1590585600|2020-05-27 13:20:00|9.25|9.25|9.25|9.25|0
1590585900|2020-05-27 13:25:00|9.35|9.35|9.35|9.35|0
1590586200|2020-05-27 13:30:00|9.39|9.42|9.356|9.356|44993
1590586500|2020-05-27 13:35:00|9.36|9.36|9.287|9.29|27699
1590586800|2020-05-27 13:40:00|9.29|9.29|9.235|9.25|22267
1590587100|2020-05-27 13:45:00|9.25|9.25|9.22|9.22|12119
1590587400|2020-05-27 13:50:00|9.225|9.24|9.21|9.215|46818
1590587700|2020-05-27 13:55:00|9.215|9.24|9.215|9.235|11631
1590588000|2020-05-27 14:00:00|9.23|9.265|9.23|9.25|21426
1590588300|2020-05-27 14:05:00|9.25|9.27|9.245|9.26|36035
1590588600|2020-05-27 14:10:00|9.27|9.31|9.265|9.31|24741
1590588900|2020-05-27 14:15:00|9.31|9.32|9.3|9.31|24242
1590589200|2020-05-27 14:20:00|9.308|9.315|9.295|9.315|44785
1590589500|2020-05-27 14:25:00|9.315|9.32|9.3|9.305|20131
1590589800|2020-05-27 14:30:00|9.31|9.31|9.25|9.265|27461
1590590100|2020-05-27 14:35:00|9.27|9.29|9.255|9.29|35917
1590590400|2020-05-27 14:40:00|9.29|9.305|9.29|9.3|12622
1590590700|2020-05-27 14:45:00|9.3|9.3|9.27|9.27|16767
1590591000|2020-05-27 14:50:00|9.26|9.285|9.26|9.28|43513
1590591300|2020-05-27 14:55:00|9.275|9.29|9.265|9.28|29295
1590591600|2020-05-27 15:00:00|9.28|9.3|9.27|9.295|10304
1590591900|2020-05-27 15:05:00|9.295|9.32|9.29|9.315|26128
1590592200|2020-05-27 15:10:00|9.31|9.335|9.31|9.33|22972
1590592500|2020-05-27 15:15:00|9.339|9.34|9.32|9.325|40893
1590592800|2020-05-27 15:20:00|9.325|9.35|9.32|9.345|21277
1590593100|2020-05-27 15:25:00|9.347|9.365|9.345|9.355|167970
1590593400|2020-05-27 15:30:00|9.36|9.36|9.34|9.34|20092
1590593700|2020-05-27 15:35:00|9.35|9.35|9.28|9.29|64679
1590594000|2020-05-27 15:40:00|9.29|9.29|9.26|9.26|36001
1590594300|2020-05-27 15:45:00|9.27|9.3|9.265|9.3|27968
1590594600|2020-05-27 15:50:00|9.305|9.32|9.3|9.315|17582
1590594900|2020-05-27 15:55:00|9.32|9.35|9.315|9.35|26874
1590595200|2020-05-27 16:00:00|9.35|9.35|9.32|9.325|52128
1590595500|2020-05-27 16:05:00|9.32|9.325|9.305|9.315|23431
1590595800|2020-05-27 16:10:00|9.315|9.32|9.31|9.31|10710
1590596100|2020-05-27 16:15:00|9.31|9.31|9.295|9.31|24104
1590596400|2020-05-27 16:20:00|9.31|9.31|9.3|9.31|11911
1590596700|2020-05-27 16:25:00|9.305|9.31|9.3|9.3|19720
1590597000|2020-05-27 16:30:00|9.31|9.31|9.28|9.28|30903
1590597300|2020-05-27 16:35:00|9.285|9.3|9.28|9.28|64546
1590597600|2020-05-27 16:40:00|9.27|9.275|9.25|9.25|36377
1590597900|2020-05-27 16:45:00|9.255|9.26|9.245|9.25|15791
1590598200|2020-05-27 16:50:00|9.25|9.27|9.25|9.265|17129
1590598500|2020-05-27 16:55:00|9.265|9.27|9.265|9.27|3945
1590598800|2020-05-27 17:00:00|9.27|9.275|9.23|9.24|99325
1590599100|2020-05-27 17:05:00|9.24|9.25|9.235|9.245|12446
1590599400|2020-05-27 17:10:00|9.25|9.26|9.21|9.21|72559
1590599700|2020-05-27 17:15:00|9.22|9.225|9.195|9.2|72621
1590600000|2020-05-27 17:20:00|9.2|9.21|9.18|9.19|19825
1590600300|2020-05-27 17:25:00|9.18|9.2|9.165|9.165|18293
1590600600|2020-05-27 17:30:00|9.165|9.17|9.135|9.145|30638
1590600900|2020-05-27 17:35:00|9.15|9.17|9.145|9.17|34777
1590601200|2020-05-27 17:40:00|9.165|9.2|9.16|9.19|152136
1590601500|2020-05-27 17:45:00|9.195|9.215|9.19|9.205|36032
1590601800|2020-05-27 17:50:00|9.2|9.2|9.18|9.185|33442
1590602100|2020-05-27 17:55:00|9.19|9.19|9.175|9.19|23058
1590602400|2020-05-27 18:00:00|9.18|9.21|9.175|9.185|41016
1590602700|2020-05-27 18:05:00|9.185|9.21|9.185|9.21|27959
1590603000|2020-05-27 18:10:00|9.205|9.25|9.205|9.235|48255
1590603300|2020-05-27 18:15:00|9.24|9.26|9.23|9.255|79414
1590603600|2020-05-27 18:20:00|9.25|9.26|9.24|9.25|34014
1590603900|2020-05-27 18:25:00|9.25|9.26|9.24|9.25|12551
1590604200|2020-05-27 18:30:00|9.25|9.27|9.24|9.26|40721
1590604500|2020-05-27 18:35:00|9.26|9.26|9.25|9.255|12519
1590604800|2020-05-27 18:40:00|9.25|9.252|9.22|9.23|32829
1590605100|2020-05-27 18:45:00|9.23|9.24|9.215|9.225|25646
1590605400|2020-05-27 18:50:00|9.225|9.23|9.2|9.2|35862
1590605700|2020-05-27 18:55:00|9.205|9.22|9.195|9.21|24515
1590606000|2020-05-27 19:00:00|9.21|9.22|9.19|9.2|73915
1590606300|2020-05-27 19:05:00|9.19|9.2|9.17|9.19|60813
1590606600|2020-05-27 19:10:00|9.185|9.19|9.17|9.19|58206
1590606900|2020-05-27 19:15:00|9.185|9.19|9.175|9.177|29113
1590607200|2020-05-27 19:20:00|9.18|9.18|9.16|9.165|45319
1590607500|2020-05-27 19:25:00|9.17|9.17|9.13|9.13|77112
1590607800|2020-05-27 19:30:00|9.135|9.14|9.11|9.11|52023
1590608100|2020-05-27 19:35:00|9.11|9.14|9.105|9.135|125864
1590608400|2020-05-27 19:40:00|9.135|9.16|9.135|9.15|157119
1590608700|2020-05-27 19:45:00|9.145|9.17|9.14|9.16|82695
1590609000|2020-05-27 19:50:00|9.165|9.17|9.15|9.15|103955
1590609300|2020-05-27 19:55:00|9.15|9.17|9.13|9.16|170342
1590609600|2020-05-27 20:00:00|9.16|9.16|9.16|9.16|0
1590610500|2020-05-27 20:15:00|9.16|9.16|9.16|9.16|0
1590611100|2020-05-27 20:25:00|9.23|9.23|9.23|9.23|0
1590669900|2020-05-28 12:45:00|9.16|9.16|9.16|9.16|0
1590672300|2020-05-28 13:25:00|9.08|9.08|9.08|9.08|0
1590672600|2020-05-28 13:30:00|9.05|9.08|9.05|9.07|92246
1590672900|2020-05-28 13:35:00|9.06|9.06|8.98|8.99|151333
1590673200|2020-05-28 13:40:00|8.99|9|8.97|8.99|23293
1590673500|2020-05-28 13:45:00|8.99|8.99|8.948|8.952|14728
1590673800|2020-05-28 13:50:00|8.95|8.98|8.95|8.98|5009
1590674100|2020-05-28 13:55:00|8.97|9.01|8.97|9.01|7310
1590674400|2020-05-28 14:00:00|9.005|9.015|8.985|8.985|10814
1590674700|2020-05-28 14:05:00|8.99|9.02|8.99|8.99|13328
1590675000|2020-05-28 14:10:00|8.99|9|8.98|8.98|7164
1590675300|2020-05-28 14:15:00|8.97|8.97|8.95|8.96|12380
1590675600|2020-05-28 14:20:00|8.97|8.99|8.97|8.98|6688
1590675900|2020-05-28 14:25:00|8.975|8.98|8.97|8.975|4500
1590676200|2020-05-28 14:30:00|8.97|8.981|8.965|8.98|17839
1590676500|2020-05-28 14:35:00|8.98|8.99|8.98|8.99|8271
1590676800|2020-05-28 14:40:00|8.988|9.03|8.988|9.03|14356
1590677100|2020-05-28 14:45:00|9.02|9.02|9.005|9.02|9797
1590677400|2020-05-28 14:50:00|9.01|9.025|9.01|9.025|10075
1590677700|2020-05-28 14:55:00|9.025|9.03|9.02|9.02|8065
1590678000|2020-05-28 15:00:00|9.02|9.035|9.015|9.03|14013
1590678300|2020-05-28 15:05:00|9.03|9.04|9.02|9.02|12353
1590678600|2020-05-28 15:10:00|9.02|9.035|9.02|9.035|11312
1590678900|2020-05-28 15:15:00|9.03|9.04|9.025|9.04|6713
1590679200|2020-05-28 15:20:00|9.04|9.05|9.025|9.03|13313
1590679500|2020-05-28 15:25:00|9.035|9.035|9.025|9.03|7434
1590679800|2020-05-28 15:30:00|9.035|9.04|9.01|9.01|21469
1590680100|2020-05-28 15:35:00|9.015|9.03|9.015|9.025|11718
1590680400|2020-05-28 15:40:00|9.03|9.03|9.02|9.025|7288
1590680700|2020-05-28 15:45:00|9.025|9.025|9.02|9.02|1215
1590681000|2020-05-28 15:50:00|9.03|9.045|9.02|9.045|31951
1590681300|2020-05-28 15:55:00|9.045|9.075|9.045|9.075|36044
1590681600|2020-05-28 16:00:00|9.075|9.08|9.045|9.05|11173
1590681900|2020-05-28 16:05:00|9.05|9.08|9.05|9.08|11237
1590682200|2020-05-28 16:10:00|9.075|9.095|9.065|9.065|28820
1590682500|2020-05-28 16:15:00|9.065|9.075|9.065|9.07|5463
1590682800|2020-05-28 16:20:00|9.07|9.075|9.063|9.075|9838
1590683100|2020-05-28 16:25:00|9.075|9.075|9.07|9.07|3259
1590683400|2020-05-28 16:30:00|9.07|9.07|9.06|9.065|4416
1590683700|2020-05-28 16:35:00|9.07|9.08|9.06|9.08|6863
1590684000|2020-05-28 16:40:00|9.088|9.105|9.088|9.1|33982
1590684300|2020-05-28 16:45:00|9.1|9.11|9.09|9.105|14620
1590684600|2020-05-28 16:50:00|9.1|9.1|9.09|9.1|4598
1590684900|2020-05-28 16:55:00|9.095|9.115|9.095|9.115|13338
1590685200|2020-05-28 17:00:00|9.115|9.13|9.11|9.13|9286
1590685500|2020-05-28 17:05:00|9.12|9.127|9.11|9.12|8430
1590685800|2020-05-28 17:10:00|9.12|9.125|9.12|9.12|7205
1590686100|2020-05-28 17:15:00|9.12|9.13|9.12|9.13|1088
1590686400|2020-05-28 17:20:00|9.12|9.125|9.11|9.115|5797
1590686700|2020-05-28 17:25:00|9.12|9.12|9.115|9.12|808
1590687000|2020-05-28 17:30:00|9.12|9.125|9.11|9.11|6310
1590687300|2020-05-28 17:35:00|9.12|9.125|9.12|9.12|4578
1590687600|2020-05-28 17:40:00|9.12|9.12|9.115|9.115|568
1590687900|2020-05-28 17:45:00|9.12|9.13|9.11|9.11|14232
1590688200|2020-05-28 17:50:00|9.1|9.11|9.1|9.11|3133
1590688500|2020-05-28 17:55:00|9.105|9.13|9.1|9.11|10557
1590688800|2020-05-28 18:00:00|9.11|9.11|9.095|9.095|3332
1590689100|2020-05-28 18:05:00|9.09|9.1|9.09|9.097|3004
1590689400|2020-05-28 18:10:00|9.09|9.09|9.08|9.09|4905
1590689700|2020-05-28 18:15:00|9.09|9.09|9.07|9.07|3560
1590690000|2020-05-28 18:20:00|9.08|9.085|9.055|9.065|9751
1590690300|2020-05-28 18:25:00|9.063|9.065|9.04|9.045|8788
1590690600|2020-05-28 18:30:00|9.05|9.07|9.045|9.06|27057
1590690900|2020-05-28 18:35:00|9.06|9.07|9.06|9.065|4863
1590691200|2020-05-28 18:40:00|9.06|9.06|9.05|9.054|5737
1590691500|2020-05-28 18:45:00|9.05|9.06|9.05|9.06|1925
1590691800|2020-05-28 18:50:00|9.06|9.07|9.052|9.06|8021
1590692100|2020-05-28 18:55:00|9.055|9.065|9.045|9.065|9905
1590692400|2020-05-28 19:00:00|9.06|9.08|9.06|9.078|6975
1590692700|2020-05-28 19:05:00|9.075|9.075|9.065|9.075|8010
1590693000|2020-05-28 19:10:00|9.07|9.09|9.065|9.09|7832
1590693300|2020-05-28 19:15:00|9.085|9.09|9.05|9.05|15770
1590693600|2020-05-28 19:20:00|9.05|9.05|9.03|9.03|11655
1590693900|2020-05-28 19:25:00|9.03|9.045|9.03|9.03|45340
1590694200|2020-05-28 19:30:00|9.03|9.03|9|9.015|27127
1590694500|2020-05-28 19:35:00|9.02|9.025|9.005|9.01|23480
1590694800|2020-05-28 19:40:00|9.005|9.01|8.99|9.01|18285
1590695100|2020-05-28 19:45:00|9.01|9.01|8.98|8.99|45168
1590695400|2020-05-28 19:50:00|8.98|8.995|8.96|8.98|56739
1590695700|2020-05-28 19:55:00|8.98|9.02|8.975|9|121119
1590696000|2020-05-28 20:00:00|9|9|9|9|0
1590696900|2020-05-28 20:15:00|9|9|9|9|0
1590697500|2020-05-28 20:25:00|9.036|9.036|9.036|9.036|0
1590698700|2020-05-28 20:45:00|8.99|8.99|8.99|8.99|0
1590699000|2020-05-28 20:50:00|8.98|8.98|8.98|8.98|0
1590699600|2020-05-28 21:00:00|9.01|9.01|9|9|0
1590702900|2020-05-28 21:55:00|9|9|9|9|0
1590758400|2020-05-29 13:20:00|8.69|8.69|8.69|8.69|0
1590759000|2020-05-29 13:30:00|8.71|8.71|8.67|8.67|45798
1590759300|2020-05-29 13:35:00|8.67|8.682|8.655|8.67|19357
1590759600|2020-05-29 13:40:00|8.66|8.66|8.63|8.64|28773
1590759900|2020-05-29 13:45:00|8.64|8.659|8.64|8.64|11403
1590760200|2020-05-29 13:50:00|8.63|8.65|8.63|8.64|22204
1590760500|2020-05-29 13:55:00|8.64|8.64|8.605|8.61|30806
1590760800|2020-05-29 14:00:00|8.615|8.655|8.61|8.655|17697
1590761100|2020-05-29 14:05:00|8.66|8.665|8.64|8.65|5703
1590761400|2020-05-29 14:10:00|8.65|8.67|8.64|8.66|16892
1590761700|2020-05-29 14:15:00|8.65|8.68|8.64|8.665|19292
1590762000|2020-05-29 14:20:00|8.67|8.69|8.67|8.68|13505
1590762300|2020-05-29 14:25:00|8.68|8.68|8.63|8.63|9048
1590762600|2020-05-29 14:30:00|8.63|8.64|8.62|8.635|67662
1590762900|2020-05-29 14:35:00|8.63|8.63|8.605|8.61|18825
1590763200|2020-05-29 14:40:00|8.61|8.61|8.58|8.58|6310
1590763500|2020-05-29 14:45:00|8.585|8.585|8.54|8.55|16863
1590763800|2020-05-29 14:50:00|8.55|8.56|8.53|8.54|22569
1590764100|2020-05-29 14:55:00|8.53|8.55|8.525|8.54|10950
1590764400|2020-05-29 15:00:00|8.54|8.575|8.54|8.56|11904
1590764700|2020-05-29 15:05:00|8.56|8.565|8.55|8.555|7120
1590765000|2020-05-29 15:10:00|8.56|8.58|8.555|8.58|11981
1590765300|2020-05-29 15:15:00|8.585|8.59|8.565|8.565|12828
1590765600|2020-05-29 15:20:00|8.57|8.58|8.56|8.56|16160
1590765900|2020-05-29 15:25:00|8.56|8.59|8.56|8.58|33769
1590766200|2020-05-29 15:30:00|8.58|8.605|8.58|8.595|25561
1590766500|2020-05-29 15:35:00|8.6|8.62|8.595|8.615|17921
1590766800|2020-05-29 15:40:00|8.62|8.64|8.615|8.64|32647
1590767100|2020-05-29 15:45:00|8.63|8.635|8.59|8.605|20268
1590767400|2020-05-29 15:50:00|8.61|8.64|8.605|8.635|28945
1590767700|2020-05-29 15:55:00|8.64|8.66|8.64|8.65|7912
1590768000|2020-05-29 16:00:00|8.65|8.67|8.64|8.65|18207
1590768300|2020-05-29 16:05:00|8.655|8.67|8.65|8.67|17870
1590768600|2020-05-29 16:10:00|8.675|8.685|8.66|8.67|25140
1590768900|2020-05-29 16:15:00|8.66|8.69|8.66|8.68|24853
1590769200|2020-05-29 16:20:00|8.68|8.7|8.68|8.7|20130
1590769500|2020-05-29 16:25:00|8.705|8.73|8.703|8.71|21871
