370100|2020-06-05 15:15:00|18.14|18.16|18.12|18.155|61953
1591370400|2020-06-05 15:20:00|18.155|18.2|18.15|18.19|82383
1591370700|2020-06-05 15:25:00|18.19|18.195|18.14|18.145|69520
1591371000|2020-06-05 15:30:00|18.14|18.18|18.14|18.17|55939
1591371300|2020-06-05 15:35:00|18.17|18.2|18.16|18.195|29790
1591371600|2020-06-05 15:40:00|18.19|18.195|18.175|18.175|43903
1591371900|2020-06-05 15:45:00|18.175|18.18|18.15|18.175|52068
1591372200|2020-06-05 15:50:00|18.18|18.195|18.145|18.16|57800
1591372500|2020-06-05 15:55:00|18.155|18.16|18.11|18.115|29244
1591372800|2020-06-05 16:00:00|18.115|18.13|18.08|18.105|30299
1591373100|2020-06-05 16:05:00|18.11|18.13|18.09|18.095|26982
1591373400|2020-06-05 16:10:00|18.1|18.125|18.1|18.11|27445
1591373700|2020-06-05 16:15:00|18.11|18.15|18.11|18.145|32751
1591374000|2020-06-05 16:20:00|18.145|18.175|18.145|18.155|30987
1591374300|2020-06-05 16:25:00|18.15|18.18|18.145|18.145|44102
1591374600|2020-06-05 16:30:00|18.145|18.18|18.145|18.175|29858
1591374900|2020-06-05 16:35:00|18.175|18.19|18.165|18.165|39781
1591375200|2020-06-05 16:40:00|18.17|18.17|18.075|18.08|27666
1591375500|2020-06-05 16:45:00|18.09|18.09|18.035|18.08|37954
1591375800|2020-06-05 16:50:00|18.08|18.08|18.05|18.065|21648
1591376100|2020-06-05 16:55:00|18.065|18.1|18.055|18.1|19212
1591376400|2020-06-05 17:00:00|18.1|18.1|18.075|18.1|22296
1591376700|2020-06-05 17:05:00|18.095|18.12|18.095|18.11|18097
1591377000|2020-06-05 17:10:00|18.11|18.13|18.092|18.11|24614
1591377300|2020-06-05 17:15:00|18.12|18.12|18.065|18.095|31789
1591377600|2020-06-05 17:20:00|18.095|18.1|18.075|18.1|22192
1591377900|2020-06-05 17:25:00|18.1|18.11|18.07|18.07|21658
1591378200|2020-06-05 17:30:00|18.07|18.08|18.055|18.062|32343
1591378500|2020-06-05 17:35:00|18.06|18.07|18.04|18.045|19706
1591378800|2020-06-05 17:40:00|18.04|18.07|18.04|18.06|24835
1591379100|2020-06-05 17:45:00|18.055|18.08|18.05|18.05|22602
1591379400|2020-06-05 17:50:00|18.055|18.075|18.03|18.045|33378
1591379700|2020-06-05 17:55:00|18.048|18.06|18.035|18.06|18902
1591380000|2020-06-05 18:00:00|18.055|18.095|18.055|18.075|36883
1591380300|2020-06-05 18:05:00|18.07|18.095|18.05|18.09|23380
1591380600|2020-06-05 18:10:00|18.095|18.13|18.095|18.1|27042
1591380900|2020-06-05 18:15:00|18.1|18.11|18.07|18.105|38294
1591381200|2020-06-05 18:20:00|18.1|18.13|18.1|18.115|21989
1591381500|2020-06-05 18:25:00|18.115|18.12|18.07|18.089|37966
1591381800|2020-06-05 18:30:00|18.09|18.11|18.08|18.08|23544
1591382100|2020-06-05 18:35:00|18.08|18.1|18.055|18.075|37666
1591382400|2020-06-05 18:40:00|18.08|18.095|18.07|18.09|24850
1591382700|2020-06-05 18:45:00|18.09|18.1|18.08|18.08|17990
1591383000|2020-06-05 18:50:00|18.09|18.095|18.065|18.065|40161
1591383300|2020-06-05 18:55:00|18.065|18.085|18.04|18.05|52025
1591383600|2020-06-05 19:00:00|18.05|18.06|18.02|18.025|35428
1591383900|2020-06-05 19:05:00|18.03|18.035|18|18.02|58993
1591384200|2020-06-05 19:10:00|18.02|18.03|17.985|18|65633
1591384500|2020-06-05 19:15:00|17.995|18.02|17.96|17.975|39820
1591384800|2020-06-05 19:20:00|17.98|17.995|17.97|17.99|37593
1591385100|2020-06-05 19:25:00|17.99|18.03|17.99|18.025|38125
1591385400|2020-06-05 19:30:00|18.02|18.03|17.91|17.91|53432
1591385700|2020-06-05 19:35:00|17.915|17.94|17.91|17.915|59760
1591386000|2020-06-05 19:40:00|17.915|17.925|17.88|17.92|65971
1591386300|2020-06-05 19:45:00|17.92|17.96|17.91|17.94|75952
1591386600|2020-06-05 19:50:00|17.95|18|17.945|17.98|114076
1591386900|2020-06-05 19:55:00|17.975|17.99|17.96|17.965|153920
1591387200|2020-06-05 20:00:00|17.97|17.97|17.97|17.97|160235
1591388100|2020-06-05 20:15:00|17.97|17.97|17.97|17.97|0
1591389000|2020-06-05 20:30:00|18.068|18.068|18|18|0
1591389600|2020-06-05 20:40:00|17.97|17.97|17.97|17.97|0
1591392000|2020-06-05 21:20:00|18.01|18.01|18.01|18.01|0
1591392300|2020-06-05 21:25:00|18.01|18.01|18.01|18.01|0
1591392900|2020-06-05 21:35:00|17.97|17.97|17.97|17.97|0
1591394100|2020-06-05 21:55:00|17.85|17.85|17.85|17.85|0
1591395300|2020-06-05 22:15:00|17.98|17.98|17.98|17.98|0
1591398000|2020-06-05 23:00:00|17.98|17.98|17.98|17.98|0
1591606500|2020-06-08 08:55:00|17.98|17.98|17.97|17.97|0
1591618800|2020-06-08 12:20:00|18|18|17.99|17.99|0
1591619100|2020-06-08 12:25:00|18.19|18.2|18.19|18.2|0
1591622700|2020-06-08 13:25:00|18.22|18.22|18.22|18.22|0
1591623000|2020-06-08 13:30:00|18.17|18.25|18.07|18.12|380389
1591623300|2020-06-08 13:35:00|18.115|18.3|18.075|18.08|219250
1591623600|2020-06-08 13:40:00|18.08|18.14|17.95|17.96|136148
1591623900|2020-06-08 13:45:00|17.94|17.97|17.8|17.82|84056
1591624200|2020-06-08 13:50:00|17.8|17.86|17.792|17.792|75541
1591624500|2020-06-08 13:55:00|17.795|17.83|17.72|17.79|74840
1591624800|2020-06-08 14:00:00|17.78|17.788|17.64|17.724|85002
1591625100|2020-06-08 14:05:00|17.72|17.74|17.66|17.685|50413
1591625400|2020-06-08 14:10:00|17.68|17.75|17.68|17.705|60334
1591625700|2020-06-08 14:15:00|17.7|17.72|17.67|17.705|67381
1591626000|2020-06-08 14:20:00|17.7|17.71|17.62|17.665|56935
1591626300|2020-06-08 14:25:00|17.67|17.67|17.551|17.551|64087
1591626600|2020-06-08 14:30:00|17.555|17.59|17.52|17.54|74712
1591626900|2020-06-08 14:35:00|17.54|17.558|17.464|17.465|74135
1591627200|2020-06-08 14:40:00|17.465|17.495|17.43|17.47|88147
1591627500|2020-06-08 14:45:00|17.475|17.6|17.475|17.595|40055
1591627800|2020-06-08 14:50:00|17.595|17.64|17.47|17.47|116972
1591628100|2020-06-08 14:55:00|17.48|17.5|17.402|17.5|68595
1591628400|2020-06-08 15:00:00|17.498|17.51|17.37|17.395|80891
1591628700|2020-06-08 15:05:00|17.393|17.406|17.34|17.38|47504
1591629000|2020-06-08 15:10:00|17.38|17.383|17.305|17.32|132043
1591629300|2020-06-08 15:15:00|17.32|17.4|17.31|17.33|50889
1591629600|2020-06-08 15:20:00|17.33|17.34|17.3|17.31|50495
1591629900|2020-06-08 15:25:00|17.31|17.33|17.275|17.28|34805
1591630200|2020-06-08 15:30:00|17.28|17.35|17.255|17.295|37494
1591630500|2020-06-08 15:35:00|17.29|17.29|17.22|17.25|40942
1591630800|2020-06-08 15:40:00|17.245|17.29|17.235|17.28|27089
1591631100|2020-06-08 15:45:00|17.29|17.309|17.26|17.29|28527
1591631400|2020-06-08 15:50:00|17.295|17.295|17.26|17.27|24887
1591631700|2020-06-08 15:55:00|17.265|17.28|17.22|17.23|36268
1591632000|2020-06-08 16:00:00|17.23|17.23|17.192|17.211|41372
1591632300|2020-06-08 16:05:00|17.21|17.235|17.2|17.215|30351
1591632600|2020-06-08 16:10:00|17.215|17.22|17.165|17.165|28570
1591632900|2020-06-08 16:15:00|17.17|17.19|17.165|17.185|30587
1591633200|2020-06-08 16:20:00|17.185|17.21|17.17|17.195|33917
1591633500|2020-06-08 16:25:00|17.2|17.205|17.155|17.16|26350
1591633800|2020-06-08 16:30:00|17.165|17.2|17.165|17.195|13474
1591634100|2020-06-08 16:35:00|17.195|17.195|17.17|17.17|27851
1591634400|2020-06-08 16:40:00|17.17|17.21|17.17|17.195|26224
1591634700|2020-06-08 16:45:00|17.195|17.2|17.165|17.165|24979
1591635000|2020-06-08 16:50:00|17.17|17.175|17.1|17.15|35526
1591635300|2020-06-08 16:55:00|17.155|17.215|17.155|17.21|23454
1591635600|2020-06-08 17:00:00|17.205|17.21|17.155|17.165|31904
1591635900|2020-06-08 17:05:00|17.165|17.17|17.135|17.14|26568
1591636200|2020-06-08 17:10:00|17.13|17.14|17.08|17.09|37573
1591636500|2020-06-08 17:15:00|17.09|17.09|17.06|17.07|21143
1591636800|2020-06-08 17:20:00|17.04|17.055|17.025|17.03|38876
1591637100|2020-06-08 17:25:00|17.04|17.067|17.035|17.055|21333
1591637400|2020-06-08 17:30:00|17.055|17.06|17.025|17.05|37489
1591637700|2020-06-08 17:35:00|17.04|17.07|17.035|17.065|22763
1591638000|2020-06-08 17:40:00|17.06|17.07|17.045|17.06|43463
1591638300|2020-06-08 17:45:00|17.06|17.1|17.06|17.08|43023
1591638600|2020-06-08 17:50:00|17.073|17.08|17.025|17.03|66773
1591638900|2020-06-08 17:55:00|17.02|17.02|16.99|17.015|92761
1591639200|2020-06-08 18:00:00|17.015|17.065|17.015|17.045|29346
1591639500|2020-06-08 18:05:00|17.045|17.048|17.035|17.048|22962
1591639800|2020-06-08 18:10:00|17.04|17.045|17.015|17.025|21564
1591640100|2020-06-08 18:15:00|17.025|17.048|17.01|17.025|42362
1591640400|2020-06-08 18:20:00|17.03|17.04|17.015|17.04|22812
1591640700|2020-06-08 18:25:00|17.045|17.05|17.03|17.03|31216
1591641000|2020-06-08 18:30:00|17.035|17.05|17|17.025|39874
1591641300|2020-06-08 18:35:00|17.03|17.04|17.025|17.04|12088
1591641600|2020-06-08 18:40:00|17.035|17.05|17.015|17.015|77343
1591641900|2020-06-08 18:45:00|17.015|17.065|17.01|17.065|32897
1591642200|2020-06-08 18:50:00|17.065|17.13|17.06|17.13|25898
1591642500|2020-06-08 18:55:00|17.14|17.145|17.108|17.115|49679
1591642800|2020-06-08 19:00:00|17.115|17.12|17.075|17.08|48974
1591643100|2020-06-08 19:05:00|17.085|17.12|17.085|17.115|29327
1591643400|2020-06-08 19:10:00|17.115|17.13|17.115|17.126|31943
1591643700|2020-06-08 19:15:00|17.125|17.15|17.115|17.147|49560
1591644000|2020-06-08 19:20:00|17.149|17.17|17.145|17.15|38845
1591644300|2020-06-08 19:25:00|17.15|17.17|17.14|17.16|33303
1591644600|2020-06-08 19:30:00|17.165|17.195|17.165|17.19|39066
1591644900|2020-06-08 19:35:00|17.195|17.2|17.13|17.165|87041
1591645200|2020-06-08 19:40:00|17.17|17.205|17.165|17.205|51036
1591645500|2020-06-08 19:45:00|17.2|17.21|17.17|17.19|105270
1591645800|2020-06-08 19:50:00|17.2|17.22|17.18|17.195|131901
1591646100|2020-06-08 19:55:00|17.19|17.22|17.16|17.18|265925
1591646400|2020-06-08 20:00:00|17.18|17.18|17.18|17.18|0
1591647300|2020-06-08 20:15:00|17.18|17.18|17.18|17.18|0
1591647600|2020-06-08 20:20:00|17.19|17.264|17.19|17.264|0
1591647900|2020-06-08 20:25:00|17.21|17.428|17.21|17.22|0
1591648200|2020-06-08 20:30:00|17.18|17.18|17.18|17.18|0
1591649100|2020-06-08 20:45:00|17.23|17.23|17.23|17.23|0
1591650000|2020-06-08 21:00:00|17.23|17.23|17.181|17.181|0
1591650900|2020-06-08 21:15:00|17.16|17.16|17.16|17.16|0
1591651200|2020-06-08 21:20:00|17.18|17.18|17.18|17.18|0
1591651800|2020-06-08 21:30:00|17.23|17.23|17.23|17.23|0
1591652100|2020-06-08 21:35:00|17.23|17.23|17.23|17.23|0
1591652700|2020-06-08 21:45:00|17.18|17.18|17.18|17.18|0
1591653000|2020-06-08 21:50:00|17.16|17.16|17.16|17.16|0
1591654200|2020-06-08 22:10:00|17.23|17.23|17.15|17.15|0
1591656000|2020-06-08 22:40:00|17.23|17.23|17.23|17.23|0
1591657500|2020-06-08 23:05:00|17.23|17.23|17.23|17.23|0
1591660500|2020-06-08 23:55:00|17.23|17.23|17.23|17.23|0
1591690800|2020-06-09 08:20:00|17.23|17.23|17.23|17.23|0
1591691100|2020-06-09 08:25:00|17.17|17.17|17.17|17.17|0
1591707300|2020-06-09 12:55:00|17.1|17.1|17.1|17.1|0
1591707900|2020-06-09 13:05:00|17.1|17.1|17.1|17.1|0
1591708500|2020-06-09 13:15:00|17.1|17.1|17.1|17.1|0
1591708800|2020-06-09 13:20:00|17.09|17.1|17.09|17.1|0
1591709100|2020-06-09 13:25:00|17.07|17.07|17.06|17.06|0
1591709400|2020-06-09 13:30:00|17.14|17.19|17.01|17.05|234880
1591709700|2020-06-09 13:35:00|17.05|17.165|17.03|17.1|136864
1591710000|2020-06-09 13:40:00|17.1|17.13|17.015|17.075|151305
1591710300|2020-06-09 13:45:00|17.075|17.08|16.99|17.075|147517
1591710600|2020-06-09 13:50:00|17.075|17.22|17.075|17.205|115381
1591710900|2020-06-09 13:55:00|17.205|17.285|17.185|17.23|106986
1591711200|2020-06-09 14:00:00|17.24|17.255|17.185|17.247|83780
1591711500|2020-06-09 14:05:00|17.245|17.27|17.17|17.25|177005
1591711800|2020-06-09 14:10:00|17.251|17.38|17.22|17.355|102320
1591712100|2020-06-09 14:15:00|17.355|17.44|17.355|17.432|141744
1591712400|2020-06-09 14:20:00|17.435|17.44|17.39|17.392|46768
1591712700|2020-06-09 14:25:00|17.39|17.395|17.295|17.295|56063
1591713000|2020-06-09 14:30:00|17.29|17.315|17.235|17.25|85820
1591713300|2020-06-09 14:35:00|17.24|17.28|17.23|17.255|62079
1591713600|2020-06-09 14:40:00|17.255|17.29|17.24|17.255|44765
1591713900|2020-06-09 14:45:00|17.255|17.385|17.25|17.34|78639
1591714200|2020-06-09 14:50:00|17.34|17.345|17.285|17.315|41110
1591714500|2020-06-09 14:55:00|17.32|17.39|17.315|17.345|40740
1591714800|2020-06-09 15:00:00|17.34|17.349|17.295|17.345|38204
1591715100|2020-06-09 15:05:00|17.345|17.35|17.31|17.32|41380
1591715400|2020-06-09 15:10:00|17.315|17.365|17.315|17.35|33618
1591715700|2020-06-09 15:15:00|17.35|17.36|17.32|17.32|25996
1591716000|2020-06-09 15:20:00|17.33|17.405|17.325|17.4|31753
1591716300|2020-06-09 15:25:00|17.41|17.415|17.345|17.35|47360
1591716600|2020-06-09 15:30:00|17.35|17.365|17.335|17.355|27906
1591716900|2020-06-09 15:35:00|17.355|17.36|17.325|17.345|28742
1591717200|2020-06-09 15:40:00|17.34|17.39|17.34|17.375|24621
1591717500|2020-06-09 15:45:00|17.38|17.395|17.36|17.37|26180
1591717800|2020-06-09 15:50:00|17.37|17.37|17.33|17.33|28475
1591718100|2020-06-09 15:55:00|17.33|17.35|17.315|17.32|69068
1591718400|2020-06-09 16:00:00|17.32|17.33|17.28|17.28|20836
1591718700|2020-06-09 16:05:00|17.285|17.32|17.275|17.305|28583
1591719000|2020-06-09 16:10:00|17.31|17.34|17.3|17.33|15956
1591719300|2020-06-09 16:15:00|17.34|17.355|17.33|17.355|40819
1591719600|2020-06-09 16:20:00|17.355|17.38|17.345|17.375|17762
1591719900|2020-06-09 16:25:00|17.375|17.44|17.375|17.415|81237
1591720200|2020-06-09 16:30:00|17.42|17.44|17.41|17.43|27918
1591720500|2020-06-09 16:35:00|17.435|17.475|17.425|17.45|115919
1591720800|2020-06-09 16:40:00|17.46|17.465|17.445|17.45|19204
1591721100|2020-06-09 16:45:00|17.45|17.45|17.42|17.425|18052
1591721400|2020-06-09 16:50:00|17.425|17.47|17.42|17.47|20541
1591721700|2020-06-09 16:55:00|17.46|17.52|17.45|17.495|84154
1591722000|2020-06-09 17:00:00|17.5|17.5|17.445|17.48|31209
1591722300|2020-06-09 17:05:00|17.48|17.49|17.465|17.48|16936
1591722600|2020-06-09 17:10:00|17.48|17.48|17.43|17.43|16275
1591722900|2020-06-09 17:15:00|17.435|17.46|17.42|17.46|24762
1591723200|2020-06-09 17:20:00|17.455|17.49|17.455|17.478|24093
1591723500|2020-06-09 17:25:00|17.475|17.48|17.46|17.465|14423
1591723800|2020-06-09 17:30:00|17.465|17.47|17.445|17.465|20257
1591724100|2020-06-09 17:35:00|17.47|17.47|17.44|17.45|22599
1591724400|2020-06-09 17:40:00|17.445|17.46|17.445|17.46|10327
1591724700|2020-06-09 17:45:00|17.46|17.48|17.46|17.475|14225
1591725000|2020-06-09 17:50:00|17.47|17.47|17.45|17.455|16271
1591725300|2020-06-09 17:55:00|17.46|17.46|17.445|17.458|22072
1591725600|2020-06-09 18:00:00|17.455|17.535|17.455|17.535|28447
1591725900|2020-06-09 18:05:00|17.54|17.57|17.53|17.57|16059
1591726200|2020-06-09 18:10:00|17.57|17.59|17.56|17.58|29446
1591726500|2020-06-09 18:15:00|17.575|17.58|17.545|17.545|20811
1591726800|2020-06-09 18:20:00|17.54|17.56|17.53|17.55|20506
1591727100|2020-06-09 18:25:00|17.55|17.59|17.55|17.58|22244
1591727400|2020-06-09 18:30:00|17.57|17.59|17.56|17.585|21962
1591727700|2020-06-09 18:35:00|17.585|17.585|17.545|17.575|34152
1591728000|2020-06-09 18:40:00|17.58|17.6|17.58|17.595|14424
1591728300|2020-06-09 18:45:00|17.595|17.61|17.565|17.605|38658
1591728600|2020-06-09 18:50:00|17.6|17.64|17.595|17.615|27520
1591728900|2020-06-09 18:55:00|17.61|17.62|17.59|17.615|25423
1591729200|2020-06-09 19:00:00|17.615|17.63|17.6|17.605|27435
1591729500|2020-06-09 19:05:00|17.61|17.65|17.61|17.65|27406
1591729800|2020-06-09 19:10:00|17.649|17.655|17.635|17.645|31296
1591730100|2020-06-09 19:15:00|17.64|17.66|17.635|17.64|23407
1591730400|2020-06-09 19:20:00|17.64|17.65|17.51|17.512|61361
1591730700|2020-06-09 19:25:00|17.52|17.535|17.455|17.475|89761
1591731000|2020-06-09 19:30:00|17.475|17.5|17.42|17.425|72620
1591731300|2020-06-09 19:35:00|17.43|17.475|17.43|17.47|78869
1591731600|2020-06-09 19:40:00|17.47|17.48|17.43|17.455|77596
1591731900|2020-06-09 19:45:00|17.455|17.46|17.435|17.455|77208
1591732200|2020-06-09 19:50:00|17.455|17.5|17.43|17.44|195508
1591732500|2020-06-09 19:55:00|17.44|17.46|17.415|17.44|245382
1591732800|2020-06-09 20:00:00|17.44|17.44|17.44|17.44|0
1591733700|2020-06-09 20:15:00|17.44|17.44|17.44|17.44|0
1591734300|2020-06-09 20:25:00|17.351|17.351|17.351|17.351|0
1591735500|2020-06-09 20:45:00|17.25|17.25|17.25|17.25|0
1591735800|2020-06-09 20:50:00|17.67|17.68|17.67|17.68|0
1591737000|2020-06-09 21:10:00|17.68|17.68|17.68|17.68|0
1591737600|2020-06-09 21:20:00|17.44|17.44|17.44|17.44|0
1591738500|2020-06-09 21:35:00|17.55|17.55|17.55|17.55|0
1591738800|2020-06-09 21:40:00|17.45|17.45|17.45|17.45|0
1591744200|2020-06-09 23:10:00|17.46|17.46|17.46|17.46|0
1591791900|2020-06-10 12:25:00|17.52|17.52|17.52|17.52|0
1591793700|2020-06-10 12:55:00|17.57|17.57|17.56|17.56|0
1591794600|2020-06-10 13:10:00|17.57|17.57|17.57|17.57|0
1591794900|2020-06-10 13:15:00|17.56|17.62|17.56|17.62|0
1591795200|2020-06-10 13:20:00|17.63|17.63|17.63|17.63|0
1591795800|2020-06-10 13:30:00|17.46|17.82|17.46|17.74|68849
1591796100|2020-06-10 13:35:00|17.955|17.955|17.781|17.81|144429
1591796400|2020-06-10 13:40:00|17.8|17.82|17.66|17.76|64575
1591796700|2020-06-10 13:45:00|17.76|17.965|17.725|17.96|74116
1591797000|2020-06-10 13:50:00|17.96|18.03|17.9|17.9|177261
1591797300|2020-06-10 13:55:00|17.909|17.95|17.82|17.86|62480
1591797600|2020-06-10 14:00:00|17.86|17.93|17.82|17.9|69449
1591797900|2020-06-10 14:05:00|17.91|17.95|17.89|17.94|75129
1591798200|2020-06-10 14:10:00|17.935|17.935|17.83|17.86|62343
1591798500|2020-06-10 14:15:00|17.86|17.97|17.84|17.94|49917
1591798800|2020-06-10 14:20:00|17.95|17.962|17.88|17.88|49055
1591799100|2020-06-10 14:25:00|17.89|18|17.89|17.97|80860
1591799400|2020-06-10 14:30:00|17.97|18.01|17.94|17.995|89583
1591799700|2020-06-10 14:35:00|17.995|18.005|17.97|17.985|72368
1591800000|2020-06-10 14:40:00|17.985|18.1|17.98|17.985|136449
1591800300|2020-06-10 14:45:00|17.99|18.02|17.91|17.91|68444
1591800600|2020-06-10 14:50:00|17.915|17.915|17.855|17.865|87079
1591800900|2020-06-10 14:55:00|17.87|17.9|17.785|17.8|49003
1591801200|2020-06-10 15:00:00|17.795|17.83|17.758|17.82|48670
1591801500|2020-06-10 15:05:00|17.82|17.94|17.82|17.93|70104
1591801800|2020-06-10 15:10:00|17.93|18|17.91|17.91|61347
1591802100|2020-06-10 15:15:00|17.91|18.025|17.91|18.025|64525
1591802400|2020-06-10 15:20:00|18.02|18.09|18.01|18.09|93205
1591802700|2020-06-10 15:25:00|18.08|18.15|18.07|18.1|95093
1591803000|2020-06-10 15:30:00|18.105|18.105|18.05|18.08|46068
1591803300|2020-06-10 15:35:00|18.07|18.095|18.04|18.085|42556
1591803600|2020-06-10 15:40:00|18.09|18.176|18.09|18.17|55073
1591803900|2020-06-10 15:45:00|18.18|18.18|18.16|18.165|41027
1591804200|2020-06-10 15:50:00|18.165|18.23|18.155|18.18|98471
1591804500|2020-06-10 15:55:00|18.175|18.175|18.07|18.15|45713
1591804800|2020-06-10 16:00:00|18.155|18.155|18.05|18.05|22413
1591805100|2020-06-10 16:05:00|18.06|18.062|18.02|18.035|91965
1591805400|2020-06-10 16:10:00|18.04|18.15|18.04|18.12|57547
1591805700|2020-06-10 16:15:00|18.115|18.16|18.11|18.15|19229
1591806000|2020-06-10 16:20:00|18.16|18.195|18.14|18.195|43216
1591806300|2020-06-10 16:25:00|18.19|18.215|18.185|18.205|29769
1591806600|2020-06-10 16:30:00|18.201|18.23|18.165|18.185|28600
1591806900|2020-06-10 16:35:00|18.19|18.235|18.19|18.23|32201
1591807200|2020-06-10 16:40:00|18.225|18.31|18.225|18.285|82609
1591807500|2020-06-10 16:45:00|18.28|18.33|18.27|18.33|67265
1591807800|2020-06-10 16:50:00|18.33|18.33|18.26|18.26|40036
1591808100|2020-06-10 16:55:00|18.255|18.3|18.25|18.285|47398
1591808400|2020-06-10 17:00:00|18.285|18.285|18.23|18.23|24325
1591808700|2020-06-10 17:05:00|18.23|18.26|18.23|18.245|26390
1591809000|2020-06-10 17:10:00|18.245|18.25|18.21|18.21|19268
1591809300|2020-06-10 17:15:00|18.21|18.212|18.18|18.18|21803
1591809600|2020-06-10 17:20:00|18.18|18.185|18.13|18.155|31802
1591809900|2020-06-10 17:25:00|18.155|18.18|18.15|18.155|28617
1591810200|2020-06-10 17:30:00|18.16|18.185|18.155|18.175|25081
1591810500|2020-06-10 17:35:00|18.18|18.18|18.15|18.15|23538
1591810800|2020-06-10 17:40:00|18.14|18.14|18.08|18.08|45177
1591811100|2020-06-10 17:45:00|18.08|18.1|18.08|18.08|25550
1591811400|2020-06-10 17:50:00|18.085|18.09|18.05|18.055|30523
1591811700|2020-06-10 17:55:00|18.05|18.085|18.03|18.07|49075
1591812000|2020-06-10 18:00:00|18.06|18.12|18|18.1|73676
1591812300|2020-06-10 18:05:00|18.105|18.281|18.1|18.24|115674
1591812600|2020-06-10 18:10:00|18.25|18.28|18.235|18.26|41073
1591812900|2020-06-10 18:15:00|18.27|18.34|18.263|18.31|75592
1591813200|2020-06-10 18:20:00|18.3|18.305|18.23|18.26|32810
1591813500|2020-06-10 18:25:00|18.27|18.28|18.255|18.275|40387
1591813800|2020-06-10 18:30:00|18.27|18.275|18.2|18.2|47445
1591814100|2020-06-10 18:35:00|18.19|18.21|18.11|18.11|39434
1591814400|2020-06-10 18:40:00|18.1|18.115|17.995|18.08|91070
1591814700|2020-06-10 18:45:00|18.07|18.1|18.052|18.08|41032
1591815000|2020-06-10 18:50:00|18.08|18.105|18.055|18.07|45741
1591815300|2020-06-10 18:55:00|18.06|18.12|18.05|18.105|37127
1591815600|2020-06-10 19:00:00|18.105|18.125|18.085|18.11|43466
1591815900|2020-06-10 19:05:00|18.12|18.19|18.12|18.14|63182
1591816200|2020-06-10 19:10:00|18.15|18.175|18.1|18.13|53099
1591816500|2020-06-10 19:15:00|18.13|18.135|18.09|18.123|36724
1591816800|2020-06-10 19:20:00|18.12|18.13|18.11|18.115|77068
1591817100|2020-06-10 19:25:00|18.115|18.21|18.115|18.195|69373
1591817400|2020-06-10 19:30:00|18.195|18.215|18.17|18.215|61728
1591817700|2020-06-10 19:35:00|18.215|18.32|18.215|18.3|122440
1591818000|2020-06-10 19:40:00|18.3|18.305|18.23|18.26|94613
1591818300|2020-06-10 19:45:00|18.265|18.27|18.215|18.235|112044
1591818600|2020-06-10 19:50:00|18.24|18.29|18.23|18.23|198159
1591818900|2020-06-10 19:55:00|18.235|18.29|18.22|18.26|284679
1591819200|2020-06-10 20:00:00|18.26|18.26|18.26|18.26|0
1591820100|2020-06-10 20:15:00|18.26|18.26|18.26|18.26|0
1591820700|2020-06-10 20:25:00|18.094|18.094|18.094|18.094|0
1591823400|2020-06-10 21:10:00|18.26|18.26|18.26|18.26|0
1591825800|2020-06-10 21:50:00|18.25|18.25|18.25|18.25|0
1591827300|2020-06-10 22:15:00|18.26|18.26|18.26|18.26|0
1591828500|2020-06-10 22:35:00|18.26|18.26|18.26|18.26|0
1591833000|2020-06-10 23:50:00|18.08|18.08|18.08|18.08|0
1591867500|2020-06-11 09:25:00|17.71|17.71|17.71|17.71|0
1591869600|2020-06-11 10:00:00|17.91|17.91|17.91|17.91|0
1591873500|2020-06-11 11:05:00|17.9|17.9|17.9|17.9|0
1591873800|2020-06-11 11:10:00|17.8|17.8|17.8|17.8|0
1591874700|2020-06-11 11:25:00|17.8|17.8|17.8|17.8|0
1591875300|2020-06-11 11:35:00|17.75|17.75|17.75|17.75|0
1591875900|2020-06-11 11:45:00|17.71|17.77|17.71|17.77|0
1591876200|2020-06-11 11:50:00|17.71|17.71|17.71|17.71|0
1591877700|2020-06-11 12:15:00|17.7|17.92|17.7|17.91|0
1591879200|2020-06-11 12:40:00|17.8|17.8|17.7|17.7|0
1591880100|2020-06-11 12:55:00|17.71|17.71|17.71|17.71|0
1591880400|2020-06-11 13:00:00|17.72|17.75|17.7|17.7|0
1591880700|2020-06-11 13:05:00|17.7|17.7|17.7|17.7|0
1591881000|2020-06-11 13:10:00|17.66|17.66|17.66|17.66|0
1591881300|2020-06-11 13:15:00|17.66|17.66|17.63|17.66|0
1591881600|2020-06-11 13:20:00|17.69|17.69|17.68|17.68|0
1591882200|2020-06-11 13:30:00|17.83|17.99|17.8|17.978|159659
1591882500|2020-06-11 13:35:00|17.92|17.92|17.83|17.86|387883
1591882800|2020-06-11 13:40:00|17.85|17.915|17.83|17.89|93960
1591883100|2020-06-11 13:45:00|17.89|17.892|17.82|17.885|120491
1591883400|2020-06-11 13:50:00|17.885|17.906|17.85|17.895|57043
1591883700|2020-06-11 13:55:00|17.89|17.89|17.83|17.885|84085
1591884000|2020-06-11 14:00:00|17.88|17.955|17.81|17.845|96284
1591884300|2020-06-11 14:05:00|17.85|17.89|17.83|17.875|81427
1591884600|2020-06-11 14:10:00|17.875|17.98|17.87|17.93|111290
1591884900|2020-06-11 14:15:00|17.93|18.09|17.92|18.07|134750
1591885200|2020-06-11 14:20:00|18.07|18.075|17.94|17.99|87571
1591885500|2020-06-11 14:25:00|17.985|18.02|17.98|18|75721
1591885800|2020-06-11 14:30:00|18.01|18.05|17.995|18.01|64426
1591886100|2020-06-11 14:35:00|18.01|18.06|17.985|18.03|55812
1591886400|2020-06-11 14:40:00|18.03|18.03|17.92|17.97|67650
1591886700|2020-06-11 14:45:00|17.97|18|17.95|17.965|63474
1591887000|2020-06-11 14:50:00|17.965|18|17.92|17.925|29054
1591887300|2020-06-11 14:55:00|17.92|17.94|17.87|17.88|45981
1591887600|2020-06-11 15:00:00|17.88|17.88|17.84|17.86|51066
1591887900|2020-06-11 15:05:00|17.86|17.91|17.854|17.91|52871
1591888200|2020-06-11 15:10:00|17.905|17.92|17.885|17.895|38673
1591888500|2020-06-11 15:15:00|17.9|17.975|17.9|17.975|41715
1591888800|2020-06-11 15:20:00|17.97|18.03|17.94|17.94|37013
1591889100|2020-06-11 15:25:00|17.94|17.94|17.895|17.92|35596
1591889400|2020-06-11 15:30:00|17.91|17.92|17.84|17.845|37972
1591889700|2020-06-11 15:35:00|17.84|17.84|17.76|17.76|43764
1591890000|2020-06-11 15:40:00|17.76|17.76|17.63|17.67|50043
1591890300|2020-06-11 15:45:00|17.67|17.674|17.62|17.63|36729
1591890600|2020-06-11 15:50:00|17.62|17.643|17.6|17.61|46594
1591890900|2020-06-11 15:55:00|17.61|17.625|17.555|17.555|47279
1591891200|2020-06-11 16:00:00|17.555|17.585|17.535|17.55|36606
1591891500|2020-06-11 16:05:00|17.55|17.56|17.445|17.46|56740
1591891800|2020-06-11 16:10:00|17.46|17.46|17.365|17.39|72609
1591892100|2020-06-11 16:15:00|17.39|17.42|17.29|17.29|76932
1591892400|2020-06-11 16:20:00|17.29|17.31|17.26|17.275|55041
1591892700|2020-06-11 16:25:00|17.27|17.315|17.26|17.305|54934
1591893000|2020-06-11 16:30:00|17.3|17.38|17.29|17.35|46800
1591893300|2020-06-11 16:35:00|17.35|17.39|17.34|17.36|33185
1591893600|2020-06-11 16:40:00|17.35|17.37|17.26|17.26|52201
1591893900|2020-06-11 16:45:00|17.265|17.29|17.225|17.23|51992
1591894200|2020-06-11 16:50:00|17.23|17.24|17.16|17.16|27626
1591894500|2020-06-11 16:55:00|17.16|17.21|17.14|17.14|45346
1591894800|2020-06-11 17:00:00|17.14|17.23|17.14|17.23|41713
1591895100|2020-06-11 17:05:00|17.22|17.22|17.18|17.215|42814
1591895400|2020-06-11 17:10:00|17.21|17.23|17.185|17.215|39420
1591895700|2020-06-11 17:15:00|17.21|17.24|17.17|17.185|42986
1591896000|2020-06-11 17:20:00|17.19|17.26|17.19|17.25|29479
1591896300|2020-06-11 17:25:00|17.25|17.26|17.18|17.19|23944
1591896600|2020-06-11 17:30:00|17.18|17.22|17.17|17.215|30189
1591896900|2020-06-11 17:35:00|17.2|17.2|17.16|17.16|24344
1591897200|2020-06-11 17:40:00|17.165|17.2|17.16|17.18|44508
1591897500|2020-06-11 17:45:00|17.175|17.21|17.17|17.205|35943
1591897800|2020-06-11 17:50:00|17.2|17.24|17.185|17.24|31867