1590769800|2020-05-29 16:30:00|8.71|8.725|8.69|8.7|24722
1590770100|2020-05-29 16:35:00|8.71|8.73|8.7|8.73|36027
1590770400|2020-05-29 16:40:00|8.72|8.72|8.71|8.71|3134
1590770700|2020-05-29 16:45:00|8.72|8.73|8.71|8.73|44573
1590771000|2020-05-29 16:50:00|8.73|8.73|8.69|8.695|42937
1590771300|2020-05-29 16:55:00|8.69|8.76|8.68|8.73|122222
1590771600|2020-05-29 17:00:00|8.73|8.74|8.71|8.71|48489
1590771900|2020-05-29 17:05:00|8.72|8.72|8.69|8.69|24944
1590772200|2020-05-29 17:10:00|8.7|8.7|8.69|8.7|20753
1590772500|2020-05-29 17:15:00|8.695|8.735|8.69|8.72|30378
1590772800|2020-05-29 17:20:00|8.73|8.74|8.725|8.74|9586
1590773100|2020-05-29 17:25:00|8.735|8.76|8.725|8.725|39194
1590773400|2020-05-29 17:30:00|8.725|8.73|8.7|8.7|9692
1590773700|2020-05-29 17:35:00|8.7|8.7|8.64|8.64|49677
1590774000|2020-05-29 17:40:00|8.64|8.65|8.63|8.63|23863
1590774300|2020-05-29 17:45:00|8.63|8.66|8.63|8.645|92116
1590774600|2020-05-29 17:50:00|8.65|8.65|8.62|8.63|45478
1590774900|2020-05-29 17:55:00|8.63|8.64|8.63|8.63|29232
1590775200|2020-05-29 18:00:00|8.635|8.65|8.625|8.645|40880
1590775500|2020-05-29 18:05:00|8.65|8.685|8.635|8.68|123740
1590775800|2020-05-29 18:10:00|8.68|8.695|8.66|8.68|77416
1590776100|2020-05-29 18:15:00|8.68|8.695|8.66|8.695|50324
1590776400|2020-05-29 18:20:00|8.695|8.71|8.68|8.7|38643
1590776700|2020-05-29 18:25:00|8.695|8.745|8.695|8.745|17381
1590777000|2020-05-29 18:30:00|8.74|8.745|8.715|8.72|29572
1590777300|2020-05-29 18:35:00|8.72|8.74|8.72|8.735|7666
1590777600|2020-05-29 18:40:00|8.74|8.76|8.7|8.7|20769
1590777900|2020-05-29 18:45:00|8.7|8.725|8.69|8.69|20230
1590778200|2020-05-29 18:50:00|8.69|8.69|8.64|8.68|22809
1590778500|2020-05-29 18:55:00|8.68|8.76|8.645|8.75|31485
1590778800|2020-05-29 19:00:00|8.755|8.81|8.755|8.81|63461
1590779100|2020-05-29 19:05:00|8.81|8.81|8.785|8.8|36749
1590779400|2020-05-29 19:10:00|8.8|8.83|8.785|8.79|28065
1590779700|2020-05-29 19:15:00|8.8|8.8|8.76|8.77|15782
1590780000|2020-05-29 19:20:00|8.78|8.81|8.78|8.81|16500
1590780300|2020-05-29 19:25:00|8.8|8.8|8.77|8.79|12750
1590780600|2020-05-29 19:30:00|8.78|8.81|8.78|8.81|59535
1590780900|2020-05-29 19:35:00|8.81|8.81|8.79|8.79|64473
1590781200|2020-05-29 19:40:00|8.79|8.79|8.77|8.78|52735
1590781500|2020-05-29 19:45:00|8.78|8.78|8.75|8.75|50060
1590781800|2020-05-29 19:50:00|8.755|8.79|8.75|8.76|121673
1590782100|2020-05-29 19:55:00|8.76|8.83|8.755|8.785|331276
1590782400|2020-05-29 20:00:00|8.77|8.77|8.77|8.77|0
1590786600|2020-05-29 21:10:00|8.8|8.8|8.8|8.8|0
1591017600|2020-06-01 13:20:00|8.78|8.78|8.76|8.76|0
1591018200|2020-06-01 13:30:00|8.78|8.83|8.75|8.83|31246
1591018500|2020-06-01 13:35:00|8.84|8.86|8.83|8.85|0
1591018800|2020-06-01 13:40:00|8.86|8.87|8.85|8.85|72389
1591019100|2020-06-01 13:45:00|8.845|8.89|8.845|8.89|31788
1591019400|2020-06-01 13:50:00|8.89|8.89|8.83|8.83|12284
1591019700|2020-06-01 13:55:00|8.82|8.83|8.8|8.8|9978
1591020000|2020-06-01 14:00:00|8.8|8.82|8.775|8.79|10089
1591020300|2020-06-01 14:05:00|8.8|8.83|8.8|8.81|12947
1591020600|2020-06-01 14:10:00|8.8|8.835|8.8|8.81|24756
1591020900|2020-06-01 14:15:00|8.82|8.83|8.805|8.815|16199
1591021200|2020-06-01 14:20:00|8.81|8.83|8.81|8.83|16591
1591021500|2020-06-01 14:25:00|8.83|8.84|8.82|8.83|10463
1591021800|2020-06-01 14:30:00|8.82|8.83|8.82|8.83|4929
1591022100|2020-06-01 14:35:00|8.82|8.82|8.785|8.79|10862
1591022400|2020-06-01 14:40:00|8.79|8.81|8.78|8.81|7368
1591022700|2020-06-01 14:45:00|8.81|8.81|8.8|8.805|9330
1591023000|2020-06-01 14:50:00|8.805|8.815|8.8|8.815|11984
1591023300|2020-06-01 14:55:00|8.82|8.82|8.79|8.794|10848
1591023600|2020-06-01 15:00:00|8.79|8.79|8.75|8.75|24353
1591023900|2020-06-01 15:05:00|8.76|8.768|8.75|8.76|10260
1591024200|2020-06-01 15:10:00|8.75|8.77|8.745|8.77|25643
1591024500|2020-06-01 15:15:00|8.76|8.765|8.74|8.74|8646
1591024800|2020-06-01 15:20:00|8.74|8.75|8.72|8.722|12475
1591025100|2020-06-01 15:25:00|8.73|8.73|8.71|8.72|18320
1591025400|2020-06-01 15:30:00|8.72|8.75|8.71|8.75|28284
1591025700|2020-06-01 15:35:00|8.74|8.76|8.73|8.74|20398
1591026000|2020-06-01 15:40:00|8.74|8.74|8.73|8.73|8622
1591026300|2020-06-01 15:45:00|8.73|8.78|8.72|8.77|56936
1591026600|2020-06-01 15:50:00|8.78|8.78|8.77|8.775|21699
1591026900|2020-06-01 15:55:00|8.775|8.8|8.775|8.79|25156
1591027200|2020-06-01 16:00:00|8.78|8.795|8.78|8.79|5026
1591027500|2020-06-01 16:05:00|8.79|8.79|8.78|8.79|8079
1591027800|2020-06-01 16:10:00|8.79|8.79|8.78|8.78|3151
1591028100|2020-06-01 16:15:00|8.79|8.8|8.79|8.795|8397
1591028400|2020-06-01 16:20:00|8.79|8.8|8.79|8.79|5693
1591028700|2020-06-01 16:25:00|8.792|8.792|8.775|8.78|10461
1591029000|2020-06-01 16:30:00|8.77|8.785|8.77|8.77|7019
1591029300|2020-06-01 16:35:00|8.76|8.77|8.755|8.755|7287
1591029600|2020-06-01 16:40:00|8.76|8.76|8.74|8.74|6629
1591029900|2020-06-01 16:45:00|8.75|8.757|8.745|8.75|11084
1591030200|2020-06-01 16:50:00|8.75|8.75|8.735|8.74|4361
1591030500|2020-06-01 16:55:00|8.735|8.74|8.72|8.73|10483
1591030800|2020-06-01 17:00:00|8.73|8.73|8.72|8.73|10267
1591031100|2020-06-01 17:05:00|8.735|8.745|8.735|8.74|12014
1591031400|2020-06-01 17:10:00|8.745|8.76|8.745|8.755|29820
1591031700|2020-06-01 17:15:00|8.75|8.755|8.74|8.75|14341
1591032000|2020-06-01 17:20:00|8.75|8.76|8.74|8.755|5978
1591032300|2020-06-01 17:25:00|8.755|8.76|8.73|8.74|18178
1591032600|2020-06-01 17:30:00|8.74|8.74|8.73|8.737|3802
1591032900|2020-06-01 17:35:00|8.73|8.74|8.72|8.72|7949
1591033200|2020-06-01 17:40:00|8.725|8.74|8.72|8.73|13794
1591033500|2020-06-01 17:45:00|8.73|8.74|8.715|8.72|8644
1591033800|2020-06-01 17:50:00|8.72|8.73|8.7|8.7|8862
1591034100|2020-06-01 17:55:00|8.705|8.71|8.695|8.71|13255
1591034400|2020-06-01 18:00:00|8.705|8.775|8.705|8.775|159007
1591034700|2020-06-01 18:05:00|8.77|8.8|8.77|8.795|35586
1591035000|2020-06-01 18:10:00|8.79|8.8|8.755|8.792|98767
1591035300|2020-06-01 18:15:00|8.79|8.79|8.77|8.78|14543
1591035600|2020-06-01 18:20:00|8.77|8.78|8.77|8.78|10725
1591035900|2020-06-01 18:25:00|8.77|8.775|8.76|8.765|24085
1591036200|2020-06-01 18:30:00|8.765|8.77|8.76|8.76|1874
1591036500|2020-06-01 18:35:00|8.76|8.78|8.76|8.77|32815
1591036800|2020-06-01 18:40:00|8.76|8.76|8.75|8.76|9314
1591037100|2020-06-01 18:45:00|8.755|8.77|8.75|8.77|13262
1591037400|2020-06-01 18:50:00|8.77|8.79|8.765|8.785|25670
1591037700|2020-06-01 18:55:00|8.78|8.83|8.78|8.83|39495
1591038000|2020-06-01 19:00:00|8.83|8.84|8.79|8.8|61557
1591038300|2020-06-01 19:05:00|8.8|8.815|8.8|8.81|21117
1591038600|2020-06-01 19:10:00|8.8|8.8|8.79|8.79|6638
1591038900|2020-06-01 19:15:00|8.785|8.82|8.78|8.815|25629
1591039200|2020-06-01 19:20:00|8.81|8.82|8.8|8.81|18376
1591039500|2020-06-01 19:25:00|8.81|8.82|8.805|8.815|16008
1591039800|2020-06-01 19:30:00|8.82|8.835|8.82|8.82|26600
1591040100|2020-06-01 19:35:00|8.824|8.825|8.8|8.81|27523
1591040400|2020-06-01 19:40:00|8.815|8.815|8.8|8.81|21125
1591040700|2020-06-01 19:45:00|8.81|8.82|8.78|8.8|63341
1591041000|2020-06-01 19:50:00|8.79|8.815|8.79|8.805|59636
1591041300|2020-06-01 19:55:00|8.805|8.81|8.78|8.8|94843
1591041600|2020-06-01 20:00:00|8.8|8.8|8.8|8.8|47098
1591042500|2020-06-01 20:15:00|8.8|8.8|8.8|8.8|0
1591104600|2020-06-02 13:30:00|8.95|8.966|8.935|8.95|26993
1591104900|2020-06-02 13:35:00|8.95|8.95|8.93|8.95|15541
1591105200|2020-06-02 13:40:00|8.96|9.005|8.96|8.995|22240
1591105500|2020-06-02 13:45:00|9|9|8.98|8.99|7481
1591105800|2020-06-02 13:50:00|8.99|9|8.985|8.995|14413
1591106100|2020-06-02 13:55:00|9|9.02|8.995|9.02|18192
1591106400|2020-06-02 14:00:00|9.025|9.065|9.02|9.06|77321
1591106700|2020-06-02 14:05:00|9.07|9.095|9.065|9.09|26759
1591107000|2020-06-02 14:10:00|9.09|9.11|9.08|9.08|19413
1591107300|2020-06-02 14:15:00|9.08|9.085|9.04|9.07|61101
1591107600|2020-06-02 14:20:00|9.07|9.1|9.065|9.095|134395
1591107900|2020-06-02 14:25:00|9.1|9.1|9.06|9.085|19898
1591108200|2020-06-02 14:30:00|9.09|9.12|9.085|9.115|16619
1591108500|2020-06-02 14:35:00|9.115|9.14|9.11|9.14|21576
1591108800|2020-06-02 14:40:00|9.14|9.16|9.14|9.14|15609
1591109100|2020-06-02 14:45:00|9.14|9.17|9.14|9.15|28836
1591109400|2020-06-02 14:50:00|9.14|9.165|9.13|9.165|18813
1591109700|2020-06-02 14:55:00|9.17|9.19|9.17|9.18|14130
1591110000|2020-06-02 15:00:00|9.17|9.19|9.14|9.155|30776
1591110300|2020-06-02 15:05:00|9.16|9.16|9.14|9.147|22881
1591110600|2020-06-02 15:10:00|9.15|9.15|9.115|9.12|13799
1591110900|2020-06-02 15:15:00|9.13|9.13|9.1|9.105|10810
1591111200|2020-06-02 15:20:00|9.105|9.12|9.1|9.12|19233
1591111500|2020-06-02 15:25:00|9.11|9.14|9.11|9.13|10349
1591111800|2020-06-02 15:30:00|9.13|9.155|9.125|9.145|13877
1591112100|2020-06-02 15:35:00|9.14|9.14|9.12|9.125|8138
1591112400|2020-06-02 15:40:00|9.13|9.135|9.095|9.1|39940
1591112700|2020-06-02 15:45:00|9.1|9.115|9.09|9.1|10384
1591113000|2020-06-02 15:50:00|9.09|9.095|9.08|9.08|10546
1591113300|2020-06-02 15:55:00|9.085|9.09|9.065|9.08|18926
1591113600|2020-06-02 16:00:00|9.085|9.085|9.06|9.06|3587
1591113900|2020-06-02 16:05:00|9.065|9.08|9.055|9.07|6854
1591114200|2020-06-02 16:10:00|9.065|9.075|9.06|9.07|13649
1591114500|2020-06-02 16:15:00|9.06|9.09|9.06|9.08|15061
1591114800|2020-06-02 16:20:00|9.08|9.12|9.08|9.12|9861
1591115100|2020-06-02 16:25:00|9.11|9.13|9.11|9.12|8876
1591115400|2020-06-02 16:30:00|9.12|9.13|9.115|9.12|6799
1591115700|2020-06-02 16:35:00|9.13|9.13|9.11|9.115|10981
1591116000|2020-06-02 16:40:00|9.115|9.13|9.11|9.13|15652
1591116300|2020-06-02 16:45:00|9.125|9.125|9.11|9.11|7401
1591116600|2020-06-02 16:50:00|9.105|9.115|9.095|9.095|5571
1591116900|2020-06-02 16:55:00|9.095|9.12|9.095|9.115|10707
1591117200|2020-06-02 17:00:00|9.11|9.13|9.11|9.13|6199
1591117500|2020-06-02 17:05:00|9.13|9.14|9.12|9.13|8154
1591117800|2020-06-02 17:10:00|9.13|9.14|9.125|9.135|5301
1591118100|2020-06-02 17:15:00|9.13|9.13|9.115|9.12|4706
1591118400|2020-06-02 17:20:00|9.11|9.115|9.09|9.09|8527
1591118700|2020-06-02 17:25:00|9.095|9.11|9.095|9.11|11848
1591119000|2020-06-02 17:30:00|9.105|9.105|9.095|9.1|9350
1591119300|2020-06-02 17:35:00|9.1|9.105|9.095|9.095|11055
1591119600|2020-06-02 17:40:00|9.095|9.1|9.09|9.1|1341
1591119900|2020-06-02 17:45:00|9.09|9.1|9.09|9.09|5792
1591120200|2020-06-02 17:50:00|9.09|9.09|9.085|9.085|1708
1591120500|2020-06-02 17:55:00|9.09|9.1|9.09|9.095|13418
1591120800|2020-06-02 18:00:00|9.1|9.14|9.1|9.135|8977
1591121100|2020-06-02 18:05:00|9.13|9.14|9.12|9.12|8017
1591121400|2020-06-02 18:10:00|9.13|9.13|9.11|9.12|15007
1591121700|2020-06-02 18:15:00|9.12|9.14|9.12|9.14|4401
1591122000|2020-06-02 18:20:00|9.15|9.155|9.14|9.15|6741
1591122300|2020-06-02 18:25:00|9.15|9.16|9.14|9.15|50318
1591122600|2020-06-02 18:30:00|9.15|9.15|9.135|9.135|3960
1591122900|2020-06-02 18:35:00|9.135|9.155|9.135|9.155|9118
1591123200|2020-06-02 18:40:00|9.155|9.165|9.14|9.145|10324
1591123500|2020-06-02 18:45:00|9.15|9.15|9.13|9.13|25447
1591123800|2020-06-02 18:50:00|9.14|9.145|9.13|9.135|14821
1591124100|2020-06-02 18:55:00|9.135|9.16|9.13|9.14|10450
1591124400|2020-06-02 19:00:00|9.15|9.16|9.13|9.135|19186
1591124700|2020-06-02 19:05:00|9.135|9.145|9.13|9.135|12332
1591125000|2020-06-02 19:10:00|9.14|9.15|9.13|9.145|12389
1591125300|2020-06-02 19:15:00|9.15|9.15|9.13|9.135|2814
1591125600|2020-06-02 19:20:00|9.14|9.14|9.11|9.115|14026
1591125900|2020-06-02 19:25:00|9.12|9.135|9.115|9.13|11943
1591126200|2020-06-02 19:30:00|9.135|9.14|9.125|9.13|11609
1591126500|2020-06-02 19:35:00|9.125|9.135|9.12|9.125|17512
1591126800|2020-06-02 19:40:00|9.13|9.13|9.12|9.125|10830
1591127100|2020-06-02 19:45:00|9.13|9.155|9.12|9.15|42740
1591127400|2020-06-02 19:50:00|9.16|9.175|9.15|9.16|37603
1591127700|2020-06-02 19:55:00|9.155|9.18|9.14|9.18|67716
1591128000|2020-06-02 20:00:00|9.18|9.18|9.18|9.18|0
1591128900|2020-06-02 20:15:00|9.18|9.18|9.18|9.18|0
1591129200|2020-06-02 20:20:00|9.17|9.17|9.17|9.17|0
1591140900|2020-06-02 23:35:00|9.18|9.18|9.18|9.18|0
1591189800|2020-06-03 13:10:00|9.24|9.24|9.24|9.24|0
1591190400|2020-06-03 13:20:00|9.47|9.48|9.47|9.48|0
1591190700|2020-06-03 13:25:00|9.44|9.44|9.41|9.41|0
1591191000|2020-06-03 13:30:00|9.54|9.54|9.505|9.51|56750
1591191300|2020-06-03 13:35:00|9.51|9.53|9.44|9.45|24787
1591191600|2020-06-03 13:40:00|9.46|9.48|9.445|9.46|23400
1591191900|2020-06-03 13:45:00|9.455|9.49|9.455|9.49|22177
1591192200|2020-06-03 13:50:00|9.485|9.52|9.45|9.46|30902
1591192500|2020-06-03 13:55:00|9.45|9.491|9.45|9.49|12177
1591192800|2020-06-03 14:00:00|9.49|9.52|9.48|9.505|11002
1591193100|2020-06-03 14:05:00|9.51|9.525|9.485|9.485|28795
1591193400|2020-06-03 14:10:00|9.48|9.49|9.47|9.48|15282
1591193700|2020-06-03 14:15:00|9.49|9.5|9.475|9.5|15582
1591194000|2020-06-03 14:20:00|9.495|9.52|9.495|9.52|5168
1591194300|2020-06-03 14:25:00|9.52|9.54|9.515|9.54|19857
1591194600|2020-06-03 14:30:00|9.54|9.54|9.515|9.53|71552
1591194900|2020-06-03 14:35:00|9.525|9.525|9.505|9.505|33037
1591195200|2020-06-03 14:40:00|9.5|9.53|9.49|9.53|21684
1591195500|2020-06-03 14:45:00|9.53|9.53|9.5|9.505|25700
1591195800|2020-06-03 14:50:00|9.505|9.51|9.495|9.505|45485
1591196100|2020-06-03 14:55:00|9.51|9.52|9.48|9.49|28820
1591196400|2020-06-03 15:00:00|9.48|9.51|9.48|9.51|15962
1591196700|2020-06-03 15:05:00|9.52|9.52|9.5|9.505|16339
1591197000|2020-06-03 15:10:00|9.52|9.52|9.485|9.51|12948
1591197300|2020-06-03 15:15:00|9.509|9.51|9.475|9.475|18468
1591197600|2020-06-03 15:20:00|9.475|9.48|9.4|9.41|77369
1591197900|2020-06-03 15:25:00|9.41|9.42|9.39|9.4|34606
1591198200|2020-06-03 15:30:00|9.4|9.42|9.4|9.41|9616
1591198500|2020-06-03 15:35:00|9.41|9.41|9.39|9.39|14134
1591198800|2020-06-03 15:40:00|9.395|9.405|9.39|9.405|15390
1591199100|2020-06-03 15:45:00|9.4|9.405|9.38|9.38|4332
1591199400|2020-06-03 15:50:00|9.385|9.42|9.38|9.41|39622
1591199700|2020-06-03 15:55:00|9.414|9.42|9.41|9.41|9052
1591200000|2020-06-03 16:00:00|9.41|9.41|9.4|9.4|7218
1591200300|2020-06-03 16:05:00|9.39|9.398|9.39|9.39|4685
1591200600|2020-06-03 16:10:00|9.4|9.417|9.395|9.415|8697
1591200900|2020-06-03 16:15:00|9.42|9.42|9.38|9.39|13468
1591201200|2020-06-03 16:20:00|9.39|9.4|9.38|9.39|14835
1591201500|2020-06-03 16:25:00|9.385|9.39|9.38|9.39|1416
1591201800|2020-06-03 16:30:00|9.39|9.405|9.39|9.39|5446
1591202100|2020-06-03 16:35:00|9.39|9.39|9.38|9.38|2433
1591202400|2020-06-03 16:40:00|9.38|9.385|9.38|9.38|3269
1591202700|2020-06-03 16:45:00|9.39|9.39|9.37|9.38|6076
1591203000|2020-06-03 16:50:00|9.37|9.37|9.37|9.37|8036
1591203300|2020-06-03 16:55:00|9.365|9.37|9.34|9.35|2979
1591203600|2020-06-03 17:00:00|9.34|9.35|9.3|9.3|3759
1591203900|2020-06-03 17:05:00|9.3|9.3|9.28|9.29|14765
1591204200|2020-06-03 17:10:00|9.31|9.33|9.3|9.302|4498
1591204500|2020-06-03 17:15:00|9.3|9.31|9.3|9.3|4605
1591204800|2020-06-03 17:20:00|9.305|9.31|9.28|9.28|49049
1591205100|2020-06-03 17:25:00|9.28|9.29|9.275|9.285|23763
1591205400|2020-06-03 17:30:00|9.285|9.315|9.285|9.315|8753
1591205700|2020-06-03 17:35:00|9.31|9.315|9.3|9.31|4270
1591206000|2020-06-03 17:40:00|9.31|9.31|9.29|9.305|7759
1591206300|2020-06-03 17:45:00|9.3|9.3|9.28|9.28|11473
1591206600|2020-06-03 17:50:00|9.28|9.3|9.27|9.295|16084
1591206900|2020-06-03 17:55:00|9.3|9.33|9.295|9.325|11758
1591207200|2020-06-03 18:00:00|9.33|9.35|9.32|9.35|14501
1591207500|2020-06-03 18:05:00|9.345|9.348|9.33|9.34|9084
1591207800|2020-06-03 18:10:00|9.34|9.355|9.335|9.345|12527
1591208100|2020-06-03 18:15:00|9.34|9.34|9.315|9.32|9703
1591208400|2020-06-03 18:20:00|9.33|9.335|9.315|9.335|7095
1591208700|2020-06-03 18:25:00|9.34|9.36|9.335|9.335|6577
1591209000|2020-06-03 18:30:00|9.33|9.33|9.305|9.305|6099
1591209300|2020-06-03 18:35:00|9.301|9.31|9.295|9.295|5608
1591209600|2020-06-03 18:40:00|9.29|9.31|9.27|9.29|28668
1591209900|2020-06-03 18:45:00|9.29|9.31|9.285|9.31|21710
1591210200|2020-06-03 18:50:00|9.3|9.3|9.275|9.275|10112
1591210500|2020-06-03 18:55:00|9.275|9.29|9.265|9.283|6409
1591210800|2020-06-03 19:00:00|9.28|9.28|9.27|9.275|5096
1591211100|2020-06-03 19:05:00|9.28|9.29|9.27|9.28|9642
1591211400|2020-06-03 19:10:00|9.275|9.29|9.275|9.275|9655
1591211700|2020-06-03 19:15:00|9.28|9.28|9.265|9.265|6625
1591212000|2020-06-03 19:20:00|9.265|9.285|9.26|9.285|8036
1591212300|2020-06-03 19:25:00|9.29|9.3|9.28|9.3|19006
1591212600|2020-06-03 19:30:00|9.3|9.31|9.28|9.3|31930
1591212900|2020-06-03 19:35:00|9.305|9.32|9.3|9.305|26998
1591213200|2020-06-03 19:40:00|9.305|9.32|9.3|9.305|38239
1591213500|2020-06-03 19:45:00|9.3|9.31|9.29|9.305|53044
1591213800|2020-06-03 19:50:00|9.31|9.32|9.3|9.3|46523
1591214100|2020-06-03 19:55:00|9.3|9.31|9.28|9.3|163742
1591214400|2020-06-03 20:00:00|9.3|9.3|9.3|9.3|0
1591215300|2020-06-03 20:15:00|9.3|9.3|9.3|9.3|0
1591215900|2020-06-03 20:25:00|9.388|9.388|9.388|9.388|0
1591227600|2020-06-03 23:40:00|9.35|9.35|9.35|9.35|0
1591276800|2020-06-04 13:20:00|9.35|9.35|9.35|9.35|0
1591277100|2020-06-04 13:25:00|9.35|9.35|9.34|9.34|0
1591277400|2020-06-04 13:30:00|9.22|9.25|9.2|9.2|47199
1591277700|2020-06-04 13:35:00|9.22|9.22|9.16|9.162|13208
1591278000|2020-06-04 13:40:00|9.16|9.185|9.155|9.16|3021
1591278300|2020-06-04 13:45:00|9.155|9.23|9.15|9.22|13681
1591278600|2020-06-04 13:50:00|9.22|9.26|9.2|9.24|22907
1591278900|2020-06-04 13:55:00|9.23|9.23|9.15|9.15|9690
1591279200|2020-06-04 14:00:00|9.15|9.16|9.12|9.13|13010
1591279500|2020-06-04 14:05:00|9.13|9.16|9.11|9.16|15842
1591279800|2020-06-04 14:10:00|9.16|9.17|9.15|9.17|5473
1591280100|2020-06-04 14:15:00|9.18|9.205|9.175|9.18|4969
1591280400|2020-06-04 14:20:00|9.188|9.19|9.15|9.15|13700
1591280700|2020-06-04 14:25:00|9.14|9.19|9.14|9.185|12172
1591281000|2020-06-04 14:30:00|9.185|9.215|9.185|9.21|67200
1591281300|2020-06-04 14:35:00|9.21|9.225|9.19|9.225|25921
1591281600|2020-06-04 14:40:00|9.23|9.23|9.205|9.21|13992
1591281900|2020-06-04 14:45:00|9.2|9.225|9.17|9.215|15655
1591282200|2020-06-04 14:50:00|9.21|9.215|9.195|9.21|15898
1591282500|2020-06-04 14:55:00|9.215|9.23|9.21|9.22|16979
1591282800|2020-06-04 15:00:00|9.22|9.225|9.21|9.215|8538
1591283100|2020-06-04 15:05:00|9.215|9.27|9.215|9.25|35703
1591283400|2020-06-04 15:10:00|9.245|9.25|9.225|9.23|42795
1591283700|2020-06-04 15:15:00|9.235|9.24|9.21|9.215|15222
1591284000|2020-06-04 15:20:00|9.21|9.235|9.205|9.23|15450
1591284300|2020-06-04 15:25:00|9.23|9.23|9.2|9.22|20745
1591284600|2020-06-04 15:30:00|9.225|9.23|9.2|9.225|71337
1591284900|2020-06-04 15:35:00|9.22|9.25|9.22|9.23|65541
1591285200|2020-06-04 15:40:00|9.235|9.24|9.225|9.235|39110
1591285500|2020-06-04 15:45:00|9.235|9.245|9.23|9.245|65082
1591285800|2020-06-04 15:50:00|9.245|9.26|9.245|9.26|15770
1591286100|2020-06-04 15:55:00|9.265|9.29|9.26|9.285|59182
1591286400|2020-06-04 16:00:00|9.285|9.305|9.28|9.29|31755
1591286700|2020-06-04 16:05:00|9.29|9.31|9.29|9.295|105035
1591287000|2020-06-04 16:10:00|9.3|9.3|9.29|9.295|33912
1591287300|2020-06-04 16:15:00|9.29|9.29|9.27|9.275|35104
1591287600|2020-06-04 16:20:00|9.275|9.295|9.26|9.29|64153
1591287900|2020-06-04 16:25:00|9.3|9.305|9.27|9.275|55490
1591288200|2020-06-04 16:30:00|9.27|9.275|9.25|9.255|20269
1591288500|2020-06-04 16:35:00|9.26|9.265|9.255|9.26|12684
1591288800|2020-06-04 16:40:00|9.255|9.27|9.25|9.265|21646
1591289100|2020-06-04 16:45:00|9.265|9.27|9.25|9.26|9192
1591289400|2020-06-04 16:50:00|9.26|9.27|9.25|9.265|5322
1591289700|2020-06-04 16:55:00|9.265|9.285|9.265|9.285|4168
1591290000|2020-06-04 17:00:00|9.285|9.29|9.23|9.235|21312
1591290300|2020-06-04 17:05:00|9.235|9.255|9.22|9.25|13454
1591290600|2020-06-04 17:10:00|9.26|9.285|9.255|9.27|13808
1591290900|2020-06-04 17:15:00|9.275|9.289|9.275|9.275|12569
1591291200|2020-06-04 17:20:00|9.275|9.3|9.275|9.295|13757
1591291500|2020-06-04 17:25:00|9.3|9.305|9.29|9.3|10061
1591291800|2020-06-04 17:30:00|9.31|9.32|9.3|9.315|17960
1591292100|2020-06-04 17:35:00|9.31|9.31|9.29|9.31|13601
1591292400|2020-06-04 17:40:00|9.305|9.335|9.3|9.335|14851
1591292700|2020-06-04 17:45:00|9.335|9.355|9.32|9.345|9534
1591293000|2020-06-04 17:50:00|9.345|9.365|9.335|9.335|12928
1591293300|2020-06-04 17:55:00|9.335|9.335|9.275|9.275|20413
1591293600|2020-06-04 18:00:00|9.28|9.31|9.28|9.305|11790
1591293900|2020-06-04 18:05:00|9.305|9.305|9.285|9.285|11113
1591294200|2020-06-04 18:10:00|9.285|9.295|9.28|9.295|13943
1591294500|2020-06-04 18:15:00|9.295|9.3|9.29|9.29|6339
1591294800|2020-06-04 18:20:00|9.29|9.315|9.29|9.315|10807
1591295100|2020-06-04 18:25:00|9.315|9.32|9.3|9.31|6777
1591295400|2020-06-04 18:30:00|9.305|9.31|9.28|9.285|9987
1591295700|2020-06-04 18:35:00|9.285|9.305|9.28|9.3|6929
1591296000|2020-06-04 18:40:00|9.3|9.305|9.295|9.295|9406
1591296300|2020-06-04 18:45:00|9.295|9.3|9.29|9.295|3092
1591296600|2020-06-04 18:50:00|9.3|9.3|9.29|9.295|9439
1591296900|2020-06-04 18:55:00|9.295|9.295|9.255|9.255|21993
1591297200|2020-06-04 19:00:00|9.255|9.28|9.25|9.275|17377
1591297500|2020-06-04 19:05:00|9.27|9.287|9.25|9.255|14689
1591297800|2020-06-04 19:10:00|9.255|9.27|9.25|9.27|9684
1591298100|2020-06-04 19:15:00|9.265|9.265|9.215|9.245|40919
1591298400|2020-06-04 19:20:00|9.245|9.26|9.24|9.245|20058
1591298700|2020-06-04 19:25:00|9.25|9.26|9.24|9.26|23923
1591299000|2020-06-04 19:30:00|9.26|9.265|9.24|9.245|26731
1591299300|2020-06-04 19:35:00|9.245|9.25|9.24|9.245|9568
1591299600|2020-06-04 19:40:00|9.24|9.26|9.24|9.245|27048
1591299900|2020-06-04 19:45:00|9.24|9.255|9.23|9.25|45367
1591300200|2020-06-04 19:50:00|9.25|9.255|9.23|9.25|63075
1591300500|2020-06-04 19:55:00|9.25|9.26|9.24|9.25|145649
1591300800|2020-06-04 20:00:00|9.26|9.26|9.26|9.26|0
1591301700|2020-06-04 20:15:00|9.26|9.26|9.26|9.26|0
1591362900|2020-06-05 13:15:00|9.59|9.63|9.59|9.59|0
1591363200|2020-06-05 13:20:00|9.61|9.63|9.61|9.63|0
1591363500|2020-06-05 13:25:00|9.63|9.63|9.63|9.63|0
1591363800|2020-06-05 13:30:00|9.65|9.655|9.61|9.64|70906
1591364100|2020-06-05 13:35:00|9.64|9.64|9.59|9.63|128063
1591364400|2020-06-05 13:40:00|9.64|9.66|9.63|9.66|26249
1591364700|2020-06-05 13:45:00|9.66|9.665|9.64|9.66|50889
1591365000|2020-06-05 13:50:00|9.645|9.65|9.6|9.605|98872
1591365300|2020-06-05 13:55:00|9.61|9.61|9.6|9.61|38970
1591365600|2020-06-05 14:00:00|9.605|9.62|9.59|9.62|48659
1591365900|2020-06-05 14:05:00|9.62|9.635|9.575|9.58|101049
1591366200|2020-06-05 14:10:00|9.582|9.595|9.56|9.59|39730
1591366500|2020-06-05 14:15:00|9.59|9.62|9.58|9.61|31252
1591366800|2020-06-05 14:20:00|9.61|9.61|9.565|9.585|22803
1591367100|2020-06-05 14:25:00|9.6|9.63|9.59|9.61|30409
1591367400|2020-06-05 14:30:00|9.615|9.615|9.595|9.61|7705
1591367700|2020-06-05 14:35:00|9.62|9.66|9.605|9.66|9345
1591368000|2020-06-05 14:40:00|9.655|9.71|9.65|9.7|15570
1591368300|2020-06-05 14:45:00|9.708|9.708|9.68|9.68|70278
1591368600|2020-06-05 14:50:00|9.68|9.69|9.66|9.69|31450
1591368900|2020-06-05 14:55:00|9.69|9.72|9.675|9.72|140212
1591369200|2020-06-05 15:00:00|9.72|9.72|9.705|9.71|21976
1591369500|2020-06-05 15:05:00|9.71|9.71|9.675|9.685|73012
1591369800|2020-06-05 15:10:00|9.69|9.69|9.645|9.65|82700
1591370100|2020-06-05 15:15:00|9.645|9.67|9.645|9.66|75277
1591370400|2020-06-05 15:20:00|9.65|9.69|9.64|9.685|24301
1591370700|2020-06-05 15:25:00|9.69|9.72|9.685|9.72|29937
1591371000|2020-06-05 15:30:00|9.72|9.74|9.68|9.68|54978
1591371300|2020-06-05 15:35:00|9.68|9.685|9.65|9.66|76790
1591371600|2020-06-05 15:40:00|9.655|9.66|9.65|9.66|48751
1591371900|2020-06-05 15:45:00|9.65|9.655|9.64|9.65|31759
1591372200|2020-06-05 15:50:00|9.65|9.66|9.64|9.655|21082
1591372500|2020-06-05 15:55:00|9.66|9.66|9.635|9.645|22978
1591372800|2020-06-05 16:00:00|9.64|9.65|9.63|9.64|6453
1591373100|2020-06-05 16:05:00|9.64|9.64|9.625|9.64|14442
1591373400|2020-06-05 16:10:00|9.63|9.63|9.62|9.62|21980
1591373700|2020-06-05 16:15:00|9.625|9.63|9.615|9.625|37570
1591374000|2020-06-05 16:20:00|9.62|9.62|9.6|9.61|28826
1591374300|2020-06-05 16:25:00|9.61|9.61|9.6|9.61|14727
1591374600|2020-06-05 16:30:00|9.615|9.63|9.61|9.63|10918