1591898100|2020-06-11 17:55:00|17.25|17.275|17.23|17.245|29465
1591898400|2020-06-11 18:00:00|17.245|17.245|17.175|17.21|39060
1591898700|2020-06-11 18:05:00|17.21|17.26|17.21|17.26|33954
1591899000|2020-06-11 18:10:00|17.26|17.275|17.22|17.245|63436
1591899300|2020-06-11 18:15:00|17.248|17.27|17.24|17.26|34999
1591899600|2020-06-11 18:20:00|17.265|17.285|17.24|17.26|27705
1591899900|2020-06-11 18:25:00|17.26|17.31|17.245|17.285|72322
1591900200|2020-06-11 18:30:00|17.29|17.35|17.26|17.275|36229
1591900500|2020-06-11 18:35:00|17.28|17.3|17.25|17.28|41143
1591900800|2020-06-11 18:40:00|17.29|17.32|17.27|17.315|56995
1591901100|2020-06-11 18:45:00|17.315|17.33|17.275|17.3|62486
1591901400|2020-06-11 18:50:00|17.3|17.31|17.23|17.24|53483
1591901700|2020-06-11 18:55:00|17.24|17.24|17.19|17.2|36441
1591902000|2020-06-11 19:00:00|17.19|17.27|17.185|17.27|29008
1591902300|2020-06-11 19:05:00|17.27|17.31|17.235|17.285|48978
1591902600|2020-06-11 19:10:00|17.285|17.355|17.28|17.295|63259
1591902900|2020-06-11 19:15:00|17.3|17.33|17.27|17.29|69599
1591903200|2020-06-11 19:20:00|17.29|17.31|17.25|17.275|79479
1591903500|2020-06-11 19:25:00|17.276|17.32|17.24|17.28|82612
1591903800|2020-06-11 19:30:00|17.28|17.32|17.26|17.305|93051
1591904100|2020-06-11 19:35:00|17.3|17.31|17.26|17.28|111002
1591904400|2020-06-11 19:40:00|17.28|17.32|17.25|17.315|96716
1591904700|2020-06-11 19:45:00|17.31|17.355|17.3|17.33|166441
1591905000|2020-06-11 19:50:00|17.32|17.35|17.29|17.33|265134
1591905300|2020-06-11 19:55:00|17.335|17.455|17.335|17.34|602041
1591905600|2020-06-11 20:00:00|17.35|17.35|17.35|17.35|0
1591906500|2020-06-11 20:15:00|17.35|17.36|17.35|17.36|0
1591906800|2020-06-11 20:20:00|17.479|17.479|17.479|17.479|0
1591907100|2020-06-11 20:25:00|17.35|17.35|17.35|17.35|0
1591910400|2020-06-11 21:20:00|17.5|17.5|17.5|17.5|0
1591911300|2020-06-11 21:35:00|17.5|17.5|17.5|17.5|0
1591912200|2020-06-11 21:50:00|17.7|17.72|17.7|17.72|0
1591912500|2020-06-11 21:55:00|17.74|17.74|17.74|17.74|0
1591912800|2020-06-11 22:00:00|17.76|17.76|17.76|17.76|0
1591913100|2020-06-11 22:05:00|17.76|17.76|17.76|17.76|0
1591914300|2020-06-11 22:25:00|17.61|17.62|17.61|17.62|0
1591915200|2020-06-11 22:40:00|17.62|17.62|17.61|17.61|0
1591917300|2020-06-11 23:15:00|17.7|17.7|17.7|17.7|0
1591968300|2020-06-12 13:25:00|17.85|17.85|17.85|17.85|0
1591968600|2020-06-12 13:30:00|17.6|17.73|17.54|17.61|55482
1591968900|2020-06-12 13:35:00|17.68|17.89|17.64|17.88|184764
1591969200|2020-06-12 13:40:00|17.89|18.045|17.89|18|214148
1591969500|2020-06-12 13:45:00|18|18.1|17.99|18.045|84260
1591969800|2020-06-12 13:50:00|18.05|18.185|18.05|18.15|111961
1591970100|2020-06-12 13:55:00|18.15|18.21|18.14|18.155|120670
1591970400|2020-06-12 14:00:00|18.16|18.16|18.03|18.09|76888
1591970700|2020-06-12 14:05:00|18.075|18.095|17.985|18.025|494046
1591971000|2020-06-12 14:10:00|18.02|18.06|17.995|18.02|53624
1591971300|2020-06-12 14:15:00|18.015|18.025|17.99|18|80991
1591971600|2020-06-12 14:20:00|17.995|18.08|17.97|18.01|88439
1591971900|2020-06-12 14:25:00|18|18.01|17.89|17.895|81500
1591972200|2020-06-12 14:30:00|17.905|17.99|17.895|17.99|51759
1591972500|2020-06-12 14:35:00|17.98|18|17.925|17.94|28617
1591972800|2020-06-12 14:40:00|17.94|17.96|17.89|17.96|402347
1591973100|2020-06-12 14:45:00|17.95|17.97|17.91|17.91|51774
1591973400|2020-06-12 14:50:00|17.9|17.9|17.69|17.69|118166
1591973700|2020-06-12 14:55:00|17.69|17.7|17.59|17.59|90901
1591974000|2020-06-12 15:00:00|17.58|17.71|17.57|17.66|82314
1591974300|2020-06-12 15:05:00|17.66|17.8|17.645|17.77|56615
1591974600|2020-06-12 15:10:00|17.76|17.84|17.71|17.77|69507
1591974900|2020-06-12 15:15:00|17.77|17.81|17.65|17.655|175333
1591975200|2020-06-12 15:20:00|17.651|17.73|17.65|17.68|175247
1591975500|2020-06-12 15:25:00|17.68|17.74|17.675|17.7|54662
1591975800|2020-06-12 15:30:00|17.695|17.77|17.69|17.77|56723
1591976100|2020-06-12 15:35:00|17.77|17.875|17.77|17.84|65684
1591976400|2020-06-12 15:40:00|17.84|17.85|17.78|17.78|45268
1591976700|2020-06-12 15:45:00|17.78|17.87|17.78|17.825|38357
1591977000|2020-06-12 15:50:00|17.82|17.83|17.755|17.79|38239
1591977300|2020-06-12 15:55:00|17.79|17.88|17.78|17.88|35932
1591977600|2020-06-12 16:00:00|17.88|17.925|17.86|17.9|94969
1591977900|2020-06-12 16:05:00|17.9|17.995|17.9|17.975|66408
1591978200|2020-06-12 16:10:00|17.97|17.98|17.89|17.9|60881
1591978500|2020-06-12 16:15:00|17.895|17.93|17.88|17.91|51334
1591978800|2020-06-12 16:20:00|17.91|17.93|17.88|17.89|51386
1591979100|2020-06-12 16:25:00|17.885|17.9|17.795|17.81|54462
1591979400|2020-06-12 16:30:00|17.8|17.84|17.78|17.78|33499
1591979700|2020-06-12 16:35:00|17.78|17.82|17.77|17.815|29662
1591980000|2020-06-12 16:40:00|17.82|17.86|17.82|17.845|29512
1591980300|2020-06-12 16:45:00|17.845|17.865|17.82|17.845|33987
1591980600|2020-06-12 16:50:00|17.85|17.91|17.85|17.91|27814
1591980900|2020-06-12 16:55:00|17.905|17.95|17.89|17.92|36223
1591981200|2020-06-12 17:00:00|17.92|17.92|17.91|17.91|12390
1591981500|2020-06-12 17:05:00|17.85|17.85|17.795|17.825|46098
1591981800|2020-06-12 17:10:00|17.82|17.83|17.79|17.81|27585
1591982100|2020-06-12 17:15:00|17.81|17.82|17.76|17.775|39313
1591982400|2020-06-12 17:20:00|17.77|17.8|17.73|17.73|57758
1591982700|2020-06-12 17:25:00|17.74|17.77|17.695|17.7|28795
1591983000|2020-06-12 17:30:00|17.71|17.72|17.67|17.67|39146
1591983300|2020-06-12 17:35:00|17.67|17.705|17.635|17.65|62147
1591983600|2020-06-12 17:40:00|17.65|17.735|17.65|17.705|43368
1591983900|2020-06-12 17:45:00|17.7|17.7|17.61|17.625|41096
1591984200|2020-06-12 17:50:00|17.63|17.64|17.575|17.61|34936
1591984500|2020-06-12 17:55:00|17.605|17.64|17.55|17.55|64379
1591984800|2020-06-12 18:00:00|17.55|17.65|17.54|17.6|56516
1591985100|2020-06-12 18:05:00|17.61|17.62|17.56|17.575|40891
1591985400|2020-06-12 18:10:00|17.57|17.66|17.57|17.63|36907
1591985700|2020-06-12 18:15:00|17.63|17.64|17.595|17.62|35481
1591986000|2020-06-12 18:20:00|17.62|17.7|17.61|17.69|28521
1591986300|2020-06-12 18:25:00|17.69|17.805|17.69|17.8|32909
1591986600|2020-06-12 18:30:00|17.8|17.885|17.795|17.84|77233
1591986900|2020-06-12 18:35:00|17.84|17.86|17.82|17.83|45313
1591987200|2020-06-12 18:40:00|17.825|17.84|17.71|17.72|41308
1591987500|2020-06-12 18:45:00|17.72|17.82|17.71|17.81|58554
1591987800|2020-06-12 18:50:00|17.81|17.838|17.771|17.838|40816
1591988100|2020-06-12 18:55:00|17.84|17.87|17.81|17.87|37801
1591988400|2020-06-12 19:00:00|17.87|17.91|17.865|17.88|49661
1591988700|2020-06-12 19:05:00|17.88|17.89|17.86|17.86|42893
1591989000|2020-06-12 19:10:00|17.86|17.89|17.85|17.865|47848
1591989300|2020-06-12 19:15:00|17.87|17.87|17.745|17.76|79216
1591989600|2020-06-12 19:20:00|17.76|17.77|17.69|17.7|84133
1591989900|2020-06-12 19:25:00|17.7|17.73|17.665|17.72|60635
1591990200|2020-06-12 19:30:00|17.72|17.745|17.69|17.73|87496
1591990500|2020-06-12 19:35:00|17.74|17.8|17.73|17.785|84264
1591990800|2020-06-12 19:40:00|17.79|17.805|17.76|17.79|97634
1591991100|2020-06-12 19:45:00|17.8|17.82|17.79|17.82|83477
1591991400|2020-06-12 19:50:00|17.82|17.9|17.82|17.83|184458
1591991700|2020-06-12 19:55:00|17.83|17.85|17.71|17.71|740621
1591992000|2020-06-12 20:00:00|17.72|17.72|17.72|17.72|668008
1591992900|2020-06-12 20:15:00|17.72|17.72|17.72|17.72|0
1591993500|2020-06-12 20:25:00|17.806|17.806|17.806|17.806|0
1591999800|2020-06-12 22:10:00|17.95|17.95|17.95|17.95|0
1592001900|2020-06-12 22:45:00|17.95|17.95|17.95|17.95|0
1592003700|2020-06-12 23:15:00|17.95|17.95|17.95|17.95|0
1592219700|2020-06-15 11:15:00|17.6|17.62|17.6|17.6|0
1592223000|2020-06-15 12:10:00|17.49|17.49|17.49|17.49|0
1592223300|2020-06-15 12:15:00|17.15|17.15|17.15|17.15|0
1592224500|2020-06-15 12:35:00|17.38|17.38|17.38|17.38|0
1592225100|2020-06-15 12:45:00|17.38|17.38|17.38|17.38|0
1592226600|2020-06-15 13:10:00|17.41|17.41|17.41|17.41|0
1592227200|2020-06-15 13:20:00|17.305|17.305|17.3|17.3|0
1592227800|2020-06-15 13:30:00|17.5|17.63|17.398|17.59|210907
1592228100|2020-06-15 13:35:00|17.59|17.78|17.59|17.77|89298
1592228400|2020-06-15 13:40:00|17.775|17.895|17.76|17.815|70892
1592228700|2020-06-15 13:45:00|17.81|17.845|17.74|17.77|49942
1592229000|2020-06-15 13:50:00|17.76|18|17.76|17.97|77196
1592229300|2020-06-15 13:55:00|17.97|18.06|17.96|18.025|97721
1592229600|2020-06-15 14:00:00|18.025|18.032|17.905|18|55807
1592229900|2020-06-15 14:05:00|17.995|18.24|17.995|18.195|115070
1592230200|2020-06-15 14:10:00|18.19|18.2|18.12|18.177|89866
1592230500|2020-06-15 14:15:00|18.18|18.2|18.082|18.195|140189
1592230800|2020-06-15 14:20:00|18.197|18.2|18.075|18.09|83605
1592231100|2020-06-15 14:25:00|18.09|18.11|18.06|18.07|52571
1592231400|2020-06-15 14:30:00|18.06|18.185|17.99|18.13|74467
1592231700|2020-06-15 14:35:00|18.12|18.13|18.025|18.025|39582
1592232000|2020-06-15 14:40:00|18|18.08|17.975|18.08|87974
1592232300|2020-06-15 14:45:00|18.08|18.2|18.08|18.18|109252
1592232600|2020-06-15 14:50:00|18.19|18.23|18.15|18.19|62812
1592232900|2020-06-15 14:55:00|18.195|18.25|18.121|18.121|90044
1592233200|2020-06-15 15:00:00|18.13|18.18|18.09|18.175|28719
1592233500|2020-06-15 15:05:00|18.17|18.5|18.17|18.492|553898
1592233800|2020-06-15 15:10:00|18.5|18.53|18.44|18.49|210065
1592234100|2020-06-15 15:15:00|18.48|18.555|18.43|18.52|224808
1592234400|2020-06-15 15:20:00|18.52|18.7|18.515|18.691|210959
1592234700|2020-06-15 15:25:00|18.695|18.74|18.66|18.66|131177
1592235000|2020-06-15 15:30:00|18.66|18.715|18.615|18.64|53367
1592235300|2020-06-15 15:35:00|18.65|18.78|18.65|18.765|74478
1592235600|2020-06-15 15:40:00|18.765|18.788|18.705|18.74|52315
1592235900|2020-06-15 15:45:00|18.735|18.735|18.59|18.63|59660
1592236200|2020-06-15 15:50:00|18.62|18.7|18.59|18.695|39991
1592236500|2020-06-15 15:55:00|18.695|18.78|18.69|18.75|49389
1592236800|2020-06-15 16:00:00|18.75|18.79|18.65|18.79|53412
1592237100|2020-06-15 16:05:00|18.79|18.795|18.76|18.77|36786
1592237400|2020-06-15 16:10:00|18.765|18.8|18.76|18.795|29950
1592237700|2020-06-15 16:15:00|18.795|18.87|18.795|18.805|125145
1592238000|2020-06-15 16:20:00|18.8|18.805|18.775|18.78|65594
1592238300|2020-06-15 16:25:00|18.775|18.86|18.77|18.79|46717
1592238600|2020-06-15 16:30:00|18.79|18.845|18.79|18.835|47782
1592238900|2020-06-15 16:35:00|18.831|18.88|18.83|18.865|65673
1592239200|2020-06-15 16:40:00|18.86|18.9|18.85|18.888|54084
1592239500|2020-06-15 16:45:00|18.89|18.91|18.86|18.86|64671
1592239800|2020-06-15 16:50:00|18.855|18.88|18.83|18.865|61715
1592240100|2020-06-15 16:55:00|18.86|18.88|18.84|18.87|50069
1592240400|2020-06-15 17:00:00|18.865|18.89|18.837|18.84|49225
1592240700|2020-06-15 17:05:00|18.84|18.845|18.76|18.77|111758
1592241000|2020-06-15 17:10:00|18.77|18.77|18.62|18.62|73951
1592241300|2020-06-15 17:15:00|18.61|18.67|18.61|18.635|58882
1592241600|2020-06-15 17:20:00|18.632|18.69|18.63|18.63|65997
1592241900|2020-06-15 17:25:00|18.63|18.635|18.545|18.555|61930
1592242200|2020-06-15 17:30:00|18.55|18.6|18.545|18.59|26471
1592242500|2020-06-15 17:35:00|18.58|18.65|18.58|18.61|52440
1592242800|2020-06-15 17:40:00|18.61|18.64|18.58|18.61|81000
1592243100|2020-06-15 17:45:00|18.61|18.675|18.605|18.665|61875
1592243400|2020-06-15 17:50:00|18.67|18.71|18.595|18.6|87431
1592243700|2020-06-15 17:55:00|18.61|18.635|18.59|18.6|51549
1592244000|2020-06-15 18:00:00|18.61|18.71|18.585|18.71|57355
1592244300|2020-06-15 18:05:00|18.71|18.71|18.61|18.61|31033
1592244600|2020-06-15 18:10:00|18.62|18.65|18.59|18.605|40443
1592244900|2020-06-15 18:15:00|18.61|18.67|18.61|18.64|52595
1592245200|2020-06-15 18:20:00|18.63|18.665|18.59|18.665|35400
1592245500|2020-06-15 18:25:00|18.66|18.67|18.59|18.645|68683
1592245800|2020-06-15 18:30:00|18.65|18.67|18.59|18.598|72524
1592246100|2020-06-15 18:35:00|18.6|18.64|18.6|18.61|38855
1592246400|2020-06-15 18:40:00|18.61|18.63|18.585|18.595|39370
1592246700|2020-06-15 18:45:00|18.6|18.675|18.595|18.655|39218
1592247000|2020-06-15 18:50:00|18.66|18.66|18.585|18.605|44622
1592247300|2020-06-15 18:55:00|18.6|18.625|18.56|18.575|40849
1592247600|2020-06-15 19:00:00|18.58|18.64|18.571|18.6|76786
1592247900|2020-06-15 19:05:00|18.595|18.595|18.53|18.555|58086
1592248200|2020-06-15 19:10:00|18.56|18.585|18.555|18.575|38607
1592248500|2020-06-15 19:15:00|18.575|18.595|18.56|18.58|37316
1592248800|2020-06-15 19:20:00|18.585|18.585|18.497|18.575|69353
1592249100|2020-06-15 19:25:00|18.58|18.605|18.57|18.575|55110
1592249400|2020-06-15 19:30:00|18.575|18.62|18.57|18.62|67908
1592249700|2020-06-15 19:35:00|18.62|18.68|18.61|18.645|133036
1592250000|2020-06-15 19:40:00|18.645|18.665|18.63|18.655|103893
1592250300|2020-06-15 19:45:00|18.65|18.73|18.642|18.705|137945
1592250600|2020-06-15 19:50:00|18.705|18.74|18.69|18.69|163572
1592250900|2020-06-15 19:55:00|18.69|18.73|18.66|18.73|379895
1592251200|2020-06-15 20:00:00|18.72|18.72|18.72|18.72|0
1592252100|2020-06-15 20:15:00|18.72|18.72|18.507|18.507|0
1592252700|2020-06-15 20:25:00|18.485|18.485|18.485|18.485|0
1592254200|2020-06-15 20:50:00|18.72|18.72|18.72|18.72|0
1592254500|2020-06-15 20:55:00|18.75|18.75|18.75|18.75|0
1592254800|2020-06-15 21:00:00|18.77|18.77|18.77|18.77|0
1592255100|2020-06-15 21:05:00|18.8|18.8|18.8|18.8|0
1592256300|2020-06-15 21:25:00|18.72|18.72|18.72|18.72|0
1592260200|2020-06-15 22:30:00|18.75|18.75|18.75|18.75|0
1592261700|2020-06-15 22:55:00|18.75|18.75|18.75|18.75|0
1592297400|2020-06-16 08:50:00|18.9|18.9|18.9|18.9|0
1592297700|2020-06-16 08:55:00|18.9|18.9|18.9|18.9|0
1592300100|2020-06-16 09:35:00|19.27|19.27|19.27|19.27|0
1592300400|2020-06-16 09:40:00|19.33|19.33|19.27|19.27|0
1592300700|2020-06-16 09:45:00|19.27|19.27|19.27|19.27|0
1592301300|2020-06-16 09:55:00|19.49|19.49|19.49|19.49|0
1592301600|2020-06-16 10:00:00|19.49|19.49|19.49|19.49|0
1592303100|2020-06-16 10:25:00|19.27|19.27|19.27|19.27|0
1592304600|2020-06-16 10:50:00|19.03|19.03|19.01|19.01|0
1592304900|2020-06-16 10:55:00|18.95|18.95|18.95|18.95|0
1592305200|2020-06-16 11:00:00|18.9|18.9|18.9|18.9|0
1592305500|2020-06-16 11:05:00|18.9|18.9|18.9|18.9|0
1592305800|2020-06-16 11:10:00|18.92|18.92|18.92|18.92|0
1592308500|2020-06-16 11:55:00|18.99|18.99|18.99|18.99|0
1592308800|2020-06-16 12:00:00|18.99|18.99|18.99|18.99|0
1592309100|2020-06-16 12:05:00|18.98|18.98|18.98|18.98|0
1592309400|2020-06-16 12:10:00|18.98|18.98|18.98|18.98|0
1592309700|2020-06-16 12:15:00|18.9|18.9|18.9|18.9|0
1592310000|2020-06-16 12:20:00|18.98|18.98|18.98|18.98|0
1592310300|2020-06-16 12:25:00|19|19|18.99|19|0
1592310900|2020-06-16 12:35:00|19.06|19.06|19.01|19.01|0
1592311200|2020-06-16 12:40:00|18.99|19|18.99|19|0
1592311500|2020-06-16 12:45:00|19|19.05|19|19.05|0
1592311800|2020-06-16 12:50:00|19.05|19.06|19.05|19.05|0
1592312400|2020-06-16 13:00:00|19.13|19.13|19.12|19.12|0
1592312700|2020-06-16 13:05:00|19.13|19.16|19.13|19.16|0
1592313000|2020-06-16 13:10:00|19.2|19.2|19.2|19.2|0
1592313300|2020-06-16 13:15:00|19.2|19.2|19.2|19.2|0
1592313600|2020-06-16 13:20:00|19.17|19.18|19.16|19.18|0
1592313900|2020-06-16 13:25:00|19.18|19.19|19.17|19.19|0
1592314200|2020-06-16 13:30:00|19|19.19|18.83|18.955|412720
1592314500|2020-06-16 13:35:00|18.97|19.03|18.83|18.955|269957
1592314800|2020-06-16 13:40:00|18.96|19.01|18.93|18.965|197026
1592315100|2020-06-16 13:45:00|18.969|18.97|18.88|18.885|190998
1592315400|2020-06-16 13:50:00|18.88|18.905|18.76|18.885|183243
1592315700|2020-06-16 13:55:00|18.88|19.045|18.865|19.015|192733
1592316000|2020-06-16 14:00:00|19.01|19.015|18.925|18.985|116964
1592316300|2020-06-16 14:05:00|18.98|18.99|18.89|18.89|87511
1592316600|2020-06-16 14:10:00|18.895|18.895|18.63|18.635|171319
1592316900|2020-06-16 14:15:00|18.64|18.68|18.54|18.545|122729
1592317200|2020-06-16 14:20:00|18.545|18.63|18.53|18.61|132330
1592317500|2020-06-16 14:25:00|18.61|18.66|18.6|18.605|87307
1592317800|2020-06-16 14:30:00|18.61|18.67|18.575|18.67|77680
1592318100|2020-06-16 14:35:00|18.67|18.69|18.555|18.61|99176
1592318400|2020-06-16 14:40:00|18.605|18.608|18.51|18.525|95069
1592318700|2020-06-16 14:45:00|18.53|18.61|18.485|18.605|84345
1592319000|2020-06-16 14:50:00|18.605|18.61|18.35|18.38|111933
1592319300|2020-06-16 14:55:00|18.385|18.46|18.32|18.37|109766
1592319600|2020-06-16 15:00:00|18.365|18.44|18.29|18.44|107042
1592319900|2020-06-16 15:05:00|18.45|18.59|18.45|18.57|90621
1592320200|2020-06-16 15:10:00|18.58|18.59|18.53|18.54|96762
1592320500|2020-06-16 15:15:00|18.535|18.61|18.52|18.55|71051
1592320800|2020-06-16 15:20:00|18.54|18.615|18.5|18.6|65264
1592321100|2020-06-16 15:25:00|18.6|18.62|18.54|18.57|59380
1592321400|2020-06-16 15:30:00|18.565|18.615|18.55|18.6|63309
1592321700|2020-06-16 15:35:00|18.605|18.64|18.565|18.578|60045
1592322000|2020-06-16 15:40:00|18.575|18.61|18.545|18.6|63795
1592322300|2020-06-16 15:45:00|18.6|18.67|18.595|18.66|105045
1592322600|2020-06-16 15:50:00|18.67|18.8|18.66|18.76|81592
1592322900|2020-06-16 15:55:00|18.76|18.79|18.74|18.785|62376
1592323200|2020-06-16 16:00:00|18.79|18.81|18.72|18.775|75546
1592323500|2020-06-16 16:05:00|18.765|18.775|18.73|18.765|52973
1592323800|2020-06-16 16:10:00|18.77|18.805|18.75|18.8|49504
1592324100|2020-06-16 16:15:00|18.795|18.835|18.79|18.835|53061
1592324400|2020-06-16 16:20:00|18.835|18.89|18.815|18.845|101836
1592324700|2020-06-16 16:25:00|18.845|18.87|18.84|18.86|34310
1592325000|2020-06-16 16:30:00|18.865|18.94|18.86|18.92|71001
1592325300|2020-06-16 16:35:00|18.91|18.96|18.9|18.95|50230
1592325600|2020-06-16 16:40:00|18.95|18.955|18.92|18.955|43041
1592325900|2020-06-16 16:45:00|18.955|18.99|18.935|18.975|165985
1592326200|2020-06-16 16:50:00|18.98|18.99|18.945|18.96|116143
1592326500|2020-06-16 16:55:00|18.955|18.96|18.84|18.857|68018
1592326800|2020-06-16 17:00:00|18.855|18.88|18.85|18.86|40691
1592327100|2020-06-16 17:05:00|18.85|18.875|18.83|18.845|30108
1592327400|2020-06-16 17:10:00|18.845|18.88|18.83|18.88|43848
1592327700|2020-06-16 17:15:00|18.875|18.91|18.87|18.9|27613
1592328000|2020-06-16 17:20:00|18.925|18.95|18.925|18.945|41493
1592328300|2020-06-16 17:25:00|18.95|18.97|18.945|18.97|50905
1592328600|2020-06-16 17:30:00|18.975|18.99|18.96|18.965|48443
1592328900|2020-06-16 17:35:00|18.96|18.975|18.95|18.955|112142
1592329200|2020-06-16 17:40:00|18.955|18.99|18.945|18.99|70931
1592329500|2020-06-16 17:45:00|18.99|19|18.985|18.985|69400
1592329800|2020-06-16 17:50:00|18.99|19.02|18.92|18.95|216973
1592330100|2020-06-16 17:55:00|18.95|19.005|18.94|19|78409
1592330400|2020-06-16 18:00:00|19|19.06|19|19.025|98981
1592330700|2020-06-16 18:05:00|19.02|19.1|19.015|19.07|112591
1592331000|2020-06-16 18:10:00|19.08|19.12|19.06|19.1|89302
1592331300|2020-06-16 18:15:00|19.1|19.15|19.1|19.115|63705
1592331600|2020-06-16 18:20:00|19.115|19.16|19.09|19.135|105176
1592331900|2020-06-16 18:25:00|19.13|19.15|19.03|19.054|92692
1592332200|2020-06-16 18:30:00|19.06|19.09|18.92|18.93|65638
1592332500|2020-06-16 18:35:00|18.92|18.93|18.845|18.875|55684
1592332800|2020-06-16 18:40:00|18.875|18.935|18.86|18.925|59027
1592333100|2020-06-16 18:45:00|18.93|19.03|18.915|19.005|169973
1592333400|2020-06-16 18:50:00|19.005|19.04|18.98|19.015|69984
1592333700|2020-06-16 18:55:00|19.02|19.08|19.02|19.065|88083
1592334000|2020-06-16 19:00:00|19.07|19.095|19.045|19.09|59499
1592334300|2020-06-16 19:05:00|19.085|19.12|19.072|19.095|200802
1592334600|2020-06-16 19:10:00|19.1|19.11|19.075|19.09|101377
1592334900|2020-06-16 19:15:00|19.085|19.09|18.86|18.87|84133
1592335200|2020-06-16 19:20:00|18.875|18.945|18.85|18.92|112812
1592335500|2020-06-16 19:25:00|18.925|18.99|18.92|18.97|89240
1592335800|2020-06-16 19:30:00|18.96|19.04|18.95|19.025|150713
1592336100|2020-06-16 19:35:00|19.025|19.05|18.96|18.965|159495
1592336400|2020-06-16 19:40:00|18.96|18.99|18.9|18.935|150786
1592336700|2020-06-16 19:45:00|18.93|18.935|18.87|18.89|241794
1592337000|2020-06-16 19:50:00|18.89|18.91|18.86|18.865|245786
1592337300|2020-06-16 19:55:00|18.86|18.93|18.86|18.91|466559
1592337600|2020-06-16 20:00:00|18.91|18.91|18.91|18.91|0
1592338500|2020-06-16 20:15:00|18.91|18.91|18.91|18.91|0
1592339100|2020-06-16 20:25:00|18.856|18.9|18.856|18.866|0
1592339700|2020-06-16 20:35:00|18.85|18.85|18.85|18.85|0
1592343300|2020-06-16 21:35:00|18.95|18.95|18.95|18.95|0
1592347500|2020-06-16 22:45:00|18.86|18.95|18.86|18.95|0
1592396100|2020-06-17 12:15:00|19.5|19.5|19.5|19.5|0
1592396700|2020-06-17 12:25:00|19.196|19.196|19.196|19.196|0
1592399400|2020-06-17 13:10:00|19.1|19.1|19.1|19.1|0
1592400600|2020-06-17 13:30:00|19.05|19.335|19.05|19.335|216487
1592400900|2020-06-17 13:35:00|19.35|19.42|19.24|19.4|119191
1592401200|2020-06-17 13:40:00|19.39|19.51|19.39|19.495|153346
1592401500|2020-06-17 13:45:00|19.49|19.5|19.39|19.43|136287
1592401800|2020-06-17 13:50:00|19.43|19.44|19.34|19.43|138679
1592402100|2020-06-17 13:55:00|19.425|19.5|19.36|19.49|183435
1592402400|2020-06-17 14:00:00|19.495|19.53|19.45|19.49|152511
1592402700|2020-06-17 14:05:00|19.48|19.525|19.475|19.49|173941
1592403000|2020-06-17 14:10:00|19.48|19.55|19.46|19.475|122493
1592403300|2020-06-17 14:15:00|19.475|19.57|19.381|19.43|173849
1592403600|2020-06-17 14:20:00|19.43|19.46|19.33|19.33|106634
1592403900|2020-06-17 14:25:00|19.33|19.465|19.31|19.46|162521
1592404200|2020-06-17 14:30:00|19.45|19.52|19.41|19.51|107453
1592404500|2020-06-17 14:35:00|19.51|19.745|19.5|19.74|199525
1592404800|2020-06-17 14:40:00|19.74|19.78|19.697|19.725|142504
1592405100|2020-06-17 14:45:00|19.725|19.785|19.72|19.775|107712
1592405400|2020-06-17 14:50:00|19.775|19.97|19.775|19.965|530019
1592405700|2020-06-17 14:55:00|19.97|19.98|19.925|19.967|130015
1592406000|2020-06-17 15:00:00|19.97|20|19.925|19.94|197399
1592406300|2020-06-17 15:05:00|19.925|19.96|19.72|19.725|129875
1592406600|2020-06-17 15:10:00|19.73|19.815|19.715|19.72|58914
1592406900|2020-06-17 15:15:00|19.71|19.86|19.71|19.83|53589
1592407200|2020-06-17 15:20:00|19.83|19.83|19.77|19.795|45026
1592407500|2020-06-17 15:25:00|19.8|19.81|19.76|19.764|38615
1592407800|2020-06-17 15:30:00|19.76|19.82|19.74|19.8|116989
1592408100|2020-06-17 15:35:00|19.805|19.83|19.8|19.83|19666
1592408400|2020-06-17 15:40:00|19.83|19.91|19.83|19.88|36788
1592408700|2020-06-17 15:45:00|19.88|19.9|19.86|19.86|29380
1592409000|2020-06-17 15:50:00|19.865|19.98|19.865|19.955|52264
1592409300|2020-06-17 15:55:00|19.96|19.995|19.951|19.98|34355
1592409600|2020-06-17 16:00:00|19.985|20.1|19.975|20.095|160157
1592409900|2020-06-17 16:05:00|20.09|20.09|19.92|19.94|43252
1592410200|2020-06-17 16:10:00|19.931|19.935|19.87|19.88|36429
1592410500|2020-06-17 16:15:00|19.88|19.946|19.88|19.93|32693
1592410800|2020-06-17 16:20:00|19.93|19.93|19.88|19.92|39837
1592411100|2020-06-17 16:25:00|19.925|19.93|19.85|19.92|37559
1592411400|2020-06-17 16:30:00|19.92|19.979|19.92|19.95|32449
1592411700|2020-06-17 16:35:00|19.94|19.975|19.93|19.96|28944
1592412000|2020-06-17 16:40:00|19.965|20|19.95|19.985|52596
1592412300|2020-06-17 16:45:00|19.99|20.105|19.99|20.08|66133
1592412600|2020-06-17 16:50:00|20.08|20.08|19.99|20.003|45905
1592412900|2020-06-17 16:55:00|20.01|20.02|19.92|19.98|44086
1592413200|2020-06-17 17:00:00|19.98|20.07|19.98|20.07|34189
1592413500|2020-06-17 17:05:00|20.07|20.11|20.07|20.085|51719
1592413800|2020-06-17 17:10:00|20.08|20.11|20.07|20.1|28780
1592414100|2020-06-17 17:15:00|20.1|20.17|20.1|20.14|44817
1592414400|2020-06-17 17:20:00|20.14|20.165|20.11|20.13|35661
1592414700|2020-06-17 17:25:00|20.14|20.2|20.14|20.16|64285
1592415000|2020-06-17 17:30:00|20.155|20.16|20.04|20.075|34999
1592415300|2020-06-17 17:35:00|20.085|20.085|20.06|20.07|25202
1592415600|2020-06-17 17:40:00|20.07|20.07|20.03|20.07|32483
1592415900|2020-06-17 17:45:00|20.07|20.105|20.05|20.05|28042
1592416200|2020-06-17 17:50:00|20.05|20.06|19.99|19.99|33776
1592416500|2020-06-17 17:55:00|19.995|20.045|19.97|20.04|31433
1592416800|2020-06-17 18:00:00|20.03|20.062|20|20.01|29827
1592417100|2020-06-17 18:05:00|20.02|20.1|20.02|20.093|29888
1592417400|2020-06-17 18:10:00|20.095|20.095|20.01|20.03|42856
1592417700|2020-06-17 18:15:00|20.03|20.035|19.98|19.995|32946
1592418000|2020-06-17 18:20:00|19.99|20.03|19.99|20.015|33232
1592418300|2020-06-17 18:25:00|20.02|20.09|20.02|20.09|43760
1592418600|2020-06-17 18:30:00|20.09|20.1|20.009|20.01|28112
1592418900|2020-06-17 18:35:00|20.01|20.025|19.985|19.985|28750
1592419200|2020-06-17 18:40:00|19.98|19.995|19.97|19.98|37397
1592419500|2020-06-17 18:45:00|19.975|20.01|19.94|20.005|43208
1592419800|2020-06-17 18:50:00|20.005|20.015|19.96|19.96|35131
1592420100|2020-06-17 18:55:00|19.97|19.975|19.885|19.89|37468
1592420400|2020-06-17 19:00:00|19.885|19.89|19.85|19.885|41797
1592420700|2020-06-17 19:05:00|19.885|19.925|19.87|19.92|25356
1592421000|2020-06-17 19:10:00|19.92|19.92|19.865|19.92|37174
1592421300|2020-06-17 19:15:00|19.92|19.95|19.92|19.93|63212
1592421600|2020-06-17 19:20:00|19.935|19.99|19.84|19.84|66795
1592421900|2020-06-17 19:25:00|19.845|19.88|19.5|19.775|74598
1592422200|2020-06-17 19:30:00|19.78|19.86|19.735|19.855|56391
1592422500|2020-06-17 19:35:00|19.855|19.9|19.815|19.865|75356
1592422800|2020-06-17 19:40:00|19.865|19.87|19.81|19.835|79451
1592423100|2020-06-17 19:45:00|19.83|19.85|19.795|19.805|75552
1592423400|2020-06-17 19:50:00|19.8|19.845|19.775|19.785|142926
1592423700|2020-06-17 19:55:00|19.785|19.85|19.78|19.82|233556
1592424000|2020-06-17 20:00:00|19.82|19.82|19.82|19.82|0
1592424900|2020-06-17 20:15:00|19.82|19.82|19.82|19.82|0
1592425500|2020-06-17 20:25:00|19.754|19.815|19.754|19.815|0
1592425800|2020-06-17 20:30:00|19.77|19.77|19.77|19.77|0
1592426700|2020-06-17 20:45:00|19.89|19.89|19.89|19.89|0
1592427000|2020-06-17 20:50:00|19.77|19.77|19.77|19.77|0
1592428500|2020-06-17 21:15:00|19.85|19.85|19.85|19.85|0
1592430000|2020-06-17 21:40:00|19.85|19.85|19.85|19.85|0
1592431500|2020-06-17 22:05:00|20.03|20.03|20.03|20.03|0
1592432400|2020-06-17 22:20:00|19.86|19.86|19.85|19.85|0
1592433900|2020-06-17 22:45:00|19.86|19.86|19.86|19.86|0
1592437500|2020-06-17 23:45:00|19.89|19.89|19.85|19.85|0
1592473200|2020-06-18 09:40:00|20|20|20|20|0
1592473800|2020-06-18 09:50:00|20|20|20|20|0
1592475600|2020-06-18 10:20:00|20.21|20.21|20.21|20.21|0
1592478900|2020-06-18 11:15:00|20.2|20.2|20|20|0
1592479200|2020-06-18 11:20:00|19.9|19.91|19.9|19.91|0
1592479800|2020-06-18 11:30:00|19.93|19.93|19.93|19.93|0
1592480100|2020-06-18 11:35:00|19.9|19.9|19.88|19.88|0
1592481600|2020-06-18 12:00:00|19.87|19.88|19.87|19.88|0
1592482200|2020-06-18 12:10:00|19.91|19.91|19.9|19.9|0
1592482500|2020-06-18 12:15:00|19.87|19.87|19.87|19.87|0
1592482800|2020-06-18 12:20:00|19.85|19.85|19.85|19.85|0
1592484300|2020-06-18 12:45:00|19.85|19.85|19.85|19.85|0
1592484900|2020-06-18 12:55:00|19.84|19.85|19.84|19.85|0
1592485500|2020-06-18 13:05:00|19.85|19.85|19.85|19.85|0
1592486400|2020-06-18 13:20:00|19.82|19.82|19.82|19.82|0
1592486700|2020-06-18 13:25:00|19.82|19.82|19.82|19.82|0
1592487000|2020-06-18 13:30:00|19.82|20.295|19.815|20.23|392482
1592487300|2020-06-18 13:35:00|20.24|20.56|20.18|20.52|241055
1592487600|2020-06-18 13:40:00|20.513|20.64|20.345|20.345|193851
1592487900|2020-06-18 13:45:00|20.34|20.39|20.15|20.2|120021
1592488200|2020-06-18 13:50:00|20.21|20.235|20.12|20.13|90597
1592488500|2020-06-18 13:55:00|20.13|20.42|20.12|20.42|188764
1592488800|2020-06-18 14:00:00|20.425|20.5|20.22|20.245|389214
1592489100|2020-06-18 14:05:00|20.25|20.37|20.245|20.37|93755
1592489400|2020-06-18 14:10:00|20.37|20.37|20.13|20.146|108932
1592489700|2020-06-18 14:15:00|20.15|20.3|20.14|20.3|69017
1592490000|2020-06-18 14:20:00|20.29|20.3|20.192|20.262|72209
1592490300|2020-06-18 14:25:00|20.27|20.38|20.27|20.29|71813
1592490600|2020-06-18 14:30:00|20.31|20.34|20.23|20.34|79473
1592490900|2020-06-18 14:35:00|20.34|20.35|20.2|20.236|72270
1592491200|2020-06-18 14:40:00|20.235|20.335|20.23|20.325|86921
1592491500|2020-06-18 14:45:00|20.322|20.56|20.322|20.55|187223
1592491800|2020-06-18 14:50:00|20.56|20.64|20.515|20.625|180044
1592492100|2020-06-18 14:55:00|20.625|20.73|20.61|20.725|195430
1592492400|2020-06-18 15:00:00|20.73|20.79|20.6|20.675|285223
1592492700|2020-06-18 15:05:00|20.66|20.78|20.635|20.68|107447
1592493000|2020-06-18 15:10:00|20.67|20.765|20.64|20.76|70265
1592493300|2020-06-18 15:15:00|20.755|20.77|20.73|20.759|73560
1592493600|2020-06-18 15:20:00|20.759|20.84|20.75|20.835|95796
1592493900|2020-06-18 15:25:00|20.829|20.94|20.72|20.8|197798
1592494200|2020-06-18 15:30:00|20.805|20.87|20.735|20.735|80069
1592494500|2020-06-18 15:35:00|20.735|20.8|20.73|20.765|90223
1592494800|2020-06-18 15:40:00|20.76|20.834|20.75|20.815|82155
1592495100|2020-06-18 15:45:00|20.81|20.915|20.81|20.845|110673
1592495400|2020-06-18 15:50:00|20.84|20.845|20.75|20.76|50325
1592495700|2020-06-18 15:55:00|20.755|20.865|20.75|20.84|46384
1592496000|2020-06-18 16:00:00|20.84|20.9|20.84|20.885|62080
1592496300|2020-06-18 16:05:00|20.88|20.96|20.88|20.95|133624
1592496600|2020-06-18 16:10:00|20.95|20.96|20.85|20.885|73308
1592496900|2020-06-18 16:15:00|20.88|20.94|20.85|20.91|70660
1592497200|2020-06-18 16:20:00|20.91|20.96|20.91|20.96|41499
1592497500|2020-06-18 16:25:00|20.96|21.03|20.94|20.96|171851
1592497800|2020-06-18 16:30:00|20.96|21|20.94|20.945|111006
1592498100|2020-06-18 16:35:00|20.95|20.955|20.85|20.88|69868
1592498400|2020-06-18 16:40:00|20.885|20.9|20.86|20.895|38810
1592498700|2020-06-18 16:45:00|20.895|20.915|20.84|20.865|72838
1592499000|2020-06-18 16:50:00|20.865|20.9|20.84|20.885|50780
1592499300|2020-06-18 16:55:00|20.88|20.93|20.865|20.91|55957
1592499600|2020-06-18 17:00:00|20.91|20.915|20.725|20.73|85629
1592499900|2020-06-18 17:05:00|20.725|20.78|20.71|20.71|61583
1592500200|2020-06-18 17:10:00|20.7|20.745|20.66|20.74|82410
1592500500|2020-06-18 17:15:00|20.75|20.78|20.73|20.765|46421
1592500800|2020-06-18 17:20:00|20.765|20.78|20.73|20.76|46838
1592501100|2020-06-18 17:25:00|20.75|20.75|20.67|20.685|47584
1592501400|2020-06-18 17:30:00|20.69|20.74|20.68|20.73|38101
1592501700|2020-06-18 17:35:00|20.73|20.74|20.67|20.695|66360
1592502000|2020-06-18 17:40:00|20.69|20.74|20.67|20.715|42961
1592502300|2020-06-18 17:45:00|20.71|20.73|20.665|20.67|42045
1592502600|2020-06-18 17:50:00|20.67|20.68|20.63|20.675|51299
1592502900|2020-06-18 17:55:00|20.68|20.72|20.67|20.69|46585
1592503200|2020-06-18 18:00:00|20.695|20.696|20.59|20.61|49305
1592503500|2020-06-18 18:05:00|20.61|20.705|20.58|20.705|76645
1592503800|2020-06-18 18:10:00|20.71|20.815|20.71|20.81|50756
1592504100|2020-06-18 18:15:00|20.81|20.817|20.75|20.765|29007
1592504400|2020-06-18 18:20:00|20.765|20.799|20.76|20.795|31424
1592504700|2020-06-18 18:25:00|20.79|20.82|20.73|20.77|34460
1592505000|2020-06-18 18:30:00|20.77|20.8|20.75|20.76|32101
1592505300|2020-06-18 18:35:00|20.77|20.77|20.7|20.705|40475
1592505600|2020-06-18 18:40:00|20.71|20.71|20.64|20.65|46447
1592505900|2020-06-18 18:45:00|20.66|20.675|20.65|20.65|26965
1592506200|2020-06-18 18:50:00|20.65|20.66|20.61|20.64|44572
1592506500|2020-06-18 18:55:00|20.64|20.641|20.53|20.547|42536
1592506800|2020-06-18 19:00:00|20.55|20.6|20.54|20.6|65800
1592507100|2020-06-18 19:05:00|20.605|20.72|20.6|20.715|45951
1592507400|2020-06-18 19:10:00|20.715|20.815|20.71|20.81|57307
1592507700|2020-06-18 19:15:00|20.81|20.815|20.73|20.73|52721
1592508000|2020-06-18 19:20:00|20.72|20.77|20.715|20.715|54135
1592508300|2020-06-18 19:25:00|20.71|20.755|20.66|20.705|65767
1592508600|2020-06-18 19:30:00|20.705|20.715|20.67|20.695|77518
1592508900|2020-06-18 19:35:00|20.695|20.715|20.615|20.62|34324
1592509200|2020-06-18 19:40:00|20.68|20.7|20.66|20.68|121738
1592509500|2020-06-18 19:45:00|20.686|20.725|20.67|20.695|75586
1592509800|2020-06-18 19:50:00|20.7|20.74|20.69|20.725|118278
1592510100|2020-06-18 19:55:00|20.73|20.74|20.65|20.675|295178
1592510400|2020-06-18 20:00:00|20.67|20.68|20.67|20.68|0
1592512800|2020-06-18 20:40:00|20.68|20.68|20.68|20.68|0
1592514000|2020-06-18 21:00:00|20.55|20.55|20.55|20.55|0
1592514600|2020-06-18 21:10:00|20.82|20.82|20.68|20.68|0
1592515200|2020-06-18 21:20:00|20.7|20.7|20.7|20.7|0
1592517000|2020-06-18 21:50:00|20.68|20.68|20.68|20.68|0
1592518200|2020-06-18 22:10:00|20.68|20.68|20.68|20.68|0
1592519400|2020-06-18 22:30:00|20.85|20.85|20.85|20.85|0
1592521500|2020-06-18 23:05:00|20.85|20.85|20.85|20.85|0
1592557200|2020-06-19 09:00:00|20.93|20.93|20.93|20.93|0
1592557800|2020-06-19 09:10:00|20.93|20.93|20.93|20.93|0
1592568900|2020-06-19 12:15:00|21|21|20.99|21|0
1592569200|2020-06-19 12:20:00|20.99|21|20.99|21|0
1592569500|2020-06-19 12:25:00|21.15|21.15|21.15|21.15|0
1592569800|2020-06-19 12:30:00|21.18|21.18|21.18|21.18|0
1592570400|2020-06-19 12:40:00|21.18|21.18|21.18|21.18|0
1592571000|2020-06-19 12:50:00|21.16|21.16|21.16|21.16|0
1592571300|2020-06-19 12:55:00|21.15|21.15|21.15|21.15|0
1592571600|2020-06-19 13:00:00|21.15|21.15|21.15|21.15|0
1592571900|2020-06-19 13:05:00|21.15|21.15|20.88|20.88|0
1592572500|2020-06-19 13:15:00|21|21|21|21|0
1592572800|2020-06-19 13:20:00|21|21|21|21|0
1592573100|2020-06-19 13:25:00|21.15|21.15|21.15|21.15|0
1592573400|2020-06-19 13:30:00|20.9|21.19|20.5|21.12|473052
1592573700|2020-06-19 13:35:00|21.12|21.29|21.1|21.26|146456
1592574000|2020-06-19 13:40:00|21.265|21.39|21.18|21.22|149341
1592574300|2020-06-19 13:45:00|21.21|21.39|21.2|21.37|91089
1592574600|2020-06-19 13:50:00|21.37|21.52|21.36|21.45|147316
1592574900|2020-06-19 13:55:00|21.45|21.55|21.45|21.505|277314
1592575200|2020-06-19 14:00:00|21.51|21.59|21.28|21.33|214983
1592575500|2020-06-19 14:05:00|21.328|21.33|21.14|21.2|129708
1592575800|2020-06-19 14:10:00|21.2|21.25|21.13|21.25|101234
1592576100|2020-06-19 14:15:00|21.26|21.3|21.21|21.27|102225
1592576400|2020-06-19 14:20:00|21.265|21.32|21.22|21.245|66697
1592576700|2020-06-19 14:25:00|21.25|21.25|21.04|21.11|133494
1592577000|2020-06-19 14:30:00|21.11|21.16|21.06|21.099|61819
1592577300|2020-06-19 14:35:00|21.092|21.115|20.97|21.025|173802
1592577600|2020-06-19 14:40:00|21.025|21.08|21|21.015|220373
1592577900|2020-06-19 14:45:00|21.02|21.02|20.79|20.93|264130
1592578200|2020-06-19 14:50:00|20.91|21.09|20.85|21.055|207147
1592578500|2020-06-19 14:55:00|21.06|21.24|21.05|21.24|201799
1592578800|2020-06-19 15:00:00|21.24|21.31|21.21|21.25|216691
1592579100|2020-06-19 15:05:00|21.255|21.255|21.11|21.155|69431
1592579400|2020-06-19 15:10:00|21.16|21.3|21.15|21.278|109851
1592579700|2020-06-19 15:15:00|21.27|21.27|21.16|21.173|34726
1592580000|2020-06-19 15:20:00|21.14|21.235|21.14|21.225|68021
1592580300|2020-06-19 15:25:00|21.22|21.24|21.145|21.24|54916
1592580600|2020-06-19 15:30:00|21.24|21.38|21.24|21.38|71985
1592580900|2020-06-19 15:35:00|21.38|21.395|21.263|21.34|58238
1592581200|2020-06-19 15:40:00|21.33|21.37|21.26|21.325|42950
1592581500|2020-06-19 15:45:00|21.33|21.375|21.32|21.33|61964
1592581800|2020-06-19 15:50:00|21.33|21.4|21.33|21.39|34023
1592582100|2020-06-19 15:55:00|21.38|21.38|21.26|21.26|34773
1592582400|2020-06-19 16:00:00|21.26|21.343|21.22|21.32|72930
1592582700|2020-06-19 16:05:00|21.315|21.35|21.24|21.305|60828
1592583000|2020-06-19 16:10:00|21.31|21.32|21.215|21.22|43662
1592583300|2020-06-19 16:15:00|21.21|21.21|21.01|21.01|90827
1592583600|2020-06-19 16:20:00|21.01|21.04|20.928|20.956|70212
1592583900|2020-06-19 16:25:00|20.95|20.98|20.87|20.98|63527
1592584200|2020-06-19 16:30:00|20.98|21.075|20.98|21|49488
1592584500|2020-06-19 16:35:00|21|21.02|20.93|20.95|43844
1592584800|2020-06-19 16:40:00|20.95|21.01|20.895|21.005|38334
1592585100|2020-06-19 16:45:00|21|21.12|20.985|21.1|54901
1592585400|2020-06-19 16:50:00|21.11|21.14|21.04|21.06|51507
1592585700|2020-06-19 16:55:00|21.05|21.065|21.02|21.04|38878
1592586000|2020-06-19 17:00:00|21.05|21.097|21.04|21.097|35741
1592586300|2020-06-19 17:05:00|21.1|21.12|21.07|21.095|34472
1592586600|2020-06-19 17:10:00|21.091|21.13|21.08|21.08|25375
1592586900|2020-06-19 17:15:00|21.07|21.16|21.045|21.13|72037
1592587200|2020-06-19 17:20:00|21.13|21.14|21.02|21.02|30130
1592587500|2020-06-19 17:25:00|21.01|21.04|20.92|20.945|65166
1592587800|2020-06-19 17:30:00|20.942|21|20.92|20.975|73371
1592588100|2020-06-19 17:35:00|20.97|21.05|20.95|21.05|38515
1592588400|2020-06-19 17:40:00|21.04|21.06|21.03|21.045|21257
1592588700|2020-06-19 17:45:00|21.049|21.065|20.95|20.975|38642
1592589000|2020-06-19 17:50:00|20.98|21.066|20.98|21.065|28598
1592589300|2020-06-19 17:55:00|21.06|21.06|20.96|20.96|48424
1592589600|2020-06-19 18:00:00|20.94|21|20.915|20.975|42655
1592589900|2020-06-19 18:05:00|20.97|21|20.945|20.991|37867
1592590200|2020-06-19 18:10:00|20.995|20.995|20.92|20.97|32771
1592590500|2020-06-19 18:15:00|20.96|21.01|20.95|20.97|39318
1592590800|2020-06-19 18:20:00|20.97|21.05|20.955|21.04|33759
1592591100|2020-06-19 18:25:00|21.03|21.04|20.985|21.005|30982
1592591400|2020-06-19 18:30:00|21.01|21.03|20.96|21.02|30039
1592591700|2020-06-19 18:35:00|21.01|21.06|21|21.04|40120
1592592000|2020-06-19 18:40:00|21.04|21.07|21.04|21.07|34630
1592592300|2020-06-19 18:45:00|21.065|21.105|21.02|21.02|27698
1592592600|2020-06-19 18:50:00|21.02|21.115|21.01|21.115|27247
1592592900|2020-06-19 18:55:00|21.115|21.15|21.09|21.11|48480
1592593200|2020-06-19 19:00:00|21.11|21.12|21|21.05|55454
1592593500|2020-06-19 19:05:00|21.05|21.07|21.02|21.04|48532
1592593800|2020-06-19 19:10:00|21.03|21.05|21|21.04|43853
1592594100|2020-06-19 19:15:00|21.05|21.115|21.05|21.095|32561
1592594400|2020-06-19 19:20:00|21.094|21.115|21.04|21.04|66745
1592594700|2020-06-19 19:25:00|21.045|21.06|21|21.015|70042
1592595000|2020-06-19 19:30:00|21.02|21.12|21.02|21.12|71312
1592595300|2020-06-19 19:35:00|21.12|21.155|21.055|21.065|85759
1592595600|2020-06-19 19:40:00|21.065|21.28|21.065|21.27|233776
1592595900|2020-06-19 19:45:00|21.275|21.345|21.08|21.13|332715
1592596200|2020-06-19 19:50:00|21.14|21.22|21.14|21.165|210270
1592596500|2020-06-19 19:55:00|21.165|21.24|21.115|21.172|561453
1592596800|2020-06-19 20:00:00|21.19|21.19|21.19|21.19|1961379
1592597700|2020-06-19 20:15:00|21.19|21.194|21.19|21.19|0
1592598900|2020-06-19 20:35:00|21.19|21.19|21.19|21.19|0
1592599500|2020-06-19 20:45:00|21.19|21.19|21.19|21.19|0
1592599800|2020-06-19 20:50:00|21.16|21.19|21.16|21.19|0
1592600100|2020-06-19 20:55:00|21.19|21.19|21.19|21.19|0
1592601300|2020-06-19 21:15:00|21.19|21.19|21.19|21.19|0
1592601600|2020-06-19 21:20:00|20.8|20.8|20.8|20.8|0
1592606700|2020-06-19 22:45:00|21.19|21.19|21.19|21.19|0
1592609700|2020-06-19 23:35:00|21|21|21|21|0
1592610900|2020-06-19 23:55:00|21|21|21|21|0
1592814900|2020-06-22 08:35:00|21.1|21.1|21.1|21.1|0
1592815200|2020-06-22 08:40:00|21.1|21.1|21.1|21.1|0
1592815500|2020-06-22 08:45:00|21.09|21.1|21.09|21.1|0
1592819400|2020-06-22 09:50:00|21.3|21.3|21.3|21.3|0
1592820000|2020-06-22 10:00:00|21.3|21.3|21.3|21.3|0
1592820300|2020-06-22 10:05:00|21.63|21.63|21.63|21.63|0
1592820600|2020-06-22 10:10:00|21.63|21.63|21.63|21.63|0
1592822400|2020-06-22 10:40:00|21.62|21.62|21.62|21.62|0
1592822700|2020-06-22 10:45:00|21.35|21.35|21.3|21.3|0
1592824500|2020-06-22 11:15:00|21.6|21.62|21.6|21.6|0
1592824800|2020-06-22 11:20:00|21.35|21.35|21.35|21.35|0
1592828100|2020-06-22 12:15:00|21.57|21.62|21.3|21.57|0
1592828700|2020-06-22 12:25:00|21.55|21.55|21.55|21.55|0
1592829300|2020-06-22 12:35:00|21.55|21.55|21.54|21.55|0
1592829900|2020-06-22 12:45:00|21.6|21.6|21.6|21.6|0
1592830200|2020-06-22 12:50:00|21.5|21.5|21.5|21.5|0
1592830800|2020-06-22 13:00:00|21.4|21.4|21.4|21.4|0
1592831100|2020-06-22 13:05:00|21.43|21.43|21.42|21.42|0
1592831700|2020-06-22 13:15:00|21.35|21.35|21.35|21.35|0
1592832000|2020-06-22 13:20:00|21.44|21.44|21.2|21.2|0
1592832300|2020-06-22 13:25:00|21.44|21.44|21.202|21.202|0
1592832600|2020-06-22 13:30:00|21.15|21.6|21.15|21.38|275758
1592832900|2020-06-22 13:35:00|21.37|21.44|21.07|21.15|80799
1592833200|2020-06-22 13:40:00|21.16|21.202|21.04|21.1|68111
1592833500|2020-06-22 13:45:00|21.09|21.1|20.968|21.03|92658
1592833800|2020-06-22 13:50:00|21.03|21.1|21.01|21.095|57038
1592834100|2020-06-22 13:55:00|21.1|21.27|21.1|21.18|65914
1592834400|2020-06-22 14:00:00|21.18|21.245|21.12|21.19|119428
1592834700|2020-06-22 14:05:00|21.18|21.23|21.135|21.135|99479
1592835000|2020-06-22 14:10:00|21.13|21.33|21.13|21.29|174998
1592835300|2020-06-22 14:15:00|21.29|21.365|21.27|21.35|49204
1592835600|2020-06-22 14:20:00|21.36|21.38|21.3|21.36|51413
1592835900|2020-06-22 14:25:00|21.36|21.44|21.35|21.38|40472
1592836200|2020-06-22 14:30:00|21.39|21.415|21.36|21.36|44595
1592836500|2020-06-22 14:35:00|21.361|21.45|21.32|21.432|54684
1592836800|2020-06-22 14:40:00|21.43|21.44|21.375|21.38|64919
1592837100|2020-06-22 14:45:00|21.39|21.44|21.33|21.375|37059
1592837400|2020-06-22 14:50:00|21.38|21.38|21.2|21.23|61054
1592837700|2020-06-22 14:55:00|21.22|21.23|21.15|21.19|49164
1592838000|2020-06-22 15:00:00|21.19|21.22|21.17|21.21|57285
1592838300|2020-06-22 15:05:00|21.21|21.235|21.18|21.23|47563
1592838600|2020-06-22 15:10:00|21.235|21.25|21.14|21.17|54133
1592838900|2020-06-22 15:15:00|21.18|21.33|21.175|21.325|59231
1592839200|2020-06-22 15:20:00|21.32|21.35|21.29|21.32|53165
1592839500|2020-06-22 15:25:00|21.32|21.34|21.29|21.34|25231
1592839800|2020-06-22 15:30:00|21.347|21.37|21.28|21.325|31583
1592840100|2020-06-22 15:35:00|21.32|21.34|21.3|21.33|23036
1592840400|2020-06-22 15:40:00|21.33|21.33|21.28|21.3|26345
1592840700|2020-06-22 15:45:00|21.31|21.35|21.23|21.25|36215
1592841000|2020-06-22 15:50:00|21.25|21.32|21.245|21.27|34146
1592841300|2020-06-22 15:55:00|21.27|21.285|21.235|21.275|32105
1592841600|2020-06-22 16:00:00|21.28|21.35|21.275|21.34|33669
1592841900|2020-06-22 16:05:00|21.338|21.338|21.28|21.3|25793
1592842200|2020-06-22 16:10:00|21.3|21.315|21.278|21.31|25992
1592842500|2020-06-22 16:15:00|21.31|21.345|21.305|21.315|26291
1592842800|2020-06-22 16:20:00|21.32|21.32|21.272|21.29|23057
1592843100|2020-06-22 16:25:00|21.3|21.3|21.27|21.3|22929
1592843400|2020-06-22 16:30:00|21.31|21.31|21.29|21.295|14987
1592843700|2020-06-22 16:35:00|21.3|21.31|21.24|21.27|31320
1592844000|2020-06-22 16:40:00|21.27|21.27|21.23|21.265|22763
1592844300|2020-06-22 16:45:00|21.26|21.28|21.25|21.26|24443
1592844600|2020-06-22 16:50:00|21.26|21.29|21.2|21.205|25877
1592844900|2020-06-22 16:55:00|21.205|21.225|21.17|21.21|39171
1592845200|2020-06-22 17:00:00|21.21|21.21|21.15|21.18|26175
1592845500|2020-06-22 17:05:00|21.185|21.215|21.17|21.18|24291
1592845800|2020-06-22 17:10:00|21.18|21.2|21.17|21.19|19853
1592846100|2020-06-22 17:15:00|21.19|21.21|21.175|21.183|24904
1592846400|2020-06-22 17:20:00|21.19|21.19|21.12|21.125|24746
1592846700|2020-06-22 17:25:00|21.13|21.16|21.11|21.15|25951
1592847000|2020-06-22 17:30:00|21.155|21.18|21.15|21.17|26782
1592847300|2020-06-22 17:35:00|21.17|21.17|21.125|21.14|15211
1592847600|2020-06-22 17:40:00|21.14|21.2|21.14|21.2|17471
1592847900|2020-06-22 17:45:00|21.2|21.21|21.19|21.19|13957
1592848200|2020-06-22 17:50:00|21.19|21.19|21.13|21.13|26420
1592848500|2020-06-22 17:55:00|21.13|21.16|21.125|21.125|31338
1592848800|2020-06-22 18:00:00|21.13|21.165|21.11|21.15|34730
1592849100|2020-06-22 18:05:00|21.15|21.2|21.15|21.155|56085
1592849400|2020-06-22 18:10:00|21.16|21.18|21.15|21.172|25702
1592849700|2020-06-22 18:15:00|21.18|21.2|21.175|21.19|24903
1592850000|2020-06-22 18:20:00|21.2|21.22|21.18|21.22|25254
1592850300|2020-06-22 18:25:00|21.21|21.229|21.2|21.2|23885
1592850600|2020-06-22 18:30:00|21.2|21.21|21.18|21.2|30740
1592850900|2020-06-22 18:35:00|21.195|21.21|21.17|21.18|15724
1592851200|2020-06-22 18:40:00|21.17|21.175|21.14|21.141|26067
1592851500|2020-06-22 18:45:00|21.15|21.16|21.14|21.15|21899
1592851800|2020-06-22 18:50:00|21.145|21.145|21.1|21.125|32556
1592852100|2020-06-22 18:55:00|21.13|21.178|21.125|21.174|25638
1592852400|2020-06-22 19:00:00|21.178|21.178|21.13|21.13|37932
1592852700|2020-06-22 19:05:00|21.14|21.15|21.11|21.15|19096
1592853000|2020-06-22 19:10:00|21.14|21.16|21.122|21.13|31276
1592853300|2020-06-22 19:15:00|21.125|21.135|21.045|21.08|49716
1592853600|2020-06-22 19:20:00|21.08|21.095|21.042|21.045|37499
1592853900|2020-06-22 19:25:00|21.05|21.075|21.04|21.068|33658
1592854200|2020-06-22 19:30:00|21.07|21.14|21.07|21.14|35775
1592854500|2020-06-22 19:35:00|21.14|21.165|21.11|21.165|49982
1592854800|2020-06-22 19:40:00|21.165|21.21|21.15|21.21|41776
1592855100|2020-06-22 19:45:00|21.2|21.22|21.18|21.183|75222
1592855400|2020-06-22 19:50:00|21.185|21.195|21.15|21.15|120447
1592855700|2020-06-22 19:55:00|21.15|21.17|21.1|21.1|247874
1592856000|2020-06-22 20:00:00|21.11|21.11|21.11|21.11|0
1592856900|2020-06-22 20:15:00|21.11|21.11|21.11|21.11|0
1592857500|2020-06-22 20:25:00|21.209|21.209|21.209|21.209|0
1592858700|2020-06-22 20:45:00|21.11|21.11|21.11|21.11|0
1592859300|2020-06-22 20:55:00|21.04|21.04|21.04|21.04|0
1592859600|2020-06-22 21:00:00|21.05|21.05|21.05|21.05|0
1592862300|2020-06-22 21:45:00|21.18|21.22|21.18|21.22|0
1592864400|2020-06-22 22:20:00|21.11|21.11|21.11|21.11|0
1592867100|2020-06-22 23:05:00|21.11|21.11|21.11|21.11|0
1592868000|2020-06-22 23:20:00|21.11|21.11|21.11|21.11|0
1592901600|2020-06-23 08:40:00|21.57|21.58|21.57|21.58|0
1592912100|2020-06-23 11:35:00|21.37|21.37|21.37|21.37|0
1592912700|2020-06-23 11:45:00|21.37|21.37|21.37|21.37|0
1592914500|2020-06-23 12:15:00|21.4|21.4|21.4|21.4|0
1592916900|2020-06-23 12:55:00|21.36|21.36|21.34|21.34|0
1592917800|2020-06-23 13:10:00|21.3|21.3|21.3|21.3|0
1592918100|2020-06-23 13:15:00|21.25|21.25|21.25|21.25|0
1592918700|2020-06-23 13:25:00|21.14|21.14|21.14|21.14|0
1592919000|2020-06-23 13:30:00|21.1|21.435|21.1|21.41|191572
1592919300|2020-06-23 13:35:00|21.41|21.41|21.1|21.12|74767
1592919600|2020-06-23 13:40:00|21.12|21.2|21.001|21.17|93763
1592919900|2020-06-23 13:45:00|21.17|21.17|21.01|21.08|63323
1592920200|2020-06-23 13:50:00|21.09|21.12|20.88|20.955|151264
1592920500|2020-06-23 13:55:00|20.96|20.96|20.81|20.845|98048
1592920800|2020-06-23 14:00:00|20.84|20.85|20.68|20.73|170225
1592921100|2020-06-23 14:05:00|20.725|20.77|20.6|20.77|122946
1592921400|2020-06-23 14:10:00|20.765|20.9|20.755|20.88|103994
1592921700|2020-06-23 14:15:00|20.89|20.94|20.85|20.89|65893
1592922000|2020-06-23 14:20:00|20.885|20.985|20.81|20.938|65974
1592922300|2020-06-23 14:25:00|20.94|20.94|20.87|20.895|43652
1592922600|2020-06-23 14:30:00|20.9|20.91|20.84|20.87|50396
1592922900|2020-06-23 14:35:00|20.87|20.91|20.785|20.82|48888
1592923200|2020-06-23 14:40:00|20.815|20.845|20.73|20.75|102903
1592923500|2020-06-23 14:45:00|20.745|20.81|20.72|20.73|62541
1592923800|2020-06-23 14:50:00|20.73|20.75|20.69|20.75|67477
1592924100|2020-06-23 14:55:00|20.743|20.76|20.711|20.735|48849
1592924400|2020-06-23 15:00:00|20.74|20.84|20.715|20.835|71144
1592924700|2020-06-23 15:05:00|20.84|20.87|20.83|20.86|43965
1592925000|2020-06-23 15:10:00|20.855|20.855|20.785|20.785|51122
1592925300|2020-06-23 15:15:00|20.77|20.8|20.745|20.765|44252
1592925600|2020-06-23 15:20:00|20.77|20.8|20.73|20.76|45324
1592925900|2020-06-23 15:25:00|20.755|20.77|20.71|20.75|30427
1592926800|2020-06-23 15:40:00|20.715|20.73|20.7|20.715|151681
1592927100|2020-06-23 15:45:00|20.72|20.765|20.705|20.72|54890
1592927400|2020-06-23 15:50:00|20.71|20.715|20.605|20.631|78738
1592927700|2020-06-23 15:55:00|20.63|20.64|20.48|20.52|135371
1592928000|2020-06-23 16:00:00|20.53|20.53|20.44|20.485|169394
1592928300|2020-06-23 16:05:00|20.49|20.61|20.485|20.61|96482
1592928600|2020-06-23 16:10:00|20.61|20.63|20.57|20.575|67349
1592928900|2020-06-23 16:15:00|20.58|20.605|20.565|20.575|48359
1592929200|2020-06-23 16:20:00|20.57|20.68|20.53|20.66|82593
1592929500|2020-06-23 16:25:00|20.66|20.775|20.645|20.775|80440
1592929800|2020-06-23 16:30:00|20.78|20.845|20.75|20.835|98876
1592930100|2020-06-23 16:35:00|20.84|20.92|20.84|20.9|57034
1592930400|2020-06-23 16:40:00|20.89|20.895|20.835|20.865|46389
1592930700|2020-06-23 16:45:00|20.87|20.87|20.8|20.82|32065
1592931000|2020-06-23 16:50:00|20.82|20.84|20.805|20.82|31131
1592931300|2020-06-23 16:55:00|20.825|20.86|20.82|20.845|28201
1592931600|2020-06-23 17:00:00|20.84|20.84|20.76|20.775|35116
1592931900|2020-06-23 17:05:00|20.78|20.79|20.755|20.755|29028
1592932200|2020-06-23 17:10:00|20.75|20.76|20.705|20.73|34330
1592932500|2020-06-23 17:15:00|20.73|20.76|20.72|20.76|37283
1592932800|2020-06-23 17:20:00|20.76|20.78|20.75|20.76|31559
1592933100|2020-06-23 17:25:00|20.77|20.77|20.7|20.735|23151
1592933400|2020-06-23 17:30:00|20.735|20.76|20.71|20.755|29439
1592933700|2020-06-23 17:35:00|20.75|20.768|20.75|20.765|16685
1592934000|2020-06-23 17:40:00|20.76|20.76|20.71|20.72|24690
1592934300|2020-06-23 17:45:00|20.715|20.74|20.705|20.73|27403
1592934600|2020-06-23 17:50:00|20.73|20.73|20.66|20.66|48240
1592934900|2020-06-23 17:55:00|20.66|20.7|20.655|20.69|33094
1592935200|2020-06-23 18:00:00|20.7|20.7|20.61|20.656|47104
1592935500|2020-06-23 18:05:00|20.655|20.655|20.615|20.64|34200
1592935800|2020-06-23 18:10:00|20.645|20.65|20.6|20.64|37535
1592936100|2020-06-23 18:15:00|20.645|20.66|20.63|20.645|44535
1592936400|2020-06-23 18:20:00|20.65|20.77|20.64|20.77|34021
1592936700|2020-06-23 18:25:00|20.76|20.79|20.71|20.72|45222
1592937000|2020-06-23 18:30:00|20.73|20.73|20.675|20.69|25581
1592937300|2020-06-23 18:35:00|20.695|20.715|20.68|20.69|26617
1592937600|2020-06-23 18:40:00|20.69|20.72|20.67|20.67|29959
1592937900|2020-06-23 18:45:00|20.66|20.66|20.61|20.635|40934
1592938200|2020-06-23 18:50:00|20.635|20.65|20.62|20.64|37740
1592938500|2020-06-23 18:55:00|20.64|20.64|20.59|20.62|51767
1592938800|2020-06-23 19:00:00|20.615|20.625|20.58|20.59|45271
1592939100|2020-06-23 19:05:00|20.59|20.6|20.565|20.58|43206
1592939400|2020-06-23 19:10:00|20.58|20.6|20.555|20.6|37538
1592939700|2020-06-23 19:15:00|20.61|20.615|20.575|20.575|34209
1592940000|2020-06-23 19:20:00|20.57|20.59|20.56|20.59|47415
1592940300|2020-06-23 19:25:00|20.59|20.6|20.545|20.555|60721
1592940600|2020-06-23 19:30:00|20.56|20.6|20.535|20.6|60720
1592940900|2020-06-23 19:35:00|20.6|20.65|20.595|20.64|82795
1592941200|2020-06-23 19:40:00|20.64|20.67|20.6|20.665|66177
1592941500|2020-06-23 19:45:00|20.66|20.66|20.595|20.625|57834
1592941800|2020-06-23 19:50:00|20.63|20.63|20.55|20.595|152963
1592942100|2020-06-23 19:55:00|20.6|20.65|20.6|20.65|206537
1592942400|2020-06-23 20:00:00|20.65|20.65|20.65|20.65|0
1592943300|2020-06-23 20:15:00|20.65|20.65|20.65|20.65|0
1592943600|2020-06-23 20:20:00|20.64|20.64|20.64|20.64|0
1592943900|2020-06-23 20:25:00|20.745|20.745|20.745|20.745|0
1592944200|2020-06-23 20:30:00|20.772|20.772|20.65|20.65|0
1592944800|2020-06-23 20:40:00|20.65|20.65|20.65|20.65|0
1592946600|2020-06-23 21:10:00|20.7|20.7|20.7|20.7|0
1592947500|2020-06-23 21:25:00|20.65|20.65|20.65|20.65|0
1592948100|2020-06-23 21:35:00|20.63|20.63|20.63|20.63|0
1592950500|2020-06-23 22:15:00|20.65|20.65|20.65|20.65|0
1592952300|2020-06-23 22:45:00|20.53|20.53|20.44|20.44|0
1592952600|2020-06-23 22:50:00|20.57|20.57|20.57|20.57|0
1592952900|2020-06-23 22:55:00|20.57|20.6|20.57|20.6|0
1592953200|2020-06-23 23:00:00|20.6|20.6|20.6|20.6|0
1592997900|2020-06-24 11:25:00|20.51|20.51|20.51|20.51|0
1593000900|2020-06-24 12:15:00|20.5|20.5|20.26|20.26|0
1593002400|2020-06-24 12:40:00|20.27|20.27|20.27|20.27|0
1593005100|2020-06-24 13:25:00|20.4|20.4|20.4|20.4|0
1593005400|2020-06-24 13:30:00|20.41|20.64|20.29|20.42|164289
1593005700|2020-06-24 13:35:00|20.404|20.66|20.404|20.53|73006
1593006000|2020-06-24 13:40:00|20.52|20.71|20.505|20.66|119612
1593006300|2020-06-24 13:45:00|20.66|20.78|20.65|20.65|52794
1593006600|2020-06-24 13:50:00|20.65|20.66|20.47|20.5|96110
1593006900|2020-06-24 13:55:00|20.492|20.492|20.26|20.33|81789
1593007200|2020-06-24 14:00:00|20.33|20.33|20.18|20.18|107074
1593007500|2020-06-24 14:05:00|20.18|20.235|20.117|20.23|244642