1591374900|2020-06-05 16:35:00|9.63|9.65|9.62|9.65|28189
1591375200|2020-06-05 16:40:00|9.65|9.65|9.635|9.64|13249
1591375500|2020-06-05 16:45:00|9.64|9.64|9.615|9.615|12443
1591375800|2020-06-05 16:50:00|9.61|9.63|9.61|9.62|13145
1591376100|2020-06-05 16:55:00|9.625|9.63|9.62|9.63|5515
1591376400|2020-06-05 17:00:00|9.63|9.64|9.623|9.63|12091
1591376700|2020-06-05 17:05:00|9.625|9.63|9.62|9.63|3549
1591377000|2020-06-05 17:10:00|9.625|9.625|9.615|9.62|5244
1591377300|2020-06-05 17:15:00|9.615|9.635|9.61|9.635|14242
1591377600|2020-06-05 17:20:00|9.635|9.65|9.635|9.65|8408
1591377900|2020-06-05 17:25:00|9.65|9.66|9.64|9.64|11279
1591378200|2020-06-05 17:30:00|9.64|9.64|9.625|9.625|3283
1591378500|2020-06-05 17:35:00|9.63|9.65|9.625|9.63|12069
1591378800|2020-06-05 17:40:00|9.625|9.64|9.625|9.63|12227
1591379100|2020-06-05 17:45:00|9.63|9.63|9.595|9.605|177312
1591379400|2020-06-05 17:50:00|9.605|9.605|9.59|9.59|18301
1591379700|2020-06-05 17:55:00|9.59|9.61|9.59|9.6|52781
1591380000|2020-06-05 18:00:00|9.6|9.615|9.59|9.615|32147
1591380300|2020-06-05 18:05:00|9.61|9.61|9.584|9.585|7414
1591380600|2020-06-05 18:10:00|9.59|9.59|9.55|9.56|17869
1591380900|2020-06-05 18:15:00|9.56|9.57|9.555|9.57|9417
1591381200|2020-06-05 18:20:00|9.565|9.59|9.565|9.59|16498
1591381500|2020-06-05 18:25:00|9.585|9.605|9.575|9.605|31164
1591381800|2020-06-05 18:30:00|9.61|9.61|9.575|9.58|15720
1591382100|2020-06-05 18:35:00|9.58|9.59|9.55|9.59|9119
1591382400|2020-06-05 18:40:00|9.59|9.59|9.57|9.57|5189
1591382700|2020-06-05 18:45:00|9.57|9.6|9.565|9.58|58447
1591383000|2020-06-05 18:50:00|9.58|9.59|9.57|9.57|151247
1591383300|2020-06-05 18:55:00|9.57|9.575|9.555|9.555|43866
1591383600|2020-06-05 19:00:00|9.56|9.57|9.555|9.57|114825
1591383900|2020-06-05 19:05:00|9.56|9.57|9.555|9.555|67630
1591384200|2020-06-05 19:10:00|9.56|9.56|9.54|9.55|34272
1591384500|2020-06-05 19:15:00|9.55|9.56|9.55|9.555|50295
1591384800|2020-06-05 19:20:00|9.555|9.57|9.54|9.545|37287
1591385100|2020-06-05 19:25:00|9.55|9.585|9.54|9.585|56672
1591385400|2020-06-05 19:30:00|9.585|9.605|9.58|9.6|24875
1591385700|2020-06-05 19:35:00|9.6|9.62|9.595|9.62|21925
1591386000|2020-06-05 19:40:00|9.62|9.63|9.605|9.615|37395
1591386300|2020-06-05 19:45:00|9.61|9.61|9.57|9.575|30168
1591386600|2020-06-05 19:50:00|9.58|9.58|9.54|9.54|154622
1591386900|2020-06-05 19:55:00|9.54|9.565|9.54|9.55|185882
1591387200|2020-06-05 20:00:00|9.55|9.55|9.55|9.55|43171
1591388100|2020-06-05 20:15:00|9.55|9.55|9.55|9.55|0
1591398300|2020-06-05 23:05:00|9.78|9.78|9.78|9.78|0
1591622700|2020-06-08 13:25:00|9.68|9.71|9.68|9.71|0
1591623000|2020-06-08 13:30:00|9.69|9.775|9.69|9.73|43522
1591623300|2020-06-08 13:35:00|9.73|9.73|9.67|9.71|32624
1591623600|2020-06-08 13:40:00|9.705|9.715|9.67|9.715|12224
1591623900|2020-06-08 13:45:00|9.725|9.725|9.675|9.677|26778
1591624200|2020-06-08 13:50:00|9.67|9.68|9.645|9.65|17983
1591624500|2020-06-08 13:55:00|9.655|9.685|9.64|9.685|12537
1591624800|2020-06-08 14:00:00|9.69|9.7|9.68|9.68|27524
1591625100|2020-06-08 14:05:00|9.68|9.7|9.68|9.68|30256
1591625400|2020-06-08 14:10:00|9.685|9.69|9.67|9.68|15260
1591625700|2020-06-08 14:15:00|9.675|9.68|9.66|9.67|14450
1591626000|2020-06-08 14:20:00|9.67|9.67|9.655|9.658|45922
1591626300|2020-06-08 14:25:00|9.658|9.66|9.64|9.65|14672
1591626600|2020-06-08 14:30:00|9.65|9.65|9.63|9.63|5536
1591626900|2020-06-08 14:35:00|9.635|9.636|9.605|9.62|12081
1591627200|2020-06-08 14:40:00|9.627|9.66|9.62|9.66|8679
1591627500|2020-06-08 14:45:00|9.65|9.68|9.65|9.67|26591
1591627800|2020-06-08 14:50:00|9.67|9.7|9.665|9.685|27451
1591628100|2020-06-08 14:55:00|9.68|9.72|9.675|9.715|187277
1591628400|2020-06-08 15:00:00|9.715|9.77|9.715|9.77|47239
1591628700|2020-06-08 15:05:00|9.76|9.787|9.755|9.78|25708
1591629000|2020-06-08 15:10:00|9.79|9.79|9.75|9.775|59530
1591629300|2020-06-08 15:15:00|9.78|9.83|9.775|9.81|56904
1591629600|2020-06-08 15:20:00|9.81|9.81|9.79|9.81|8043
1591629900|2020-06-08 15:25:00|9.81|9.845|9.81|9.83|18043
1591630200|2020-06-08 15:30:00|9.83|9.83|9.82|9.823|3405
1591630500|2020-06-08 15:35:00|9.82|9.825|9.8|9.81|16840
1591630800|2020-06-08 15:40:00|9.805|9.85|9.8|9.85|29928
1591631100|2020-06-08 15:45:00|9.855|9.865|9.85|9.865|7089
1591631400|2020-06-08 15:50:00|9.865|9.88|9.865|9.865|7313
1591631700|2020-06-08 15:55:00|9.87|9.9|9.865|9.892|12358
1591632000|2020-06-08 16:00:00|9.895|9.895|9.87|9.875|35588
1591632300|2020-06-08 16:05:00|9.88|9.9|9.88|9.898|11050
1591632600|2020-06-08 16:10:00|9.89|9.89|9.875|9.88|30551
1591632900|2020-06-08 16:15:00|9.885|9.895|9.88|9.895|55227
1591633200|2020-06-08 16:20:00|9.895|9.905|9.895|9.9|10261
1591633500|2020-06-08 16:25:00|9.91|9.92|9.905|9.915|12107
1591633800|2020-06-08 16:30:00|9.92|9.962|9.912|9.96|26292
1591634100|2020-06-08 16:35:00|9.97|9.97|9.95|9.95|12800
1591634400|2020-06-08 16:40:00|9.96|9.98|9.96|9.96|32201
1591634700|2020-06-08 16:45:00|9.96|9.97|9.96|9.97|6051
1591635000|2020-06-08 16:50:00|9.97|9.985|9.96|9.98|8156
1591635300|2020-06-08 16:55:00|9.98|9.986|9.974|9.975|11810
1591635600|2020-06-08 17:00:00|9.98|9.98|9.96|9.96|3372
1591635900|2020-06-08 17:05:00|9.97|10|9.97|9.993|11729
1591636200|2020-06-08 17:10:00|9.995|10|9.99|10|6489
1591636500|2020-06-08 17:15:00|10|10.005|10|10|8090
1591636800|2020-06-08 17:20:00|10.015|10.035|10.015|10.02|35882
1591637100|2020-06-08 17:25:00|10.025|10.03|10.02|10.03|27351
1591637400|2020-06-08 17:30:00|10.03|10.045|10.005|10.01|51388
1591637700|2020-06-08 17:35:00|10.01|10.017|10|10.005|8549
1591638000|2020-06-08 17:40:00|10|10|9.98|9.985|19923
1591638300|2020-06-08 17:45:00|9.99|10|9.99|9.998|5860
1591638600|2020-06-08 17:50:00|10|10.01|9.995|9.995|7847
1591638900|2020-06-08 17:55:00|10|10|9.98|9.985|2903
1591639200|2020-06-08 18:00:00|9.99|9.995|9.98|9.985|12051
1591639500|2020-06-08 18:05:00|9.99|9.99|9.965|9.97|9735
1591639800|2020-06-08 18:10:00|9.965|9.985|9.965|9.985|14546
1591640100|2020-06-08 18:15:00|9.987|9.987|9.96|9.97|11749
1591640400|2020-06-08 18:20:00|9.97|9.98|9.97|9.98|9949
1591640700|2020-06-08 18:25:00|9.98|10|9.98|10|7969
1591641000|2020-06-08 18:30:00|10|10.01|9.98|9.995|22390
1591641300|2020-06-08 18:35:00|9.995|10|9.99|10|4722
1591641600|2020-06-08 18:40:00|10|10.01|9.99|9.99|6832
1591641900|2020-06-08 18:45:00|9.995|9.995|9.98|9.98|11649
1591642200|2020-06-08 18:50:00|9.98|9.99|9.97|9.99|12979
1591642500|2020-06-08 18:55:00|9.982|9.985|9.97|9.97|8508
1591642800|2020-06-08 19:00:00|9.975|9.98|9.965|9.97|9859
1591643100|2020-06-08 19:05:00|9.97|9.97|9.96|9.962|4950
1591643400|2020-06-08 19:10:00|9.965|9.97|9.96|9.97|3809
1591643700|2020-06-08 19:15:00|9.965|9.965|9.95|9.96|24308
1591644000|2020-06-08 19:20:00|9.96|9.98|9.955|9.975|41194
1591644300|2020-06-08 19:25:00|9.98|9.99|9.97|9.985|47523
1591644600|2020-06-08 19:30:00|9.985|10|9.98|9.99|37439
1591644900|2020-06-08 19:35:00|9.98|10.02|9.98|10.015|55640
1591645200|2020-06-08 19:40:00|10.015|10.035|10.005|10.005|112641
1591645500|2020-06-08 19:45:00|10.005|10.02|9.99|10|52879
1591645800|2020-06-08 19:50:00|10|10|9.98|9.985|100848
1591646100|2020-06-08 19:55:00|9.988|10.02|9.98|10|162077
1591646400|2020-06-08 20:00:00|10|10|10|10|0
1591647300|2020-06-08 20:15:00|10|10|10|10|0
1591648200|2020-06-08 20:30:00|10|10|10|10|0
1591708800|2020-06-09 13:20:00|9.81|9.82|9.81|9.81|0
1591709400|2020-06-09 13:30:00|9.78|9.78|9.71|9.72|41537
1591709700|2020-06-09 13:35:00|9.725|9.78|9.72|9.77|10210
1591710000|2020-06-09 13:40:00|9.75|9.81|9.75|9.805|11616
1591710300|2020-06-09 13:45:00|9.79|9.81|9.78|9.8|7065
1591710600|2020-06-09 13:50:00|9.8|9.82|9.77|9.78|9349
1591710900|2020-06-09 13:55:00|9.785|9.805|9.775|9.8|13478
1591711200|2020-06-09 14:00:00|9.8|9.8|9.75|9.78|19144
1591711500|2020-06-09 14:05:00|9.78|9.815|9.78|9.8|16049
1591711800|2020-06-09 14:10:00|9.8|9.825|9.79|9.82|17010
1591712100|2020-06-09 14:15:00|9.82|9.87|9.815|9.87|16537
1591712400|2020-06-09 14:20:00|9.87|9.89|9.86|9.88|21276
1591712700|2020-06-09 14:25:00|9.88|9.91|9.88|9.89|17243
1591713000|2020-06-09 14:30:00|9.89|9.905|9.87|9.905|35313
1591713300|2020-06-09 14:35:00|9.905|9.95|9.9|9.92|22247
1591713600|2020-06-09 14:40:00|9.93|9.93|9.905|9.91|15715
1591713900|2020-06-09 14:45:00|9.905|9.95|9.895|9.95|25608
1591714200|2020-06-09 14:50:00|9.95|10|9.95|9.98|29280
1591714500|2020-06-09 14:55:00|9.98|9.99|9.97|9.98|28021
1591714800|2020-06-09 15:00:00|9.975|9.98|9.96|9.975|18601
1591715100|2020-06-09 15:05:00|9.975|9.975|9.955|9.96|19831
1591715400|2020-06-09 15:10:00|9.96|9.96|9.91|9.915|14082
1591715700|2020-06-09 15:15:00|9.92|9.92|9.88|9.91|23241
1591716000|2020-06-09 15:20:00|9.905|9.93|9.9|9.91|18147
1591716300|2020-06-09 15:25:00|9.91|9.92|9.905|9.915|10497
1591716600|2020-06-09 15:30:00|9.915|9.93|9.91|9.91|14267
1591716900|2020-06-09 15:35:00|9.915|9.915|9.885|9.9|22482
1591717200|2020-06-09 15:40:00|9.894|9.91|9.894|9.905|13771
1591717500|2020-06-09 15:45:00|9.905|9.91|9.89|9.89|13648
1591717800|2020-06-09 15:50:00|9.89|9.92|9.89|9.91|21857
1591718100|2020-06-09 15:55:00|9.9|9.905|9.89|9.9|16082
1591718400|2020-06-09 16:00:00|9.89|9.9|9.88|9.88|12218
1591718700|2020-06-09 16:05:00|9.88|9.885|9.86|9.885|10596
1591719000|2020-06-09 16:10:00|9.89|9.9|9.885|9.89|20638
1591719300|2020-06-09 16:15:00|9.89|9.91|9.885|9.905|13269
1591719600|2020-06-09 16:20:00|9.905|9.905|9.88|9.89|11292
1591719900|2020-06-09 16:25:00|9.89|9.92|9.885|9.895|30010
1591720200|2020-06-09 16:30:00|9.89|9.895|9.88|9.88|18043
1591720500|2020-06-09 16:35:00|9.875|9.89|9.87|9.89|13974
1591720800|2020-06-09 16:40:00|9.89|9.89|9.88|9.885|7244
1591721100|2020-06-09 16:45:00|9.885|9.89|9.865|9.865|17033
1591721400|2020-06-09 16:50:00|9.86|9.88|9.86|9.875|13897
1591721700|2020-06-09 16:55:00|9.875|9.88|9.87|9.87|13159
1591722000|2020-06-09 17:00:00|9.87|9.88|9.86|9.86|31929
1591722300|2020-06-09 17:05:00|9.855|9.855|9.843|9.85|12407
1591722600|2020-06-09 17:10:00|9.85|9.85|9.845|9.85|15062
1591722900|2020-06-09 17:15:00|9.85|9.86|9.85|9.86|16563
1591723200|2020-06-09 17:20:00|9.86|9.86|9.85|9.86|13227
1591723500|2020-06-09 17:25:00|9.86|9.9|9.86|9.895|13202
1591723800|2020-06-09 17:30:00|9.895|9.91|9.89|9.905|23427
1591724100|2020-06-09 17:35:00|9.91|9.925|9.905|9.925|21470
1591724400|2020-06-09 17:40:00|9.93|9.95|9.925|9.94|19404
1591724700|2020-06-09 17:45:00|9.94|9.96|9.935|9.95|12798
1591725000|2020-06-09 17:50:00|9.96|9.96|9.935|9.94|27170
1591725300|2020-06-09 17:55:00|9.93|9.94|9.92|9.92|13402
1591725600|2020-06-09 18:00:00|9.92|9.925|9.895|9.9|16951
1591725900|2020-06-09 18:05:00|9.9|9.905|9.895|9.9|37215
1591726200|2020-06-09 18:10:00|9.9|9.94|9.9|9.92|26708
1591726500|2020-06-09 18:15:00|9.92|9.92|9.91|9.91|13736
1591726800|2020-06-09 18:20:00|9.9|9.91|9.895|9.9|12961
1591727100|2020-06-09 18:25:00|9.9|9.91|9.89|9.9|17756
1591727400|2020-06-09 18:30:00|9.89|9.9|9.89|9.9|17104
1591727700|2020-06-09 18:35:00|9.895|9.93|9.89|9.93|13005
1591728000|2020-06-09 18:40:00|9.93|9.94|9.925|9.935|18164
1591728300|2020-06-09 18:45:00|9.93|9.955|9.93|9.95|14863
1591728600|2020-06-09 18:50:00|9.945|9.95|9.93|9.945|21191
1591728900|2020-06-09 18:55:00|9.945|9.945|9.93|9.935|13306
1591729200|2020-06-09 19:00:00|9.935|9.94|9.93|9.935|10347
1591729500|2020-06-09 19:05:00|9.94|9.965|9.94|9.965|19196
1591729800|2020-06-09 19:10:00|9.965|9.97|9.96|9.965|19470
1591730100|2020-06-09 19:15:00|9.97|9.99|9.965|9.975|23469
1591730400|2020-06-09 19:20:00|9.975|9.99|9.975|9.985|11950
1591730700|2020-06-09 19:25:00|9.985|9.99|9.98|9.99|8490
1591731000|2020-06-09 19:30:00|9.985|9.995|9.955|9.96|31954
1591731300|2020-06-09 19:35:00|9.96|9.99|9.955|9.99|40604
1591731600|2020-06-09 19:40:00|9.99|10|9.97|9.97|18690
1591731900|2020-06-09 19:45:00|9.97|9.97|9.955|9.96|41220
1591732200|2020-06-09 19:50:00|9.955|9.96|9.92|9.92|44299
1591732500|2020-06-09 19:55:00|9.92|9.96|9.92|9.93|168594
1591732800|2020-06-09 20:00:00|9.93|9.93|9.93|9.93|0