1593007800|2020-06-24 14:10:00|20.235|20.41|20.18|20.41|218470
1593008100|2020-06-24 14:15:00|20.41|20.49|20.37|20.44|65208
1593008400|2020-06-24 14:20:00|20.44|20.45|20.35|20.42|31730
1593008700|2020-06-24 14:25:00|20.42|20.49|20.4|20.46|45981
1593009000|2020-06-24 14:30:00|20.46|20.52|20.4|20.41|53003
1593009300|2020-06-24 14:35:00|20.41|20.44|20.27|20.28|78917
1593009600|2020-06-24 14:40:00|20.28|20.41|20.245|20.41|48935
1593009900|2020-06-24 14:45:00|20.41|20.43|20.35|20.36|42568
1593010200|2020-06-24 14:50:00|20.37|20.48|20.37|20.39|51372
1593010500|2020-06-24 14:55:00|20.39|20.41|20.34|20.4|54199
1593010800|2020-06-24 15:00:00|20.39|20.39|20.31|20.34|44741
1593011100|2020-06-24 15:05:00|20.33|20.33|20.21|20.23|60275
1593011400|2020-06-24 15:10:00|20.23|20.25|20.13|20.15|68108
1593011700|2020-06-24 15:15:00|20.142|20.18|20.08|20.095|110482
1593012000|2020-06-24 15:20:00|20.095|20.13|20.08|20.095|88408
1593012300|2020-06-24 15:25:00|20.095|20.18|20.09|20.14|100899
1593012600|2020-06-24 15:30:00|20.13|20.16|20.06|20.08|65516
1593012900|2020-06-24 15:35:00|20.075|20.095|19.885|19.91|178436
1593013200|2020-06-24 15:40:00|19.91|20|19.895|19.915|59028
1593013500|2020-06-24 15:45:00|19.915|19.99|19.86|19.86|55862
1593013800|2020-06-24 15:50:00|19.935|19.967|19.91|19.94|63277
1593014100|2020-06-24 15:55:00|19.94|19.97|19.88|19.97|57971
1593014400|2020-06-24 16:00:00|19.975|20.059|19.935|20.04|40184
1593014700|2020-06-24 16:05:00|20.032|20.04|19.935|19.96|37190
1593015000|2020-06-24 16:10:00|19.96|19.97|19.91|19.93|43469
1593015300|2020-06-24 16:15:00|19.935|20.04|19.935|20.04|35031
1593015600|2020-06-24 16:20:00|20.04|20.077|20.02|20.05|40806
1593015900|2020-06-24 16:25:00|20.055|20.08|20.04|20.08|47598
1593016200|2020-06-24 16:30:00|20.08|20.1|20.055|20.06|33363
1593016500|2020-06-24 16:35:00|20.06|20.16|20.06|20.15|59973
1593016800|2020-06-24 16:40:00|20.16|20.214|20.15|20.2|37788
1593017100|2020-06-24 16:45:00|20.205|20.26|20.18|20.19|44455
1593017400|2020-06-24 16:50:00|20.19|20.22|20.17|20.21|37552
1593017700|2020-06-24 16:55:00|20.21|20.28|20.21|20.28|28506
1593018000|2020-06-24 17:00:00|20.28|20.295|20.26|20.275|29163
1593018300|2020-06-24 17:05:00|20.28|20.3|20.25|20.27|33100
1593018600|2020-06-24 17:10:00|20.27|20.285|20.21|20.21|27377
1593018900|2020-06-24 17:15:00|20.21|20.29|20.205|20.27|32408
1593019200|2020-06-24 17:20:00|20.26|20.26|20.18|20.18|27060
1593019500|2020-06-24 17:25:00|20.19|20.215|20.14|20.21|29367
1593019800|2020-06-24 17:30:00|20.21|20.23|20.185|20.185|34512
1593020100|2020-06-24 17:35:00|20.19|20.21|20.165|20.19|38235
1593020400|2020-06-24 17:40:00|20.19|20.25|20.185|20.24|29034
1593020700|2020-06-24 17:45:00|20.23|20.26|20.2|20.26|33365
1593021000|2020-06-24 17:50:00|20.265|20.27|20.21|20.225|20077
1593021300|2020-06-24 17:55:00|20.225|20.24|20.2|20.23|33893
1593021600|2020-06-24 18:00:00|20.24|20.25|20.145|20.16|27661
1593021900|2020-06-24 18:05:00|20.17|20.25|20.16|20.25|35700
1593022200|2020-06-24 18:10:00|20.25|20.25|20.22|20.22|17140
1593022500|2020-06-24 18:15:00|20.22|20.285|20.22|20.28|42281
1593022800|2020-06-24 18:20:00|20.28|20.29|20.25|20.265|23822
1593023100|2020-06-24 18:25:00|20.26|20.32|20.235|20.315|35176
1593023400|2020-06-24 18:30:00|20.315|20.365|20.3|20.365|30175
1593023700|2020-06-24 18:35:00|20.36|20.365|20.305|20.318|27112
1593024000|2020-06-24 18:40:00|20.31|20.33|20.24|20.27|48781
1593024300|2020-06-24 18:45:00|20.27|20.32|20.265|20.3|30920
1593024600|2020-06-24 18:50:00|20.3|20.3|20.255|20.285|36492
1593024900|2020-06-24 18:55:00|20.285|20.33|20.28|20.28|24357
1593025200|2020-06-24 19:00:00|20.29|20.37|20.285|20.35|44737
1593025500|2020-06-24 19:05:00|20.35|20.35|20.28|20.28|28983
1593025800|2020-06-24 19:10:00|20.29|20.33|20.235|20.315|48070
1593026100|2020-06-24 19:15:00|20.32|20.35|20.275|20.336|38073
1593026400|2020-06-24 19:20:00|20.33|20.33|20.27|20.295|33446
1593026700|2020-06-24 19:25:00|20.295|20.35|20.29|20.34|44584
1593027000|2020-06-24 19:30:00|20.34|20.37|20.305|20.335|45768
1593027300|2020-06-24 19:35:00|20.33|20.35|20.295|20.335|42043
1593027600|2020-06-24 19:40:00|20.34|20.44|20.34|20.44|57446
1593027900|2020-06-24 19:45:00|20.43|20.44|20.34|20.34|78164
1593028200|2020-06-24 19:50:00|20.34|20.34|20.2|20.21|168129
1593028500|2020-06-24 19:55:00|20.205|20.28|20.205|20.25|285860
1593028800|2020-06-24 20:00:00|20.24|20.24|20.24|20.24|0
1593029700|2020-06-24 20:15:00|20.24|20.24|20.24|20.24|0
1593030000|2020-06-24 20:20:00|20.212|20.212|20.212|20.212|0
1593030300|2020-06-24 20:25:00|20.248|20.248|20.248|20.248|0
1593031200|2020-06-24 20:40:00|20.24|20.24|20.24|20.24|0
1593033000|2020-06-24 21:10:00|20.03|20.49|20.02|20.49|0
1593033600|2020-06-24 21:20:00|20.3|20.3|20.3|20.3|0
1593036600|2020-06-24 22:10:00|20.24|20.24|20.24|20.24|0
1593040500|2020-06-24 23:15:00|20.27|20.27|20.27|20.27|0
1593042900|2020-06-24 23:55:00|20.24|20.24|20.24|20.24|0
1593084600|2020-06-25 11:30:00|20.26|20.26|20.24|20.24|0
1593087000|2020-06-25 12:10:00|20.25|20.25|20.2|20.2|0
1593087300|2020-06-25 12:15:00|20.24|20.826|20.12|20.12|0
1593089100|2020-06-25 12:45:00|20.15|20.15|20.15|20.15|0
1593090900|2020-06-25 13:15:00|20.16|20.16|20.13|20.13|0
1593091800|2020-06-25 13:30:00|20.25|20.35|20.13|20.327|43575
1593092100|2020-06-25 13:35:00|20.25|20.31|20.125|20.13|70020
1593092400|2020-06-25 13:40:00|20.12|20.16|19.95|19.96|47567
1593092700|2020-06-25 13:45:00|19.98|19.99|19.77|19.8|72676
1593093000|2020-06-25 13:50:00|19.81|20.03|19.71|19.99|131761
1593093300|2020-06-25 13:55:00|19.995|19.995|19.89|19.99|84014
1593093600|2020-06-25 14:00:00|19.99|20.11|19.97|20.03|46493
1593093900|2020-06-25 14:05:00|20.025|20.025|19.93|19.94|64215
1593094200|2020-06-25 14:10:00|19.95|20|19.92|19.96|43239
1593094500|2020-06-25 14:15:00|19.95|19.98|19.93|19.955|35397
1593094800|2020-06-25 14:20:00|19.96|19.995|19.932|19.99|34059
1593095100|2020-06-25 14:25:00|19.98|20.01|19.955|19.955|81144
1593095400|2020-06-25 14:30:00|19.96|19.96|19.815|19.87|65535
1593095700|2020-06-25 14:35:00|19.87|19.96|19.84|19.94|31246
1593096000|2020-06-25 14:40:00|19.94|20.01|19.915|19.92|59963
1593096300|2020-06-25 14:45:00|19.92|20|19.89|19.91|50160
1593096600|2020-06-25 14:50:00|19.905|19.96|19.89|19.925|57754
1593096900|2020-06-25 14:55:00|19.93|19.98|19.9|19.97|84838
1593097200|2020-06-25 15:00:00|19.97|19.97|19.91|19.92|30141
1593097500|2020-06-25 15:05:00|19.91|19.97|19.875|19.967|32349
1593097800|2020-06-25 15:10:00|19.968|19.99|19.93|19.99|48299
1593098100|2020-06-25 15:15:00|19.99|20.01|19.97|19.998|72414
1593098400|2020-06-25 15:20:00|19.99|20|19.95|19.98|59983
1593098700|2020-06-25 15:25:00|19.98|19.99|19.94|19.97|37172
1593099000|2020-06-25 15:30:00|19.965|19.97|19.79|19.835|125827
1593099300|2020-06-25 15:35:00|19.83|19.96|19.805|19.96|58134
1593099600|2020-06-25 15:40:00|19.95|20|19.915|19.995|32905
1593099900|2020-06-25 15:45:00|19.99|20.01|19.94|19.96|53699
1593100200|2020-06-25 15:50:00|19.96|19.98|19.95|19.98|30506
1593100500|2020-06-25 15:55:00|19.97|20.005|19.96|19.99|51406
1593100800|2020-06-25 16:00:00|20|20.01|19.965|20|75453
1593101100|2020-06-25 16:05:00|19.995|20|19.92|19.93|41538
1593101400|2020-06-25 16:10:00|19.93|19.975|19.93|19.965|28623
1593101700|2020-06-25 16:15:00|19.97|20.005|19.97|20|45424
1593102000|2020-06-25 16:20:00|19.99|20|19.955|19.965|28822
1593102300|2020-06-25 16:25:00|19.96|19.96|19.81|19.835|51383
1593102600|2020-06-25 16:30:00|19.835|19.96|19.835|19.955|44112
1593102900|2020-06-25 16:35:00|19.955|19.98|19.939|19.958|30734
1593103200|2020-06-25 16:40:00|19.95|19.96|19.93|19.94|23518
1593103500|2020-06-25 16:45:00|19.935|19.95|19.92|19.925|36639
1593103800|2020-06-25 16:50:00|19.925|19.925|19.88|19.88|28773
1593104100|2020-06-25 16:55:00|19.88|19.89|19.835|19.85|28752
1593104400|2020-06-25 17:00:00|19.84|19.84|19.75|19.805|52724
1593104700|2020-06-25 17:05:00|19.815|19.835|19.805|19.81|28498
1593105000|2020-06-25 17:10:00|19.81|19.85|19.8|19.835|46366
1593105300|2020-06-25 17:15:00|19.845|19.85|19.82|19.84|37106
1593105600|2020-06-25 17:20:00|19.84|19.85|19.79|19.79|33469
1593105900|2020-06-25 17:25:00|19.79|19.81|19.775|19.8|32159
1593106200|2020-06-25 17:30:00|19.805|19.81|19.745|19.76|40450
1593106500|2020-06-25 17:35:00|19.767|19.805|19.75|19.775|28280
1593106800|2020-06-25 17:40:00|19.77|19.78|19.74|19.745|20595
1593107100|2020-06-25 17:45:00|19.74|19.75|19.715|19.715|35179
1593107400|2020-06-25 17:50:00|19.71|19.73|19.685|19.715|48992
1593107700|2020-06-25 17:55:00|19.72|19.72|19.665|19.715|46765
1593108000|2020-06-25 18:00:00|19.72|19.72|19.66|19.66|40303
1593108300|2020-06-25 18:05:00|19.67|19.73|19.665|19.725|23642
1593108600|2020-06-25 18:10:00|19.72|19.73|19.69|19.69|31794
1593108900|2020-06-25 18:15:00|19.69|19.735|19.67|19.73|29383
1593109200|2020-06-25 18:20:00|19.72|19.72|19.64|19.655|42776
1593109500|2020-06-25 18:25:00|19.65|19.675|19.65|19.675|38430
1593109800|2020-06-25 18:30:00|19.67|19.675|19.61|19.63|38246
1593110100|2020-06-25 18:35:00|19.625|19.64|19.615|19.64|37069
1593110400|2020-06-25 18:40:00|19.63|19.67|19.625|19.652|26327
1593110700|2020-06-25 18:45:00|19.66|19.67|19.63|19.63|37831
1593111000|2020-06-25 18:50:00|19.635|19.67|19.635|19.665|27905
1593111300|2020-06-25 18:55:00|19.66|19.675|19.63|19.645|42877
1593111600|2020-06-25 19:00:00|19.64|19.71|19.625|19.7|44753
1593111900|2020-06-25 19:05:00|19.7|19.77|19.69|19.695|66223
1593112200|2020-06-25 19:10:00|19.7|19.72|19.64|19.66|37866
1593112500|2020-06-25 19:15:00|19.65|19.69|19.64|19.655|39342
1593112800|2020-06-25 19:20:00|19.655|19.705|19.65|19.695|48894
1593113100|2020-06-25 19:25:00|19.69|19.72|19.68|19.702|38320
1593113400|2020-06-25 19:30:00|19.705|19.71|19.62|19.625|78631
1593113700|2020-06-25 19:35:00|19.63|19.64|19.6|19.61|77134
1593114000|2020-06-25 19:40:00|19.61|19.66|19.61|19.645|83975
1593114300|2020-06-25 19:45:00|19.65|19.66|19.595|19.605|93811
1593114600|2020-06-25 19:50:00|19.61|19.71|19.61|19.7|149474
1593114900|2020-06-25 19:55:00|19.7|19.72|19.65|19.7|240313
1593115200|2020-06-25 20:00:00|19.71|19.71|19.71|19.71|0
1593116100|2020-06-25 20:15:00|19.71|19.89|19.71|19.89|0
1593116400|2020-06-25 20:20:00|19.6|19.6|19.6|19.6|0
1593116700|2020-06-25 20:25:00|19.831|19.831|19.831|19.831|0
1593117300|2020-06-25 20:35:00|19.65|19.65|19.65|19.65|0
1593120300|2020-06-25 21:25:00|19.85|19.85|19.85|19.85|0
1593121800|2020-06-25 21:50:00|19.64|19.83|19.64|19.83|0
1593123300|2020-06-25 22:15:00|19.73|19.73|19.73|19.73|0
1593125100|2020-06-25 22:45:00|19.8|19.8|19.8|19.8|0
1593125700|2020-06-25 22:55:00|19.75|19.75|19.75|19.75|0
1593126000|2020-06-25 23:00:00|19.75|19.8|19.75|19.8|0
1593127500|2020-06-25 23:25:00|19.75|19.75|19.75|19.75|0
1593129300|2020-06-25 23:55:00|19.8|19.8|19.8|19.8|0
1593177600|2020-06-26 13:20:00|19.69|19.69|19.65|19.65|0
1593178200|2020-06-26 13:30:00|19.71|19.99|19.65|19.85|176399
1593178500|2020-06-26 13:35:00|19.86|19.9|19.65|19.67|69048
1593178800|2020-06-26 13:40:00|19.665|19.76|19.63|19.655|83238
1593179100|2020-06-26 13:45:00|19.64|19.73|19.62|19.7|49564
1593179400|2020-06-26 13:50:00|19.7|19.81|19.685|19.8|50230
1593179700|2020-06-26 13:55:00|19.808|19.952|19.795|19.95|65800
1593180000|2020-06-26 14:00:00|19.94|19.96|19.76|19.79|78509
1593180300|2020-06-26 14:05:00|19.79|19.82|19.75|19.798|59625
1593180600|2020-06-26 14:10:00|19.798|19.798|19.66|19.665|55787
1593180900|2020-06-26 14:15:00|19.66|19.66|19.575|19.6|44679
1593181200|2020-06-26 14:20:00|19.6|19.615|19.535|19.59|41930
1593181500|2020-06-26 14:25:00|19.6|19.69|19.59|19.685|39547
1593181800|2020-06-26 14:30:00|19.68|19.71|19.58|19.581|48864
1593182100|2020-06-26 14:35:00|19.58|19.628|19.556|19.585|34053
1593182400|2020-06-26 14:40:00|19.59|19.63|19.38|19.46|159053
1593182700|2020-06-26 14:45:00|19.46|19.475|19.405|19.405|63145
1593183000|2020-06-26 14:50:00|19.41|19.45|19.32|19.345|76026
1593183300|2020-06-26 14:55:00|19.345|19.44|19.3|19.415|135402
1593183600|2020-06-26 15:00:00|19.415|19.49|19.415|19.46|43327
1593183900|2020-06-26 15:05:00|19.47|19.525|19.46|19.505|29580
1593184200|2020-06-26 15:10:00|19.5|19.67|19.495|19.67|86984
1593184500|2020-06-26 15:15:00|19.66|19.74|19.65|19.71|52923
1593184800|2020-06-26 15:20:00|19.715|19.8|19.711|19.79|39350
1593185100|2020-06-26 15:25:00|19.78|19.8|19.73|19.795|49342
1593185400|2020-06-26 15:30:00|19.8|19.8|19.7|19.72|118655
1593185700|2020-06-26 15:35:00|19.715|19.8|19.715|19.798|39838
1593186000|2020-06-26 15:40:00|19.795|19.86|19.76|19.815|235848
1593186300|2020-06-26 15:45:00|19.813|19.88|19.79|19.87|102128
1593186600|2020-06-26 15:50:00|19.87|19.91|19.86|19.905|44837
1593186900|2020-06-26 15:55:00|19.9|19.92|19.89|19.915|291118
1593187200|2020-06-26 16:00:00|19.915|19.915|19.7|19.71|61282
1593187500|2020-06-26 16:05:00|19.715|19.75|19.66|19.73|49407
1593187800|2020-06-26 16:10:00|19.725|19.76|19.71|19.735|29889
1593188100|2020-06-26 16:15:00|19.74|19.745|19.64|19.666|32307
1593188400|2020-06-26 16:20:00|19.67|19.72|19.64|19.72|30240
1593188700|2020-06-26 16:25:00|19.71|19.75|19.69|19.715|34498
1593189000|2020-06-26 16:30:00|19.71|19.75|19.71|19.715|24878
1593189300|2020-06-26 16:35:00|19.71|19.74|19.71|19.73|14922
1593189600|2020-06-26 16:40:00|19.73|19.735|19.68|19.7|31528
1593189900|2020-06-26 16:45:00|19.695|19.7|19.65|19.67|54885
1593190200|2020-06-26 16:50:00|19.67|19.695|19.6|19.66|79197
1593190500|2020-06-26 16:55:00|19.66|19.675|19.625|19.67|31941
1593190800|2020-06-26 17:00:00|19.68|19.73|19.67|19.72|17553
1593191100|2020-06-26 17:05:00|19.73|19.77|19.73|19.74|21463
1593191400|2020-06-26 17:10:00|19.73|19.75|19.72|19.74|31433
1593191700|2020-06-26 17:15:00|19.74|19.76|19.705|19.71|22281
1593192000|2020-06-26 17:20:00|19.715|19.75|19.705|19.75|21821
1593192300|2020-06-26 17:25:00|19.75|19.75|19.71|19.72|25346
1593192600|2020-06-26 17:30:00|19.71|19.75|19.705|19.74|26528
1593192900|2020-06-26 17:35:00|19.74|19.74|19.68|19.69|29279
1593193200|2020-06-26 17:40:00|19.695|19.7|19.64|19.64|24061
1593193500|2020-06-26 17:45:00|19.64|19.67|19.62|19.63|32633
1593193800|2020-06-26 17:50:00|19.64|19.65|19.605|19.615|25180
1593194100|2020-06-26 17:55:00|19.61|19.61|19.565|19.6|48064
1593194400|2020-06-26 18:00:00|19.59|19.655|19.57|19.64|30064
1593194700|2020-06-26 18:05:00|19.64|19.67|19.64|19.65|14279
1593195000|2020-06-26 18:10:00|19.65|19.66|19.6|19.615|40407
1593195300|2020-06-26 18:15:00|19.61|19.625|19.6|19.61|31960
1593195600|2020-06-26 18:20:00|19.6|19.6|19.57|19.57|20029
1593195900|2020-06-26 18:25:00|19.57|19.58|19.52|19.545|44404
1593196200|2020-06-26 18:30:00|19.56|19.635|19.545|19.625|32844
1593196500|2020-06-26 18:35:00|19.62|19.632|19.56|19.56|44090
1593196800|2020-06-26 18:40:00|19.57|19.62|19.565|19.61|29114
1593197100|2020-06-26 18:45:00|19.61|19.62|19.575|19.59|30057
1593197400|2020-06-26 18:50:00|19.6|19.615|19.59|19.603|28974
1593197700|2020-06-26 18:55:00|19.6|19.6|19.56|19.575|26289
1593198000|2020-06-26 19:00:00|19.58|19.635|19.575|19.63|39023
1593198300|2020-06-26 19:05:00|19.635|19.64|19.56|19.585|35083
1593198600|2020-06-26 19:10:00|19.58|19.65|19.575|19.645|40863
1593198900|2020-06-26 19:15:00|19.65|19.65|19.585|19.585|38343
1593199200|2020-06-26 19:20:00|19.59|19.64|19.585|19.61|43304
1593199500|2020-06-26 19:25:00|19.61|19.635|19.6|19.611|50690
1593199800|2020-06-26 19:30:00|19.61|19.615|19.565|19.585|44434
1593200100|2020-06-26 19:35:00|19.585|19.585|19.535|19.565|42819
1593200400|2020-06-26 19:40:00|19.565|19.63|19.55|19.62|49882
1593200700|2020-06-26 19:45:00|19.62|19.65|19.59|19.59|82076
1593201000|2020-06-26 19:50:00|19.59|19.61|19.53|19.53|139716
1593201300|2020-06-26 19:55:00|19.53|19.62|19.53|19.615|249862
1593201600|2020-06-26 20:00:00|19.62|19.62|19.62|19.62|217832
1593203100|2020-06-26 20:25:00|19.75|19.75|19.67|19.67|0
1593203400|2020-06-26 20:30:00|19.8|19.8|19.8|19.8|0
1593204000|2020-06-26 20:40:00|19.56|19.56|19.56|19.56|0
1593207300|2020-06-26 21:35:00|19.7|19.7|19.7|19.7|0
1593418500|2020-06-29 08:15:00|19.6|19.6|19.6|19.6|0
1593429000|2020-06-29 11:10:00|19.62|19.62|19.62|19.62|0
1593429900|2020-06-29 11:25:00|19.62|19.62|19.62|19.62|0
1593430500|2020-06-29 11:35:00|19.62|19.62|19.62|19.62|0
1593431700|2020-06-29 11:55:00|19.65|19.65|19.65|19.65|0
1593432000|2020-06-29 12:00:00|19.65|19.65|19.65|19.65|0
1593432600|2020-06-29 12:10:00|19.65|19.65|19.65|19.65|0
1593432900|2020-06-29 12:15:00|19.65|19.95|19.62|19.65|0
1593433800|2020-06-29 12:30:00|19.85|19.85|19.85|19.85|0
1593434400|2020-06-29 12:40:00|19.65|19.65|19.65|19.65|0
1593434700|2020-06-29 12:45:00|19.68|19.68|19.68|19.68|0
1593435000|2020-06-29 12:50:00|19.7|19.7|19.7|19.7|0
1593435600|2020-06-29 13:00:00|19.7|19.7|19.7|19.7|0
1593436200|2020-06-29 13:10:00|19.62|19.62|19.62|19.62|0
1593437400|2020-06-29 13:30:00|19.62|19.63|19.32|19.33|140320
1593437700|2020-06-29 13:35:00|19.35|19.385|19.22|19.23|77123
1593438000|2020-06-29 13:40:00|19.23|19.27|19.09|19.18|179964
1593438300|2020-06-29 13:45:00|19.19|19.3|19.15|19.3|67025
1593438600|2020-06-29 13:50:00|19.3|19.45|19.27|19.435|58975
1593438900|2020-06-29 13:55:00|19.43|19.585|19.41|19.585|56203
1593439200|2020-06-29 14:00:00|19.59|19.64|19.54|19.565|59284
1593439500|2020-06-29 14:05:00|19.575|19.67|19.55|19.665|22134
1593439800|2020-06-29 14:10:00|19.67|19.8|19.66|19.79|48153
1593440100|2020-06-29 14:15:00|19.785|19.82|19.737|19.79|71270
1593440400|2020-06-29 14:20:00|19.79|19.82|19.67|19.7|22964
1593440700|2020-06-29 14:25:00|19.7|19.78|19.7|19.7|25640
1593441000|2020-06-29 14:30:00|19.71|19.79|19.71|19.72|17581
1593441300|2020-06-29 14:35:00|19.73|19.806|19.7|19.765|27832
1593441600|2020-06-29 14:40:00|19.77|19.795|19.73|19.79|26619
1593441900|2020-06-29 14:45:00|19.795|19.81|19.76|19.79|39537
1593442200|2020-06-29 14:50:00|19.79|19.81|19.7|19.7|29891
1593442500|2020-06-29 14:55:00|19.7|19.74|19.68|19.71|15718
1593442800|2020-06-29 15:00:00|19.72|19.74|19.69|19.7|15275
1593443100|2020-06-29 15:05:00|19.69|19.698|19.59|19.59|24545
1593443400|2020-06-29 15:10:00|19.6|19.67|19.595|19.67|15487
1593443700|2020-06-29 15:15:00|19.675|19.74|19.67|19.74|16997
1593444000|2020-06-29 15:20:00|19.75|19.75|19.7|19.7|12908
1593444300|2020-06-29 15:25:00|19.76|19.77|19.74|19.745|23365
1593444600|2020-06-29 15:30:00|19.74|19.75|19.658|19.658|32535
1593444900|2020-06-29 15:35:00|19.655|19.742|19.655|19.72|24893
1593445200|2020-06-29 15:40:00|19.715|19.79|19.71|19.79|18706
1593445500|2020-06-29 15:45:00|19.79|19.8|19.73|19.78|37873
1593445800|2020-06-29 15:50:00|19.78|19.805|19.76|19.765|27134
1593446100|2020-06-29 15:55:00|19.77|19.81|19.755|19.8|29097
1593446400|2020-06-29 16:00:00|19.8|19.81|19.78|19.79|35767
1593446700|2020-06-29 16:05:00|19.79|19.79|19.76|19.772|15513
1593447000|2020-06-29 16:10:00|19.77|19.78|19.755|19.775|10857
1593447300|2020-06-29 16:15:00|19.78|19.81|19.78|19.805|14352
1593447600|2020-06-29 16:20:00|19.8|19.805|19.75|19.76|34342
1593447900|2020-06-29 16:25:00|19.765|19.805|19.755|19.805|18630
1593448200|2020-06-29 16:30:00|19.81|19.81|19.775|19.785|12394
1593448500|2020-06-29 16:35:00|19.789|19.8|19.77|19.785|17108
1593448800|2020-06-29 16:40:00|19.785|19.8|19.78|19.79|9539
1593449100|2020-06-29 16:45:00|19.79|19.81|19.78|19.785|12181
1593449400|2020-06-29 16:50:00|19.79|19.8|19.77|19.8|8329
1593449700|2020-06-29 16:55:00|19.798|19.805|19.78|19.805|12002
1593450000|2020-06-29 17:00:00|19.81|19.81|19.73|19.735|31566
1593450300|2020-06-29 17:05:00|19.74|19.755|19.73|19.755|11725
1593450600|2020-06-29 17:10:00|19.755|19.77|19.73|19.77|14050
1593450900|2020-06-29 17:15:00|19.765|19.775|19.72|19.72|16115
1593451200|2020-06-29 17:20:00|19.72|19.79|19.72|19.78|25496
1593451500|2020-06-29 17:25:00|19.775|19.775|19.75|19.765|6245
1593451800|2020-06-29 17:30:00|19.77|19.795|19.77|19.79|14968
1593452100|2020-06-29 17:35:00|19.78|19.8|19.77|19.8|23787
1593452400|2020-06-29 17:40:00|19.795|19.86|19.79|19.86|181221
1593452700|2020-06-29 17:45:00|19.86|19.94|19.86|19.93|76637
1593453000|2020-06-29 17:50:00|19.93|19.95|19.77|19.795|147733
1593453300|2020-06-29 17:55:00|19.8|19.805|19.75|19.752|53782
1593453600|2020-06-29 18:00:00|19.76|19.77|19.68|19.71|30957
1593453900|2020-06-29 18:05:00|19.7|19.72|19.68|19.71|22084
1593454200|2020-06-29 18:10:00|19.72|19.74|19.68|19.7|40277
1593454500|2020-06-29 18:15:00|19.705|19.73|19.69|19.7|14441
1593454800|2020-06-29 18:20:00|19.7|19.72|19.68|19.68|20876
1593455100|2020-06-29 18:25:00|19.68|19.7|19.65|19.66|25515
1593455400|2020-06-29 18:30:00|19.66|19.68|19.61|19.612|49178
1593455700|2020-06-29 18:35:00|19.612|19.628|19.583|19.628|36769
1593456000|2020-06-29 18:40:00|19.625|19.67|19.62|19.65|19270
1593456300|2020-06-29 18:45:00|19.65|19.66|19.615|19.65|25866
1593456600|2020-06-29 18:50:00|19.645|19.65|19.62|19.64|15672
1593456900|2020-06-29 18:55:00|19.645|19.645|19.62|19.63|13503
1593457200|2020-06-29 19:00:00|19.63|19.64|19.565|19.595|38076
1593457500|2020-06-29 19:05:00|19.6|19.66|19.592|19.635|24517
1593457800|2020-06-29 19:10:00|19.635|19.655|19.625|19.655|21712
1593458100|2020-06-29 19:15:00|19.655|19.71|19.655|19.71|35935
1593458400|2020-06-29 19:20:00|19.705|19.75|19.705|19.735|36564
1593458700|2020-06-29 19:25:00|19.735|19.74|19.7|19.735|31661
1593459000|2020-06-29 19:30:00|19.735|19.805|19.735|19.795|122253
1593459300|2020-06-29 19:35:00|19.795|19.795|19.77|19.795|37192
1593459600|2020-06-29 19:40:00|19.795|19.81|19.77|19.795|180947
1593459900|2020-06-29 19:45:00|19.8|19.85|19.78|19.8|99119
1593460200|2020-06-29 19:50:00|19.8|19.805|19.765|19.785|184348
1593460500|2020-06-29 19:55:00|19.785|19.86|19.785|19.83|422999
1593460800|2020-06-29 20:00:00|19.83|19.83|19.83|19.83|0
1593461700|2020-06-29 20:15:00|19.83|19.85|19.83|19.85|0
1593462300|2020-06-29 20:25:00|19.773|19.773|19.773|19.773|0
1593463500|2020-06-29 20:45:00|19.83|19.83|19.83|19.83|0
1593464100|2020-06-29 20:55:00|19.84|19.84|19.7|19.7|0
1593466800|2020-06-29 21:40:00|19.83|19.83|19.83|19.83|0
1593468000|2020-06-29 22:00:00|19.83|19.83|19.83|19.83|0
1593469200|2020-06-29 22:20:00|19.83|19.83|19.83|19.83|0
1593469800|2020-06-29 22:30:00|19.85|19.85|19.85|19.85|0
1593508200|2020-06-30 09:10:00|19.95|19.95|19.95|19.95|0
1593510900|2020-06-30 09:55:00|19.95|19.95|19.95|19.95|0
1593513300|2020-06-30 10:35:00|20.09|20.1|20.09|20.1|0
1593514200|2020-06-30 10:50:00|20.79|20.8|20.79|20.8|0
1593515700|2020-06-30 11:15:00|20.1|20.1|20.1|20.1|0
1593516900|2020-06-30 11:35:00|20.09|20.1|20.09|20.1|0
1593517200|2020-06-30 11:40:00|20.11|20.11|20.11|20.11|0
1593517500|2020-06-30 11:45:00|20.37|20.37|20.37|20.37|0
1593519300|2020-06-30 12:15:00|19.96|20.1|19.96|20.1|0
1593519600|2020-06-30 12:20:00|20.15|20.15|20.15|20.15|0
1593521100|2020-06-30 12:45:00|19.99|19.99|19.99|19.99|0
1593521700|2020-06-30 12:55:00|19.97|19.97|19.95|19.95|0
1593522000|2020-06-30 13:00:00|19.91|19.91|19.9|19.9|0
1593522300|2020-06-30 13:05:00|19.94|19.94|19.94|19.94|0
1593522600|2020-06-30 13:10:00|19.9|19.9|19.88|19.88|0
1593522900|2020-06-30 13:15:00|19.89|19.89|19.89|19.89|0
1593523200|2020-06-30 13:20:00|19.9|19.9|19.9|19.9|0
1593523800|2020-06-30 13:30:00|19.81|19.91|19.65|19.79|191610
1593524100|2020-06-30 13:35:00|19.79|19.92|19.78|19.885|333224
1593524400|2020-06-30 13:40:00|19.88|19.885|19.54|19.705|212818
1593524700|2020-06-30 13:45:00|19.7|19.74|19.62|19.66|71240
1593525000|2020-06-30 13:50:00|19.67|19.84|19.67|19.84|96637
1593525300|2020-06-30 13:55:00|19.84|19.98|19.83|19.92|149864
1593525600|2020-06-30 14:00:00|19.93|20.29|19.93|20.25|370422
1593525900|2020-06-30 14:05:00|20.25|20.31|20.115|20.235|191363
1593526200|2020-06-30 14:10:00|20.225|20.23|20.105|20.15|82463
1593526500|2020-06-30 14:15:00|20.16|20.31|20.111|20.23|137459
1593526800|2020-06-30 14:20:00|20.23|20.29|20.17|20.26|111720
1593527100|2020-06-30 14:25:00|20.25|20.32|20.2|20.25|151662
1593527400|2020-06-30 14:30:00|20.238|20.3|20.189|20.24|152769
1593527700|2020-06-30 14:35:00|20.238|20.27|20.205|20.25|66336
1593528000|2020-06-30 14:40:00|20.26|20.26|20.11|20.12|131311
1593528300|2020-06-30 14:45:00|20.12|20.13|20.06|20.091|59322
1593528600|2020-06-30 14:50:00|20.11|20.17|20.11|20.15|71850
1593528900|2020-06-30 14:55:00|20.16|20.24|20.15|20.23|90576
1593529200|2020-06-30 15:00:00|20.24|20.265|20.14|20.165|53934
1593529500|2020-06-30 15:05:00|20.17|20.19|20.12|20.16|63030
1593529800|2020-06-30 15:10:00|20.16|20.18|20.145|20.155|50361
1593530100|2020-06-30 15:15:00|20.16|20.22|20.145|20.2|87698
1593530400|2020-06-30 15:20:00|20.2|20.36|20.18|20.29|173132
1593530700|2020-06-30 15:25:00|20.29|20.3|20.19|20.192|41631
1593531000|2020-06-30 15:30:00|20.19|20.255|20.18|20.21|32143
1593531300|2020-06-30 15:35:00|20.21|20.23|20.2|20.21|26639
1593531600|2020-06-30 15:40:00|20.21|20.22|20.15|20.15|33872
1593531900|2020-06-30 15:45:00|20.15|20.162|20.1|20.15|43515
1593532200|2020-06-30 15:50:00|20.15|20.15|20.11|20.14|31983
1593532500|2020-06-30 15:55:00|20.147|20.19|20.14|20.185|30618
1593532800|2020-06-30 16:00:00|20.185|20.21|20.17|20.185|22455
1593533100|2020-06-30 16:05:00|20.18|20.21|20.18|20.185|31163
1593533400|2020-06-30 16:10:00|20.19|20.22|20.19|20.215|19585
1593533700|2020-06-30 16:15:00|20.215|20.24|20.21|20.225|23638
1593534000|2020-06-30 16:20:00|20.23|20.27|20.22|20.245|36171
1593534300|2020-06-30 16:25:00|20.245|20.25|20.227|20.235|23567
1593534600|2020-06-30 16:30:00|20.235|20.265|20.21|20.215|46219
1593534900|2020-06-30 16:35:00|20.22|20.24|20.19|20.19|45235
1593535200|2020-06-30 16:40:00|20.185|20.185|20.13|20.13|51591
1593535500|2020-06-30 16:45:00|20.13|20.13|20.01|20.035|48110
1593535800|2020-06-30 16:50:00|20.03|20.04|19.97|20.01|52368
1593536100|2020-06-30 16:55:00|20|20.002|19.945|19.945|17312
1593536400|2020-06-30 17:00:00|19.94|19.942|19.91|19.92|20165
1593536700|2020-06-30 17:05:00|19.915|19.915|19.84|19.87|37781
1593537000|2020-06-30 17:10:00|19.86|19.91|19.84|19.9|54752
1593537300|2020-06-30 17:15:00|19.895|19.9|19.84|19.84|23808
1593537600|2020-06-30 17:20:00|19.845|19.87|19.835|19.85|57993
1593537900|2020-06-30 17:25:00|19.845|19.89|19.84|19.889|24168
1593538200|2020-06-30 17:30:00|19.885|19.905|19.841|19.849|35869
1593538500|2020-06-30 17:35:00|19.85|19.865|19.83|19.845|69731
1593538800|2020-06-30 17:40:00|19.845|19.86|19.84|19.85|19183
1593539100|2020-06-30 17:45:00|19.85|19.87|19.835|19.855|45684
1593539400|2020-06-30 17:50:00|19.855|19.86|19.77|19.81|69079
1593539700|2020-06-30 17:55:00|19.805|19.81|19.78|19.8|26999
1593540000|2020-06-30 18:00:00|19.805|19.815|19.79|19.805|76724
1593540300|2020-06-30 18:05:00|19.8|19.8|19.775|19.79|23968
1593540600|2020-06-30 18:10:00|19.795|19.81|19.775|19.8|23107
1593540900|2020-06-30 18:15:00|19.795|19.805|19.785|19.785|11636
1593541200|2020-06-30 18:20:00|19.78|19.78|19.75|19.77|36927
1593541500|2020-06-30 18:25:00|19.77|19.81|19.77|19.8|29516
1593541800|2020-06-30 18:30:00|19.79|19.805|19.765|19.785|24845
1593542100|2020-06-30 18:35:00|19.785|19.785|19.74|19.76|23178
1593542400|2020-06-30 18:40:00|19.765|19.788|19.76|19.78|14191
1593542700|2020-06-30 18:45:00|19.78|19.8|19.775|19.797|24039
1593543000|2020-06-30 18:50:00|19.791|19.805|19.78|19.8|24267
1593543300|2020-06-30 18:55:00|19.8|19.81|19.785|19.805|24303
1593543600|2020-06-30 19:00:00|19.8|19.805|19.76|19.762|19789
1593543900|2020-06-30 19:05:00|19.766|19.785|19.752|19.77|18998
1593544200|2020-06-30 19:10:00|19.77|19.785|19.765|19.765|25951
1593544500|2020-06-30 19:15:00|19.76|19.76|19.695|19.725|48162
1593544800|2020-06-30 19:20:00|19.73|19.78|19.71|19.77|37428
1593545100|2020-06-30 19:25:00|19.78|19.8|19.775|19.785|36742
1593545400|2020-06-30 19:30:00|19.785|19.83|19.775|19.825|60211
1593545700|2020-06-30 19:35:00|19.825|19.87|19.82|19.87|85702
1593546000|2020-06-30 19:40:00|19.865|19.9|19.835|19.85|71340
1593546300|2020-06-30 19:45:00|19.85|19.9|19.84|19.89|108798
1593546600|2020-06-30 19:50:00|19.89|19.975|19.8|19.955|227932
1593546900|2020-06-30 19:55:00|19.95|19.96|19.86|19.9|365656
1593547200|2020-06-30 20:00:00|19.91|19.91|19.91|19.91|0
1593548100|2020-06-30 20:15:00|19.91|19.91|19.91|19.91|0
1593550500|2020-06-30 20:55:00|19.88|19.88|19.88|19.88|0
1593551100|2020-06-30 21:05:00|19.88|19.88|19.88|19.88|0
1593551400|2020-06-30 21:10:00|19.86|19.86|19.86|19.86|0
1593551700|2020-06-30 21:15:00|19.91|19.91|19.91|19.91|0
1593555600|2020-06-30 22:20:00|19.88|19.88|19.88|19.88|0
1593557400|2020-06-30 22:50:00|19.88|19.88|19.88|19.88|0
1593560400|2020-06-30 23:40:00|19.88|19.88|19.8|19.8|0
1593560700|2020-06-30 23:45:00|19.8|19.8|19.8|19.8|0
1593602700|2020-07-01 11:25:00|19.91|19.91|19.91|19.91|0
1593605700|2020-07-01 12:15:00|19.51|19.51|19.51|19.51|0
1593608700|2020-07-01 13:05:00|19.58|19.58|19.58|19.58|0
1593610200|2020-07-01 13:30:00|19.82|19.825|19.71|19.79|146933
1593610500|2020-07-01 13:35:00|19.79|19.8|19.67|19.79|105923
1593610800|2020-07-01 13:40:00|19.79|19.875|19.77|19.865|98017
1593611100|2020-07-01 13:45:00|19.86|19.86|19.72|19.78|105588
1593611400|2020-07-01 13:50:00|19.77|19.79|19.57|19.628|90620
1593611700|2020-07-01 13:55:00|19.625|19.725|19.625|19.66|67929
1593612000|2020-07-01 14:00:00|19.645|19.7|19.628|19.68|30393
1593612300|2020-07-01 14:05:00|19.685|19.72|19.655|19.72|47659
1593612600|2020-07-01 14:10:00|19.73|19.75|19.683|19.72|54624
1593612900|2020-07-01 14:15:00|19.71|19.76|19.7|19.73|45210
1593613200|2020-07-01 14:20:00|19.74|19.75|19.66|19.66|27206
1593613500|2020-07-01 14:25:00|19.67|19.68|19.62|19.673|33238
1593613800|2020-07-01 14:30:00|19.68|19.71|19.67|19.7|32631
1593614100|2020-07-01 14:35:00|19.7|19.715|19.67|19.69|29387
1593614400|2020-07-01 14:40:00|19.685|19.71|19.67|19.67|26640
1593614700|2020-07-01 14:45:00|19.665|19.675|19.63|19.655|17637
1593615000|2020-07-01 14:50:00|19.652|19.69|19.63|19.66|28821
1593615300|2020-07-01 14:55:00|19.665|19.665|19.569|19.625|43634
1593615600|2020-07-01 15:00:00|19.63|19.65|19.57|19.595|26113
1593615900|2020-07-01 15:05:00|19.595|19.61|19.56|19.57|22928
1593616200|2020-07-01 15:10:00|19.58|19.64|19.57|19.64|31441
1593616500|2020-07-01 15:15:00|19.645|19.69|19.64|19.675|32912
1593616800|2020-07-01 15:20:00|19.67|19.675|19.62|19.65|32319
1593617100|2020-07-01 15:25:00|19.65|19.655|19.56|19.583|23985
1593617400|2020-07-01 15:30:00|19.59|19.64|19.57|19.64|29308
1593617700|2020-07-01 15:35:00|19.65|19.66|19.62|19.63|15899
1593618000|2020-07-01 15:40:00|19.63|19.67|19.61|19.67|12641
1593618300|2020-07-01 15:45:00|19.68|19.78|19.675|19.78|24114
1593618600|2020-07-01 15:50:00|19.77|19.785|19.75|19.785|19192
1593618900|2020-07-01 15:55:00|19.78|19.787|19.73|19.77|15540
1593619200|2020-07-01 16:00:00|19.775|19.78|19.735|19.775|15047
1593619500|2020-07-01 16:05:00|19.775|19.8|19.77|19.79|19543
1593619800|2020-07-01 16:10:00|19.79|19.798|19.76|19.76|17167
1593620100|2020-07-01 16:15:00|19.76|19.768|19.72|19.72|10945
1593620400|2020-07-01 16:20:00|19.72|19.72|19.7|19.71|11954
1593620700|2020-07-01 16:25:00|19.71|19.715|19.68|19.7|15109
1593621000|2020-07-01 16:30:00|19.7|19.74|19.7|19.72|12122
1593621300|2020-07-01 16:35:00|19.724|19.74|19.7|19.74|8357
1593621600|2020-07-01 16:40:00|19.732|19.732|19.715|19.72|7146
1593621900|2020-07-01 16:45:00|19.73|19.79|19.68|19.79|55997
1593622200|2020-07-01 16:50:00|19.8|19.8|19.71|19.71|23082
1593622500|2020-07-01 16:55:00|19.72|19.74|19.72|19.73|8425
1593622800|2020-07-01 17:00:00|19.733|19.733|19.71|19.71|9699
1593623100|2020-07-01 17:05:00|19.7|19.71|19.67|19.675|16082
1593623400|2020-07-01 17:10:00|19.67|19.695|19.66|19.695|13897
1593623700|2020-07-01 17:15:00|19.7|19.7|19.68|19.68|8670
1593624000|2020-07-01 17:20:00|19.68|19.69|19.62|19.62|59475
1593624300|2020-07-01 17:25:00|19.62|19.62|19.55|19.585|17979
1593624600|2020-07-01 17:30:00|19.59|19.59|19.565|19.59|10712
1593624900|2020-07-01 17:35:00|19.59|19.66|19.58|19.655|31513
1593625200|2020-07-01 17:40:00|19.65|19.655|19.625|19.625|15809
1593625500|2020-07-01 17:45:00|19.63|19.65|19.62|19.65|12329
1593625800|2020-07-01 17:50:00|19.65|19.685|19.645|19.68|12023
1593626100|2020-07-01 17:55:00|19.685|19.69|19.675|19.675|4923
1593626400|2020-07-01 18:00:00|19.675|19.7|19.675|19.7|20023
1593626700|2020-07-01 18:05:00|19.695|19.695|19.67|19.692|18559
1593627000|2020-07-01 18:10:00|19.7|19.72|19.695|19.705|17599
1593627300|2020-07-01 18:15:00|19.7|19.725|19.7|19.72|16603
1593627600|2020-07-01 18:20:00|19.715|19.77|19.715|19.755|19714
1593627900|2020-07-01 18:25:00|19.76|19.78|19.76|19.77|19054
1593628200|2020-07-01 18:30:00|19.77|19.8|19.765|19.775|26038
1593628500|2020-07-01 18:35:00|19.78|19.78|19.735|19.76|18603
1593628800|2020-07-01 18:40:00|19.76|19.785|19.76|19.76|15922
1593629100|2020-07-01 18:45:00|19.76|19.795|19.75|19.79|10797
1593629400|2020-07-01 18:50:00|19.795|19.8|19.79|19.795|12177
1593629700|2020-07-01 18:55:00|19.795|19.8|19.79|19.796|12817
1593630000|2020-07-01 19:00:00|19.795|19.81|19.77|19.795|66565
1593630300|2020-07-01 19:05:00|19.8|19.805|19.79|19.805|22552
1593630600|2020-07-01 19:10:00|19.805|19.81|19.79|19.795|28450
1593630900|2020-07-01 19:15:00|19.8|19.805|19.77|19.78|19469
1593631200|2020-07-01 19:20:00|19.78|19.85|19.78|19.845|17011
1593631500|2020-07-01 19:25:00|19.845|19.86|19.83|19.835|34140
1593631800|2020-07-01 19:30:00|19.835|19.9|19.83|19.875|64385
1593632100|2020-07-01 19:35:00|19.88|19.88|19.84|19.855|89753
1593632400|2020-07-01 19:40:00|19.855|19.87|19.83|19.84|91239
1593632700|2020-07-01 19:45:00|19.835|19.835|19.78|19.8|91157
1593633000|2020-07-01 19:50:00|19.8|19.8|19.785|19.8|164255
1593633300|2020-07-01 19:55:00|19.795|19.8|19.76|19.76|381770
1593633600|2020-07-01 20:00:00|19.77|19.77|19.77|19.77|0
1593634500|2020-07-01 20:15:00|19.77|19.771|19.77|19.771|0
1593635100|2020-07-01 20:25:00|19.746|19.746|19.746|19.746|0
1593636600|2020-07-01 20:50:00|19.85|19.85|19.85|19.85|0
1593638400|2020-07-01 21:20:00|19.7|19.7|19.7|19.7|0
1593642600|2020-07-01 22:30:00|19.83|19.83|19.83|19.83|0
1593646200|2020-07-01 23:30:00|19.89|19.89|19.89|19.89|0
1593679800|2020-07-02 08:50:00|20.17|20.17|20.17|20.17|0
1593686700|2020-07-02 10:45:00|20.17|20.17|20.17|20.17|0
1593692100|2020-07-02 12:15:00|20.08|20.08|20.05|20.05|0
1593693000|2020-07-02 12:30:00|20.06|20.06|19.98|19.98|0
1593693300|2020-07-02 12:35:00|19.99|20.15|19.99|20.15|0
1593694200|2020-07-02 12:50:00|20.15|20.15|20.15|20.15|0
1593695400|2020-07-02 13:10:00|20.13|20.15|20.13|20.15|0
1593695700|2020-07-02 13:15:00|20|20|20|20|0
1593696000|2020-07-02 13:20:00|20.01|20.01|20|20|0
1593696300|2020-07-02 13:25:00|20|20|20|20|0
1593696600|2020-07-02 13:30:00|19.93|20.11|19.71|19.74|281992
1593696900|2020-07-02 13:35:00|19.73|19.94|19.73|19.73|192643
1593697200|2020-07-02 13:40:00|19.74|19.83|19.73|19.78|124934
1593697500|2020-07-02 13:45:00|19.73|19.82|19.725|19.8|95247
1593697800|2020-07-02 13:50:00|19.79|19.93|19.79|19.9|70191
1593698100|2020-07-02 13:55:00|19.895|19.95|19.87|19.925|79286
1593698400|2020-07-02 14:00:00|19.92|19.98|19.88|19.93|67880
1593698700|2020-07-02 14:05:00|19.94|20.1|19.92|20.1|98528
1593699000|2020-07-02 14:10:00|20.11|20.16|20.01|20.05|73224
1593699300|2020-07-02 14:15:00|20.05|20.095|20.045|20.09|24976
1593699600|2020-07-02 14:20:00|20.098|20.151|20.09|20.11|41930
1593699900|2020-07-02 14:25:00|20.11|20.11|19.92|19.925|77610
1593700200|2020-07-02 14:30:00|19.92|20.01|19.89|20.01|29814
1593700500|2020-07-02 14:35:00|20|20.06|19.998|20.03|43353
1593700800|2020-07-02 14:40:00|20.03|20.03|20|20.011|58657
1593701100|2020-07-02 14:45:00|20.015|20.03|19.968|19.995|74852
1593701400|2020-07-02 14:50:00|19.99|20.01|19.915|19.97|46986
1593701700|2020-07-02 14:55:00|19.975|19.99|19.975|19.98|8189
1593702000|2020-07-02 15:00:00|19.99|20|19.87|19.9|102798
1593702300|2020-07-02 15:05:00|19.905|20.02|19.905|19.99|53055
1593702600|2020-07-02 15:10:00|19.99|20.015|19.96|19.98|37388
1593702900|2020-07-02 15:15:00|19.98|19.98|19.93|19.98|41920
1593703500|2020-07-02 15:25:00|19.985|19.99|19.97|19.99|63270
1593703800|2020-07-02 15:30:00|19.99|20.015|19.98|19.985|68054
1593704100|2020-07-02 15:35:00|19.985|20.07|19.985|20.055|54674
1593704400|2020-07-02 15:40:00|20.05|20.085|20.02|20.05|76725
1593704700|2020-07-02 15:45:00|20.06|20.08|20.05|20.08|22621
1593705000|2020-07-02 15:50:00|20.08|20.09|20.05|20.05|22852
1593705300|2020-07-02 15:55:00|20.06|20.06|20.031|20.04|30023
1593705600|2020-07-02 16:00:00|20.04|20.04|19.97|20|36129
1593705900|2020-07-02 16:05:00|20.01|20.08|20.01|20.075|33364
1593706200|2020-07-02 16:10:00|20.085|20.13|20.07|20.12|38664
1593706500|2020-07-02 16:15:00|20.125|20.125|20.07|20.095|34018
1593706800|2020-07-02 16:20:00|20.09|20.22|20.085|20.21|62920
1593707100|2020-07-02 16:25:00|20.219|20.28|20.195|20.275|61578
1593707400|2020-07-02 16:30:00|20.275|20.275|20.215|20.23|25453
1593707700|2020-07-02 16:35:00|20.24|20.24|20.18|20.23|50620
1593708000|2020-07-02 16:40:00|20.22|20.235|20.2|20.235|18399
1593708300|2020-07-02 16:45:00|20.231|20.231|20.2|20.23|35131
1593708600|2020-07-02 16:50:00|20.235|20.245|20.19|20.205|63529
1593708900|2020-07-02 16:55:00|20.21|20.245|20.2|20.234|32549
1593709200|2020-07-02 17:00:00|20.23|20.26|20.205|20.26|36409
1593709500|2020-07-02 17:05:00|20.265|20.34|20.25|20.308|60760
1593709800|2020-07-02 17:10:00|20.31|20.355|20.3|20.347|62974
1593710100|2020-07-02 17:15:00|20.34|20.395|20.335|20.385|45765
1593710400|2020-07-02 17:20:00|20.385|20.43|20.37|20.405|56801
1593710700|2020-07-02 17:25:00|20.4|20.41|20.33|20.38|192097
1593711000|2020-07-02 17:30:00|20.382|20.433|20.38|20.425|26633
1593711300|2020-07-02 17:35:00|20.425|20.44|20.395|20.425|41225
1593711600|2020-07-02 17:40:00|20.42|20.427|20.365|20.375|33569
1593711900|2020-07-02 17:45:00|20.38|20.395|20.38|20.395|26625
1593712200|2020-07-02 17:50:00|20.4|20.42|20.39|20.418|38061
1593712500|2020-07-02 17:55:00|20.41|20.41|20.385|20.395|48150
1593712800|2020-07-02 18:00:00|20.39|20.47|20.39|20.465|58933
1593713100|2020-07-02 18:05:00|20.465|20.475|20.445|20.465|28859
1593713400|2020-07-02 18:10:00|20.455|20.5|20.455|20.49|27171
1593713700|2020-07-02 18:15:00|20.49|20.505|20.45|20.465|34191
1593714000|2020-07-02 18:20:00|20.46|20.48|20.44|20.475|27737
1593714300|2020-07-02 18:25:00|20.475|20.525|20.47|20.52|53442
1593714600|2020-07-02 18:30:00|20.51|20.56|20.51|20.555|27589
1593714900|2020-07-02 18:35:00|20.555|20.575|20.53|20.545|75211
1593715200|2020-07-02 18:40:00|20.545|20.56|20.515|20.522|58391
1593715500|2020-07-02 18:45:00|20.525|20.53|20.46|20.462|65651
1593715800|2020-07-02 18:50:00|20.468|20.468|20.41|20.41|24197
1593716100|2020-07-02 18:55:00|20.415|20.425|20.36|20.37|34756
1593716400|2020-07-02 19:00:00|20.365|20.42|20.365|20.385|72599
1593716700|2020-07-02 19:05:00|20.39|20.435|20.38|20.435|33347
1593717000|2020-07-02 19:10:00|20.43|20.45|20.425|20.425|51328
1593717300|2020-07-02 19:15:00|20.425|20.44|20.42|20.435|48809
1593717600|2020-07-02 19:20:00|20.435|20.44|20.41|20.435|68820
1593717900|2020-07-02 19:25:00|20.435|20.44|20.415|20.435|55997
1593718200|2020-07-02 19:30:00|20.44|20.48|20.43|20.475|50574
1593718500|2020-07-02 19:35:00|20.48|20.51|20.465|20.475|94998
1593718800|2020-07-02 19:40:00|20.475|20.48|20.445|20.475|68955
1593719100|2020-07-02 19:45:00|20.475|20.48|20.45|20.465|113070
1593719400|2020-07-02 19:50:00|20.47|20.55|20.36|20.38|183531
1593719700|2020-07-02 19:55:00|20.38|20.48|20.34|20.48|436706
1593720000|2020-07-02 20:00:00|20.48|20.48|20.48|20.48|451771
1593720900|2020-07-02 20:15:00|20.48|20.48|20.48|20.48|0
1593721200|2020-07-02 20:20:00|20.59|20.65|20.59|20.65|0
1593726000|2020-07-02 21:40:00|20.48|20.48|20.48|20.48|0
1593726600|2020-07-02 21:50:00|20.48|20.48|20.48|20.48|0
1593727500|2020-07-02 22:05:00|20.6|20.6|20.6|20.6|0
1594023300|2020-07-06 08:15:00|21.18|21.18|20.99|21.09|0
1594023600|2020-07-06 08:20:00|21.29|21.29|21.29|21.29|0
1594023900|2020-07-06 08:25:00|21.58|21.81|21.58|21.81|0
1594024500|2020-07-06 08:35:00|21.89|21.89|21.89|21.89|0
1594024800|2020-07-06 08:40:00|21.89|21.89|21.89|21.89|0
1594025100|2020-07-06 08:45:00|21.89|21.89|21.89|21.89|0
1594025700|2020-07-06 08:55:00|21.89|21.89|21.85|21.85|0
1594026300|2020-07-06 09:05:00|21.68|21.68|21.66|21.66|0
1594027800|2020-07-06 09:30:00|21.66|21.66|21.66|21.66|0
1594028100|2020-07-06 09:35:00|21.75|21.75|21.75|21.75|0
1594028700|2020-07-06 09:45:00|21.7|21.75|21.7|21.75|0
1594029000|2020-07-06 09:50:00|21.8|21.8|21.8|21.8|0
1594029300|2020-07-06 09:55:00|21.85|21.86|21.84|21.86|0
1594029600|2020-07-06 10:00:00|21.86|21.87|21.86|21.87|0
1594029900|2020-07-06 10:05:00|21.87|21.87|21.87|21.87|0
1594030800|2020-07-06 10:20:00|21.68|21.69|21.65|21.65|0
1594031100|2020-07-06 10:25:00|21.65|21.65|21.65|21.65|0
1594032300|2020-07-06 10:45:00|21.65|21.65|21.65|21.65|0
1594034100|2020-07-06 11:15:00|21.8|21.8|21.62|21.62|0
1594034400|2020-07-06 11:20:00|21.61|21.61|21.6|21.6|0
1594034700|2020-07-06 11:25:00|21.6|21.6|21.6|21.6|0
1594036500|2020-07-06 11:55:00|21.64|21.65|21.64|21.65|0
1594037700|2020-07-06 12:15:00|21.649|21.725|21.6|21.6|0
1594038000|2020-07-06 12:20:00|21.63|21.63|21.63|21.63|0
1594038300|2020-07-06 12:25:00|21.63|21.63|21.63|21.63|0
1594038600|2020-07-06 12:30:00|21.62|21.63|21.62|21.63|0
1594038900|2020-07-06 12:35:00|21.7|21.73|21.7|21.73|0
1594039500|2020-07-06 12:45:00|21.73|21.75|21.73|21.75|0
1594039800|2020-07-06 12:50:00|21.7|21.7|21.7|21.7|0
1594040400|2020-07-06 13:00:00|21.67|21.67|21.65|21.65|0
1594040700|2020-07-06 13:05:00|21.74|21.75|21.74|21.74|0
1594041000|2020-07-06 13:10:00|21.7|21.7|21.69|21.69|0
1594041300|2020-07-06 13:15:00|21.69|21.7|21.67|21.67|0
1594041600|2020-07-06 13:20:00|21.65|21.75|21.65|21.75|0
1594041900|2020-07-06 13:25:00|21.69|21.75|21.66|21.73|0
1594042200|2020-07-06 13:30:00|21.34|21.71|21|21.03|569974
1594042500|2020-07-06 13:35:00|21.044|21.47|21|21.31|216891
1594042800|2020-07-06 13:40:00|21.32|21.565|21.21|21.47|282910
1594043100|2020-07-06 13:45:00|21.47|21.5|21.22|21.22|181678
1594043400|2020-07-06 13:50:00|21.23|21.44|21.22|21.43|88589
1594043700|2020-07-06 13:55:00|21.455|21.52|21.36|21.46|95149
1594044000|2020-07-06 14:00:00|21.48|21.525|21.401|21.425|56752
1594044300|2020-07-06 14:05:00|21.43|21.46|21.29|21.37|90929
1594044600|2020-07-06 14:10:00|21.38|21.58|21.35|21.58|168152
1594044900|2020-07-06 14:15:00|21.58|21.64|21.5|21.5|151724
1594045200|2020-07-06 14:20:00|21.5|21.51|21.235|21.24|135966
1594045500|2020-07-06 14:25:00|21.245|21.245|21.13|21.145|100478
1594045800|2020-07-06 14:30:00|21.145|21.195|21.115|21.18|101036
1594046100|2020-07-06 14:35:00|21.18|21.21|21.06|21.1|88548
1594046400|2020-07-06 14:40:00|21.11|21.115|20.915|20.96|134421
1594046700|2020-07-06 14:45:00|20.965|21.02|20.905|21.02|176005
1594047000|2020-07-06 14:50:00|21.015|21.07|20.935|21.03|171820
1594047300|2020-07-06 14:55:00|21.02|21.08|20.989|21.075|32404
1594047600|2020-07-06 15:00:00|21.125|21.21|21.12|21.2|149024
1594047900|2020-07-06 15:05:00|21.21|21.25|21.165|21.225|77832
1594048200|2020-07-06 15:10:00|21.22|21.27|21.2|21.23|71567
1594048500|2020-07-06 15:15:00|21.22|21.285|21.2|21.205|63704
1594048800|2020-07-06 15:20:00|21.21|21.34|21.2|21.3|104803
1594049100|2020-07-06 15:25:00|21.29|21.29|21.21|21.29|77158
1594049400|2020-07-06 15:30:00|21.29|21.31|21.185|21.21|96681
1594049700|2020-07-06 15:35:00|21.21|21.25|21.17|21.17|60269
1594050000|2020-07-06 15:40:00|21.17|21.185|20.95|20.96|103110
1594050300|2020-07-06 15:45:00|20.95|20.97|20.81|20.81|62078
1594050600|2020-07-06 15:50:00|20.81|20.81|20.71|20.737|112325
1594050900|2020-07-06 15:55:00|20.735|20.74|20.67|20.7|51324
1594051200|2020-07-06 16:00:00|20.7|20.8|20.695|20.78|48313
1594051500|2020-07-06 16:05:00|20.78|20.78|20.6|20.62|107245
1594051800|2020-07-06 16:10:00|20.615|20.65|20.55|20.55|109483
1594052100|2020-07-06 16:15:00|20.55|20.57|20.48|20.542|76990
1594052400|2020-07-06 16:20:00|20.54|20.61|20.46|20.51|124290
1594052700|2020-07-06 16:25:00|20.51|20.54|20.487|20.54|40055
1594053000|2020-07-06 16:30:00|20.55|20.55|20.42|20.465|35963
1594053300|2020-07-06 16:35:00|20.46|20.535|20.46|20.525|37850
1594053600|2020-07-06 16:40:00|20.53|20.63|20.53|20.625|23547
1594053900|2020-07-06 16:45:00|20.63|20.66|20.62|20.66|31760
1594054200|2020-07-06 16:50:00|20.655|20.7|20.65|20.67|30942
1594054500|2020-07-06 16:55:00|20.665|20.68|20.625|20.63|54240
1594054800|2020-07-06 17:00:00|20.628|20.635|20.573|20.592|29704
1594055100|2020-07-06 17:05:00|20.59|20.59|20.535|20.59|23552
1594055400|2020-07-06 17:10:00|20.595|20.64|20.56|20.6|32636
1594055700|2020-07-06 17:15:00|20.59|20.62|20.55|20.55|29674
1594056000|2020-07-06 17:20:00|20.545|20.545|20.53|20.535|38476
1594056300|2020-07-06 17:25:00|20.54|20.65|20.54|20.63|31933
1594056600|2020-07-06 17:30:00|20.635|20.67|20.625|20.625|22462
1594056900|2020-07-06 17:35:00|20.63|20.635|20.6|20.62|24593
1594057200|2020-07-06 17:40:00|20.62|20.625|20.565|20.565|22339
1594057500|2020-07-06 17:45:00|20.565|20.57|20.53|20.55|51198
1594057800|2020-07-06 17:50:00|20.548|20.55|20.28|20.35|127558
1594058100|2020-07-06 17:55:00|20.345|20.41|20.345|20.4|53658
1594058400|2020-07-06 18:00:00|20.4|20.4|20.31|20.33|56026
1594058700|2020-07-06 18:05:00|20.33|20.36|20.26|20.28|72171
1594059000|2020-07-06 18:10:00|20.28|20.36|20.265|20.295|70157
1594059300|2020-07-06 18:15:00|20.3|20.35|20.29|20.3|28294
1594059600|2020-07-06 18:20:00|20.3|20.35|20.26|20.35|48887
1594059900|2020-07-06 18:25:00|20.36|20.39|20.35|20.36|25945
1594060200|2020-07-06 18:30:00|20.36|20.44|20.36|20.41|27542
1594060500|2020-07-06 18:35:00|20.41|20.41|20.38|20.385|25841
1594060800|2020-07-06 18:40:00|20.39|20.41|20.35|20.35|31137
1594061100|2020-07-06 18:45:00|20.355|20.39|20.34|20.359|33160
1594061400|2020-07-06 18:50:00|20.36|20.4|20.355|20.4|32199
1594061700|2020-07-06 18:55:00|20.4|20.435|20.36|20.414|36543
1594062000|2020-07-06 19:00:00|20.4|20.415|20.36|20.4|35787
1594062300|2020-07-06 19:05:00|20.41|20.43|20.405|20.43|34903
1594062600|2020-07-06 19:10:00|20.425|20.47|20.415|20.415|33279
1594062900|2020-07-06 19:15:00|20.41|20.42|20.4|20.415|38850
1594063200|2020-07-06 19:20:00|20.415|20.45|20.4|20.435|36082
1594063500|2020-07-06 19:25:00|20.435|20.445|20.41|20.435|39008
1594063800|2020-07-06 19:30:00|20.435|20.505|20.43|20.505|63298
1594064100|2020-07-06 19:35:00|20.505|20.55|20.42|20.425|114267
1594064400|2020-07-06 19:40:00|20.43|20.51|20.43|20.505|58631
1594064700|2020-07-06 19:45:00|20.5|20.508|20.43|20.48|121235
1594065000|2020-07-06 19:50:00|20.48|20.53|20.465|20.52|134190
1594065300|2020-07-06 19:55:00|20.52|20.555|20.5|20.54|288268
1594065600|2020-07-06 20:00:00|20.54|20.54|20.54|20.54|0
1594066500|2020-07-06 20:15:00|20.54|20.54|20.54|20.54|0
1594067700|2020-07-06 20:35:00|20.803|20.803|20.803|20.803|0
1594070100|2020-07-06 21:15:00|20.31|20.31|20.31|20.31|0
1594072500|2020-07-06 21:55:00|20.98|20.98|20.98|20.98|0
1594073700|2020-07-06 22:15:00|20.8|20.9|20.8|20.9|0
1594079100|2020-07-06 23:45:00|20.8|20.8|20.8|20.8|0
1594113300|2020-07-07 09:15:00|20.54|20.54|20.54|20.54|0
1594115400|2020-07-07 09:50:00|20.45|20.45|20.45|20.45|0
1594117800|2020-07-07 10:30:00|20.27|20.27|20.27|20.27|0
1594121700|2020-07-07 11:35:00|20.43|20.43|20.43|20.43|0
1594125600|2020-07-07 12:40:00|20.45|20.45|20.45|20.45|0
1594127700|2020-07-07 13:15:00|20.45|20.45|20.45|20.45|0
1594128300|2020-07-07 13:25:00|20.59|20.6|20.59|20.6|0
1594128600|2020-07-07 13:30:00|20.61|20.61|20.36|20.517|179950
1594128900|2020-07-07 13:35:00|20.476|20.476|20.21|20.21|155960
1594129200|2020-07-07 13:40:00|20.22|20.36|20.13|20.31|93048
1594129500|2020-07-07 13:45:00|20.31|20.53|20.26|20.5|114838
1594129800|2020-07-07 13:50:00|20.51|20.58|20.475|20.545|118335
1594130100|2020-07-07 13:55:00|20.54|20.73|20.5|20.575|119810
1594130400|2020-07-07 14:00:00|20.58|20.59|20.395|20.47|124340
1594130700|2020-07-07 14:05:00|20.46|20.46|20.31|20.355|109212
1594131000|2020-07-07 14:10:00|20.355|20.7|20.35|20.62|132538
1594131300|2020-07-07 14:15:00|20.615|20.79|20.565|20.76|116582
1594131600|2020-07-07 14:20:00|20.765|20.81|20.7|20.725|95794
1594131900|2020-07-07 14:25:00|20.725|20.83|20.69|20.81|119605
1594132200|2020-07-07 14:30:00|20.82|20.92|20.8|20.83|132374
1594132500|2020-07-07 14:35:00|20.83|20.865|20.665|20.685|109733
1594132800|2020-07-07 14:40:00|20.68|20.809|20.66|20.77|119445
1594133100|2020-07-07 14:45:00|20.76|20.765|20.67|20.735|91787
1594133400|2020-07-07 14:50:00|20.74|20.81|20.64|20.69|96348
1594133700|2020-07-07 14:55:00|20.695|20.7|20.59|20.608|82029
1594134000|2020-07-07 15:00:00|20.605|20.78|20.605|20.76|37649
1594134300|2020-07-07 15:05:00|20.76|20.795|20.72|20.74|30581
1594134600|2020-07-07 15:10:00|20.74|20.79|20.73|20.765|43129
1594134900|2020-07-07 15:15:00|20.76|20.77|20.73|20.77|31131
1594135200|2020-07-07 15:20:00|20.78|20.8|20.74|20.745|29815
1594135500|2020-07-07 15:25:00|20.75|20.76|20.7|20.705|28259
1594135800|2020-07-07 15:30:00|20.655|20.66|20.64|20.65|59816
1594136100|2020-07-07 15:35:00|20.65|20.71|20.65|20.67|17574
1594136400|2020-07-07 15:40:00|20.675|20.73|20.675|20.71|28122
1594136700|2020-07-07 15:45:00|20.71|20.735|20.69|20.735|34250
1594137000|2020-07-07 15:50:00|20.735|20.755|20.707|20.73|23771
1594137300|2020-07-07 15:55:00|20.73|20.735|20.68|20.72|44752
1594137600|2020-07-07 16:00:00|20.72|20.725|20.68|20.695|25745
1594137900|2020-07-07 16:05:00|20.69|20.7|20.66|20.665|26389
1594138200|2020-07-07 16:10:00|20.67|20.675|20.63|20.645|22796
1594138500|2020-07-07 16:15:00|20.65|20.665|20.62|20.665|33899
1594138800|2020-07-07 16:20:00|20.67|20.72|20.67|20.675|22666
1594139100|2020-07-07 16:25:00|20.675|20.69|20.635|20.66|23307
1594139400|2020-07-07 16:30:00|20.65|20.656|20.61|20.63|31214
1594139700|2020-07-07 16:35:00|20.63|20.7|20.625|20.7|19342
1594140000|2020-07-07 16:40:00|20.69|20.705|20.65|20.655|35424
1594140300|2020-07-07 16:45:00|20.655|20.69|20.64|20.675|26351
1594140600|2020-07-07 16:50:00|20.67|20.7|20.66|20.67|22536
1594140900|2020-07-07 16:55:00|20.665|20.7|20.66|20.69|21466
1594141200|2020-07-07 17:00:00|20.695|20.7|20.64|20.64|23993
1594141500|2020-07-07 17:05:00|20.648|20.66|20.605|20.615|36769
1594141800|2020-07-07 17:10:00|20.62|20.66|20.59|20.65|25234
1594142100|2020-07-07 17:15:00|20.65|20.7|20.65|20.68|16290
1594142400|2020-07-07 17:20:00|20.68|20.69|20.66|20.69|19824
1594142700|2020-07-07 17:25:00|20.69|20.72|20.66|20.67|29821
1594143000|2020-07-07 17:30:00|20.665|20.71|20.65|20.7|23222
1594143300|2020-07-07 17:35:00|20.695|20.72|20.69|20.7|21212
1594143600|2020-07-07 17:40:00|20.69|20.75|20.68|20.74|27268
1594143900|2020-07-07 17:45:00|20.745|20.755|20.72|20.74|16582
1594144200|2020-07-07 17:50:00|20.735|20.74|20.65|20.69|32396
1594144500|2020-07-07 17:55:00|20.69|20.715|20.67|20.69|26852
1594144800|2020-07-07 18:00:00|20.68|20.73|20.68|20.725|16633
1594145100|2020-07-07 18:05:00|20.73|20.73|20.7|20.71|26763
1594145400|2020-07-07 18:10:00|20.705|20.735|20.7|20.72|21790
1594145700|2020-07-07 18:15:00|20.725|20.735|20.705|20.72|23011
1594146000|2020-07-07 18:20:00|20.71|20.735|20.705|20.725|16547
1594146300|2020-07-07 18:25:00|20.723|20.745|20.71|20.74|32514
1594146600|2020-07-07 18:30:00|20.74|20.755|20.685|20.695|43653
1594146900|2020-07-07 18:35:00|20.69|20.69|20.62|20.625|26064
1594147200|2020-07-07 18:40:00|20.63|20.685|20.625|20.685|55424
1594147500|2020-07-07 18:45:00|20.68|20.73|20.67|20.715|34292
1594147800|2020-07-07 18:50:00|20.715|20.765|20.71|20.74|28722
1594148100|2020-07-07 18:55:00|20.74|20.805|20.73|20.8|45398
1594148400|2020-07-07 19:00:00|20.8|20.8|20.74|20.75|43792
1594148700|2020-07-07 19:05:00|20.75|20.78|20.74|20.745|30703
1594149000|2020-07-07 19:10:00|20.75|20.76|20.73|20.735|28401
1594149300|2020-07-07 19:15:00|20.73|20.78|20.73|20.76|44734
1594149600|2020-07-07 19:20:00|20.755|20.79|20.73|20.77|45325