1591733700|2020-06-09 20:15:00|9.93|9.93|9.93|9.93|0
1591794900|2020-06-10 13:15:00|9.99|10.06|9.99|10.06|0
1591795800|2020-06-10 13:30:00|10.09|10.14|10.08|10.13|38284
1591796100|2020-06-10 13:35:00|10.13|10.15|10.13|10.139|80741
1591796400|2020-06-10 13:40:00|10.13|10.16|10.12|10.135|51912
1591796700|2020-06-10 13:45:00|10.135|10.165|10.1|10.1|53342
1591797000|2020-06-10 13:50:00|10.11|10.115|10.03|10.07|49982
1591797300|2020-06-10 13:55:00|10.075|10.075|10.045|10.06|48479
1591797600|2020-06-10 14:00:00|10.06|10.09|10.05|10.09|52124
1591797900|2020-06-10 14:05:00|10.085|10.12|10.08|10.115|30502
1591798200|2020-06-10 14:10:00|10.11|10.125|10.1|10.11|29056
1591798500|2020-06-10 14:15:00|10.105|10.11|10.05|10.05|36215
1591798800|2020-06-10 14:20:00|10.04|10.055|10.01|10.045|33333
1591799100|2020-06-10 14:25:00|10.05|10.07|10.05|10.065|39819
1591799400|2020-06-10 14:30:00|10.065|10.11|10.065|10.11|39798
1591799700|2020-06-10 14:35:00|10.105|10.11|10.075|10.08|21605
1591800000|2020-06-10 14:40:00|10.08|10.085|10.05|10.05|26211
1591800300|2020-06-10 14:45:00|10.05|10.05|10.01|10.02|42510
1591800600|2020-06-10 14:50:00|10.02|10.02|10.005|10.005|22074
1591800900|2020-06-10 14:55:00|10.005|10.05|10|10.05|25366
1591801200|2020-06-10 15:00:00|10.045|10.095|10.04|10.095|25331
1591801500|2020-06-10 15:05:00|10.1|10.12|10.09|10.095|18231
1591801800|2020-06-10 15:10:00|10.1|10.115|10.08|10.11|53954
1591802100|2020-06-10 15:15:00|10.11|10.12|10.1|10.12|17755
1591802400|2020-06-10 15:20:00|10.125|10.125|10.105|10.105|12230
1591802700|2020-06-10 15:25:00|10.105|10.115|10.1|10.1|5621
1591803000|2020-06-10 15:30:00|10.1|10.12|10.095|10.11|36545
1591803300|2020-06-10 15:35:00|10.102|10.13|10.1|10.11|54911
1591803600|2020-06-10 15:40:00|10.115|10.13|10.115|10.12|73211
1591803900|2020-06-10 15:45:00|10.12|10.14|10.12|10.13|58804
1591804200|2020-06-10 15:50:00|10.13|10.135|10.12|10.13|18241
1591804500|2020-06-10 15:55:00|10.12|10.13|10.12|10.13|6456
1591804800|2020-06-10 16:00:00|10.13|10.15|10.12|10.13|13726
1591805100|2020-06-10 16:05:00|10.124|10.13|10.08|10.09|65267
1591805400|2020-06-10 16:10:00|10.09|10.1|10.08|10.1|40560
1591805700|2020-06-10 16:15:00|10.1|10.12|10.1|10.12|33647
1591806000|2020-06-10 16:20:00|10.12|10.14|10.11|10.135|13074
1591806300|2020-06-10 16:25:00|10.13|10.135|10.12|10.13|25569
1591806600|2020-06-10 16:30:00|10.12|10.13|10.11|10.115|24545
1591806900|2020-06-10 16:35:00|10.12|10.12|10.09|10.09|33268
1591807200|2020-06-10 16:40:00|10.095|10.1|10.085|10.1|21246
1591807500|2020-06-10 16:45:00|10.1|10.105|10.095|10.1|13333
1591807800|2020-06-10 16:50:00|10.1|10.12|10.1|10.11|3376
1591808100|2020-06-10 16:55:00|10.11|10.11|10.1|10.1|5856
1591808400|2020-06-10 17:00:00|10.1|10.1|10.095|10.095|15062
1591808700|2020-06-10 17:05:00|10.1|10.125|10.091|10.11|13170
1591809000|2020-06-10 17:10:00|10.12|10.13|10.11|10.13|26252
1591809300|2020-06-10 17:15:00|10.127|10.15|10.12|10.145|39973
1591809600|2020-06-10 17:20:00|10.145|10.15|10.14|10.145|3347
1591809900|2020-06-10 17:25:00|10.14|10.14|10.12|10.125|26650
1591810200|2020-06-10 17:30:00|10.125|10.13|10.125|10.13|600
1591810500|2020-06-10 17:35:00|10.12|10.14|10.12|10.14|22533
1591810800|2020-06-10 17:40:00|10.14|10.16|10.14|10.16|17841
1591811100|2020-06-10 17:45:00|10.16|10.17|10.15|10.15|17602
1591811400|2020-06-10 17:50:00|10.15|10.155|10.14|10.155|11715
1591811700|2020-06-10 17:55:00|10.16|10.18|10.16|10.18|10335
1591812000|2020-06-10 18:00:00|10.16|10.29|10.12|10.28|75103
1591812300|2020-06-10 18:05:00|10.29|10.31|10.22|10.25|17044
1591812600|2020-06-10 18:10:00|10.25|10.27|10.24|10.25|7106
1591812900|2020-06-10 18:15:00|10.26|10.29|10.25|10.29|16888
1591813200|2020-06-10 18:20:00|10.29|10.3|10.24|10.24|17553
1591813500|2020-06-10 18:25:00|10.25|10.25|10.23|10.23|16226
1591813800|2020-06-10 18:30:00|10.23|10.231|10.16|10.17|56019
1591814100|2020-06-10 18:35:00|10.17|10.18|10.09|10.1|30732
1591814400|2020-06-10 18:40:00|10.1|10.1|10.01|10.06|80458
1591814700|2020-06-10 18:45:00|10.06|10.07|10.02|10.02|30575
1591815000|2020-06-10 18:50:00|10.02|10.045|9.97|10|32937
1591815300|2020-06-10 18:55:00|10|10.05|9.99|10.04|13755
1591815600|2020-06-10 19:00:00|10.05|10.06|10.02|10.02|25453
1591815900|2020-06-10 19:05:00|10.02|10.09|10.02|10.07|20344
1591816200|2020-06-10 19:10:00|10.07|10.07|10.04|10.055|23963
1591816500|2020-06-10 19:15:00|10.05|10.065|10.02|10.05|19625
1591816800|2020-06-10 19:20:00|10.05|10.07|10.04|10.06|15141
1591817100|2020-06-10 19:25:00|10.07|10.13|10.05|10.12|44849
1591817400|2020-06-10 19:30:00|10.13|10.135|10.1|10.11|31886
1591817700|2020-06-10 19:35:00|10.12|10.12|10.08|10.08|20609
1591818000|2020-06-10 19:40:00|10.08|10.08|10.06|10.08|27478
1591818300|2020-06-10 19:45:00|10.08|10.1|10.03|10.1|57666
1591818600|2020-06-10 19:50:00|10.1|10.1|10.05|10.08|89630
1591818900|2020-06-10 19:55:00|10.08|10.08|10.04|10.04|164697
1591819200|2020-06-10 20:00:00|10.05|10.05|10.05|10.05|0
1591820100|2020-06-10 20:15:00|10.05|10.05|10.05|10.05|0
1591879200|2020-06-11 12:40:00|9.78|9.78|9.76|9.76|0
1591882200|2020-06-11 13:30:00|9.65|9.65|9.62|9.62|11783
1591882500|2020-06-11 13:35:00|9.675|9.68|9.63|9.63|82292
1591882800|2020-06-11 13:40:00|9.625|9.665|9.61|9.65|27407
1591883100|2020-06-11 13:45:00|9.66|9.675|9.585|9.59|20722
1591883400|2020-06-11 13:50:00|9.58|9.615|9.55|9.615|23238
1591883700|2020-06-11 13:55:00|9.615|9.63|9.61|9.615|17633
1591884000|2020-06-11 14:00:00|9.615|9.63|9.59|9.59|52435
1591884300|2020-06-11 14:05:00|9.59|9.595|9.575|9.585|7804
1591884600|2020-06-11 14:10:00|9.6|9.61|9.56|9.56|9280
1591884900|2020-06-11 14:15:00|9.56|9.57|9.54|9.545|7430
1591885200|2020-06-11 14:20:00|9.545|9.545|9.515|9.515|36713
1591885500|2020-06-11 14:25:00|9.51|9.51|9.47|9.47|4102
1591885800|2020-06-11 14:30:00|9.47|9.52|9.46|9.515|35564
1591886100|2020-06-11 14:35:00|9.51|9.51|9.46|9.47|20590
1591886400|2020-06-11 14:40:00|9.47|9.47|9.445|9.445|10747
1591886700|2020-06-11 14:45:00|9.445|9.46|9.43|9.43|7294
1591887000|2020-06-11 14:50:00|9.43|9.485|9.43|9.48|16014
1591887300|2020-06-11 14:55:00|9.47|9.47|9.435|9.44|6269
1591887600|2020-06-11 15:00:00|9.432|9.432|9.41|9.425|3984
1591887900|2020-06-11 15:05:00|9.43|9.45|9.425|9.425|8240
1591888200|2020-06-11 15:10:00|9.43|9.44|9.42|9.43|2437
1591888500|2020-06-11 15:15:00|9.43|9.5|9.425|9.5|17429
1591888800|2020-06-11 15:20:00|9.51|9.545|9.5|9.53|25467
1591889100|2020-06-11 15:25:00|9.525|9.527|9.51|9.52|9134
1591889400|2020-06-11 15:30:00|9.525|9.55|9.52|9.53|11391
1591889700|2020-06-11 15:35:00|9.525|9.53|9.5|9.505|16243
1591890000|2020-06-11 15:40:00|9.505|9.535|9.5|9.535|53665
1591890300|2020-06-11 15:45:00|9.53|9.56|9.525|9.55|26068
1591890600|2020-06-11 15:50:00|9.555|9.555|9.53|9.54|6153
1591890900|2020-06-11 15:55:00|9.54|9.56|9.525|9.56|11041
1591891200|2020-06-11 16:00:00|9.55|9.55|9.532|9.54|10288
1591891500|2020-06-11 16:05:00|9.55|9.55|9.49|9.55|120349
1591891800|2020-06-11 16:10:00|9.55|9.57|9.545|9.57|39314
1591892100|2020-06-11 16:15:00|9.567|9.57|9.51|9.51|20878
1591892400|2020-06-11 16:20:00|9.512|9.535|9.512|9.53|18220
1591892700|2020-06-11 16:25:00|9.527|9.527|9.49|9.49|22147
1591893000|2020-06-11 16:30:00|9.49|9.56|9.485|9.56|8552
1591893300|2020-06-11 16:35:00|9.56|9.57|9.54|9.54|12596
1591893600|2020-06-11 16:40:00|9.545|9.545|9.525|9.525|1695
1591893900|2020-06-11 16:45:00|9.53|9.53|9.5|9.505|17614
1591894200|2020-06-11 16:50:00|9.5|9.5|9.465|9.465|26935
1591894500|2020-06-11 16:55:00|9.46|9.48|9.455|9.475|25609
1591894800|2020-06-11 17:00:00|9.475|9.515|9.475|9.515|52194
1591895100|2020-06-11 17:05:00|9.52|9.525|9.485|9.49|16979
1591895400|2020-06-11 17:10:00|9.48|9.515|9.475|9.515|15944
1591895700|2020-06-11 17:15:00|9.51|9.53|9.505|9.53|8380
1591896000|2020-06-11 17:20:00|9.53|9.535|9.51|9.519|14408
1591896300|2020-06-11 17:25:00|9.515|9.555|9.515|9.55|12142
1591896600|2020-06-11 17:30:00|9.535|9.57|9.535|9.55|15959
1591896900|2020-06-11 17:35:00|9.55|9.55|9.535|9.55|7782
1591897200|2020-06-11 17:40:00|9.547|9.547|9.525|9.525|16136
1591897500|2020-06-11 17:45:00|9.53|9.54|9.52|9.535|15176
1591897800|2020-06-11 17:50:00|9.54|9.545|9.52|9.54|7007
1591898100|2020-06-11 17:55:00|9.54|9.55|9.52|9.52|4330
1591898400|2020-06-11 18:00:00|9.525|9.525|9.5|9.5|16031
1591898700|2020-06-11 18:05:00|9.51|9.53|9.5|9.505|6282
1591899000|2020-06-11 18:10:00|9.505|9.53|9.5|9.528|23534
1591899300|2020-06-11 18:15:00|9.52|9.52|9.51|9.51|8030
1591899600|2020-06-11 18:20:00|9.515|9.55|9.51|9.55|17682
1591899900|2020-06-11 18:25:00|9.55|9.56|9.535|9.535|5784
1591900200|2020-06-11 18:30:00|9.53|9.54|9.48|9.495|10330
1591900500|2020-06-11 18:35:00|9.495|9.51|9.475|9.48|9326
1591900800|2020-06-11 18:40:00|9.48|9.491|9.465|9.48|13329
1591901100|2020-06-11 18:45:00|9.485|9.505|9.475|9.48|15085
1591901400|2020-06-11 18:50:00|9.49|9.49|9.46|9.465|4587
1591901700|2020-06-11 18:55:00|9.46|9.48|9.445|9.455|19913
1591902000|2020-06-11 19:00:00|9.46|9.47|9.45|9.46|18710
1591902300|2020-06-11 19:05:00|9.46|9.465|9.44|9.445|23340
1591902600|2020-06-11 19:10:00|9.445|9.45|9.43|9.43|17542
1591902900|2020-06-11 19:15:00|9.43|9.445|9.41|9.415|20397
1591903200|2020-06-11 19:20:00|9.415|9.42|9.39|9.395|20311
1591903500|2020-06-11 19:25:00|9.395|9.395|9.35|9.36|33595
1591903800|2020-06-11 19:30:00|9.36|9.36|9.33|9.345|57452
1591904100|2020-06-11 19:35:00|9.34|9.34|9.3|9.33|30635
1591904400|2020-06-11 19:40:00|9.325|9.4|9.31|9.39|60145
1591904700|2020-06-11 19:45:00|9.395|9.395|9.36|9.37|50930
1591905000|2020-06-11 19:50:00|9.36|9.44|9.36|9.44|137079
1591905300|2020-06-11 19:55:00|9.435|9.45|9.41|9.41|180362
1591905600|2020-06-11 20:00:00|9.41|9.41|9.41|9.41|0
1591968300|2020-06-12 13:25:00|9.62|9.62|9.62|9.62|0
1591968600|2020-06-12 13:30:00|9.55|9.605|9.55|9.605|26223
1591968900|2020-06-12 13:35:00|9.61|9.655|9.61|9.63|29698
1591969200|2020-06-12 13:40:00|9.64|9.69|9.64|9.67|29489
1591969500|2020-06-12 13:45:00|9.67|9.71|9.66|9.66|24751
1591969800|2020-06-12 13:50:00|9.67|9.67|9.635|9.64|9657
1591970100|2020-06-12 13:55:00|9.645|9.68|9.645|9.68|10460
1591970400|2020-06-12 14:00:00|9.68|9.71|9.67|9.68|14158
1591970700|2020-06-12 14:05:00|9.68|9.68|9.645|9.65|9977
1591971000|2020-06-12 14:10:00|9.66|9.68|9.625|9.64|20087
1591971300|2020-06-12 14:15:00|9.64|9.68|9.63|9.655|16342
1591971600|2020-06-12 14:20:00|9.655|9.71|9.655|9.69|26907
1591971900|2020-06-12 14:25:00|9.68|9.68|9.615|9.62|17592
1591972200|2020-06-12 14:30:00|9.61|9.62|9.59|9.6|24358
1591972500|2020-06-12 14:35:00|9.6|9.61|9.565|9.57|16037
1591972800|2020-06-12 14:40:00|9.57|9.595|9.57|9.59|6795
1591973100|2020-06-12 14:45:00|9.58|9.63|9.57|9.61|5995
1591973400|2020-06-12 14:50:00|9.61|9.61|9.53|9.54|11307
1591973700|2020-06-12 14:55:00|9.54|9.55|9.51|9.51|8011
1591974000|2020-06-12 15:00:00|9.51|9.52|9.45|9.46|29278
1591974300|2020-06-12 15:05:00|9.45|9.51|9.45|9.5|9646
1591974600|2020-06-12 15:10:00|9.5|9.5|9.48|9.48|14732
1591974900|2020-06-12 15:15:00|9.477|9.485|9.465|9.475|22862
1591975200|2020-06-12 15:20:00|9.48|9.5|9.44|9.45|21744
1591975500|2020-06-12 15:25:00|9.45|9.54|9.45|9.51|17005
1591975800|2020-06-12 15:30:00|9.52|9.56|9.48|9.55|17789
1591976100|2020-06-12 15:35:00|9.55|9.6|9.54|9.58|19873
1591976400|2020-06-12 15:40:00|9.58|9.6|9.55|9.555|6436
1591976700|2020-06-12 15:45:00|9.56|9.63|9.55|9.63|13484
1591977000|2020-06-12 15:50:00|9.62|9.67|9.62|9.67|17492
1591977300|2020-06-12 15:55:00|9.67|9.705|9.66|9.69|16815
1591977600|2020-06-12 16:00:00|9.69|9.73|9.69|9.73|9408
1591977900|2020-06-12 16:05:00|9.738|9.75|9.72|9.72|13753
1591978200|2020-06-12 16:10:00|9.72|9.72|9.66|9.69|20909
1591978500|2020-06-12 16:15:00|9.69|9.71|9.675|9.71|19952
1591978800|2020-06-12 16:20:00|9.71|9.735|9.685|9.69|15684
1591979100|2020-06-12 16:25:00|9.691|9.74|9.68|9.71|16889
1591979400|2020-06-12 16:30:00|9.71|9.71|9.665|9.675|13622
1591979700|2020-06-12 16:35:00|9.67|9.695|9.67|9.695|12843
1591980000|2020-06-12 16:40:00|9.7|9.71|9.69|9.695|21024
1591980300|2020-06-12 16:45:00|9.695|9.7|9.66|9.665|29784
1591980600|2020-06-12 16:50:00|9.68|9.72|9.68|9.72|10438
1591980900|2020-06-12 16:55:00|9.72|9.79|9.72|9.76|34619
1591981200|2020-06-12 17:00:00|9.76|9.77|9.75|9.77|9532
1591981500|2020-06-12 17:05:00|9.735|9.75|9.715|9.75|38085
1591981800|2020-06-12 17:10:00|9.75|9.75|9.72|9.73|30421
1591982100|2020-06-12 17:15:00|9.73|9.73|9.705|9.72|21359
1591982400|2020-06-12 17:20:00|9.72|9.75|9.69|9.7|27521
1591982700|2020-06-12 17:25:00|9.695|9.73|9.69|9.69|20159
1591983000|2020-06-12 17:30:00|9.7|9.72|9.65|9.655|27064
1591983300|2020-06-12 17:35:00|9.65|9.65|9.62|9.62|25331
1591983600|2020-06-12 17:40:00|9.62|9.67|9.62|9.63|24943
1591983900|2020-06-12 17:45:00|9.63|9.65|9.605|9.62|17694
1591984200|2020-06-12 17:50:00|9.62|9.635|9.604|9.63|13233
1591984500|2020-06-12 17:55:00|9.63|9.659|9.6|9.6|22316
1591984800|2020-06-12 18:00:00|9.605|9.63|9.59|9.61|33376
1591985100|2020-06-12 18:05:00|9.6|9.6|9.525|9.53|24518
1591985400|2020-06-12 18:10:00|9.54|9.61|9.54|9.6|27745
1591985700|2020-06-12 18:15:00|9.61|9.64|9.59|9.61|25298
1591986000|2020-06-12 18:20:00|9.615|9.65|9.6|9.64|22758
1591986300|2020-06-12 18:25:00|9.64|9.695|9.64|9.695|23395
1591986600|2020-06-12 18:30:00|9.7|9.75|9.7|9.73|24040
1591986900|2020-06-12 18:35:00|9.725|9.75|9.71|9.72|22798
1591987200|2020-06-12 18:40:00|9.72|9.73|9.695|9.72|13165
1591987500|2020-06-12 18:45:00|9.715|9.748|9.715|9.72|11844
1591987800|2020-06-12 18:50:00|9.73|9.74|9.705|9.74|32508
1591988100|2020-06-12 18:55:00|9.74|9.745|9.715|9.745|26783
1591988400|2020-06-12 19:00:00|9.75|9.78|9.75|9.76|28939
1591988700|2020-06-12 19:05:00|9.76|9.79|9.745|9.78|44636
1591989000|2020-06-12 19:10:00|9.78|9.81|9.77|9.795|27397
1591989300|2020-06-12 19:15:00|9.8|9.805|9.76|9.785|22300
1591989600|2020-06-12 19:20:00|9.78|9.8|9.76|9.77|42598
1591989900|2020-06-12 19:25:00|9.77|9.78|9.745|9.77|34937
1591990200|2020-06-12 19:30:00|9.76|9.79|9.76|9.79|49729
1591990500|2020-06-12 19:35:00|9.79|9.82|9.77|9.82|71741
1591990800|2020-06-12 19:40:00|9.82|9.85|9.82|9.85|54796
1591991100|2020-06-12 19:45:00|9.85|9.868|9.84|9.86|94456
1591991400|2020-06-12 19:50:00|9.87|9.87|9.83|9.85|92764
1591991700|2020-06-12 19:55:00|9.845|9.87|9.82|9.83|248500
1591992000|2020-06-12 20:00:00|9.84|9.84|9.84|9.84|52683
1592219700|2020-06-15 11:15:00|9.82|9.82|9.82|9.82|0
1592227200|2020-06-15 13:20:00|9.48|9.48|9.47|9.47|0
1592227500|2020-06-15 13:25:00|9.47|9.47|9.47|9.47|0
1592227800|2020-06-15 13:30:00|9.45|9.46|9.38|9.38|52735
1592228100|2020-06-15 13:35:00|9.39|9.46|9.39|9.45|29492
1592228400|2020-06-15 13:40:00|9.44|9.475|9.41|9.43|22682
1592228700|2020-06-15 13:45:00|9.43|9.44|9.36|9.36|42735
1592229000|2020-06-15 13:50:00|9.35|9.415|9.35|9.41|33341
1592229300|2020-06-15 13:55:00|9.41|9.42|9.38|9.39|13148
1592229600|2020-06-15 14:00:00|9.39|9.445|9.38|9.445|15110
1592229900|2020-06-15 14:05:00|9.45|9.475|9.44|9.46|13054
1592230200|2020-06-15 14:10:00|9.45|9.465|9.445|9.455|10511
1592230500|2020-06-15 14:15:00|9.45|9.45|9.42|9.45|11434
1592230800|2020-06-15 14:20:00|9.45|9.45|9.41|9.41|8135
1592231100|2020-06-15 14:25:00|9.4|9.405|9.365|9.375|19882
1592231400|2020-06-15 14:30:00|9.37|9.43|9.365|9.41|38956
1592231700|2020-06-15 14:35:00|9.42|9.45|9.41|9.41|16573
1592232000|2020-06-15 14:40:00|9.365|9.385|9.365|9.37|12295
1592232300|2020-06-15 14:45:00|9.38|9.43|9.37|9.41|27197
1592232600|2020-06-15 14:50:00|9.41|9.425|9.4|9.425|9855
1592232900|2020-06-15 14:55:00|9.42|9.425|9.34|9.35|15850
1592233200|2020-06-15 15:00:00|9.35|9.37|9.33|9.36|15285
1592233500|2020-06-15 15:05:00|9.365|9.37|9.35|9.35|16547
1592233800|2020-06-15 15:10:00|9.35|9.38|9.335|9.37|21486
1592234100|2020-06-15 15:15:00|9.375|9.375|9.36|9.37|9486
1592234400|2020-06-15 15:20:00|9.36|9.38|9.35|9.375|18237
1592234700|2020-06-15 15:25:00|9.37|9.37|9.345|9.35|7374
1592235000|2020-06-15 15:30:00|9.34|9.35|9.31|9.31|14806
1592235300|2020-06-15 15:35:00|9.305|9.32|9.3|9.315|16183
1592235600|2020-06-15 15:40:00|9.31|9.325|9.295|9.3|21355
1592235900|2020-06-15 15:45:00|9.305|9.315|9.295|9.315|25773
1592236200|2020-06-15 15:50:00|9.32|9.33|9.3|9.31|19259
1592236500|2020-06-15 15:55:00|9.32|9.34|9.32|9.33|7059
1592236800|2020-06-15 16:00:00|9.335|9.38|9.335|9.38|12204
1592237100|2020-06-15 16:05:00|9.38|9.39|9.38|9.38|16461
1592237400|2020-06-15 16:10:00|9.39|9.42|9.39|9.42|7002
1592237700|2020-06-15 16:15:00|9.41|9.45|9.41|9.45|16205
1592238000|2020-06-15 16:20:00|9.45|9.455|9.43|9.44|37499
1592238300|2020-06-15 16:25:00|9.44|9.445|9.41|9.41|11358
1592238600|2020-06-15 16:30:00|9.4|9.4|9.36|9.36|6202
1592238900|2020-06-15 16:35:00|9.37|9.38|9.35|9.38|16363
1592239200|2020-06-15 16:40:00|9.38|9.39|9.38|9.38|7647
1592239500|2020-06-15 16:45:00|9.38|9.4|9.37|9.39|12291
1592239800|2020-06-15 16:50:00|9.395|9.395|9.37|9.385|21425
1592240100|2020-06-15 16:55:00|9.38|9.41|9.37|9.41|18718
1592240400|2020-06-15 17:00:00|9.41|9.415|9.4|9.41|22091
1592240700|2020-06-15 17:05:00|9.41|9.42|9.39|9.41|24756
1592241000|2020-06-15 17:10:00|9.41|9.43|9.405|9.428|33835
1592241300|2020-06-15 17:15:00|9.43|9.44|9.425|9.435|9621
1592241600|2020-06-15 17:20:00|9.435|9.44|9.405|9.405|23765
1592241900|2020-06-15 17:25:00|9.405|9.42|9.405|9.42|18730
1592242200|2020-06-15 17:30:00|9.41|9.425|9.41|9.42|19244
1592242500|2020-06-15 17:35:00|9.42|9.46|9.42|9.45|23198
1592242800|2020-06-15 17:40:00|9.44|9.44|9.42|9.425|14506
1592243100|2020-06-15 17:45:00|9.42|9.43|9.415|9.42|18148
1592243400|2020-06-15 17:50:00|9.43|9.45|9.42|9.45|15840
1592243700|2020-06-15 17:55:00|9.44|9.45|9.43|9.43|22182
1592244000|2020-06-15 18:00:00|9.44|9.525|9.44|9.52|25354
1592244300|2020-06-15 18:05:00|9.51|9.55|9.5|9.54|22516
1592244600|2020-06-15 18:10:00|9.54|9.55|9.525|9.54|11996
1592244900|2020-06-15 18:15:00|9.55|9.605|9.55|9.6|11312
1592245200|2020-06-15 18:20:00|9.595|9.595|9.56|9.59|7650
1592245500|2020-06-15 18:25:00|9.59|9.6|9.565|9.57|12549
1592245800|2020-06-15 18:30:00|9.575|9.59|9.525|9.55|22242
1592246100|2020-06-15 18:35:00|9.545|9.56|9.54|9.56|10494
1592246400|2020-06-15 18:40:00|9.56|9.56|9.525|9.525|6589
1592246700|2020-06-15 18:45:00|9.53|9.535|9.51|9.52|10584
1592247000|2020-06-15 18:50:00|9.52|9.53|9.498|9.51|10604
1592247300|2020-06-15 18:55:00|9.512|9.512|9.485|9.49|8293
1592247600|2020-06-15 19:00:00|9.49|9.53|9.49|9.52|14873
1592247900|2020-06-15 19:05:00|9.525|9.525|9.49|9.51|18254
1592248200|2020-06-15 19:10:00|9.52|9.525|9.51|9.51|12728
1592248500|2020-06-15 19:15:00|9.515|9.53|9.51|9.525|19570
1592248800|2020-06-15 19:20:00|9.527|9.527|9.49|9.5|10398
1592249100|2020-06-15 19:25:00|9.5|9.505|9.465|9.465|11991
1592249400|2020-06-15 19:30:00|9.47|9.47|9.43|9.44|54775
1592249700|2020-06-15 19:35:00|9.43|9.465|9.425|9.46|25195
1592250000|2020-06-15 19:40:00|9.46|9.465|9.44|9.46|16641
1592250300|2020-06-15 19:45:00|9.46|9.477|9.45|9.46|13140
1592250600|2020-06-15 19:50:00|9.46|9.49|9.455|9.47|18354
1592250900|2020-06-15 19:55:00|9.47|9.49|9.44|9.47|137928
1592251200|2020-06-15 20:00:00|9.47|9.47|9.47|9.47|0
1592252100|2020-06-15 20:15:00|9.47|9.47|9.47|9.47|0
1592252700|2020-06-15 20:25:00|9.43|9.43|9.43|9.43|0
1592254800|2020-06-15 21:00:00|9.47|9.47|9.47|9.47|0
1592255100|2020-06-15 21:05:00|9.45|9.45|9.45|9.45|0
1592314200|2020-06-16 13:30:00|9.67|9.7|9.66|9.66|40751
1592314500|2020-06-16 13:35:00|9.67|9.805|9.67|9.79|45039
1592314800|2020-06-16 13:40:00|9.79|9.84|9.79|9.815|76493
1592315100|2020-06-16 13:45:00|9.81|9.84|9.78|9.78|43474
1592315400|2020-06-16 13:50:00|9.77|9.79|9.76|9.79|4795
1592315700|2020-06-16 13:55:00|9.795|9.83|9.795|9.81|12667
1592316000|2020-06-16 14:00:00|9.81|9.82|9.79|9.82|17132
1592316300|2020-06-16 14:05:00|9.825|9.83|9.76|9.76|22116
1592316600|2020-06-16 14:10:00|9.75|9.79|9.75|9.79|16065
1592316900|2020-06-16 14:15:00|9.8|9.85|9.77|9.77|11585
1592317200|2020-06-16 14:20:00|9.76|9.76|9.73|9.74|15727
1592317500|2020-06-16 14:25:00|9.73|9.765|9.73|9.74|12080
1592317800|2020-06-16 14:30:00|9.74|9.74|9.71|9.71|19907
1592318100|2020-06-16 14:35:00|9.71|9.71|9.66|9.67|21153
1592318400|2020-06-16 14:40:00|9.66|9.67|9.62|9.635|38303
1592318700|2020-06-16 14:45:00|9.63|9.69|9.62|9.69|27534
1592319000|2020-06-16 14:50:00|9.68|9.68|9.57|9.575|21728
1592319300|2020-06-16 14:55:00|9.57|9.585|9.51|9.515|20204
1592319600|2020-06-16 15:00:00|9.52|9.585|9.505|9.58|45375
1592319900|2020-06-16 15:05:00|9.58|9.615|9.57|9.58|17316
1592320200|2020-06-16 15:10:00|9.58|9.585|9.56|9.585|4888
1592320500|2020-06-16 15:15:00|9.6|9.62|9.59|9.6|17556
1592320800|2020-06-16 15:20:00|9.6|9.63|9.6|9.62|13661
1592321100|2020-06-16 15:25:00|9.62|9.63|9.62|9.63|6482
1592321400|2020-06-16 15:30:00|9.64|9.66|9.62|9.66|11880
1592321700|2020-06-16 15:35:00|9.66|9.66|9.635|9.64|10252
1592322000|2020-06-16 15:40:00|9.64|9.645|9.605|9.61|9874
1592322300|2020-06-16 15:45:00|9.605|9.645|9.605|9.64|7905
1592322600|2020-06-16 15:50:00|9.64|9.66|9.64|9.65|10088
1592322900|2020-06-16 15:55:00|9.64|9.65|9.62|9.65|10507
1592323200|2020-06-16 16:00:00|9.65|9.65|9.63|9.64|7785
1592323500|2020-06-16 16:05:00|9.64|9.64|9.612|9.63|4149
1592323800|2020-06-16 16:10:00|9.63|9.63|9.62|9.63|6199
1592324100|2020-06-16 16:15:00|9.63|9.63|9.61|9.61|7438
1592324400|2020-06-16 16:20:00|9.62|9.62|9.6|9.612|9347
1592324700|2020-06-16 16:25:00|9.62|9.635|9.62|9.625|10164
1592325000|2020-06-16 16:30:00|9.63|9.65|9.63|9.64|4958
1592325300|2020-06-16 16:35:00|9.64|9.665|9.64|9.66|13566
1592325600|2020-06-16 16:40:00|9.67|9.68|9.665|9.68|4607
1592325900|2020-06-16 16:45:00|9.68|9.68|9.66|9.66|5252
1592326200|2020-06-16 16:50:00|9.65|9.65|9.62|9.62|5639
1592326500|2020-06-16 16:55:00|9.61|9.63|9.6|9.625|6910
1592326800|2020-06-16 17:00:00|9.63|9.63|9.62|9.62|1462
1592327100|2020-06-16 17:05:00|9.62|9.625|9.615|9.615|5818
1592327400|2020-06-16 17:10:00|9.62|9.62|9.59|9.595|9691
1592327700|2020-06-16 17:15:00|9.595|9.595|9.595|9.595|1100
1592328000|2020-06-16 17:20:00|9.58|9.585|9.57|9.58|11977
1592328300|2020-06-16 17:25:00|9.58|9.58|9.57|9.57|10048
1592328600|2020-06-16 17:30:00|9.57|9.57|9.56|9.57|6696
1592328900|2020-06-16 17:35:00|9.56|9.575|9.56|9.57|12865
1592329200|2020-06-16 17:40:00|9.575|9.59|9.575|9.589|4019
1592329500|2020-06-16 17:45:00|9.58|9.58|9.57|9.58|3254
1592329800|2020-06-16 17:50:00|9.57|9.57|9.53|9.53|17700
1592330100|2020-06-16 17:55:00|9.54|9.555|9.535|9.55|23155
1592330400|2020-06-16 18:00:00|9.55|9.57|9.54|9.545|22093
1592330700|2020-06-16 18:05:00|9.55|9.55|9.54|9.55|4479
1592331000|2020-06-16 18:10:00|9.55|9.575|9.55|9.57|18728
1592331300|2020-06-16 18:15:00|9.573|9.585|9.56|9.58|14705
1592331600|2020-06-16 18:20:00|9.57|9.58|9.51|9.55|21787
1592331900|2020-06-16 18:25:00|9.55|9.568|9.54|9.55|5387
1592332200|2020-06-16 18:30:00|9.56|9.59|9.56|9.57|8603
1592332500|2020-06-16 18:35:00|9.56|9.575|9.555|9.56|4376
1592332800|2020-06-16 18:40:00|9.57|9.57|9.535|9.54|5439
1592333100|2020-06-16 18:45:00|9.55|9.56|9.535|9.56|7534
1592333400|2020-06-16 18:50:00|9.55|9.55|9.51|9.525|7999
1592333700|2020-06-16 18:55:00|9.53|9.54|9.51|9.525|10854
1592334000|2020-06-16 19:00:00|9.525|9.55|9.515|9.53|20650
1592334300|2020-06-16 19:05:00|9.53|9.53|9.5|9.505|19576
1592334600|2020-06-16 19:10:00|9.52|9.52|9.49|9.49|15061
1592334900|2020-06-16 19:15:00|9.49|9.49|9.475|9.475|13425
1592335200|2020-06-16 19:20:00|9.48|9.5|9.475|9.485|40470
1592335500|2020-06-16 19:25:00|9.485|9.495|9.48|9.49|27909
1592335800|2020-06-16 19:30:00|9.48|9.5|9.47|9.49|28003
1592336100|2020-06-16 19:35:00|9.495|9.495|9.46|9.46|25526
1592336400|2020-06-16 19:40:00|9.46|9.47|9.45|9.465|22339
1592336700|2020-06-16 19:45:00|9.465|9.47|9.445|9.455|28065
1592337000|2020-06-16 19:50:00|9.46|9.465|9.43|9.46|63022
1592337300|2020-06-16 19:55:00|9.455|9.48|9.44|9.47|163452
1592337600|2020-06-16 20:00:00|9.48|9.48|9.48|9.48|38084