1594149900|2020-07-07 19:25:00|20.77|20.825|20.77|20.8|38068
1594150200|2020-07-07 19:30:00|20.795|20.835|20.79|20.83|42284
1594150500|2020-07-07 19:35:00|20.825|20.84|20.81|20.815|37487
1594150800|2020-07-07 19:40:00|20.815|20.85|20.81|20.83|54078
1594151100|2020-07-07 19:45:00|20.83|20.83|20.73|20.76|115028
1594151400|2020-07-07 19:50:00|20.755|20.76|20.7|20.74|129651
1594151700|2020-07-07 19:55:00|20.74|20.75|20.64|20.66|322180
1594152000|2020-07-07 20:00:00|20.66|20.66|20.65|20.65|0
1594152900|2020-07-07 20:15:00|20.65|20.65|20.65|20.65|0
1594153500|2020-07-07 20:25:00|20.659|20.659|20.659|20.659|0
1594154100|2020-07-07 20:35:00|20.65|20.65|20.65|20.65|0
1594209000|2020-07-08 11:50:00|20.99|21|20.99|21|0
1594210500|2020-07-08 12:15:00|20.94|20.94|20.94|20.94|0
1594211100|2020-07-08 12:25:00|21.1|21.1|21.1|21.1|0
1594211700|2020-07-08 12:35:00|21.1|21.1|21.1|21.1|0
1594214700|2020-07-08 13:25:00|21.16|21.2|21.16|21.2|0
1594215000|2020-07-08 13:30:00|21.36|21.5|21.2|21.26|212956
1594215300|2020-07-08 13:35:00|21.26|21.28|21.11|21.14|68912
1594215600|2020-07-08 13:40:00|21.12|21.37|21.07|21.37|132704
1594215900|2020-07-08 13:45:00|21.22|21.24|21.22|21.24|27836
1594216200|2020-07-08 13:50:00|21.26|21.305|21.22|21.26|178815
1594216500|2020-07-08 13:55:00|21.26|21.38|21.25|21.31|88019
1594216800|2020-07-08 14:00:00|21.317|21.355|21.23|21.25|74970
1594217100|2020-07-08 14:05:00|21.26|21.345|21.24|21.31|69375
1594217400|2020-07-08 14:10:00|21.317|21.33|21.27|21.27|42931
1594217700|2020-07-08 14:15:00|21.275|21.33|21.24|21.31|45165
1594218000|2020-07-08 14:20:00|21.31|21.35|21.275|21.31|97271
1594218300|2020-07-08 14:25:00|21.32|21.35|21.27|21.29|89791
1594218600|2020-07-08 14:30:00|21.29|21.325|21.28|21.315|76218
1594218900|2020-07-08 14:35:00|21.315|21.33|21.295|21.315|61867
1594219200|2020-07-08 14:40:00|21.315|21.32|21.215|21.22|63386
1594219500|2020-07-08 14:45:00|21.22|21.28|21.2|21.27|27764
1594219800|2020-07-08 14:50:00|21.27|21.27|21.2|21.22|42160
1594220100|2020-07-08 14:55:00|21.21|21.21|21.15|21.21|27706
1594220400|2020-07-08 15:00:00|21.22|21.3|21.21|21.23|61577
1594220700|2020-07-08 15:05:00|21.23|21.29|21.22|21.29|52588
1594221000|2020-07-08 15:10:00|21.29|21.32|21.28|21.32|61299
1594221300|2020-07-08 15:15:00|21.32|21.34|21.29|21.295|74096
1594221600|2020-07-08 15:20:00|21.3|21.325|21.25|21.31|33779
1594221900|2020-07-08 15:25:00|21.32|21.43|21.31|21.42|55761
1594222200|2020-07-08 15:30:00|21.425|21.505|21.4|21.49|48651
1594222500|2020-07-08 15:35:00|21.48|21.55|21.47|21.475|66974
1594222800|2020-07-08 15:40:00|21.475|21.51|21.44|21.5|65760
1594223100|2020-07-08 15:45:00|21.51|21.61|21.49|21.6|35566
1594223400|2020-07-08 15:50:00|21.6|21.69|21.565|21.679|74442
1594223700|2020-07-08 15:55:00|21.68|21.74|21.68|21.71|56952
1594224000|2020-07-08 16:00:00|21.71|21.77|21.71|21.74|45870
1594224300|2020-07-08 16:05:00|21.741|21.8|21.72|21.73|46162
1594224600|2020-07-08 16:10:00|21.73|21.8|21.72|21.785|51782
1594224900|2020-07-08 16:15:00|21.79|21.8|21.75|21.78|24468
1594225200|2020-07-08 16:20:00|21.772|21.8|21.73|21.735|27906
1594225500|2020-07-08 16:25:00|21.74|21.78|21.733|21.77|49294
1594225800|2020-07-08 16:30:00|21.77|21.8|21.755|21.77|150773
1594226100|2020-07-08 16:35:00|21.77|21.971|21.764|21.97|153797
1594226400|2020-07-08 16:40:00|21.978|22.34|21.97|22.29|498474
1594226700|2020-07-08 16:45:00|22.28|22.359|22.16|22.29|138169
1594227000|2020-07-08 16:50:00|22.3|22.33|22.235|22.24|114829
1594227300|2020-07-08 16:55:00|22.23|22.27|22.15|22.22|128535
1594227600|2020-07-08 17:00:00|22.225|22.265|22.17|22.26|92797
1594227900|2020-07-08 17:05:00|22.25|22.415|22.25|22.38|162242
1594228200|2020-07-08 17:10:00|22.39|22.43|22.34|22.385|116789
1594228500|2020-07-08 17:15:00|22.39|22.43|22.33|22.39|65623
1594228800|2020-07-08 17:20:00|22.388|22.41|22.375|22.4|38312
1594229100|2020-07-08 17:25:00|22.4|22.405|22.28|22.298|46945
1594229400|2020-07-08 17:30:00|22.29|22.35|22.285|22.35|20073
1594229700|2020-07-08 17:35:00|22.35|22.41|22.34|22.4|27682
1594230000|2020-07-08 17:40:00|22.4|22.428|22.355|22.37|41454
1594230300|2020-07-08 17:45:00|22.37|22.43|22.37|22.395|36088
1594230600|2020-07-08 17:50:00|22.4|22.435|22.325|22.34|50896
1594230900|2020-07-08 17:55:00|22.345|22.35|22.12|22.17|74051
1594231200|2020-07-08 18:00:00|22.16|22.22|22.085|22.085|89202
1594231500|2020-07-08 18:05:00|22.09|22.131|22.055|22.115|52613
1594231800|2020-07-08 18:10:00|22.11|22.14|22.05|22.065|35785
1594232100|2020-07-08 18:15:00|22.07|22.105|22.05|22.075|19835
1594232400|2020-07-08 18:20:00|22.075|22.088|22.03|22.085|26594
1594232700|2020-07-08 18:25:00|22.08|22.08|22.035|22.078|21562
1594233000|2020-07-08 18:30:00|22.08|22.088|22.01|22.03|29059
1594233300|2020-07-08 18:35:00|22.02|22.04|21.98|22.035|36904
1594233600|2020-07-08 18:40:00|22.04|22.11|22.04|22.081|52817
1594233900|2020-07-08 18:45:00|22.09|22.1|22.035|22.055|26885
1594234200|2020-07-08 18:50:00|22.06|22.08|22.02|22.02|22045
1594234500|2020-07-08 18:55:00|22.025|22.09|22.02|22.08|24676
1594234800|2020-07-08 19:00:00|22.09|22.1|22.035|22.05|31565
1594235100|2020-07-08 19:05:00|22.05|22.135|22.04|22.125|63841
1594235400|2020-07-08 19:10:00|22.125|22.17|22.114|22.155|36843
1594235700|2020-07-08 19:15:00|22.153|22.22|22.153|22.22|61682
1594236000|2020-07-08 19:20:00|22.22|22.305|22.19|22.255|61609
1594236300|2020-07-08 19:25:00|22.245|22.245|22.13|22.145|45589
1594236600|2020-07-08 19:30:00|22.15|22.2|22.05|22.075|59817
1594236900|2020-07-08 19:35:00|22.075|22.095|21.985|22.04|103088
1594237200|2020-07-08 19:40:00|22.05|22.05|21.98|22.025|77593
1594237500|2020-07-08 19:45:00|22.02|22.095|21.99|22.02|250003
1594237800|2020-07-08 19:50:00|22.02|22.08|21.99|22.05|132594
1594238100|2020-07-08 19:55:00|22.045|22.18|22.02|22.18|694328
1594238400|2020-07-08 20:00:00|22.2|22.2|22.2|22.2|0
1594239300|2020-07-08 20:15:00|22.2|22.3|22.2|22.3|0
1594239600|2020-07-08 20:20:00|22.4|22.4|22.3|22.4|0
1594239900|2020-07-08 20:25:00|22.37|22.4|22.37|22.4|0
1594240500|2020-07-08 20:35:00|22.2|22.2|22.2|22.2|0
1594241100|2020-07-08 20:45:00|22.35|22.4|22.35|22.4|0
1594244400|2020-07-08 21:40:00|22.36|22.36|22.36|22.36|0
1594247100|2020-07-08 22:25:00|22.39|22.39|22.39|22.39|0
1594250400|2020-07-08 23:20:00|22.27|22.27|22.27|22.27|0
1594282500|2020-07-09 08:15:00|22.75|22.75|22.5|22.69|0
1594283700|2020-07-09 08:35:00|22.68|22.68|22.68|22.68|0
1594284300|2020-07-09 08:45:00|22.69|22.7|22.68|22.7|0
1594290000|2020-07-09 10:20:00|22.71|22.71|22.7|22.7|0
1594290300|2020-07-09 10:25:00|22.63|22.63|22.63|22.63|0
1594292400|2020-07-09 11:00:00|22.7|22.7|22.7|22.7|0
1594292700|2020-07-09 11:05:00|22.7|22.7|22.7|22.7|0
1594293000|2020-07-09 11:10:00|22.67|22.67|22.67|22.67|0
1594294500|2020-07-09 11:35:00|22.74|22.74|22.74|22.74|0
1594295100|2020-07-09 11:45:00|22.75|22.75|22.75|22.75|0
1594296300|2020-07-09 12:05:00|22.63|22.63|22.63|22.63|0
1594296600|2020-07-09 12:10:00|22.6|22.75|22.6|22.75|0
1594296900|2020-07-09 12:15:00|22.74|22.75|22.6|22.7|0
1594297200|2020-07-09 12:20:00|22.74|22.8|22.7|22.7|0
1594297800|2020-07-09 12:30:00|22.85|22.88|22.84|22.88|0
1594298100|2020-07-09 12:35:00|22.95|22.95|22.75|22.75|0
1594298700|2020-07-09 12:45:00|22.95|22.95|22.95|22.95|0
1594299000|2020-07-09 12:50:00|22.96|22.96|22.96|22.96|0
1594299300|2020-07-09 12:55:00|22.96|22.96|22.96|22.96|0
1594300200|2020-07-09 13:10:00|22.85|22.85|22.85|22.85|0
1594300500|2020-07-09 13:15:00|22.85|22.86|22.84|22.86|0
1594301100|2020-07-09 13:25:00|22.85|22.85|22.85|22.85|0
1594301400|2020-07-09 13:30:00|22.23|22.41|22.02|22.23|433880
1594301700|2020-07-09 13:35:00|22.18|22.35|22.02|22.31|166391
1594302000|2020-07-09 13:40:00|22.34|22.54|22.32|22.32|256210
1594302300|2020-07-09 13:45:00|22.33|22.41|22.18|22.38|150242
1594302600|2020-07-09 13:50:00|22.38|22.44|22.32|22.39|250129
1594302900|2020-07-09 13:55:00|22.4|22.53|22.39|22.52|178122
1594303200|2020-07-09 14:00:00|22.525|22.6|22.36|22.38|254853
1594303500|2020-07-09 14:05:00|22.38|22.43|22.355|22.37|104497
1594303800|2020-07-09 14:10:00|22.38|22.45|22.34|22.43|70434
1594304100|2020-07-09 14:15:00|22.43|22.43|22.31|22.32|47021
1594304400|2020-07-09 14:20:00|22.32|22.35|22.31|22.33|91172
1594304700|2020-07-09 14:25:00|22.33|22.44|22.32|22.35|68552
1594305000|2020-07-09 14:30:00|22.35|22.39|22.32|22.38|34778
1594305300|2020-07-09 14:35:00|22.4|22.45|22.398|22.41|52318
1594305600|2020-07-09 14:40:00|22.42|22.42|22.1|22.15|120790
1594305900|2020-07-09 14:45:00|22.155|22.265|22.115|22.21|71446
1594306200|2020-07-09 14:50:00|22.2|22.305|22.18|22.27|52604
1594306500|2020-07-09 14:55:00|22.255|22.36|22.24|22.28|138193
1594306800|2020-07-09 15:00:00|22.27|22.331|22.24|22.28|98604
1594307100|2020-07-09 15:05:00|22.27|22.35|22.251|22.325|86589
1594307400|2020-07-09 15:10:00|22.33|22.38|22.3|22.305|101561
1594307700|2020-07-09 15:15:00|22.3|22.33|22.18|22.188|109079
1594308000|2020-07-09 15:20:00|22.19|22.355|22.19|22.34|44537
1594308300|2020-07-09 15:25:00|22.34|22.38|22.31|22.38|42943
1594308600|2020-07-09 15:30:00|22.386|22.395|22.28|22.29|57802
1594308900|2020-07-09 15:35:00|22.29|22.325|22.285|22.31|71189
1594309200|2020-07-09 15:40:00|22.31|22.315|22.22|22.28|79274
1594309500|2020-07-09 15:45:00|22.29|22.35|22.29|22.301|57937
1594309800|2020-07-09 15:50:00|22.3|22.33|22.27|22.31|38494
1594310100|2020-07-09 15:55:00|22.305|22.32|22.26|22.297|42860
1594310400|2020-07-09 16:00:00|22.29|22.305|22.23|22.24|46718
1594310700|2020-07-09 16:05:00|22.24|22.345|22.24|22.33|42724
1594311000|2020-07-09 16:10:00|22.33|22.38|22.305|22.305|93196
1594311300|2020-07-09 16:15:00|22.31|22.32|22.29|22.315|19063
1594311600|2020-07-09 16:20:00|22.31|22.375|22.29|22.37|51266
1594311900|2020-07-09 16:25:00|22.37|22.425|22.32|22.36|45676
1594312200|2020-07-09 16:30:00|22.365|22.46|22.365|22.39|51618
1594312500|2020-07-09 16:35:00|22.39|22.455|22.38|22.448|19625
1594312800|2020-07-09 16:40:00|22.45|22.48|22.44|22.465|25270
1594313100|2020-07-09 16:45:00|22.47|22.495|22.47|22.488|18134
1594313400|2020-07-09 16:50:00|22.48|22.5|22.47|22.48|44716
1594313700|2020-07-09 16:55:00|22.48|22.48|22.43|22.47|51985
1594314000|2020-07-09 17:00:00|22.47|22.56|22.465|22.52|61411
1594314300|2020-07-09 17:05:00|22.53|22.57|22.51|22.555|43509
1594314600|2020-07-09 17:10:00|22.55|22.6|22.54|22.575|38981
1594314900|2020-07-09 17:15:00|22.58|22.64|22.58|22.58|56078
1594315200|2020-07-09 17:20:00|22.59|22.59|22.517|22.52|49841
1594315500|2020-07-09 17:25:00|22.52|22.522|22.478|22.51|52878
1594315800|2020-07-09 17:30:00|22.51|22.525|22.46|22.465|41395
1594316100|2020-07-09 17:35:00|22.46|22.5|22.45|22.47|49285
1594316400|2020-07-09 17:40:00|22.468|22.52|22.44|22.45|33908
1594316700|2020-07-09 17:45:00|22.45|22.455|22.43|22.44|27938
1594317000|2020-07-09 17:50:00|22.45|22.46|22.43|22.45|13250
1594317300|2020-07-09 17:55:00|22.445|22.48|22.41|22.42|23687
1594317600|2020-07-09 18:00:00|22.42|22.485|22.4|22.48|42739
1594317900|2020-07-09 18:05:00|22.48|22.55|22.48|22.519|27975
1594318200|2020-07-09 18:10:00|22.52|22.56|22.518|22.56|33719
1594318500|2020-07-09 18:15:00|22.55|22.59|22.54|22.57|49761
1594318800|2020-07-09 18:20:00|22.578|22.58|22.53|22.545|32982
1594319100|2020-07-09 18:25:00|22.542|22.545|22.52|22.54|15387
1594319400|2020-07-09 18:30:00|22.53|22.59|22.53|22.585|59575
1594319700|2020-07-09 18:35:00|22.585|22.6|22.56|22.6|30016
1594320000|2020-07-09 18:40:00|22.595|22.61|22.56|22.56|18075
1594320300|2020-07-09 18:45:00|22.55|22.625|22.55|22.61|33808
1594320600|2020-07-09 18:50:00|22.61|22.615|22.575|22.59|15627
1594320900|2020-07-09 18:55:00|22.59|22.595|22.57|22.585|19027
1594321200|2020-07-09 19:00:00|22.58|22.63|22.575|22.63|23801
1594321500|2020-07-09 19:05:00|22.62|22.62|22.58|22.607|26735
1594321800|2020-07-09 19:10:00|22.605|22.61|22.57|22.61|21505
1594322100|2020-07-09 19:15:00|22.62|22.62|22.55|22.565|21182
1594322400|2020-07-09 19:20:00|22.56|22.56|22.51|22.53|34053
1594322700|2020-07-09 19:25:00|22.535|22.54|22.48|22.5|34451
1594323000|2020-07-09 19:30:00|22.49|22.54|22.48|22.535|71651
1594323300|2020-07-09 19:35:00|22.535|22.61|22.505|22.595|57635
1594323600|2020-07-09 19:40:00|22.595|22.595|22.55|22.58|40854
1594323900|2020-07-09 19:45:00|22.585|22.65|22.585|22.625|67578
1594324200|2020-07-09 19:50:00|22.615|22.665|22.58|22.66|167988
1594324500|2020-07-09 19:55:00|22.66|22.665|22.57|22.62|253509
1594324800|2020-07-09 20:00:00|22.61|22.61|22.6|22.6|0
1594325700|2020-07-09 20:15:00|22.6|22.6|22.6|22.6|0
1594326900|2020-07-09 20:35:00|22.56|22.57|22.56|22.57|0
1594327500|2020-07-09 20:45:00|22.55|22.55|22.55|22.55|0
1594327800|2020-07-09 20:50:00|22.6|22.6|22.6|22.6|0
1594332300|2020-07-09 22:05:00|22.63|22.63|22.63|22.63|0
1594335300|2020-07-09 22:55:00|22.63|22.63|22.63|22.63|0
1594335600|2020-07-09 23:00:00|22.7|22.7|22.7|22.7|0
1594338600|2020-07-09 23:50:00|22.7|22.7|22.7|22.7|0
1594368900|2020-07-10 08:15:00|22.7|22.7|22.7|22.7|0
1594369200|2020-07-10 08:20:00|22.55|22.55|22.54|22.54|0
1594383000|2020-07-10 12:10:00|22.08|22.39|22.06|22.39|0
1594383300|2020-07-10 12:15:00|22.05|22.2|22.05|22.2|0
1594383900|2020-07-10 12:25:00|22.25|22.25|22.2|22.2|0
1594384200|2020-07-10 12:30:00|22.25|22.25|22.25|22.25|0
1594384500|2020-07-10 12:35:00|22.44|22.5|22.41|22.5|0
1594384800|2020-07-10 12:40:00|22.5|22.5|22.3|22.3|0
1594385100|2020-07-10 12:45:00|22.44|22.44|22.44|22.44|0
1594385400|2020-07-10 12:50:00|22.54|22.54|22.44|22.54|0
1594385700|2020-07-10 12:55:00|22.53|22.54|22.53|22.54|0
1594386000|2020-07-10 13:00:00|22.54|22.6|22.54|22.6|0
1594386900|2020-07-10 13:15:00|22.51|22.51|22.5|22.5|0
1594387200|2020-07-10 13:20:00|22.55|22.55|22.55|22.55|0
1594387800|2020-07-10 13:30:00|22.91|22.92|22.56|22.6|439900
1594388100|2020-07-10 13:35:00|22.61|22.63|22.31|22.34|106224
1594388400|2020-07-10 13:40:00|22.34|22.46|22.21|22.37|130410
1594388700|2020-07-10 13:45:00|22.37|22.41|22.29|22.39|51083
1594389000|2020-07-10 13:50:00|22.38|22.46|22.2|22.2|78742
1594389300|2020-07-10 13:55:00|22.15|22.16|21.95|21.95|226987
1594389600|2020-07-10 14:00:00|21.948|21.99|21.77|21.775|122344
1594389900|2020-07-10 14:05:00|21.774|22.03|21.772|22.03|126792
1594390200|2020-07-10 14:10:00|22.035|22.07|21.95|22|64589
1594390500|2020-07-10 14:15:00|22.005|22.02|21.861|21.905|45246
1594390800|2020-07-10 14:20:00|21.91|21.93|21.79|21.88|40520
1594391100|2020-07-10 14:25:00|21.875|22.01|21.865|21.985|66683
1594391400|2020-07-10 14:30:00|21.97|22.05|21.95|22.028|41209
1594391700|2020-07-10 14:35:00|22.02|22.18|21.97|22.125|38881
1594392000|2020-07-10 14:40:00|22.13|22.17|22.1|22.14|42982
1594392300|2020-07-10 14:45:00|22.14|22.18|22.1|22.135|35408
1594392600|2020-07-10 14:50:00|22.13|22.17|22.1|22.15|25902
1594392900|2020-07-10 14:55:00|22.15|22.155|22.025|22.065|46349
1594393200|2020-07-10 15:00:00|22.065|22.085|21.98|21.98|56690
1594393500|2020-07-10 15:05:00|21.985|22|21.92|21.98|25071
1594393800|2020-07-10 15:10:00|21.98|21.995|21.88|21.915|35573
1594394100|2020-07-10 15:15:00|21.915|21.95|21.89|21.92|27144
1594394400|2020-07-10 15:20:00|21.92|21.92|21.88|21.91|26236
1594394700|2020-07-10 15:25:00|21.9|21.935|21.89|21.91|24025
1594395000|2020-07-10 15:30:00|21.915|21.915|21.86|21.87|35655
1594395300|2020-07-10 15:35:00|21.87|21.9|21.86|21.86|17878
1594395600|2020-07-10 15:40:00|21.87|21.99|21.87|21.985|22992
1594395900|2020-07-10 15:45:00|21.99|22|21.94|21.968|28755
1594396200|2020-07-10 15:50:00|21.97|21.97|21.905|21.91|19486
1594396500|2020-07-10 15:55:00|21.915|21.97|21.91|21.96|27976
1594396800|2020-07-10 16:00:00|21.95|21.98|21.94|21.96|24330
1594397100|2020-07-10 16:05:00|21.96|21.995|21.94|21.955|24119
1594397400|2020-07-10 16:10:00|21.96|22|21.96|21.99|22513
1594397700|2020-07-10 16:15:00|21.985|22.02|21.985|22.01|23480
1594398000|2020-07-10 16:20:00|22.005|22.025|21.97|21.985|27039
1594398300|2020-07-10 16:25:00|21.99|22.03|21.985|21.985|40463
1594398600|2020-07-10 16:30:00|21.96|22.02|21.955|22.01|18344
1594398900|2020-07-10 16:35:00|22.005|22.005|21.94|21.94|14203
1594399200|2020-07-10 16:40:00|21.95|21.95|21.919|21.94|17077
1594399500|2020-07-10 16:45:00|21.945|21.955|21.92|21.955|19979
1594399800|2020-07-10 16:50:00|21.95|22.01|21.925|22.005|16969
1594400100|2020-07-10 16:55:00|22|22|21.96|21.975|17617
1594400400|2020-07-10 17:00:00|21.98|21.995|21.95|21.982|17259
1594400700|2020-07-10 17:05:00|21.99|22|21.965|22|11549
1594401000|2020-07-10 17:10:00|22|22.05|22|22.047|21524
1594401300|2020-07-10 17:15:00|22.05|22.07|22.03|22.07|23685
1594401600|2020-07-10 17:20:00|22.07|22.13|22.07|22.12|30390
1594401900|2020-07-10 17:25:00|22.11|22.125|22.095|22.125|29043
1594402200|2020-07-10 17:30:00|22.12|22.13|22.05|22.05|27336
1594402500|2020-07-10 17:35:00|22.06|22.075|22.025|22.055|20469
1594402800|2020-07-10 17:40:00|22.055|22.06|22.04|22.055|14916
1594403100|2020-07-10 17:45:00|22.06|22.11|22.06|22.11|19206
1594403400|2020-07-10 17:50:00|22.11|22.12|22.09|22.095|13541
1594403700|2020-07-10 17:55:00|22.095|22.11|22.085|22.105|15791
1594404000|2020-07-10 18:00:00|22.105|22.145|22.105|22.137|20940
1594404300|2020-07-10 18:05:00|22.135|22.135|22.105|22.105|16736
1594404600|2020-07-10 18:10:00|22.11|22.13|22.105|22.125|22540
1594404900|2020-07-10 18:15:00|22.13|22.13|22.08|22.1|19215
1594405200|2020-07-10 18:20:00|22.1|22.1|22.07|22.07|21484
1594405500|2020-07-10 18:25:00|22.06|22.063|22.04|22.045|21894
1594405800|2020-07-10 18:30:00|22.05|22.095|22.05|22.095|13317
1594406100|2020-07-10 18:35:00|22.095|22.13|22.085|22.1|16441
1594406400|2020-07-10 18:40:00|22.1|22.1|22.08|22.085|17433
1594406700|2020-07-10 18:45:00|22.09|22.13|22.085|22.105|15725
1594407000|2020-07-10 18:50:00|22.11|22.13|22.105|22.13|16075
1594407300|2020-07-10 18:55:00|22.13|22.145|22.12|22.14|28078
1594407600|2020-07-10 19:00:00|22.145|22.155|22.115|22.125|38432
1594407900|2020-07-10 19:05:00|22.128|22.128|22.07|22.075|34400
1594408200|2020-07-10 19:10:00|22.07|22.09|22.06|22.085|31584
1594408500|2020-07-10 19:15:00|22.085|22.1|22.08|22.095|21456
1594408800|2020-07-10 19:20:00|22.095|22.1|22.05|22.08|42825
1594409100|2020-07-10 19:25:00|22.075|22.09|22.02|22.055|85770
1594409400|2020-07-10 19:30:00|22.05|22.055|22.025|22.045|39063
1594409700|2020-07-10 19:35:00|22.045|22.075|22.025|22.03|79277
1594410000|2020-07-10 19:40:00|22.035|22.05|22|22.005|56587
1594410300|2020-07-10 19:45:00|22.005|22.01|21.95|21.96|107693
1594410600|2020-07-10 19:50:00|21.96|21.96|21.9|21.905|128583
1594410900|2020-07-10 19:55:00|21.905|21.91|21.85|21.86|279584
1594411200|2020-07-10 20:00:00|21.85|21.85|21.85|21.85|164957
1594412100|2020-07-10 20:15:00|21.85|21.85|21.85|21.85|0
1594412700|2020-07-10 20:25:00|22.108|22.108|21.977|22.08|0
1594415400|2020-07-10 21:10:00|22.09|22.09|22.09|22.09|0
1594416300|2020-07-10 21:25:00|22.11|22.11|21.95|21.95|0
1594638900|2020-07-13 11:15:00|22.07|22.07|22.07|22.07|0
1594641000|2020-07-13 11:50:00|22.48|22.48|22.48|22.48|0
1594641300|2020-07-13 11:55:00|22.18|22.22|22.18|22.22|0
1594641900|2020-07-13 12:05:00|22.25|22.25|22.25|22.25|0
1594642500|2020-07-13 12:15:00|22.25|22.25|22.25|22.25|0
1594642800|2020-07-13 12:20:00|22.2|22.38|22.2|22.31|0
1594643100|2020-07-13 12:25:00|22.2|22.2|22.2|22.2|0
1594643400|2020-07-13 12:30:00|22.21|22.21|22.2|22.2|0
1594644300|2020-07-13 12:45:00|22.35|22.35|22.35|22.35|0
1594647000|2020-07-13 13:30:00|22.45|22.81|22.275|22.81|282425
1594647300|2020-07-13 13:35:00|22.81|22.87|22.56|22.84|140415
1594647600|2020-07-13 13:40:00|22.85|22.957|22.79|22.957|118048
1594647900|2020-07-13 13:45:00|22.96|23.03|22.9|22.96|157458
1594648200|2020-07-13 13:50:00|22.975|23.08|22.8|22.9|141857
1594648500|2020-07-13 13:55:00|22.9|22.93|22.8|22.86|101126
1594648800|2020-07-13 14:00:00|22.85|22.865|22.54|22.69|128786
1594649100|2020-07-13 14:05:00|22.7|22.865|22.66|22.847|77909
1594649400|2020-07-13 14:10:00|22.85|22.88|22.79|22.86|72083
1594649700|2020-07-13 14:15:00|22.87|22.935|22.76|22.76|60927
1594650000|2020-07-13 14:20:00|22.75|22.8|22.71|22.71|48237
1594650300|2020-07-13 14:25:00|22.715|22.77|22.652|22.725|38432
1594650600|2020-07-13 14:30:00|22.72|22.755|22.61|22.705|56393
1594650900|2020-07-13 14:35:00|22.71|22.74|22.655|22.71|34056
1594651200|2020-07-13 14:40:00|22.71|22.735|22.62|22.658|49619
1594651500|2020-07-13 14:45:00|22.655|22.685|22.57|22.67|55408
1594651800|2020-07-13 14:50:00|22.675|22.685|22.625|22.66|41123
1594652100|2020-07-13 14:55:00|22.66|22.765|22.645|22.765|57405
1594652400|2020-07-13 15:00:00|22.76|22.805|22.726|22.76|54893
1594652700|2020-07-13 15:05:00|22.76|22.765|22.665|22.675|50507
1594653000|2020-07-13 15:10:00|22.675|22.75|22.67|22.71|41458
1594653300|2020-07-13 15:15:00|22.705|22.73|22.64|22.65|58146
1594653600|2020-07-13 15:20:00|22.64|22.64|22.515|22.565|61063
1594653900|2020-07-13 15:25:00|22.565|22.63|22.555|22.61|32732
1594654200|2020-07-13 15:30:00|22.62|22.65|22.59|22.595|26017
1594654500|2020-07-13 15:35:00|22.6|22.615|22.585|22.59|31099
1594654800|2020-07-13 15:40:00|22.585|22.61|22.53|22.59|37042
1594655100|2020-07-13 15:45:00|22.585|22.61|22.53|22.54|32351
1594655400|2020-07-13 15:50:00|22.545|22.57|22.49|22.49|36930
1594655700|2020-07-13 15:55:00|22.495|22.605|22.495|22.605|41557
1594656000|2020-07-13 16:00:00|22.605|22.645|22.58|22.64|47062
1594656300|2020-07-13 16:05:00|22.645|22.66|22.595|22.62|27099
1594656600|2020-07-13 16:10:00|22.62|22.63|22.585|22.61|23685
1594656900|2020-07-13 16:15:00|22.61|22.642|22.605|22.638|23892
1594657200|2020-07-13 16:20:00|22.635|22.8|22.635|22.79|147240
1594657500|2020-07-13 16:25:00|22.785|22.785|22.665|22.675|46698
1594657800|2020-07-13 16:30:00|22.675|22.68|22.565|22.565|50647
1594658100|2020-07-13 16:35:00|22.56|22.57|22.5|22.56|27876
1594658400|2020-07-13 16:40:00|22.55|22.675|22.55|22.63|99622
1594658700|2020-07-13 16:45:00|22.62|22.645|22.59|22.61|28571
1594659000|2020-07-13 16:50:00|22.605|22.63|22.53|22.535|22222
1594659300|2020-07-13 16:55:00|22.54|22.575|22.44|22.455|52631
1594659600|2020-07-13 17:00:00|22.455|22.49|22.413|22.49|58335
1594659900|2020-07-13 17:05:00|22.495|22.51|22.45|22.45|24553
1594660200|2020-07-13 17:10:00|22.46|22.47|22.38|22.388|25960
1594660500|2020-07-13 17:15:00|22.39|22.462|22.39|22.45|28381
1594660800|2020-07-13 17:20:00|22.445|22.54|22.44|22.535|38776
1594661100|2020-07-13 17:25:00|22.54|22.55|22.49|22.53|30937
1594661400|2020-07-13 17:30:00|22.53|22.53|22.48|22.52|18059
1594661700|2020-07-13 17:35:00|22.52|22.52|22.455|22.46|18163
1594662000|2020-07-13 17:40:00|22.46|22.465|22.395|22.415|29420
1594662300|2020-07-13 17:45:00|22.42|22.44|22.36|22.37|32265
1594662600|2020-07-13 17:50:00|22.38|22.47|22.37|22.47|18391
1594662900|2020-07-13 17:55:00|22.465|22.475|22.44|22.455|64085
1594663200|2020-07-13 18:00:00|22.455|22.51|22.44|22.455|127880
1594663500|2020-07-13 18:05:00|22.46|22.5|22.42|22.455|158916
1594663800|2020-07-13 18:10:00|22.455|22.505|22.36|22.43|129256
1594664100|2020-07-13 18:15:00|22.43|22.49|22.43|22.45|39010
1594664400|2020-07-13 18:20:00|22.46|22.475|22.41|22.425|77268
1594664700|2020-07-13 18:25:00|22.43|22.46|22.34|22.355|103328
1594665000|2020-07-13 18:30:00|22.353|22.395|22.33|22.36|90869
1594665300|2020-07-13 18:35:00|22.355|22.405|22.305|22.405|80142
1594665600|2020-07-13 18:40:00|22.41|22.48|22.41|22.46|56177
1594665900|2020-07-13 18:45:00|22.444|22.55|22.441|22.545|67218
1594666200|2020-07-13 18:50:00|22.55|22.555|22.47|22.53|132658
1594666500|2020-07-13 18:55:00|22.53|22.55|22.51|22.52|43489
1594666800|2020-07-13 19:00:00|22.515|22.52|22.46|22.475|99859
1594667100|2020-07-13 19:05:00|22.47|22.485|22.425|22.43|116959
1594667400|2020-07-13 19:10:00|22.435|22.52|22.43|22.48|76972
1594667700|2020-07-13 19:15:00|22.485|22.485|22.375|22.375|104050
1594668000|2020-07-13 19:20:00|22.37|22.413|22.37|22.39|95580
1594668300|2020-07-13 19:25:00|22.39|22.42|22.22|22.27|118116
1594668600|2020-07-13 19:30:00|22.27|22.295|21.9|21.91|198164
1594668900|2020-07-13 19:35:00|21.92|22.07|21.91|21.96|132015
1594669200|2020-07-13 19:40:00|21.96|22.1|21.96|22.065|131964
1594669500|2020-07-13 19:45:00|22.06|22.06|21.93|21.93|103727
1594669800|2020-07-13 19:50:00|21.93|21.95|21.85|21.85|126626
1594670100|2020-07-13 19:55:00|21.85|21.96|21.85|21.92|332937
1594670400|2020-07-13 20:00:00|21.93|21.93|21.92|21.92|0
1594671300|2020-07-13 20:15:00|21.92|21.92|21.92|21.92|0
1594672800|2020-07-13 20:40:00|21.9|21.9|21.9|21.9|0
1594674000|2020-07-13 21:00:00|21.9|21.9|21.9|21.9|0
1594674300|2020-07-13 21:05:00|21.85|21.85|21.81|21.81|0
1594678500|2020-07-13 22:15:00|21.99|21.99|21.81|21.81|0
1594678800|2020-07-13 22:20:00|21.8|21.81|21.8|21.81|0
1594679700|2020-07-13 22:35:00|21.8|21.8|21.8|21.8|0
1594723800|2020-07-14 10:50:00|21.89|21.89|21.89|21.89|0
1594725300|2020-07-14 11:15:00|21.89|21.89|21.89|21.89|0
1594728600|2020-07-14 12:10:00|21.75|21.75|21.7|21.7|0
1594728900|2020-07-14 12:15:00|21.9|21.9|21.75|21.75|0
1594730700|2020-07-14 12:45:00|21.71|21.71|21.7|21.7|0
1594732500|2020-07-14 13:15:00|21.5|21.5|21.5|21.5|0
1594732800|2020-07-14 13:20:00|21.59|21.59|21.59|21.59|0
1594733400|2020-07-14 13:30:00|21.49|21.57|21.26|21.34|292503
1594733700|2020-07-14 13:35:00|21.33|21.58|21.23|21.54|200252
1594734000|2020-07-14 13:40:00|21.52|21.55|21.23|21.23|199589
1594734300|2020-07-14 13:45:00|21.22|21.22|20.94|21.04|243856
1594734600|2020-07-14 13:50:00|21.04|21.05|20.47|20.536|278289
1594734900|2020-07-14 13:55:00|20.51|20.79|20.418|20.78|209866
1594735200|2020-07-14 14:00:00|20.77|20.92|20.74|20.82|394190
1594735500|2020-07-14 14:05:00|20.825|20.95|20.77|20.775|199010
1594735800|2020-07-14 14:10:00|20.77|20.785|20.26|20.26|242357
1594736100|2020-07-14 14:15:00|20.26|20.3|20.03|20.12|392624
1594736400|2020-07-14 14:20:00|20.11|20.39|20.09|20.26|198051
1594736700|2020-07-14 14:25:00|20.265|20.44|20.245|20.43|242121
1594737000|2020-07-14 14:30:00|20.41|20.62|20.41|20.59|131074