1592338500|2020-06-16 20:15:00|9.48|9.48|9.48|9.48|0
1592339100|2020-06-16 20:25:00|9.593|9.593|9.593|9.593|0
1592400600|2020-06-17 13:30:00|9.51|9.51|9.44|9.44|31549
1592400900|2020-06-17 13:35:00|9.46|9.52|9.46|9.505|25358
1592401200|2020-06-17 13:40:00|9.51|9.545|9.49|9.5|15375
1592401500|2020-06-17 13:45:00|9.505|9.505|9.44|9.48|42276
1592401800|2020-06-17 13:50:00|9.49|9.5|9.44|9.44|14906
1592402100|2020-06-17 13:55:00|9.44|9.44|9.4|9.44|22332
1592402400|2020-06-17 14:00:00|9.45|9.45|9.425|9.45|21896
1592402700|2020-06-17 14:05:00|9.45|9.47|9.415|9.47|54104
1592403000|2020-06-17 14:10:00|9.46|9.46|9.42|9.425|20827
1592403300|2020-06-17 14:15:00|9.435|9.485|9.42|9.45|49059
1592403600|2020-06-17 14:20:00|9.46|9.46|9.44|9.45|50640
1592403900|2020-06-17 14:25:00|9.45|9.47|9.435|9.455|15729
1592404200|2020-06-17 14:30:00|9.45|9.46|9.44|9.45|26752
1592404500|2020-06-17 14:35:00|9.45|9.46|9.44|9.45|15229
1592404800|2020-06-17 14:40:00|9.44|9.44|9.43|9.44|15564
1592405100|2020-06-17 14:45:00|9.44|9.445|9.42|9.42|4846
1592405400|2020-06-17 14:50:00|9.42|9.49|9.417|9.485|17331
1592405700|2020-06-17 14:55:00|9.49|9.5|9.445|9.45|17477
1592406000|2020-06-17 15:00:00|9.45|9.455|9.42|9.43|14304
1592406300|2020-06-17 15:05:00|9.43|9.45|9.43|9.44|11890
1592406600|2020-06-17 15:10:00|9.435|9.445|9.41|9.41|12158
1592406900|2020-06-17 15:15:00|9.41|9.41|9.4|9.41|11254
1592407200|2020-06-17 15:20:00|9.41|9.41|9.4|9.41|15606
1592407500|2020-06-17 15:25:00|9.4|9.41|9.39|9.41|21111
1592407800|2020-06-17 15:30:00|9.405|9.41|9.39|9.41|7138
1592408100|2020-06-17 15:35:00|9.41|9.41|9.405|9.405|4484
1592408400|2020-06-17 15:40:00|9.4|9.4|9.37|9.38|17733
1592408700|2020-06-17 15:45:00|9.375|9.38|9.375|9.375|1112
1592409000|2020-06-17 15:50:00|9.37|9.38|9.365|9.38|12170
1592409300|2020-06-17 15:55:00|9.37|9.38|9.37|9.37|1678
1592409600|2020-06-17 16:00:00|9.36|9.37|9.36|9.37|6147
1592409900|2020-06-17 16:05:00|9.37|9.4|9.365|9.4|11040
1592410200|2020-06-17 16:10:00|9.4|9.405|9.37|9.38|6937
1592410500|2020-06-17 16:15:00|9.38|9.38|9.37|9.38|37070
1592410800|2020-06-17 16:20:00|9.37|9.409|9.37|9.409|12866
1592411100|2020-06-17 16:25:00|9.41|9.42|9.41|9.42|3687
1592411400|2020-06-17 16:30:00|9.42|9.45|9.42|9.44|9814
1592411700|2020-06-17 16:35:00|9.44|9.45|9.44|9.45|21774
1592412000|2020-06-17 16:40:00|9.45|9.46|9.44|9.455|40883
1592412300|2020-06-17 16:45:00|9.46|9.48|9.46|9.48|10836
1592412600|2020-06-17 16:50:00|9.48|9.5|9.472|9.485|15266
1592412900|2020-06-17 16:55:00|9.49|9.51|9.485|9.51|30881
1592413200|2020-06-17 17:00:00|9.51|9.52|9.505|9.52|52758
1592413500|2020-06-17 17:05:00|9.52|9.54|9.515|9.54|16948
1592413800|2020-06-17 17:10:00|9.54|9.57|9.535|9.57|27803
1592414100|2020-06-17 17:15:00|9.57|9.57|9.525|9.54|84276
1592414400|2020-06-17 17:20:00|9.535|9.535|9.51|9.51|52638
1592414700|2020-06-17 17:25:00|9.52|9.54|9.515|9.53|11625
1592415000|2020-06-17 17:30:00|9.54|9.55|9.52|9.55|11356
1592415300|2020-06-17 17:35:00|9.55|9.55|9.54|9.547|18242
1592415600|2020-06-17 17:40:00|9.545|9.55|9.53|9.535|22606
1592415900|2020-06-17 17:45:00|9.54|9.54|9.53|9.53|9818
1592416200|2020-06-17 17:50:00|9.535|9.565|9.535|9.565|13353
1592416500|2020-06-17 17:55:00|9.57|9.59|9.555|9.565|51363
1592416800|2020-06-17 18:00:00|9.56|9.56|9.535|9.54|17823
1592417100|2020-06-17 18:05:00|9.54|9.54|9.5|9.5|44631
1592417400|2020-06-17 18:10:00|9.502|9.51|9.475|9.48|29749
1592417700|2020-06-17 18:15:00|9.475|9.48|9.46|9.46|46755
1592418000|2020-06-17 18:20:00|9.47|9.47|9.46|9.47|17095
1592418300|2020-06-17 18:25:00|9.465|9.47|9.46|9.47|22484
1592418600|2020-06-17 18:30:00|9.47|9.47|9.46|9.46|38284
1592418900|2020-06-17 18:35:00|9.47|9.51|9.46|9.51|23230
1592419200|2020-06-17 18:40:00|9.51|9.52|9.47|9.48|54906
1592419500|2020-06-17 18:45:00|9.48|9.49|9.47|9.485|14199
1592419800|2020-06-17 18:50:00|9.49|9.49|9.475|9.48|8069
1592420100|2020-06-17 18:55:00|9.48|9.495|9.46|9.46|9567
1592420400|2020-06-17 19:00:00|9.46|9.46|9.44|9.45|26116
1592420700|2020-06-17 19:05:00|9.46|9.46|9.44|9.45|8087
1592421000|2020-06-17 19:10:00|9.44|9.44|9.43|9.44|9145
1592421300|2020-06-17 19:15:00|9.44|9.46|9.43|9.455|15189
1592421600|2020-06-17 19:20:00|9.45|9.45|9.425|9.43|9119
1592421900|2020-06-17 19:25:00|9.44|9.44|9.415|9.44|15617
1592422200|2020-06-17 19:30:00|9.435|9.44|9.41|9.44|61533
1592422500|2020-06-17 19:35:00|9.44|9.44|9.42|9.42|71290
1592422800|2020-06-17 19:40:00|9.42|9.42|9.4|9.405|54278
1592423100|2020-06-17 19:45:00|9.41|9.42|9.4|9.41|69937
1592423400|2020-06-17 19:50:00|9.41|9.44|9.405|9.43|111807
1592423700|2020-06-17 19:55:00|9.43|9.435|9.4|9.41|157119
1592424000|2020-06-17 20:00:00|9.41|9.41|9.41|9.41|0
1592424900|2020-06-17 20:15:00|9.41|9.41|9.41|9.41|0
1592425500|2020-06-17 20:25:00|9.459|9.459|9.459|9.459|0
1592426700|2020-06-17 20:45:00|9.41|9.41|9.41|9.41|0
1592427000|2020-06-17 20:50:00|9.41|9.41|9.41|9.41|0
1592427300|2020-06-17 20:55:00|9.41|9.41|9.41|9.41|0
1592432100|2020-06-17 22:15:00|9.41|9.41|9.41|9.41|0
1592436900|2020-06-17 23:35:00|9.41|9.41|9.41|9.41|0
1592486100|2020-06-18 13:15:00|9.36|9.36|9.36|9.36|0
1592486400|2020-06-18 13:20:00|9.35|9.36|9.23|9.23|0
1592486700|2020-06-18 13:25:00|9.23|9.23|9.23|9.23|0
1592487000|2020-06-18 13:30:00|9.28|9.345|9.265|9.33|67296
1592487300|2020-06-18 13:35:00|9.33|9.39|9.295|9.38|62826
1592487600|2020-06-18 13:40:00|9.38|9.405|9.375|9.4|33294
1592487900|2020-06-18 13:45:00|9.395|9.4|9.36|9.365|33214
1592488200|2020-06-18 13:50:00|9.365|9.37|9.35|9.355|46770
1592488500|2020-06-18 13:55:00|9.35|9.39|9.35|9.39|27167
1592488800|2020-06-18 14:00:00|9.39|9.43|9.385|9.43|49899
1592489100|2020-06-18 14:05:00|9.43|9.51|9.43|9.5|33422
1592489400|2020-06-18 14:10:00|9.49|9.5|9.48|9.49|23583
1592489700|2020-06-18 14:15:00|9.49|9.51|9.48|9.485|28557
1592490000|2020-06-18 14:20:00|9.49|9.495|9.46|9.46|18227
1592490300|2020-06-18 14:25:00|9.46|9.5|9.45|9.49|21693
1592490600|2020-06-18 14:30:00|9.49|9.51|9.47|9.49|48684
1592490900|2020-06-18 14:35:00|9.495|9.535|9.495|9.535|15969
1592491200|2020-06-18 14:40:00|9.54|9.545|9.52|9.535|82945
1592491500|2020-06-18 14:45:00|9.535|9.56|9.53|9.56|28250
1592491800|2020-06-18 14:50:00|9.555|9.56|9.54|9.55|40281
1592492100|2020-06-18 14:55:00|9.555|9.57|9.54|9.56|81747
1592492400|2020-06-18 15:00:00|9.55|9.55|9.525|9.55|37456
1592492700|2020-06-18 15:05:00|9.545|9.55|9.49|9.505|25269
1592493000|2020-06-18 15:10:00|9.51|9.55|9.505|9.545|21641
1592493300|2020-06-18 15:15:00|9.55|9.555|9.52|9.52|47645
1592493600|2020-06-18 15:20:00|9.525|9.525|9.49|9.49|49564
1592493900|2020-06-18 15:25:00|9.485|9.49|9.455|9.465|28162
1592494200|2020-06-18 15:30:00|9.46|9.475|9.44|9.46|59268
1592494500|2020-06-18 15:35:00|9.46|9.465|9.41|9.42|150514
1592494800|2020-06-18 15:40:00|9.42|9.455|9.42|9.435|21710
1592495100|2020-06-18 15:45:00|9.44|9.46|9.44|9.455|17715
1592495400|2020-06-18 15:50:00|9.45|9.46|9.435|9.435|22883
1592495700|2020-06-18 15:55:00|9.43|9.445|9.42|9.44|27236
1592496000|2020-06-18 16:00:00|9.44|9.44|9.43|9.44|12534
1592496300|2020-06-18 16:05:00|9.435|9.45|9.43|9.45|18739
1592496600|2020-06-18 16:10:00|9.45|9.455|9.43|9.44|27561
1592496900|2020-06-18 16:15:00|9.435|9.445|9.422|9.435|11591
1592497200|2020-06-18 16:20:00|9.435|9.44|9.435|9.435|2770
1592497500|2020-06-18 16:25:00|9.44|9.46|9.435|9.46|6755
1592497800|2020-06-18 16:30:00|9.46|9.46|9.45|9.455|8539
1592498100|2020-06-18 16:35:00|9.455|9.455|9.43|9.44|8902
1592498400|2020-06-18 16:40:00|9.435|9.435|9.43|9.435|2811
1592498700|2020-06-18 16:45:00|9.43|9.45|9.43|9.45|21739
1592499000|2020-06-18 16:50:00|9.45|9.49|9.45|9.465|65043
1592499300|2020-06-18 16:55:00|9.46|9.46|9.44|9.445|8973
1592499600|2020-06-18 17:00:00|9.445|9.45|9.44|9.445|8744
1592499900|2020-06-18 17:05:00|9.44|9.45|9.44|9.45|7185
1592500200|2020-06-18 17:10:00|9.46|9.46|9.435|9.435|9461
1592500500|2020-06-18 17:15:00|9.435|9.435|9.43|9.43|4667
1592500800|2020-06-18 17:20:00|9.43|9.43|9.41|9.41|14629
1592501100|2020-06-18 17:25:00|9.41|9.42|9.37|9.382|30096
1592501400|2020-06-18 17:30:00|9.385|9.4|9.38|9.4|29912
1592501700|2020-06-18 17:35:00|9.41|9.435|9.41|9.435|4485
1592502000|2020-06-18 17:40:00|9.43|9.43|9.42|9.42|21487
1592502300|2020-06-18 17:45:00|9.42|9.425|9.41|9.425|5708
1592502600|2020-06-18 17:50:00|9.425|9.425|9.41|9.415|8408
1592502900|2020-06-18 17:55:00|9.415|9.415|9.39|9.4|7122
1592503200|2020-06-18 18:00:00|9.405|9.425|9.4|9.4|41659
1592503500|2020-06-18 18:05:00|9.4|9.4|9.37|9.38|2221
1592503800|2020-06-18 18:10:00|9.38|9.4|9.38|9.392|6853
1592504100|2020-06-18 18:15:00|9.39|9.4|9.38|9.4|7264
1592504400|2020-06-18 18:20:00|9.39|9.395|9.38|9.39|6581
1592504700|2020-06-18 18:25:00|9.39|9.4|9.38|9.38|19655
1592505000|2020-06-18 18:30:00|9.385|9.385|9.36|9.37|14304
1592505300|2020-06-18 18:35:00|9.37|9.39|9.36|9.39|22393
1592505600|2020-06-18 18:40:00|9.39|9.395|9.365|9.37|21544
1592505900|2020-06-18 18:45:00|9.36|9.365|9.345|9.36|47612
1592506200|2020-06-18 18:50:00|9.36|9.38|9.36|9.38|11522
1592506500|2020-06-18 18:55:00|9.375|9.385|9.35|9.35|33059
1592506800|2020-06-18 19:00:00|9.35|9.36|9.34|9.36|12827
1592507100|2020-06-18 19:05:00|9.35|9.355|9.32|9.35|46070
1592507400|2020-06-18 19:10:00|9.34|9.35|9.34|9.345|16523
1592507700|2020-06-18 19:15:00|9.35|9.35|9.34|9.35|5077
1592508000|2020-06-18 19:20:00|9.345|9.355|9.34|9.35|42958
1592508300|2020-06-18 19:25:00|9.345|9.35|9.34|9.345|14833
1592508600|2020-06-18 19:30:00|9.345|9.36|9.34|9.35|52871
1592508900|2020-06-18 19:35:00|9.35|9.355|9.34|9.35|14203
1592509200|2020-06-18 19:40:00|9.345|9.345|9.34|9.34|45645
1592509500|2020-06-18 19:45:00|9.345|9.345|9.33|9.33|38539
1592509800|2020-06-18 19:50:00|9.34|9.36|9.33|9.355|59387
1592510100|2020-06-18 19:55:00|9.355|9.4|9.35|9.39|172258
1592510400|2020-06-18 20:00:00|9.39|9.39|9.38|9.38|0
1592511300|2020-06-18 20:15:00|9.38|9.38|9.38|9.38|0
1592568900|2020-06-19 12:15:00|9.4|9.4|9.4|9.4|0
1592572200|2020-06-19 13:10:00|9.31|9.31|9.3|9.3|0
1592572800|2020-06-19 13:20:00|9.54|9.55|9.54|9.55|0
1592573100|2020-06-19 13:25:00|9.5|9.5|9.44|9.44|0
1592573400|2020-06-19 13:30:00|9.38|9.4|9.38|9.39|67778
1592573700|2020-06-19 13:35:00|9.385|9.39|9.34|9.355|63630
1592574000|2020-06-19 13:40:00|9.36|9.37|9.33|9.33|16300
1592574300|2020-06-19 13:45:00|9.34|9.34|9.28|9.29|25295
1592574600|2020-06-19 13:50:00|9.28|9.325|9.27|9.325|11113
1592574900|2020-06-19 13:55:00|9.325|9.36|9.325|9.35|10398
1592575200|2020-06-19 14:00:00|9.36|9.38|9.35|9.35|16437
1592575500|2020-06-19 14:05:00|9.35|9.38|9.34|9.37|16833
1592575800|2020-06-19 14:10:00|9.36|9.4|9.35|9.4|13620
1592576100|2020-06-19 14:15:00|9.4|9.425|9.39|9.42|17975
1592576400|2020-06-19 14:20:00|9.425|9.425|9.37|9.385|7410
1592576700|2020-06-19 14:25:00|9.385|9.385|9.35|9.37|12447
1592577000|2020-06-19 14:30:00|9.38|9.385|9.35|9.355|6543
1592577300|2020-06-19 14:35:00|9.36|9.37|9.355|9.363|4821
1592577600|2020-06-19 14:40:00|9.37|9.385|9.36|9.38|9018
1592577900|2020-06-19 14:45:00|9.38|9.385|9.365|9.38|14955
1592578200|2020-06-19 14:50:00|9.37|9.38|9.36|9.38|6837
1592578500|2020-06-19 14:55:00|9.38|9.395|9.36|9.385|13152
1592578800|2020-06-19 15:00:00|9.38|9.388|9.365|9.385|14086
1592579100|2020-06-19 15:05:00|9.385|9.395|9.38|9.39|7267
1592579400|2020-06-19 15:10:00|9.39|9.405|9.39|9.39|7013
1592579700|2020-06-19 15:15:00|9.39|9.395|9.375|9.38|33001
1592580000|2020-06-19 15:20:00|9.34|9.37|9.34|9.37|24693
1592580300|2020-06-19 15:25:00|9.37|9.38|9.355|9.375|11992
1592580600|2020-06-19 15:30:00|9.38|9.38|9.355|9.36|9517
1592580900|2020-06-19 15:35:00|9.365|9.375|9.355|9.375|16335
1592581200|2020-06-19 15:40:00|9.37|9.385|9.37|9.37|18315
1592581500|2020-06-19 15:45:00|9.38|9.385|9.375|9.375|8407
1592581800|2020-06-19 15:50:00|9.38|9.385|9.375|9.375|7007
1592582100|2020-06-19 15:55:00|9.37|9.38|9.36|9.375|4977
1592582400|2020-06-19 16:00:00|9.37|9.38|9.34|9.36|21924
1592582700|2020-06-19 16:05:00|9.34|9.35|9.315|9.315|3897
1592583000|2020-06-19 16:10:00|9.31|9.33|9.3|9.3|16883