1594737300|2020-07-14 14:35:00|20.6|20.65|20.49|20.53|109197
1594737600|2020-07-14 14:40:00|20.545|20.635|20.53|20.6|136848
1594737900|2020-07-14 14:45:00|20.61|20.82|20.57|20.73|91730
1594738200|2020-07-14 14:50:00|20.74|20.82|20.65|20.8|87575
1594738500|2020-07-14 14:55:00|20.8|20.944|20.74|20.86|152744
1594738800|2020-07-14 15:00:00|20.87|20.94|20.735|20.825|159677
1594739100|2020-07-14 15:05:00|20.825|20.915|20.765|20.875|210310
1594739400|2020-07-14 15:10:00|20.875|21.08|20.84|21.05|221546
1594739700|2020-07-14 15:15:00|21.06|21.21|21.02|21.15|196283
1594740000|2020-07-14 15:20:00|21.12|21.25|21.11|21.21|105783
1594740300|2020-07-14 15:25:00|21.2|21.24|21.2|21.2|138398
1594740600|2020-07-14 15:30:00|21.202|21.27|21.09|21.185|223098
1594740900|2020-07-14 15:35:00|21.18|21.205|21.02|21.16|84866
1594741200|2020-07-14 15:40:00|21.16|21.24|21.16|21.18|21408
1594741500|2020-07-14 15:45:00|21.19|21.2|21.06|21.104|22080
1594741800|2020-07-14 15:50:00|21.11|21.11|20.97|20.97|22157
1594742100|2020-07-14 15:55:00|20.98|21.09|20.98|21.02|27766
1594742400|2020-07-14 16:00:00|21.02|21.075|21.005|21.075|17449
1594742700|2020-07-14 16:05:00|21.08|21.1|20.985|20.985|13068
1594743000|2020-07-14 16:10:00|20.99|21.035|20.98|20.983|22104
1594743300|2020-07-14 16:15:00|20.985|21.11|20.97|21.07|30399
1594743600|2020-07-14 16:20:00|21.08|21.13|21.028|21.11|23489
1594743900|2020-07-14 16:25:00|21.11|21.12|21.04|21.045|14938
1594744200|2020-07-14 16:30:00|21.045|21.07|21.03|21.05|26817
1594744500|2020-07-14 16:35:00|21.05|21.095|21.05|21.08|12525
1594744800|2020-07-14 16:40:00|21.075|21.075|21.01|21.018|19891
1594745100|2020-07-14 16:45:00|21.02|21.065|21.02|21.04|11981
1594745400|2020-07-14 16:50:00|21.01|21.015|20.97|20.975|29307
1594745700|2020-07-14 16:55:00|20.98|21.02|20.95|20.98|38099
1594746000|2020-07-14 17:00:00|20.98|21.05|20.945|21.04|18132
1594746300|2020-07-14 17:05:00|21.04|21.07|20.985|21.01|20107
1594746600|2020-07-14 17:10:00|21|21.07|20.995|21.07|27224
1594746900|2020-07-14 17:15:00|21.07|21.12|21.03|21.032|18577
1594747200|2020-07-14 17:20:00|21.02|21.11|21.02|21.11|16267
1594747500|2020-07-14 17:25:00|21.105|21.19|21.1|21.19|34664
1594747800|2020-07-14 17:30:00|21.19|21.21|21.16|21.2|16389
1594748100|2020-07-14 17:35:00|21.2|21.25|21.175|21.25|23191
1594748400|2020-07-14 17:40:00|21.24|21.28|21.21|21.262|22230
1594748700|2020-07-14 17:45:00|21.26|21.282|21.25|21.26|45778
1594749000|2020-07-14 17:50:00|21.26|21.28|21.19|21.27|67934
1594749300|2020-07-14 17:55:00|21.26|21.28|21.16|21.21|53606
1594749600|2020-07-14 18:00:00|21.17|21.235|21.14|21.14|32197
1594749900|2020-07-14 18:05:00|21.13|21.195|21.085|21.19|26418
1594750200|2020-07-14 18:10:00|21.2|21.24|21.18|21.225|19106
1594750500|2020-07-14 18:15:00|21.225|21.23|21.17|21.21|52501
1594750800|2020-07-14 18:20:00|21.19|21.225|21.18|21.22|17130
1594751100|2020-07-14 18:25:00|21.215|21.225|21.11|21.15|17562
1594751400|2020-07-14 18:30:00|21.155|21.17|21.11|21.11|13760
1594751700|2020-07-14 18:35:00|21.12|21.16|21.07|21.07|26863
1594752000|2020-07-14 18:40:00|21.07|21.105|21.05|21.1|17866
1594752300|2020-07-14 18:45:00|21.095|21.12|21.06|21.07|15990
1594752600|2020-07-14 18:50:00|21.06|21.08|21.05|21.08|18717
1594752900|2020-07-14 18:55:00|21.07|21.13|21.06|21.11|16896
1594753200|2020-07-14 19:00:00|21.11|21.11|21|21.02|27874
1594753500|2020-07-14 19:05:00|21.02|21.035|20.995|21.01|31670
1594753800|2020-07-14 19:10:00|21.015|21.04|21.002|21.039|19330
1594754100|2020-07-14 19:15:00|21.03|21.085|20.99|21.065|33414
1594754400|2020-07-14 19:20:00|21.07|21.185|21.07|21.128|44355
1594754700|2020-07-14 19:25:00|21.13|21.17|21.105|21.145|37713
1594755000|2020-07-14 19:30:00|21.145|21.145|21.09|21.11|44553
1594755300|2020-07-14 19:35:00|21.11|21.155|21.07|21.15|38808
1594755600|2020-07-14 19:40:00|21.155|21.187|21.14|21.16|45920
1594755900|2020-07-14 19:45:00|21.16|21.22|21.155|21.17|64523
1594756200|2020-07-14 19:50:00|21.175|21.239|21.15|21.21|119975
1594756500|2020-07-14 19:55:00|21.21|21.23|21.18|21.19|235427
1594756800|2020-07-14 20:00:00|21.19|21.19|21.19|21.19|0
1594757700|2020-07-14 20:15:00|21.19|21.19|21.19|21.19|0
1594758000|2020-07-14 20:20:00|21.44|21.44|21.12|21.12|0
1594758300|2020-07-14 20:25:00|20.905|20.905|20.905|20.905|0
1594758900|2020-07-14 20:35:00|20.86|20.86|20.86|20.86|0
1594762200|2020-07-14 21:30:00|20.98|21.38|20.98|21.32|0
1594762500|2020-07-14 21:35:00|21.01|21.3|21.01|21.2|0
1594765800|2020-07-14 22:30:00|21.03|21.03|21.03|21.03|0
1594769400|2020-07-14 23:30:00|21.38|21.38|21.38|21.38|0
1594809900|2020-07-15 10:45:00|21.5|21.5|21.5|21.5|0
1594811100|2020-07-15 11:05:00|21.5|21.5|21.5|21.5|0
1594812600|2020-07-15 11:30:00|21.51|21.51|21.51|21.51|0
1594815000|2020-07-15 12:10:00|21.56|21.56|21.56|21.56|0
1594815300|2020-07-15 12:15:00|21.94|21.94|21.5|21.6|0
1594815600|2020-07-15 12:20:00|21.8|21.97|21.65|21.97|0
1594815900|2020-07-15 12:25:00|21.95|21.95|21.89|21.9|0
1594816200|2020-07-15 12:30:00|21.87|21.87|21.85|21.85|0
1594816500|2020-07-15 12:35:00|21.89|21.99|21.89|21.99|0
1594818300|2020-07-15 13:05:00|21.9|21.9|21.9|21.9|0
1594818600|2020-07-15 13:10:00|21.73|21.75|21.69|21.72|0
1594818900|2020-07-15 13:15:00|21.82|21.84|21.82|21.84|0
1594819200|2020-07-15 13:20:00|21.71|21.71|21.71|21.71|0
1594819500|2020-07-15 13:25:00|21.73|21.73|21.71|21.71|0
1594819800|2020-07-15 13:30:00|21.92|22.4|21.745|22.1|389253
1594820100|2020-07-15 13:35:00|22.1|22.15|21.97|22.085|229837
1594820400|2020-07-15 13:40:00|22.09|22.16|21.9|21.972|209751
1594820700|2020-07-15 13:45:00|21.97|22.09|21.89|21.92|174135
1594821000|2020-07-15 13:50:00|21.92|22.01|21.82|21.9|148787
1594821300|2020-07-15 13:55:00|21.91|22.03|21.85|21.887|118946
1594821600|2020-07-15 14:00:00|21.892|22.02|21.89|21.91|70056
1594821900|2020-07-15 14:05:00|21.915|22|21.83|21.86|83871
1594822200|2020-07-15 14:10:00|21.84|21.925|21.805|21.815|53964
1594822500|2020-07-15 14:15:00|21.81|21.97|21.75|21.965|98241
1594822800|2020-07-15 14:20:00|21.995|22.04|21.935|21.97|107278
1594823100|2020-07-15 14:25:00|21.975|22.02|21.9|21.99|59801
1594823400|2020-07-15 14:30:00|21.995|22|21.81|21.85|36210
1594823700|2020-07-15 14:35:00|21.845|21.87|21.78|21.8|32705
1594824000|2020-07-15 14:40:00|21.79|21.96|21.79|21.92|47606
1594824300|2020-07-15 14:45:00|21.92|21.94|21.84|21.94|68504
1594824600|2020-07-15 14:50:00|21.945|21.97|21.91|21.94|61577
1594824900|2020-07-15 14:55:00|21.94|21.94|21.67|21.7|44516
1594825200|2020-07-15 15:00:00|21.695|21.75|21.58|21.6|53861
1594825500|2020-07-15 15:05:00|21.595|21.635|21.47|21.59|82381
1594825800|2020-07-15 15:10:00|21.59|21.6|21.495|21.5|29766
1594826100|2020-07-15 15:15:00|21.5|21.57|21.45|21.482|113755
1594826400|2020-07-15 15:20:00|21.48|21.54|21.465|21.515|49765
1594826700|2020-07-15 15:25:00|21.52|21.54|21.49|21.52|88206
1594827000|2020-07-15 15:30:00|21.53|21.53|21.42|21.432|60025
1594827300|2020-07-15 15:35:00|21.44|21.505|21.405|21.415|60217
1594827600|2020-07-15 15:40:00|21.415|21.48|21.4|21.44|79156
1594827900|2020-07-15 15:45:00|21.445|21.465|21.378|21.425|51631
1594828200|2020-07-15 15:50:00|21.43|21.52|21.425|21.52|39671
1594828500|2020-07-15 15:55:00|21.51|21.52|21.395|21.4|52147
1594828800|2020-07-15 16:00:00|21.395|21.43|21.38|21.38|67135
1594829100|2020-07-15 16:05:00|21.375|21.47|21.375|21.46|50107
1594829400|2020-07-15 16:10:00|21.46|21.55|21.44|21.535|45056
1594829700|2020-07-15 16:15:00|21.53|21.54|21.505|21.51|25693
1594830000|2020-07-15 16:20:00|21.5|21.54|21.48|21.48|38076
1594830300|2020-07-15 16:25:00|21.49|21.58|21.485|21.58|19086
1594830600|2020-07-15 16:30:00|21.57|21.57|21.465|21.49|26773
1594830900|2020-07-15 16:35:00|21.485|21.555|21.48|21.51|25837
1594831200|2020-07-15 16:40:00|21.505|21.54|21.5|21.505|21062
1594831500|2020-07-15 16:45:00|21.5|21.54|21.49|21.51|19082
1594831800|2020-07-15 16:50:00|21.5|21.52|21.49|21.52|29331
1594832100|2020-07-15 16:55:00|21.53|21.57|21.52|21.565|18144
1594832400|2020-07-15 17:00:00|21.56|21.57|21.45|21.465|52279
1594832700|2020-07-15 17:05:00|21.47|21.54|21.47|21.54|30826
1594833000|2020-07-15 17:10:00|21.54|21.6|21.51|21.53|46810
1594833300|2020-07-15 17:15:00|21.53|21.575|21.53|21.56|28559
1594833600|2020-07-15 17:20:00|21.56|21.57|21.545|21.56|20683
1594833900|2020-07-15 17:25:00|21.55|21.57|21.51|21.57|15924
1594834200|2020-07-15 17:30:00|21.56|21.56|21.515|21.525|19394
1594834500|2020-07-15 17:35:00|21.525|21.555|21.525|21.55|19539
1594834800|2020-07-15 17:40:00|21.54|21.555|21.5|21.522|27710
1594835100|2020-07-15 17:45:00|21.53|21.56|21.525|21.545|19020
1594835400|2020-07-15 17:50:00|21.54|21.55|21.52|21.53|26922
1594835700|2020-07-15 17:55:00|21.53|21.54|21.52|21.535|16935
1594836000|2020-07-15 18:00:00|21.53|21.689|21.505|21.665|49803
1594836300|2020-07-15 18:05:00|21.665|21.705|21.655|21.67|27752
1594836600|2020-07-15 18:10:00|21.677|21.68|21.64|21.66|21916
1594836900|2020-07-15 18:15:00|21.66|21.67|21.62|21.625|50473
1594837200|2020-07-15 18:20:00|21.62|21.63|21.575|21.628|29989
1594837500|2020-07-15 18:25:00|21.63|21.635|21.59|21.625|27043
1594837800|2020-07-15 18:30:00|21.62|21.67|21.605|21.665|21991
1594838100|2020-07-15 18:35:00|21.66|21.675|21.645|21.67|13437
1594838400|2020-07-15 18:40:00|21.665|21.68|21.63|21.63|29955
1594838700|2020-07-15 18:45:00|21.63|21.66|21.62|21.63|31220
1594839000|2020-07-15 18:50:00|21.638|21.64|21.535|21.55|39220
1594839300|2020-07-15 18:55:00|21.54|21.57|21.51|21.51|41286
1594839600|2020-07-15 19:00:00|21.505|21.55|21.5|21.51|49474
1594839900|2020-07-15 19:05:00|21.515|21.53|21.49|21.505|36693
1594840200|2020-07-15 19:10:00|21.5|21.53|21.485|21.505|32108
1594840500|2020-07-15 19:15:00|21.51|21.57|21.49|21.57|51565
1594840800|2020-07-15 19:20:00|21.57|21.578|21.545|21.55|24977
1594841100|2020-07-15 19:25:00|21.55|21.63|21.515|21.615|49631
1594841400|2020-07-15 19:30:00|21.625|21.65|21.595|21.635|48447
1594841700|2020-07-15 19:35:00|21.635|21.65|21.625|21.625|36128
1594842000|2020-07-15 19:40:00|21.625|21.63|21.585|21.59|57795
1594842300|2020-07-15 19:45:00|21.6|21.61|21.56|21.585|87062
1594842600|2020-07-15 19:50:00|21.58|21.59|21.51|21.555|149859
1594842900|2020-07-15 19:55:00|21.56|21.63|21.555|21.62|213582
1594843200|2020-07-15 20:00:00|21.62|21.62|21.62|21.62|0
1594844100|2020-07-15 20:15:00|21.62|21.62|21.62|21.62|0
1594844700|2020-07-15 20:25:00|21.726|21.726|21.726|21.726|0
1594845900|2020-07-15 20:45:00|21.65|21.65|21.65|21.65|0
1594847100|2020-07-15 21:05:00|21.66|21.7|21.66|21.7|0
1594887300|2020-07-16 08:15:00|21.3|21.3|21.3|21.3|0
1594887600|2020-07-16 08:20:00|21.1|21.1|21.1|21.1|0
1594887900|2020-07-16 08:25:00|21|21|21|21|0
1594888200|2020-07-16 08:30:00|20.88|20.88|20.88|20.88|0
1594888800|2020-07-16 08:40:00|20.88|20.88|20.88|20.88|0
1594889100|2020-07-16 08:45:00|20.77|20.77|20.77|20.77|0
1594890000|2020-07-16 09:00:00|20.76|20.76|20.76|20.76|0
1594891500|2020-07-16 09:25:00|20.76|20.76|20.76|20.76|0
1594892100|2020-07-16 09:35:00|20.76|20.76|20.76|20.76|0
1594894800|2020-07-16 10:20:00|20.88|20.88|20.88|20.88|0
1594896600|2020-07-16 10:50:00|20.88|20.88|20.88|20.88|0
1594898100|2020-07-16 11:15:00|20.92|20.92|20.92|20.92|0
1594899000|2020-07-16 11:30:00|20.92|20.92|20.9|20.9|0
1594899900|2020-07-16 11:45:00|20.81|20.81|20.8|20.8|0
1594901700|2020-07-16 12:15:00|21|21|20.92|20.92|0
1594902000|2020-07-16 12:20:00|20.73|20.73|20.73|20.73|0
1594902300|2020-07-16 12:25:00|20.76|20.76|20.76|20.76|0
1594902600|2020-07-16 12:30:00|20.76|20.76|20.72|20.72|0
1594902900|2020-07-16 12:35:00|20.72|20.72|20.72|20.72|0
1594903200|2020-07-16 12:40:00|20.85|20.85|20.85|20.85|0
1594903500|2020-07-16 12:45:00|20.76|20.76|20.75|20.75|0
1594904100|2020-07-16 12:55:00|20.76|20.76|20.74|20.74|0
1594905000|2020-07-16 13:10:00|20.88|20.88|20.88|20.88|0
1594905900|2020-07-16 13:25:00|20.88|20.88|20.88|20.88|0
1594906200|2020-07-16 13:30:00|21|21.09|20.76|20.85|242949
1594906500|2020-07-16 13:35:00|20.88|21|20.71|20.71|55158
1594906800|2020-07-16 13:40:00|20.716|20.74|20.52|20.525|191336
1594907100|2020-07-16 13:45:00|20.52|20.73|20.5|20.73|126290
1594907400|2020-07-16 13:50:00|20.737|20.76|20.62|20.64|77464
1594907700|2020-07-16 13:55:00|20.63|20.64|20.48|20.59|93630
1594908000|2020-07-16 14:00:00|20.59|20.76|20.56|20.665|83023
1594908300|2020-07-16 14:05:00|20.68|20.77|20.63|20.77|58397
1594908600|2020-07-16 14:10:00|20.78|20.91|20.75|20.9|73873
1594908900|2020-07-16 14:15:00|20.9|21.07|20.89|20.925|96048
1594909200|2020-07-16 14:20:00|20.925|21.04|20.91|21.04|67465
1594909500|2020-07-16 14:25:00|21.03|21.08|20.96|21.07|70879
1594909800|2020-07-16 14:30:00|21.06|21.09|21|21.045|89369
1594910100|2020-07-16 14:35:00|21.045|21.14|20.989|21.045|39143
1594910400|2020-07-16 14:40:00|21.035|21.09|21.035|21.045|25676
1594910700|2020-07-16 14:45:00|21.04|21.08|20.97|20.99|35517
1594911000|2020-07-16 14:50:00|20.98|21.05|20.98|21.035|36163
1594911300|2020-07-16 14:55:00|21.04|21.06|21.04|21.05|18520
1594911600|2020-07-16 15:00:00|20.86|20.86|20.8|20.81|67397
1594911900|2020-07-16 15:05:00|20.8|20.81|20.73|20.75|65232
1594912200|2020-07-16 15:10:00|20.75|20.845|20.74|20.825|41162
1594912500|2020-07-16 15:15:00|20.86|20.874|20.805|20.85|46485
1594912800|2020-07-16 15:20:00|20.855|20.895|20.84|20.885|28819
1594913100|2020-07-16 15:25:00|20.89|20.955|20.885|20.94|33618
1594913400|2020-07-16 15:30:00|20.93|20.974|20.903|20.95|32179
1594913700|2020-07-16 15:35:00|20.96|21.08|20.96|21.07|75075
1594914000|2020-07-16 15:40:00|21.06|21.14|21.03|21.08|41982
1594914300|2020-07-16 15:45:00|21.08|21.13|21.055|21.08|25619
1594914600|2020-07-16 15:50:00|21.08|21.11|21.04|21.1|45666
1594914900|2020-07-16 15:55:00|21.095|21.132|21.08|21.115|22456
1594915200|2020-07-16 16:00:00|21.115|21.15|21.09|21.14|27082
1594915500|2020-07-16 16:05:00|21.15|21.16|21.1|21.15|20694
1594915800|2020-07-16 16:10:00|21.16|21.21|21.16|21.19|252579
1594916100|2020-07-16 16:15:00|21.2|21.255|21.17|21.178|30424
1594916400|2020-07-16 16:20:00|21.17|21.17|21.04|21.06|35947
1594916700|2020-07-16 16:25:00|21.06|21.115|21.06|21.09|23552
1594917000|2020-07-16 16:30:00|21.085|21.135|21.082|21.132|21311
1594917300|2020-07-16 16:35:00|21.14|21.14|21.11|21.128|14467
1594917600|2020-07-16 16:40:00|21.12|21.185|21.12|21.165|18497
1594917900|2020-07-16 16:45:00|21.17|21.18|21.14|21.16|15775
1594918200|2020-07-16 16:50:00|21.155|21.17|21.15|21.16|8583
1594918500|2020-07-16 16:55:00|21.16|21.195|21.16|21.195|19982
1594918800|2020-07-16 17:00:00|21.2|21.23|21.185|21.23|21130
1594919100|2020-07-16 17:05:00|21.22|21.265|21.21|21.26|24440
1594919400|2020-07-16 17:10:00|21.262|21.3|21.25|21.298|29114
1594919700|2020-07-16 17:15:00|21.29|21.37|21.278|21.285|50024
1594920000|2020-07-16 17:20:00|21.29|21.29|21.2|21.22|17197
1594920300|2020-07-16 17:25:00|21.22|21.275|21.22|21.25|22691
1594920600|2020-07-16 17:30:00|21.26|21.26|21.21|21.222|16561
1594920900|2020-07-16 17:35:00|21.23|21.24|21.16|21.16|25241
1594921200|2020-07-16 17:40:00|21.16|21.16|21.1|21.11|22496
1594921500|2020-07-16 17:45:00|21.11|21.19|21.11|21.19|15403
1594921800|2020-07-16 17:50:00|21.19|21.2|21.165|21.17|16637
1594922100|2020-07-16 17:55:00|21.17|21.19|21.15|21.17|18487
1594922400|2020-07-16 18:00:00|21.16|21.24|21.16|21.23|113726
1594922700|2020-07-16 18:05:00|21.235|21.24|21.21|21.21|14756
1594923000|2020-07-16 18:10:00|21.21|21.22|21.17|21.185|14644
1594923300|2020-07-16 18:15:00|21.18|21.19|21.17|21.182|10939
1594923600|2020-07-16 18:20:00|21.18|21.215|21.165|21.215|33635
1594923900|2020-07-16 18:25:00|21.21|21.235|21.21|21.235|13380
1594924200|2020-07-16 18:30:00|21.23|21.255|21.23|21.24|14377
1594924500|2020-07-16 18:35:00|21.24|21.3|21.24|21.255|23707
1594924800|2020-07-16 18:40:00|21.25|21.286|21.25|21.26|16114
1594925100|2020-07-16 18:45:00|21.265|21.29|21.2|21.21|22687
1594925400|2020-07-16 18:50:00|21.21|21.215|21.19|21.19|19171
1594925700|2020-07-16 18:55:00|21.2|21.21|21.13|21.13|21594
1594926000|2020-07-16 19:00:00|21.13|21.145|21.09|21.12|35844
1594926300|2020-07-16 19:05:00|21.13|21.18|21.13|21.17|23579
1594926600|2020-07-16 19:10:00|21.173|21.175|21.123|21.145|22279
1594926900|2020-07-16 19:15:00|21.145|21.17|21.142|21.16|17720
1594927200|2020-07-16 19:20:00|21.16|21.17|21.095|21.12|20552
1594927500|2020-07-16 19:25:00|21.12|21.21|21.115|21.21|22068
1594927800|2020-07-16 19:30:00|21.2|21.28|21.18|21.275|52463
1594928100|2020-07-16 19:35:00|21.27|21.335|21.265|21.307|52621
1594928400|2020-07-16 19:40:00|21.31|21.32|21.27|21.3|55861
1594928700|2020-07-16 19:45:00|21.295|21.31|21.29|21.305|47449
1594929000|2020-07-16 19:50:00|21.3|21.335|21.26|21.32|137578
1594929300|2020-07-16 19:55:00|21.325|21.36|21.3|21.34|288968
1594929600|2020-07-16 20:00:00|21.35|21.35|21.35|21.35|0
1594930500|2020-07-16 20:15:00|21.35|21.37|21.07|21.37|0
1594931100|2020-07-16 20:25:00|21.35|21.35|21.3|21.3|0
1594932000|2020-07-16 20:40:00|21.35|21.38|21.35|21.38|0
1594932600|2020-07-16 20:50:00|21.35|21.35|21.35|21.35|0
1594984500|2020-07-17 11:15:00|21.35|21.35|21.35|21.35|0
1594989000|2020-07-17 12:30:00|21.36|21.36|21.36|21.36|0
1594991400|2020-07-17 13:10:00|21.5|21.5|21.49|21.5|0
1594992600|2020-07-17 13:30:00|21.54|21.82|21.54|21.82|74987
1594992900|2020-07-17 13:35:00|21.815|21.865|21.58|21.59|77665
1594993200|2020-07-17 13:40:00|21.56|21.625|21.51|21.57|60330
1594993500|2020-07-17 13:45:00|21.563|21.63|21.5|21.6|173114
1594993800|2020-07-17 13:50:00|21.595|21.62|21.463|21.51|132612
1594994100|2020-07-17 13:55:00|21.51|21.63|21.475|21.61|71940
1594994400|2020-07-17 14:00:00|21.61|21.74|21.6|21.7|78536
1594994700|2020-07-17 14:05:00|21.71|21.795|21.7|21.735|54068
1594995000|2020-07-17 14:10:00|21.73|21.805|21.71|21.72|89415
1594995300|2020-07-17 14:15:00|21.71|21.73|21.54|21.54|24581
1594995600|2020-07-17 14:20:00|21.54|21.54|21.36|21.376|54526
1594995900|2020-07-17 14:25:00|21.37|21.38|21.25|21.33|43014
1594996200|2020-07-17 14:30:00|21.34|21.34|21.23|21.27|35315
1594996500|2020-07-17 14:35:00|21.27|21.358|21.25|21.275|37110
1594996800|2020-07-17 14:40:00|21.27|21.33|21.25|21.25|42888
1594997100|2020-07-17 14:45:00|21.23|21.23|21.13|21.22|51273
1594997400|2020-07-17 14:50:00|21.21|21.27|21.18|21.19|47866
1594997700|2020-07-17 14:55:00|21.19|21.23|21.145|21.19|46400
1594998000|2020-07-17 15:00:00|21.19|21.35|21.16|21.34|55741
1594998300|2020-07-17 15:05:00|21.35|21.37|21.29|21.37|52798
1594998600|2020-07-17 15:10:00|21.37|21.37|21.24|21.24|20830
1594998900|2020-07-17 15:15:00|21.23|21.28|21.215|21.26|29019
1594999200|2020-07-17 15:20:00|21.255|21.28|21.25|21.25|21629
1594999500|2020-07-17 15:25:00|21.255|21.26|21.23|21.25|28462
1594999800|2020-07-17 15:30:00|21.25|21.27|21.21|21.24|26900
1595000100|2020-07-17 15:35:00|21.25|21.305|21.25|21.265|32139
1595000400|2020-07-17 15:40:00|21.26|21.275|21.16|21.17|27589
1595000700|2020-07-17 15:45:00|21.17|21.17|21.105|21.135|28738
1595001000|2020-07-17 15:50:00|21.13|21.2|21.125|21.2|9606
1595001300|2020-07-17 15:55:00|21.2|21.2|21.155|21.2|23200
1595001600|2020-07-17 16:00:00|21.2|21.21|21.165|21.165|27748
1595001900|2020-07-17 16:05:00|21.165|21.2|21.13|21.18|17816
1595002200|2020-07-17 16:10:00|21.185|21.22|21.17|21.185|22931
1595002500|2020-07-17 16:15:00|21.18|21.18|21.12|21.13|18632
1595002800|2020-07-17 16:20:00|21.13|21.175|21.12|21.14|31356
1595003100|2020-07-17 16:25:00|21.145|21.17|21.125|21.155|15257
1595003400|2020-07-17 16:30:00|21.15|21.19|21.12|21.18|17042
1595003700|2020-07-17 16:35:00|21.175|21.2|21.175|21.19|11604
1595004000|2020-07-17 16:40:00|21.2|21.22|21.19|21.21|13860
1595004300|2020-07-17 16:45:00|21.22|21.25|21.21|21.225|25895
1595004600|2020-07-17 16:50:00|21.235|21.24|21.205|21.225|31041
1595004900|2020-07-17 16:55:00|21.225|21.23|21.205|21.23|33733
1595005200|2020-07-17 17:00:00|21.235|21.27|21.205|21.245|19858
1595005500|2020-07-17 17:05:00|21.25|21.26|21.195|21.205|29508
1595005800|2020-07-17 17:10:00|21.205|21.21|21.09|21.1|26780
1595006100|2020-07-17 17:15:00|21.11|21.16|21.08|21.14|36330
1595006400|2020-07-17 17:20:00|21.13|21.18|21.125|21.14|24589
1595006700|2020-07-17 17:25:00|21.15|21.17|21.1|21.15|13741
1595007000|2020-07-17 17:30:00|21.145|21.145|21.1|21.11|15182
1595007300|2020-07-17 17:35:00|21.11|21.11|21.06|21.065|11928
1595007600|2020-07-17 17:40:00|21.06|21.085|21.06|21.08|15747
1595007900|2020-07-17 17:45:00|21.09|21.09|21.03|21.075|45130
1595008200|2020-07-17 17:50:00|21.08|21.11|21.05|21.095|19231
1595008500|2020-07-17 17:55:00|21.09|21.1|21.08|21.08|15114
1595008800|2020-07-17 18:00:00|21.09|21.11|21.08|21.1|16199
1595009100|2020-07-17 18:05:00|21.09|21.11|21.08|21.11|14192
1595009400|2020-07-17 18:10:00|21.11|21.12|21.085|21.11|17984
1595009700|2020-07-17 18:15:00|21.1|21.115|21.08|21.115|15095
1595010000|2020-07-17 18:20:00|21.12|21.12|21.07|21.1|29491
1595010300|2020-07-17 18:25:00|21.105|21.105|21.075|21.08|15188
1595010600|2020-07-17 18:30:00|21.072|21.09|21.06|21.09|19499
1595010900|2020-07-17 18:35:00|21.084|21.09|21.075|21.082|9715
1595011200|2020-07-17 18:40:00|21.09|21.11|21.08|21.105|14020
1595011500|2020-07-17 18:45:00|21.11|21.12|21.072|21.075|21472
1595011800|2020-07-17 18:50:00|21.08|21.14|21.08|21.11|19381
1595012100|2020-07-17 18:55:00|21.11|21.12|21.08|21.08|19401
1595012400|2020-07-17 19:00:00|21.09|21.09|21.05|21.08|21762
1595012700|2020-07-17 19:05:00|21.073|21.1|21.06|21.08|24733
1595013000|2020-07-17 19:10:00|21.081|21.09|21.065|21.075|22974
1595013300|2020-07-17 19:15:00|21.08|21.12|21.075|21.115|27763
1595013600|2020-07-17 19:20:00|21.11|21.14|21.1|21.1|27360
1595013900|2020-07-17 19:25:00|21.105|21.14|21.1|21.105|33992
1595014200|2020-07-17 19:30:00|21.1|21.1|21.08|21.085|42156
1595014500|2020-07-17 19:35:00|21.08|21.08|21.03|21.038|65634
1595014800|2020-07-17 19:40:00|21.035|21.06|21.03|21.055|47936
1595015100|2020-07-17 19:45:00|21.055|21.07|21.01|21.015|82452
1595015400|2020-07-17 19:50:00|21.01|21.02|20.99|21|84862
1595015700|2020-07-17 19:55:00|20.995|21.03|20.99|20.99|236683
1595016000|2020-07-17 20:00:00|20.99|20.99|20.99|20.99|157913
1595016900|2020-07-17 20:15:00|20.99|20.99|20.99|20.99|0
1595017500|2020-07-17 20:25:00|21.268|21.268|21.268|21.268|0
1595017800|2020-07-17 20:30:00|20.99|20.99|20.99|20.99|0
1595018400|2020-07-17 20:40:00|20.99|20.99|20.99|20.99|0
1595022000|2020-07-17 21:40:00|20.82|20.82|20.82|20.82|0
1595022300|2020-07-17 21:45:00|20.98|21.99|20.98|21.99|0
1595022600|2020-07-17 21:50:00|21.85|21.9|21.85|21.9|0
1595023500|2020-07-17 22:05:00|21.04|21.04|21.04|21.04|0
1595023800|2020-07-17 22:10:00|21.04|21.82|21.04|21.82|0
1595024100|2020-07-17 22:15:00|21.81|21.81|21.81|21.81|0
1595026800|2020-07-17 23:00:00|21.65|21.68|21.65|21.68|0
1595027700|2020-07-17 23:15:00|21.3|21.3|21.3|21.3|0
1595237400|2020-07-20 09:30:00|20.99|20.99|20.99|20.99|0
1595243700|2020-07-20 11:15:00|21.05|21.5|21.05|21.5|0
1595247300|2020-07-20 12:15:00|21.5|21.5|21.5|21.5|0
1595249100|2020-07-20 12:45:00|21.45|21.45|21.45|21.45|0
1595251800|2020-07-20 13:30:00|21.5|22.082|21.49|21.66|330075
1595252100|2020-07-20 13:35:00|21.69|21.88|21.62|21.88|66743
1595252400|2020-07-20 13:40:00|21.86|22.065|21.85|21.85|179851
1595252700|2020-07-20 13:45:00|21.85|22.045|21.75|21.75|96254
1595253000|2020-07-20 13:50:00|21.76|21.839|21.69|21.725|50090
1595253300|2020-07-20 13:55:00|21.73|21.81|21.66|21.69|71835
1595253600|2020-07-20 14:00:00|21.7|21.87|21.66|21.86|66546
1595253900|2020-07-20 14:05:00|21.865|21.865|21.66|21.665|54252
1595254200|2020-07-20 14:10:00|21.665|21.73|21.55|21.56|48612
1595254500|2020-07-20 14:15:00|21.56|21.57|21.411|21.42|76637
1595254800|2020-07-20 14:20:00|21.415|21.53|21.41|21.53|45599
1595255100|2020-07-20 14:25:00|21.52|21.61|21.505|21.58|57587
1595255400|2020-07-20 14:30:00|21.58|21.595|21.445|21.45|43793
1595255700|2020-07-20 14:35:00|21.46|21.495|21.31|21.34|62650
1595256000|2020-07-20 14:40:00|21.345|21.35|21.23|21.24|84381
1595256300|2020-07-20 14:45:00|21.24|21.28|21.165|21.18|91589
1595256600|2020-07-20 14:50:00|21.18|21.285|21.15|21.266|135234
1595256900|2020-07-20 14:55:00|21.26|21.26|21.125|21.15|97471
1595257200|2020-07-20 15:00:00|21.155|21.155|21.05|21.13|164803
1595257500|2020-07-20 15:05:00|21.12|21.285|21.115|21.255|131186
1595257800|2020-07-20 15:10:00|21.255|21.32|21.255|21.317|36689
1595258100|2020-07-20 15:15:00|21.32|21.33|21.285|21.33|44722
1595258400|2020-07-20 15:20:00|21.325|21.355|21.285|21.35|37021
1595258700|2020-07-20 15:25:00|21.35|21.42|21.35|21.42|44592
1595259000|2020-07-20 15:30:00|21.42|21.465|21.4|21.45|28895
1595259300|2020-07-20 15:35:00|21.445|21.525|21.445|21.5|32396
1595259600|2020-07-20 15:40:00|21.5|21.51|21.45|21.46|30208
1595259900|2020-07-20 15:45:00|21.47|21.495|21.46|21.48|25085
1595260200|2020-07-20 15:50:00|21.47|21.47|21.41|21.44|26204
1595260500|2020-07-20 15:55:00|21.43|21.485|21.42|21.47|39002
1595260800|2020-07-20 16:00:00|21.46|21.485|21.425|21.48|20797
1595261100|2020-07-20 16:05:00|21.48|21.49|21.46|21.46|18619
1595261400|2020-07-20 16:10:00|21.465|21.5|21.465|21.49|17618
1595261700|2020-07-20 16:15:00|21.495|21.495|21.47|21.495|28562
1595262000|2020-07-20 16:20:00|21.49|21.493|21.47|21.47|13876
1595262300|2020-07-20 16:25:00|21.47|21.47|21.423|21.445|35347
1595262600|2020-07-20 16:30:00|21.44|21.465|21.415|21.465|33705
1595262900|2020-07-20 16:35:00|21.47|21.51|21.47|21.49|36852
1595263200|2020-07-20 16:40:00|21.49|21.53|21.485|21.525|23425
1595263500|2020-07-20 16:45:00|21.52|21.575|21.5|21.54|52266
1595263800|2020-07-20 16:50:00|21.54|21.61|21.54|21.6|36933
1595264100|2020-07-20 16:55:00|21.61|21.62|21.59|21.61|19799
1595264400|2020-07-20 17:00:00|21.61|21.61|21.52|21.52|19825
1595264700|2020-07-20 17:05:00|21.51|21.515|21.45|21.45|27475
1595265000|2020-07-20 17:10:00|21.45|21.455|21.43|21.43|17966
1595265300|2020-07-20 17:15:00|21.44|21.469|21.42|21.445|21168
1595265600|2020-07-20 17:20:00|21.44|21.445|21.41|21.422|19901
1595265900|2020-07-20 17:25:00|21.42|21.43|21.4|21.43|21273
1595266200|2020-07-20 17:30:00|21.42|21.45|21.42|21.45|15878
1595266500|2020-07-20 17:35:00|21.455|21.47|21.44|21.44|16826
1595266800|2020-07-20 17:40:00|21.445|21.46|21.4|21.4|17829
1595267100|2020-07-20 17:45:00|21.4|21.42|21.395|21.415|16377
1595267400|2020-07-20 17:50:00|21.41|21.42|21.34|21.34|22700
1595267700|2020-07-20 17:55:00|21.335|21.345|21.31|21.32|24192
1595268000|2020-07-20 18:00:00|21.315|21.385|21.305|21.38|29418
1595268300|2020-07-20 18:05:00|21.39|21.405|21.38|21.38|35100
1595268600|2020-07-20 18:10:00|21.38|21.405|21.37|21.4|24055
1595268900|2020-07-20 18:15:00|21.4|21.425|21.39|21.421|21918
1595269200|2020-07-20 18:20:00|21.43|21.46|21.42|21.452|14080
1595269500|2020-07-20 18:25:00|21.46|21.48|21.45|21.455|32060
1595269800|2020-07-20 18:30:00|21.45|21.47|21.44|21.47|13862
1595270100|2020-07-20 18:35:00|21.46|21.48|21.45|21.455|16181
1595270400|2020-07-20 18:40:00|21.455|21.48|21.45|21.475|20330
1595270700|2020-07-20 18:45:00|21.48|21.5|21.48|21.49|18557
1595271000|2020-07-20 18:50:00|21.485|21.49|21.45|21.46|18630
1595271300|2020-07-20 18:55:00|21.45|21.455|21.42|21.44|18337
1595271600|2020-07-20 19:00:00|21.44|21.455|21.425|21.45|18845
1595271900|2020-07-20 19:05:00|21.455|21.48|21.445|21.475|29631
1595272200|2020-07-20 19:10:00|21.475|21.48|21.45|21.475|20789
1595272500|2020-07-20 19:15:00|21.48|21.51|21.47|21.49|39745
1595272800|2020-07-20 19:20:00|21.485|21.5|21.47|21.475|18730
1595273100|2020-07-20 19:25:00|21.47|21.47|21.41|21.435|28160
1595273400|2020-07-20 19:30:00|21.44|21.546|21.44|21.525|63631
1595273700|2020-07-20 19:35:00|21.53|21.56|21.525|21.555|49019
1595274000|2020-07-20 19:40:00|21.55|21.55|21.5|21.515|50018
1595274300|2020-07-20 19:45:00|21.515|21.575|21.51|21.56|105605
1595274600|2020-07-20 19:50:00|21.56|21.65|21.56|21.63|110125
1595274900|2020-07-20 19:55:00|21.63|21.68|21.6|21.68|293862
1595275200|2020-07-20 20:00:00|21.68|21.68|21.68|21.68|0
1595276100|2020-07-20 20:15:00|21.68|21.68|21.68|21.68|0
1595276400|2020-07-20 20:20:00|21.69|21.69|21.29|21.29|0
1595285700|2020-07-20 22:55:00|21.52|21.6|21.52|21.6|0
1595319600|2020-07-21 08:20:00|22|22|22|22|0
1595322000|2020-07-21 09:00:00|21.7|21.7|21.7|21.7|0
1595326500|2020-07-21 10:15:00|21.91|21.91|21.91|21.91|0
1595333700|2020-07-21 12:15:00|22.12|22.12|22.12|22.12|0
1595334000|2020-07-21 12:20:00|22.11|22.12|22.1|22.12|0
1595334300|2020-07-21 12:25:00|22.2|22.2|22.2|22.2|0
1595337300|2020-07-21 13:15:00|22.19|22.19|22.19|22.19|0
1595337600|2020-07-21 13:20:00|21.96|21.96|21.95|21.95|0
1595338200|2020-07-21 13:30:00|21.99|22.11|21.87|22.06|174134
1595338500|2020-07-21 13:35:00|22.06|22.16|21.99|22.08|136226
1595338800|2020-07-21 13:40:00|22.07|22.07|21.875|21.92|118272
1595339100|2020-07-21 13:45:00|21.915|21.95|21.686|21.915|133357
1595339400|2020-07-21 13:50:00|21.905|22.16|21.905|22.15|85756
1595339700|2020-07-21 13:55:00|22.16|22.33|22.16|22.325|134850
1595340000|2020-07-21 14:00:00|22.33|22.42|22.23|22.37|131497
1595340300|2020-07-21 14:05:00|22.375|22.375|22.23|22.245|74854
1595340600|2020-07-21 14:10:00|22.245|22.28|22.21|22.26|57794
1595340900|2020-07-21 14:15:00|22.255|22.335|22.19|22.29|76042
1595341200|2020-07-21 14:20:00|22.295|22.298|22.21|22.26|55202
1595341500|2020-07-21 14:25:00|22.255|22.275|22.19|22.2|105992
1595341800|2020-07-21 14:30:00|22.2|22.23|22.16|22.175|60636
1595342100|2020-07-21 14:35:00|22.17|22.18|22.12|22.12|44030
1595342400|2020-07-21 14:40:00|22.12|22.145|22|22.01|79876
1595342700|2020-07-21 14:45:00|22.015|22.07|22|22.04|59196
1595343000|2020-07-21 14:50:00|22.04|22.11|22.005|22.108|51068
1595343300|2020-07-21 14:55:00|22.106|22.17|22.045|22.09|60314
1595343600|2020-07-21 15:00:00|22.095|22.12|22.005|22.05|57190
1595343900|2020-07-21 15:05:00|22.05|22.055|21.985|21.99|54608
1595344200|2020-07-21 15:10:00|21.985|22.01|21.9|21.99|51559
1595344500|2020-07-21 15:15:00|21.99|22.005|21.94|21.975|47821
1595344800|2020-07-21 15:20:00|21.98|21.98|21.89|21.9|39796
1595345100|2020-07-21 15:25:00|21.9|21.92|21.86|21.895|43247
1595345400|2020-07-21 15:30:00|21.9|21.93|21.89|21.92|31274
1595345700|2020-07-21 15:35:00|21.91|21.91|21.815|21.82|30868
1595346000|2020-07-21 15:40:00|21.81|21.89|21.81|21.86|32172
1595346300|2020-07-21 15:45:00|21.86|21.865|21.735|21.76|53916
1595346600|2020-07-21 15:50:00|21.765|21.795|21.745|21.765|35267
1595346900|2020-07-21 15:55:00|21.76|21.765|21.715|21.745|32525
1595347200|2020-07-21 16:00:00|21.75|21.75|21.695|21.75|46901
1595347500|2020-07-21 16:05:00|21.78|21.79|21.71|21.775|152178
1595347800|2020-07-21 16:10:00|21.78|21.83|21.765|21.82|49981
1595348100|2020-07-21 16:15:00|21.81|21.835|21.81|21.82|21633
1595348400|2020-07-21 16:20:00|21.83|21.845|21.68|21.68|98513
1595348700|2020-07-21 16:25:00|21.685|21.74|21.65|21.74|78490
1595349000|2020-07-21 16:30:00|21.73|21.765|21.725|21.73|20447
1595349300|2020-07-21 16:35:00|21.73|21.74|21.72|21.735|23012
1595349600|2020-07-21 16:40:00|21.74|21.78|21.725|21.78|20416
1595349900|2020-07-21 16:45:00|21.78|21.81|21.76|21.775|28013
1595350200|2020-07-21 16:50:00|21.775|21.775|21.685|21.74|32354
1595350500|2020-07-21 16:55:00|21.74|21.785|21.74|21.785|24906
1595350800|2020-07-21 17:00:00|21.78|21.78|21.74|21.755|21104
1595351100|2020-07-21 17:05:00|21.75|21.755|21.7|21.7|30313
1595351400|2020-07-21 17:10:00|21.69|21.72|21.69|21.71|26580
1595351700|2020-07-21 17:15:00|21.7|21.75|21.69|21.75|17024
1595352000|2020-07-21 17:20:00|21.75|21.77|21.715|21.755|28577
1595352300|2020-07-21 17:25:00|21.76|21.765|21.71|21.745|34290
1595352600|2020-07-21 17:30:00|21.74|21.75|21.71|21.75|25932
1595352900|2020-07-21 17:35:00|21.74|21.77|21.73|21.77|21542
1595353200|2020-07-21 17:40:00|21.77|21.79|21.755|21.768|33625
1595353500|2020-07-21 17:45:00|21.77|21.81|21.76|21.81|21377
1595353800|2020-07-21 17:50:00|21.805|21.87|21.805|21.855|31393
1595354100|2020-07-21 17:55:00|21.86|21.86|21.805|21.81|14441
1595354400|2020-07-21 18:00:00|21.81|21.83|21.81|21.81|25402
1595354700|2020-07-21 18:05:00|21.815|21.885|21.81|21.88|20254
1595355000|2020-07-21 18:10:00|21.885|21.91|21.865|21.865|39835
1595355300|2020-07-21 18:15:00|21.868|21.915|21.84|21.84|23283
1595355600|2020-07-21 18:20:00|21.84|21.865|21.84|21.855|21162
1595355900|2020-07-21 18:25:00|21.85|21.94|21.85|21.925|33533
1595356200|2020-07-21 18:30:00|21.92|21.92|21.855|21.87|28012
1595356500|2020-07-21 18:35:00|21.87|21.88|21.85|21.855|17274
1595356800|2020-07-21 18:40:00|21.855|21.855|21.8|21.827|28081
1595357100|2020-07-21 18:45:00|21.825|21.88|21.818|21.865|30731
1595357400|2020-07-21 18:50:00|21.865|21.89|21.86|21.89|28158
1595357700|2020-07-21 18:55:00|21.885|21.9|21.865|21.865|24590
1595358000|2020-07-21 19:00:00|21.86|21.89|21.85|21.865|34179
1595358300|2020-07-21 19:05:00|21.87|21.9|21.84|21.846|53465
1595358600|2020-07-21 19:10:00|21.845|21.845|21.67|21.73|55487
1595358900|2020-07-21 19:15:00|21.73|21.76|21.72|21.76|27230
1595359200|2020-07-21 19:20:00|21.76|21.76|21.71|21.755|24538
1595359500|2020-07-21 19:25:00|21.76|21.8|21.745|21.745|53392
1595359800|2020-07-21 19:30:00|21.745|21.795|21.71|21.71|68152
1595360100|2020-07-21 19:35:00|21.71|21.755|21.71|21.73|69115
1595360400|2020-07-21 19:40:00|21.73|21.75|21.69|21.74|63070
1595360700|2020-07-21 19:45:00|21.74|21.77|21.715|21.765|64967
1595361000|2020-07-21 19:50:00|21.76|21.765|21.675|21.715|137603
1595361300|2020-07-21 19:55:00|21.72|21.77|21.68|21.69|281324
1595361600|2020-07-21 20:00:00|21.69|21.69|21.69|21.69|0
1595362500|2020-07-21 20:15:00|21.69|21.69|21.69|21.69|0
1595363100|2020-07-21 20:25:00|21.909|21.909|21.909|21.909|0
1595364300|2020-07-21 20:45:00|21.7|21.7|21.7|21.7|0
1595364600|2020-07-21 20:50:00|21.82|21.82|21.71|21.81|0
1595364900|2020-07-21 20:55:00|21.72|21.8|21.72|21.74|0
1595371800|2020-07-21 22:50:00|21.7|21.7|21.7|21.7|0
1595372400|2020-07-21 23:00:00|21.7|21.7|21.7|21.7|0
1595372700|2020-07-21 23:05:00|21.7|21.7|21.7|21.7|0
1595405700|2020-07-22 08:15:00|21.5|21.5|21.4|21.4|0
1595406000|2020-07-22 08:20:00|21.3|21.3|21.3|21.3|0
1595407500|2020-07-22 08:45:00|20.78|20.78|20.75|20.75|0
1595412300|2020-07-22 10:05:00|21|21|21|21|0
1595412900|2020-07-22 10:15:00|21|21|21|21|0
1595413200|2020-07-22 10:20:00|21|21.1|21|21.1|0
1595416500|2020-07-22 11:15:00|21.19|21.2|21.19|21.2|0
1595417400|2020-07-22 11:30:00|21.13|21.13|21.13|21.13|0
1595420100|2020-07-22 12:15:00|21.11|21.26|21.05|21.25|0
1595420700|2020-07-22 12:25:00|21.18|21.28|21.18|21.25|0
1595423400|2020-07-22 13:10:00|21.2|21.3|21.2|21.3|0
1595423700|2020-07-22 13:15:00|21.5|21.5|21.5|21.5|0
1595424300|2020-07-22 13:25:00|21.69|21.69|21.69|21.69|0
1595424600|2020-07-22 13:30:00|21.68|21.85|21.51|21.59|276259
1595424900|2020-07-22 13:35:00|21.59|21.7|21.51|21.65|81183
1595425200|2020-07-22 13:40:00|21.66|21.7|21.56|21.56|134153
1595425500|2020-07-22 13:45:00|21.57|21.68|21.57|21.63|109514
1595425800|2020-07-22 13:50:00|21.63|21.71|21.54|21.625|108449
1595426100|2020-07-22 13:55:00|21.63|21.68|21.555|21.64|80407
1595426400|2020-07-22 14:00:00|21.64|21.73|21.605|21.73|38631
1595426700|2020-07-22 14:05:00|21.72|21.795|21.68|21.79|58202
1595427000|2020-07-22 14:10:00|21.8|21.84|21.74|21.8|29959
1595427300|2020-07-22 14:15:00|21.795|21.91|21.795|21.87|64325
1595427600|2020-07-22 14:20:00|21.875|21.91|21.81|21.865|65701
1595427900|2020-07-22 14:25:00|21.86|21.9|21.78|21.79|53469
1595428200|2020-07-22 14:30:00|21.78|21.795|21.69|21.71|40674
1595428500|2020-07-22 14:35:00|21.7|21.77|21.67|21.735|60564
1595428800|2020-07-22 14:40:00|21.74|21.74|21.68|21.72|43403
1595429100|2020-07-22 14:45:00|21.73|21.73|21.6|21.65|40612
1595429400|2020-07-22 14:50:00|21.65|21.69|21.6|21.655|152776
1595429700|2020-07-22 14:55:00|21.66|21.695|21.64|21.645|56727
1595430000|2020-07-22 15:00:00|21.645|21.715|21.64|21.705|46493
1595430300|2020-07-22 15:05:00|21.71|21.715|21.65|21.675|62832
1595430600|2020-07-22 15:10:00|21.675|21.7|21.59|21.61|124280
1595430900|2020-07-22 15:15:00|21.6|21.67|21.585|21.62|175004
1595431200|2020-07-22 15:20:00|21.62|21.65|21.5|21.55|242701
1595431500|2020-07-22 15:25:00|21.57|21.66|21.57|21.66|61201
1595431800|2020-07-22 15:30:00|21.67|21.69|21.635|21.635|57687
1595432100|2020-07-22 15:35:00|21.63|21.63|21.58|21.62|37497
1595432400|2020-07-22 15:40:00|21.62|21.66|21.6|21.66|53062
1595432700|2020-07-22 15:45:00|21.66|21.665|21.63|21.64|18083
1595433000|2020-07-22 15:50:00|21.635|21.66|21.63|21.655|27406
1595433300|2020-07-22 15:55:00|21.655|21.67|21.655|21.655|25584
1595433600|2020-07-22 16:00:00|21.655|21.7|21.645|21.655|36426
1595433900|2020-07-22 16:05:00|21.655|21.7|21.655|21.69|29248
1595434500|2020-07-22 16:15:00|21.72|21.73|21.7|21.725|46650
1595434800|2020-07-22 16:20:00|21.73|21.74|21.71|21.72|30678
1595435100|2020-07-22 16:25:00|21.72|21.75|21.72|21.73|28009
1595435400|2020-07-22 16:30:00|21.735|21.74|21.705|21.705|27336
1595435700|2020-07-22 16:35:00|21.71|21.72|21.7|21.715|37174
1595436000|2020-07-22 16:40:00|21.72|21.745|21.685|21.74|55242
1595436300|2020-07-22 16:45:00|21.74|21.76|21.72|21.72|25192
1595436600|2020-07-22 16:50:00|21.72|21.735|21.7|21.73|29314
1595436900|2020-07-22 16:55:00|21.725|21.75|21.72|21.75|36171
1595437200|2020-07-22 17:00:00|21.743|21.75|21.705|21.74|31297
1595437500|2020-07-22 17:05:00|21.75|21.79|21.75|21.76|32429
1595437800|2020-07-22 17:10:00|21.753|21.775|21.74|21.74|47878
1595438100|2020-07-22 17:15:00|21.735|21.735|21.63|21.63|34074
1595438400|2020-07-22 17:20:00|21.63|21.63|21.56|21.58|21670
1595438700|2020-07-22 17:25:00|21.58|21.61|21.555|21.6|49990
1595439000|2020-07-22 17:30:00|21.595|21.65|21.555|21.6|72264
1595439300|2020-07-22 17:35:00|21.585|21.6|21.56|21.589|47837
1595439600|2020-07-22 17:40:00|21.59|21.63|21.585|21.61|44345
1595439900|2020-07-22 17:45:00|21.615|21.68|21.615|21.63|55736
1595440200|2020-07-22 17:50:00|21.635|21.7|21.605|21.63|125756
1595440500|2020-07-22 17:55:00|21.64|21.69|21.62|21.66|92409
1595440800|2020-07-22 18:00:00|21.66|21.71|21.655|21.66|35604
1595441100|2020-07-22 18:05:00|21.66|21.715|21.64|21.69|99777
1595441400|2020-07-22 18:10:00|21.69|21.695|21.66|21.67|24316
1595441700|2020-07-22 18:15:00|21.675|21.68|21.65|21.66|23530
1595442000|2020-07-22 18:20:00|21.65|21.71|21.55|21.58|123886
1595442300|2020-07-22 18:25:00|21.59|21.595|21.53|21.532|32285
1595442600|2020-07-22 18:30:00|21.53|21.536|21.5|21.5|22561
1595442900|2020-07-22 18:35:00|21.505|21.6|21.5|21.56|91013
1595443200|2020-07-22 18:40:00|21.565|21.58|21.5|21.52|61747
1595443500|2020-07-22 18:45:00|21.525|21.53|21.5|21.51|39379
1595443800|2020-07-22 18:50:00|21.505|21.55|21.5|21.5|28996
1595444100|2020-07-22 18:55:00|21.507|21.53|21.445|21.45|65703
1595444400|2020-07-22 19:00:00|21.45|21.51|21.45|21.485|31110
1595444700|2020-07-22 19:05:00|21.485|21.525|21.475|21.51|31676
1595445000|2020-07-22 19:10:00|21.5|21.55|21.48|21.53|43005
1595445300|2020-07-22 19:15:00|21.525|21.55|21.515|21.518|20912
1595445600|2020-07-22 19:20:00|21.51|21.53|21.49|21.515|51742
1595445900|2020-07-22 19:25:00|21.52|21.54|21.5|21.51|45623
1595446200|2020-07-22 19:30:00|21.515|21.56|21.51|21.56|46488
1595446500|2020-07-22 19:35:00|21.56|21.61|21.56|21.61|44590
1595446800|2020-07-22 19:40:00|21.61|21.61|21.58|21.595|46274
1595447100|2020-07-22 19:45:00|21.595|21.68|21.59|21.68|68323
1595447400|2020-07-22 19:50:00|21.67|21.69|21.66|21.69|101618
1595447700|2020-07-22 19:55:00|21.69|21.77|21.68|21.77|313528
1595448000|2020-07-22 20:00:00|21.76|21.76|21.76|21.76|0
1595448900|2020-07-22 20:15:00|21.76|21.76|21.76|21.76|0
1595450100|2020-07-22 20:35:00|21.75|21.75|21.75|21.75|0
1595450400|2020-07-22 20:40:00|21.76|21.76|21.76|21.76|0
1595450700|2020-07-22 20:45:00|21.57|21.7|21.57|21.7|0
1595451000|2020-07-22 20:50:00|21.6|21.68|21.6|21.68|0
1595451600|2020-07-22 21:00:00|21.7|21.7|21.7|21.7|0
1595454300|2020-07-22 21:45:00|21.7|21.7|21.7|21.7|0
1595457300|2020-07-22 22:35:00|21.72|21.72|21.72|21.72|0
1595461500|2020-07-22 23:45:00|21.76|21.76|21.76|21.76|0
1595504400|2020-07-23 11:40:00|21.8|21.8|21.8|21.8|0
1595510400|2020-07-23 13:20:00|21.82|21.82|21.82|21.82|0
1595511000|2020-07-23 13:30:00|21.87|21.9|21.57|21.66|120769
1595511300|2020-07-23 13:35:00|21.67|21.72|21.63|21.71|53246
1595511600|2020-07-23 13:40:00|21.72|21.78|21.53|21.545|53154
1595511900|2020-07-23 13:45:00|21.55|21.595|21.39|21.47|51896
1595512200|2020-07-23 13:50:00|21.475|21.55|21.475|21.49|99281
1595512500|2020-07-23 13:55:00|21.495|21.595|21.49|21.57|65227
1595512800|2020-07-23 14:00:00|21.57|21.63|21.5|21.59|125391
1595513100|2020-07-23 14:05:00|21.58|21.64|21.505|21.61|150105
1595513400|2020-07-23 14:10:00|21.6|21.6|21.51|21.53|39265
1595513700|2020-07-23 14:15:00|21.525|21.57|21.51|21.53|56327
1595514000|2020-07-23 14:20:00|21.525|21.65|21.525|21.645|105744
1595514300|2020-07-23 14:25:00|21.645|21.71|21.645|21.7|36045
1595514600|2020-07-23 14:30:00|21.71|21.85|21.71|21.85|27011
1595514900|2020-07-23 14:35:00|21.845|21.93|21.845|21.865|32213
1595515200|2020-07-23 14:40:00|21.87|21.91|21.835|21.845|25072
1595515500|2020-07-23 14:45:00|21.845|21.875|21.805|21.835|36906
1595515800|2020-07-23 14:50:00|21.83|21.855|21.78|21.8|40664
1595516100|2020-07-23 14:55:00|21.81|21.905|21.761|21.77|89029
1595516400|2020-07-23 15:00:00|21.778|21.855|21.71|21.72|135574
1595516700|2020-07-23 15:05:00|21.725|21.74|21.68|21.735|43928
1595517000|2020-07-23 15:10:00|21.735|21.735|21.67|21.7|26604
1595517300|2020-07-23 15:15:00|21.7|21.715|21.65|21.67|24420
1595517600|2020-07-23 15:20:00|21.67|21.67|21.61|21.63|72047
1595517900|2020-07-23 15:25:00|21.62|21.69|21.61|21.63|55692
1595518200|2020-07-23 15:30:00|21.64|21.75|21.61|21.71|49020
1595518500|2020-07-23 15:35:00|21.705|21.74|21.685|21.73|34368
1595518800|2020-07-23 15:40:00|21.73|21.79|21.72|21.79|54691
1595519100|2020-07-23 15:45:00|21.78|21.8|21.725|21.73|58126
1595519400|2020-07-23 15:50:00|21.72|21.72|21.62|21.69|139315
1595519700|2020-07-23 15:55:00|21.68|21.7|21.6|21.655|76390
1595520000|2020-07-23 16:00:00|21.655|21.7|21.61|21.69|201480
1595520300|2020-07-23 16:05:00|21.69|21.705|21.57|21.57|132313
1595520600|2020-07-23 16:10:00|21.55|21.61|21.51|21.58|80736
1595520900|2020-07-23 16:15:00|21.57|21.59|21.5|21.57|92104
1595521200|2020-07-23 16:20:00|21.57|21.63|21.47|21.47|321668
1595521500|2020-07-23 16:25:00|21.46|21.46|21.16|21.175|81662
1595521800|2020-07-23 16:30:00|21.175|21.19|21.02|21.03|88998
1595522100|2020-07-23 16:35:00|21.03|21.035|20.922|20.94|199917
1595522400|2020-07-23 16:40:00|20.94|21.035|20.915|20.975|166710
1595522700|2020-07-23 16:45:00|20.975|21.14|20.97|21.07|41500
1595523000|2020-07-23 16:50:00|21.05|21.065|20.97|20.98|26889
1595523300|2020-07-23 16:55:00|20.99|21.11|20.985|21.08|34437
1595523600|2020-07-23 17:00:00|21.085|21.16|21.065|21.13|27048
1595523900|2020-07-23 17:05:00|21.13|21.147|21.09|21.11|26001
1595524200|2020-07-23 17:10:00|21.1|21.12|21.065|21.095|15409
1595524500|2020-07-23 17:15:00|21.11|21.11|21|21|17525
1595524800|2020-07-23 17:20:00|21|21.02|20.96|21.01|32217
1595525100|2020-07-23 17:25:00|21.01|21.11|21.01|21.095|26071
1595525400|2020-07-23 17:30:00|21.09|21.19|21.085|21.115|60503
1595525700|2020-07-23 17:35:00|21.11|21.26|21.11|21.26|41114
1595526000|2020-07-23 17:40:00|21.26|21.265|21.205|21.25|110972
1595526300|2020-07-23 17:45:00|21.255|21.31|21.185|21.2|46986
1595526600|2020-07-23 17:50:00|21.195|21.215|21.05|21.05|25868
1595526900|2020-07-23 17:55:00|21.03|21.09|21.015|21.06|29255
1595527200|2020-07-23 18:00:00|21.06|21.08|20.99|21|25296
1595527500|2020-07-23 18:05:00|20.995|21.04|20.98|21.01|21916
1595527800|2020-07-23 18:10:00|20.99|21|20.93|20.96|28989
1595528100|2020-07-23 18:15:00|20.955|20.96|20.88|20.905|45067
1595528400|2020-07-23 18:20:00|20.905|21.03|20.88|21.005|48058
1595528700|2020-07-23 18:25:00|20.995|21.01|20.95|21.005|34573
1595529000|2020-07-23 18:30:00|21.01|21.05|20.98|21.04|25650
1595529300|2020-07-23 18:35:00|21.03|21.05|20.93|20.94|26102
1595529600|2020-07-23 18:40:00|20.93|20.96|20.88|20.88|72389
1595529900|2020-07-23 18:45:00|20.88|20.92|20.88|20.89|55411
1595530200|2020-07-23 18:50:00|20.895|20.935|20.895|20.91|30194
1595530500|2020-07-23 18:55:00|20.9|20.925|20.88|20.91|27782
1595530800|2020-07-23 19:00:00|20.915|20.93|20.865|20.87|34671
1595531100|2020-07-23 19:05:00|20.88|20.89|20.81|20.81|36187
1595531400|2020-07-23 19:10:00|20.815|20.85|20.795|20.845|27593
1595531700|2020-07-23 19:15:00|20.84|20.88|20.83|20.87|29532
1595532000|2020-07-23 19:20:00|20.865|20.895|20.84|20.845|39336
1595532300|2020-07-23 19:25:00|20.84|20.88|20.815|20.86|32631
1595532600|2020-07-23 19:30:00|20.855|20.91|20.815|20.9|55320
1595532900|2020-07-23 19:35:00|20.9|20.98|20.878|20.94|54159
1595533200|2020-07-23 19:40:00|20.94|20.94|20.82|20.82|98296
1595533500|2020-07-23 19:45:00|20.84|20.89|20.82|20.835|108208
1595533800|2020-07-23 19:50:00|20.83|20.87|20.81|20.84|115918
1595534100|2020-07-23 19:55:00|20.85|20.925|20.845|20.89|187055
1595534400|2020-07-23 20:00:00|20.89|20.89|20.89|20.89|114639
1595535300|2020-07-23 20:15:00|20.89|21.07|20.89|20.89|0
1595536200|2020-07-23 20:30:00|20.89|20.89|20.89|20.89|0
1595536800|2020-07-23 20:40:00|20.91|20.91|20.91|20.91|0
1595537100|2020-07-23 20:45:00|21.1|21.1|20.94|20.94|0
1595537400|2020-07-23 20:50:00|20.9|20.9|20.9|20.9|0
1595538900|2020-07-23 21:15:00|20.9|21.02|20.9|21.02|0
1595541300|2020-07-23 21:55:00|21.1|21.1|21.1|21.1|0
1595543100|2020-07-23 22:25:00|20.91|21.01|20.91|20.93|0
1595543400|2020-07-23 22:30:00|20.99|20.99|20.99|20.99|0
1595546700|2020-07-23 23:25:00|20.92|20.92|20.92|20.92|0
1595578500|2020-07-24 08:15:00|20.68|20.68|20.46|20.46|0
1595579100|2020-07-24 08:25:00|20.46|20.46|20.45|20.45|0
1595586600|2020-07-24 10:30:00|20.5|20.58|20.5|20.58|0
1595586900|2020-07-24 10:35:00|20.5|20.5|20.5|20.5|0
1595587500|2020-07-24 10:45:00|20.5|20.5|20.5|20.5|0
1595588700|2020-07-24 11:05:00|20.4|20.4|20.4|20.4|0
1595589300|2020-07-24 11:15:00|20.4|20.4|20.4|20.4|0
1595591700|2020-07-24 11:55:00|20.3|20.3|20.3|20.3|0
1595592300|2020-07-24 12:05:00|20.25|20.25|20.2|20.2|0
1595592900|2020-07-24 12:15:00|20.45|20.45|20.32|20.32|0
1595594100|2020-07-24 12:35:00|20.29|20.29|20.29|20.29|0
1595595000|2020-07-24 12:50:00|20.26|20.26|20.25|20.25|0
1595595900|2020-07-24 13:05:00|20.35|20.35|20.35|20.35|0
1595596200|2020-07-24 13:10:00|20.35|20.35|20.35|20.35|0
1595597100|2020-07-24 13:25:00|20.36|20.36|20.35|20.36|0
1595597400|2020-07-24 13:30:00|20|20.17|19.55|20.05|350098
1595597700|2020-07-24 13:35:00|20.045|20.24|20.02|20.04|156868
1595598000|2020-07-24 13:40:00|20.04|20.19|19.99|20.06|84068
1595598300|2020-07-24 13:45:00|20.04|20.11|20|20.03|72627
1595598600|2020-07-24 13:50:00|20.02|20.249|19.995|20.165|63655
1595598900|2020-07-24 13:55:00|20.15|20.191|20.11|20.14|52899
1595599200|2020-07-24 14:00:00|20.15|20.285|20.145|20.24|75509
1595599500|2020-07-24 14:05:00|20.225|20.35|20.19|20.3|35677
1595599800|2020-07-24 14:10:00|20.31|20.31|20.1|20.14|57103
1595600100|2020-07-24 14:15:00|20.11|20.25|20.1|20.2|50498
1595600400|2020-07-24 14:20:00|20.21|20.36|20.2|20.325|32204
1595600700|2020-07-24 14:25:00|20.325|20.345|20.24|20.3|38646
1595601000|2020-07-24 14:30:00|20.305|20.33|20.2|20.21|37552
1595601300|2020-07-24 14:35:00|20.21|20.32|20.21|20.24|27486
1595601600|2020-07-24 14:40:00|20.245|20.295|20.245|20.27|26964
1595601900|2020-07-24 14:45:00|20.272|20.37|20.26|20.325|64378
1595602200|2020-07-24 14:50:00|20.325|20.395|20.325|20.39|48879
1595602500|2020-07-24 14:55:00|20.375|20.51|20.375|20.51|50476
1595602800|2020-07-24 15:00:00|20.52|20.53|20.35|20.38|45305
1595603100|2020-07-24 15:05:00|20.38|20.46|20.37|20.4|40334
1595603400|2020-07-24 15:10:00|20.41|20.42|20.37|20.4|25428
1595603700|2020-07-24 15:15:00|20.405|20.405|20.24|20.25|39117
1595604000|2020-07-24 15:20:00|20.255|20.305|20.235|20.305|45825
1595604300|2020-07-24 15:25:00|20.305|20.42|20.305|20.4|32414
1595604600|2020-07-24 15:30:00|20.385|20.44|20.365|20.41|26615
1595604900|2020-07-24 15:35:00|20.4|20.435|20.37|20.39|28403
1595605200|2020-07-24 15:40:00|20.39|20.43|20.38|20.415|17471
1595605500|2020-07-24 15:45:00|20.42|20.425|20.34|20.34|19313
1595605800|2020-07-24 15:50:00|20.33|20.362|20.305|20.32|26838
1595606100|2020-07-24 15:55:00|20.31|20.43|20.31|20.43|19444
1595606400|2020-07-24 16:00:00|20.445|20.47|20.415|20.452|13695
1595606700|2020-07-24 16:05:00|20.445|20.445|20.37|20.38|16872
1595607000|2020-07-24 16:10:00|20.385|20.42|20.36|20.37|24866
1595607300|2020-07-24 16:15:00|20.36|20.37|20.333|20.335|24800
1595607600|2020-07-24 16:20:00|20.34|20.37|20.31|20.31|15911
1595607900|2020-07-24 16:25:00|20.309|20.43|20.305|20.43|16573
1595608200|2020-07-24 16:30:00|20.42|20.425|20.375|20.415|20235
1595608500|2020-07-24 16:35:00|20.415|20.415|20.385|20.395|15021
1595608800|2020-07-24 16:40:00|20.395|20.4|20.34|20.355|12749
1595609100|2020-07-24 16:45:00|20.36|20.375|20.3|20.315|22907
1595609400|2020-07-24 16:50:00|20.31|20.31|20.23|20.28|57049
1595609700|2020-07-24 16:55:00|20.285|20.32|20.275|20.303|14064
1595610000|2020-07-24 17:00:00|20.3|20.325|20.29|20.3|12373
1595610300|2020-07-24 17:05:00|20.3|20.315|20.255|20.26|21540
1595610600|2020-07-24 17:10:00|20.26|20.285|20.2|20.22|21731
1595610900|2020-07-24 17:15:00|20.23|20.245|20.225|20.245|18181
1595611200|2020-07-24 17:20:00|20.25|20.3|20.25|20.298|8819
1595611500|2020-07-24 17:25:00|20.295|20.36|20.29|20.35|31126
1595611800|2020-07-24 17:30:00|20.34|20.36|20.315|20.36|29651
1595612100|2020-07-24 17:35:00|20.36|20.42|20.36|20.41|15270
1595612400|2020-07-24 17:40:00|20.41|20.45|20.385|20.39|25988
1595612700|2020-07-24 17:45:00|20.395|20.47|20.395|20.47|11543
1595613000|2020-07-24 17:50:00|20.48|20.49|20.435|20.45|13608
1595613300|2020-07-24 17:55:00|20.44|20.45|20.425|20.44|14127
1595613600|2020-07-24 18:00:00|20.44|20.46|20.43|20.445|10286
1595613900|2020-07-24 18:05:00|20.449|20.48|20.44|20.47|20437
1595614200|2020-07-24 18:10:00|20.48|20.485|20.425|20.44|18204
1595614500|2020-07-24 18:15:00|20.44|20.48|20.43|20.465|12121
1595614800|2020-07-24 18:20:00|20.47|20.52|20.47|20.52|28930
1595615100|2020-07-24 18:25:00|20.52|20.55|20.51|20.54|19284
1595615400|2020-07-24 18:30:00|20.55|20.55|20.51|20.51|22989
1595615700|2020-07-24 18:35:00|20.52|20.54|20.49|20.535|19498
1595616000|2020-07-24 18:40:00|20.53|20.56|20.525|20.545|19504
1595616300|2020-07-24 18:45:00|20.545|20.55|20.495|20.5|17637
1595616600|2020-07-24 18:50:00|20.495|20.52|20.47|20.5|41403
1595616900|2020-07-24 18:55:00|20.49|20.57|20.47|20.56|36584
1595617200|2020-07-24 19:00:00|20.56|20.57|20.52|20.535|23064
1595617500|2020-07-24 19:05:00|20.54|20.56|20.53|20.54|14349
1595617800|2020-07-24 19:10:00|20.54|20.57|20.525|20.535|24803
1595618100|2020-07-24 19:15:00|20.53|20.54|20.475|20.475|40250
1595618400|2020-07-24 19:20:00|20.47|20.51|20.47|20.51|27692
1595618700|2020-07-24 19:25:00|20.49|20.5|20.43|20.45|45101
1595619000|2020-07-24 19:30:00|20.45|20.47|20.41|20.415|25866
1595619300|2020-07-24 19:35:00|20.42|20.49|20.42|20.485|47185
1595619600|2020-07-24 19:40:00|20.485|20.508|20.45|20.455|40821
1595619900|2020-07-24 19:45:00|20.46|20.48|20.45|20.45|57187
1595620200|2020-07-24 19:50:00|20.45|20.47|20.42|20.465|88892
1595620500|2020-07-24 19:55:00|20.46|20.49|20.43|20.43|171357
1595620800|2020-07-24 20:00:00|20.43|20.43|20.43|20.43|167373
1595621700|2020-07-24 20:15:00|20.43|20.43|20.43|20.43|0
1595622600|2020-07-24 20:30:00|20.43|20.43|20.43|20.43|0
1595623200|2020-07-24 20:40:00|20.45|20.55|20.45|20.55|0
1595623500|2020-07-24 20:45:00|20.46|20.54|20.46|20.54|0
1595623800|2020-07-24 20:50:00|20.55|20.55|20.55|20.55|0
1595624100|2020-07-24 20:55:00|20.45|20.45|20.45|20.45|0
1595625000|2020-07-24 21:10:00|20.45|20.45|20.45|20.45|0
1595625300|2020-07-24 21:15:00|20.55|20.55|20.55|20.55|0
1595625300|2020-07-24 21:15:00|20.55|20.55|20.55|20.55|0