1592583300|2020-06-19 16:15:00|9.3|9.31|9.28|9.28|12278
1592583600|2020-06-19 16:20:00|9.28|9.31|9.27|9.3|20341
1592583900|2020-06-19 16:25:00|9.3|9.34|9.3|9.34|14976
1592584200|2020-06-19 16:30:00|9.34|9.36|9.34|9.36|5415
1592584500|2020-06-19 16:35:00|9.35|9.365|9.35|9.365|3766
1592584800|2020-06-19 16:40:00|9.37|9.39|9.36|9.385|153970
1592585100|2020-06-19 16:45:00|9.39|9.39|9.37|9.39|35432
1592585400|2020-06-19 16:50:00|9.4|9.405|9.39|9.405|7584
1592585700|2020-06-19 16:55:00|9.41|9.43|9.41|9.424|10357
1592586000|2020-06-19 17:00:00|9.43|9.43|9.42|9.42|4207
1592586300|2020-06-19 17:05:00|9.43|9.43|9.42|9.425|5010
1592586600|2020-06-19 17:10:00|9.425|9.43|9.41|9.43|26374
1592586900|2020-06-19 17:15:00|9.427|9.43|9.405|9.41|9813
1592587200|2020-06-19 17:20:00|9.41|9.43|9.4|9.4|12873
1592587500|2020-06-19 17:25:00|9.41|9.412|9.4|9.4|3557
1592587800|2020-06-19 17:30:00|9.4|9.42|9.39|9.41|12830
1592588100|2020-06-19 17:35:00|9.41|9.45|9.41|9.45|8341
1592588400|2020-06-19 17:40:00|9.45|9.5|9.45|9.5|30055
1592588700|2020-06-19 17:45:00|9.5|9.5|9.475|9.5|19508
1592589000|2020-06-19 17:50:00|9.5|9.5|9.485|9.49|7828
1592589300|2020-06-19 17:55:00|9.5|9.5|9.48|9.48|8586
1592589600|2020-06-19 18:00:00|9.48|9.5|9.47|9.495|14135
1592589900|2020-06-19 18:05:00|9.49|9.49|9.46|9.47|16950
1592590200|2020-06-19 18:10:00|9.46|9.46|9.44|9.44|18065
1592590500|2020-06-19 18:15:00|9.44|9.455|9.43|9.43|24180
1592590800|2020-06-19 18:20:00|9.43|9.46|9.43|9.46|5543
1592591100|2020-06-19 18:25:00|9.46|9.465|9.44|9.44|5670
1592591400|2020-06-19 18:30:00|9.44|9.465|9.43|9.46|8293
1592591700|2020-06-19 18:35:00|9.465|9.485|9.46|9.48|11942
1592592000|2020-06-19 18:40:00|9.48|9.49|9.47|9.49|6948
1592592300|2020-06-19 18:45:00|9.49|9.49|9.48|9.48|5016
1592592600|2020-06-19 18:50:00|9.475|9.485|9.475|9.485|5841
1592592900|2020-06-19 18:55:00|9.485|9.5|9.48|9.495|8045
1592593200|2020-06-19 19:00:00|9.5|9.525|9.5|9.515|18209
1592593500|2020-06-19 19:05:00|9.51|9.515|9.49|9.49|9808
1592593800|2020-06-19 19:10:00|9.49|9.51|9.48|9.505|26180
1592594100|2020-06-19 19:15:00|9.51|9.53|9.51|9.52|14051
1592594400|2020-06-19 19:20:00|9.515|9.52|9.47|9.49|105525
1592594700|2020-06-19 19:25:00|9.48|9.48|9.46|9.46|15540
1592595000|2020-06-19 19:30:00|9.46|9.46|9.45|9.46|12595
1592595300|2020-06-19 19:35:00|9.46|9.46|9.45|9.455|10859
1592595600|2020-06-19 19:40:00|9.455|9.475|9.455|9.47|32901
1592595900|2020-06-19 19:45:00|9.47|9.48|9.46|9.46|56454
1592596200|2020-06-19 19:50:00|9.46|9.47|9.43|9.45|94586
1592596500|2020-06-19 19:55:00|9.45|9.45|9.42|9.43|164925
1592596800|2020-06-19 20:00:00|9.42|9.42|9.42|9.42|265432
1592832600|2020-06-22 13:30:00|9.56|9.57|9.545|9.56|0
1592832900|2020-06-22 13:35:00|9.56|9.6|9.56|9.59|36229
1592833200|2020-06-22 13:40:00|9.585|9.62|9.585|9.61|9538
1592833500|2020-06-22 13:45:00|9.61|9.62|9.58|9.6|11758
1592833800|2020-06-22 13:50:00|9.6|9.6|9.57|9.595|16979
1592834100|2020-06-22 13:55:00|9.6|9.62|9.595|9.6|8286
1592834400|2020-06-22 14:00:00|9.6|9.6|9.59|9.6|11469
1592834700|2020-06-22 14:05:00|9.6|9.62|9.595|9.62|11065
1592835000|2020-06-22 14:10:00|9.63|9.66|9.625|9.655|2512
1592835300|2020-06-22 14:15:00|9.65|9.658|9.645|9.645|8930
1592835600|2020-06-22 14:20:00|9.65|9.65|9.63|9.63|8451
1592835900|2020-06-22 14:25:00|9.625|9.64|9.615|9.62|5634
1592836200|2020-06-22 14:30:00|9.61|9.61|9.59|9.595|7673
1592836500|2020-06-22 14:35:00|9.6|9.6|9.59|9.595|10272
1592836800|2020-06-22 14:40:00|9.6|9.62|9.59|9.62|10848
1592837100|2020-06-22 14:45:00|9.62|9.63|9.59|9.595|11449
1592837400|2020-06-22 14:50:00|9.595|9.61|9.595|9.61|5245
1592837700|2020-06-22 14:55:00|9.61|9.61|9.59|9.595|10537
1592838000|2020-06-22 15:00:00|9.6|9.61|9.59|9.59|16282
1592838300|2020-06-22 15:05:00|9.59|9.6|9.59|9.6|10784
1592838600|2020-06-22 15:10:00|9.604|9.61|9.59|9.605|54200
1592838900|2020-06-22 15:15:00|9.61|9.61|9.6|9.6|2413
1592839200|2020-06-22 15:20:00|9.605|9.625|9.6|9.625|9930
1592839500|2020-06-22 15:25:00|9.62|9.625|9.62|9.625|2320
1592839800|2020-06-22 15:30:00|9.62|9.625|9.61|9.62|49204
1592840100|2020-06-22 15:35:00|9.62|9.635|9.61|9.625|38815
1592840400|2020-06-22 15:40:00|9.625|9.625|9.6|9.6|30403
1592840700|2020-06-22 15:45:00|9.6|9.6|9.58|9.585|23115
1592841000|2020-06-22 15:50:00|9.58|9.59|9.56|9.56|14197
1592841300|2020-06-22 15:55:00|9.57|9.58|9.56|9.575|34289
1592841600|2020-06-22 16:00:00|9.575|9.58|9.57|9.575|9376
1592841900|2020-06-22 16:05:00|9.57|9.575|9.54|9.54|16554
1592842200|2020-06-22 16:10:00|9.54|9.565|9.54|9.565|15934
1592842500|2020-06-22 16:15:00|9.565|9.58|9.56|9.57|5693
1592842800|2020-06-22 16:20:00|9.575|9.61|9.57|9.6|21927
1592843100|2020-06-22 16:25:00|9.6|9.6|9.59|9.595|15652
1592843400|2020-06-22 16:30:00|9.595|9.6|9.585|9.59|35766
1592843700|2020-06-22 16:35:00|9.58|9.587|9.57|9.575|22588
1592844000|2020-06-22 16:40:00|9.57|9.59|9.57|9.585|12063
1592844300|2020-06-22 16:45:00|9.585|9.62|9.585|9.62|10265
1592844600|2020-06-22 16:50:00|9.62|9.62|9.61|9.61|5771
1592844900|2020-06-22 16:55:00|9.62|9.62|9.585|9.585|15147
1592845200|2020-06-22 17:00:00|9.58|9.605|9.58|9.6|10733
1592845500|2020-06-22 17:05:00|9.59|9.595|9.58|9.585|3329
1592845800|2020-06-22 17:10:00|9.585|9.59|9.58|9.58|6019
1592846100|2020-06-22 17:15:00|9.58|9.59|9.575|9.58|27250
1592846400|2020-06-22 17:20:00|9.585|9.585|9.57|9.57|16822
1592846700|2020-06-22 17:25:00|9.575|9.58|9.535|9.54|21790
1592847000|2020-06-22 17:30:00|9.54|9.555|9.535|9.545|23403
1592847300|2020-06-22 17:35:00|9.545|9.555|9.51|9.51|18241
1592847600|2020-06-22 17:40:00|9.52|9.53|9.515|9.53|27211
1592847900|2020-06-22 17:45:00|9.53|9.54|9.51|9.53|17122
1592848200|2020-06-22 17:50:00|9.525|9.53|9.52|9.525|3015
1592848500|2020-06-22 17:55:00|9.522|9.54|9.52|9.53|12774
1592848800|2020-06-22 18:00:00|9.54|9.54|9.49|9.495|13420
1592849100|2020-06-22 18:05:00|9.5|9.505|9.485|9.495|10726
1592849400|2020-06-22 18:10:00|9.495|9.495|9.485|9.485|6460
1592849700|2020-06-22 18:15:00|9.485|9.5|9.485|9.49|14381
1592850000|2020-06-22 18:20:00|9.495|9.51|9.49|9.505|6773
1592850300|2020-06-22 18:25:00|9.51|9.515|9.5|9.5|13041
1592850600|2020-06-22 18:30:00|9.5|9.5|9.48|9.495|18483
1592850900|2020-06-22 18:35:00|9.495|9.5|9.49|9.495|5245
1592851200|2020-06-22 18:40:00|9.495|9.5|9.495|9.5|1587
1592851500|2020-06-22 18:45:00|9.495|9.52|9.495|9.51|22871
1592851800|2020-06-22 18:50:00|9.51|9.51|9.495|9.5|8894
1592852100|2020-06-22 18:55:00|9.49|9.51|9.49|9.5|17215
1592852400|2020-06-22 19:00:00|9.495|9.5|9.49|9.5|3973
1592852700|2020-06-22 19:05:00|9.495|9.515|9.49|9.515|9941
1592853000|2020-06-22 19:10:00|9.515|9.515|9.46|9.46|21477
1592853300|2020-06-22 19:15:00|9.46|9.46|9.44|9.44|6013
1592853600|2020-06-22 19:20:00|9.44|9.46|9.42|9.42|40489
1592853900|2020-06-22 19:25:00|9.425|9.455|9.425|9.455|9566
1592854200|2020-06-22 19:30:00|9.46|9.48|9.455|9.475|11940
1592854500|2020-06-22 19:35:00|9.475|9.48|9.46|9.465|71578
1592854800|2020-06-22 19:40:00|9.47|9.47|9.46|9.46|18485
1592855100|2020-06-22 19:45:00|9.465|9.49|9.465|9.485|48861
1592855400|2020-06-22 19:50:00|9.485|9.5|9.47|9.495|96374
1592855700|2020-06-22 19:55:00|9.495|9.5|9.49|9.49|123783
1592856000|2020-06-22 20:00:00|9.49|9.49|9.49|9.49|0
1592856900|2020-06-22 20:15:00|9.49|9.5|9.49|9.49|0
1592857500|2020-06-22 20:25:00|9.543|9.543|9.543|9.543|0
1592914500|2020-06-23 12:15:00|9.51|9.51|9.49|9.49|0
1592918700|2020-06-23 13:25:00|9.62|9.62|9.62|9.62|0
1592919000|2020-06-23 13:30:00|9.58|9.59|9.53|9.57|21907
1592919300|2020-06-23 13:35:00|9.57|9.59|9.56|9.56|17885
1592919600|2020-06-23 13:40:00|9.57|9.62|9.57|9.62|97379
1592919900|2020-06-23 13:45:00|9.61|9.625|9.605|9.61|13803
1592920200|2020-06-23 13:50:00|9.6|9.605|9.57|9.58|39485
1592920500|2020-06-23 13:55:00|9.58|9.605|9.575|9.6|11593
1592920800|2020-06-23 14:00:00|9.6|9.61|9.58|9.585|17420
1592921100|2020-06-23 14:05:00|9.58|9.605|9.58|9.595|21471
1592921400|2020-06-23 14:10:00|9.595|9.605|9.59|9.6|10293
1592921700|2020-06-23 14:15:00|9.6|9.61|9.6|9.6|5801
1592922000|2020-06-23 14:20:00|9.605|9.605|9.585|9.6|16304
1592922300|2020-06-23 14:25:00|9.6|9.61|9.585|9.59|15696
1592922600|2020-06-23 14:30:00|9.585|9.585|9.58|9.585|16187
1592922900|2020-06-23 14:35:00|9.585|9.605|9.58|9.605|20429
1592923200|2020-06-23 14:40:00|9.605|9.61|9.555|9.56|26515
1592923500|2020-06-23 14:45:00|9.555|9.575|9.555|9.575|24410
1592923800|2020-06-23 14:50:00|9.58|9.582|9.57|9.58|11469
1592924100|2020-06-23 14:55:00|9.58|9.58|9.56|9.56|8665
1592924400|2020-06-23 15:00:00|9.565|9.6|9.564|9.595|7511
1592924700|2020-06-23 15:05:00|9.595|9.6|9.59|9.595|1670
1592925000|2020-06-23 15:10:00|9.6|9.6|9.57|9.58|14933
1592925300|2020-06-23 15:15:00|9.58|9.58|9.575|9.575|3645
1592925600|2020-06-23 15:20:00|9.58|9.585|9.565|9.58|16629
1592925900|2020-06-23 15:25:00|9.575|9.58|9.575|9.58|747
1592926800|2020-06-23 15:40:00|9.575|9.575|9.573|9.575|38853
1592927100|2020-06-23 15:45:00|9.575|9.575|9.56|9.565|20900
1592927400|2020-06-23 15:50:00|9.56|9.57|9.51|9.525|78595
1592927700|2020-06-23 15:55:00|9.53|9.54|9.52|9.54|12481
1592928000|2020-06-23 16:00:00|9.545|9.55|9.53|9.535|17046
1592928300|2020-06-23 16:05:00|9.535|9.54|9.52|9.54|14160
1592928600|2020-06-23 16:10:00|9.535|9.55|9.52|9.52|26527
1592928900|2020-06-23 16:15:00|9.52|9.526|9.515|9.525|7434
1592929200|2020-06-23 16:20:00|9.523|9.525|9.512|9.52|9417
1592929500|2020-06-23 16:25:00|9.515|9.52|9.51|9.515|5543
1592929800|2020-06-23 16:30:00|9.515|9.52|9.51|9.52|7689
1592930100|2020-06-23 16:35:00|9.515|9.53|9.51|9.529|18421
1592930400|2020-06-23 16:40:00|9.525|9.525|9.525|9.525|1420
1592930700|2020-06-23 16:45:00|9.525|9.53|9.52|9.525|3174
1592931000|2020-06-23 16:50:00|9.525|9.53|9.52|9.525|15124
1592931300|2020-06-23 16:55:00|9.525|9.535|9.525|9.525|15667
1592931600|2020-06-23 17:00:00|9.525|9.53|9.52|9.53|4194
1592931900|2020-06-23 17:05:00|9.52|9.53|9.52|9.525|10352
1592932200|2020-06-23 17:10:00|9.525|9.53|9.525|9.53|2664
1592932500|2020-06-23 17:15:00|9.52|9.54|9.52|9.535|17054
1592932800|2020-06-23 17:20:00|9.54|9.54|9.535|9.535|2357
1592933100|2020-06-23 17:25:00|9.535|9.545|9.525|9.545|40219
1592933400|2020-06-23 17:30:00|9.545|9.55|9.54|9.545|3435
1592933700|2020-06-23 17:35:00|9.55|9.55|9.54|9.545|4862
1592934000|2020-06-23 17:40:00|9.545|9.56|9.545|9.56|5121
1592934300|2020-06-23 17:45:00|9.56|9.565|9.55|9.56|12299
1592934600|2020-06-23 17:50:00|9.555|9.555|9.53|9.535|18472
1592934900|2020-06-23 17:55:00|9.535|9.535|9.535|9.535|3246
1592935200|2020-06-23 18:00:00|9.54|9.55|9.53|9.55|33024
1592935500|2020-06-23 18:05:00|9.545|9.56|9.545|9.56|13418
1592935800|2020-06-23 18:10:00|9.56|9.56|9.55|9.555|1525
1592936100|2020-06-23 18:15:00|9.55|9.56|9.54|9.545|13937
1592936400|2020-06-23 18:20:00|9.545|9.555|9.54|9.54|53375
1592936700|2020-06-23 18:25:00|9.535|9.535|9.53|9.535|3930
1592937000|2020-06-23 18:30:00|9.54|9.54|9.53|9.535|5742
1592937300|2020-06-23 18:35:00|9.535|9.54|9.53|9.535|5442
1592937600|2020-06-23 18:40:00|9.535|9.56|9.53|9.55|58615
1592937900|2020-06-23 18:45:00|9.545|9.55|9.54|9.545|22746
1592938200|2020-06-23 18:50:00|9.545|9.57|9.54|9.57|18659
1592938500|2020-06-23 18:55:00|9.565|9.595|9.565|9.59|67214
1592938800|2020-06-23 19:00:00|9.58|9.585|9.565|9.565|44772
1592939100|2020-06-23 19:05:00|9.565|9.6|9.56|9.595|32583
1592939400|2020-06-23 19:10:00|9.595|9.6|9.57|9.585|48730
1592939700|2020-06-23 19:15:00|9.585|9.59|9.57|9.57|22223
1592940000|2020-06-23 19:20:00|9.575|9.58|9.565|9.57|31266
1592940300|2020-06-23 19:25:00|9.575|9.58|9.56|9.57|33602
1592940600|2020-06-23 19:30:00|9.575|9.575|9.56|9.565|10259
1592940900|2020-06-23 19:35:00|9.56|9.58|9.56|9.58|23784
1592941200|2020-06-23 19:40:00|9.58|9.58|9.56|9.565|35746
1592941500|2020-06-23 19:45:00|9.565|9.57|9.545|9.55|80690
1592941800|2020-06-23 19:50:00|9.54|9.54|9.52|9.53|104530
1592942100|2020-06-23 19:55:00|9.52|9.53|9.51|9.52|211784
1592942400|2020-06-23 20:00:00|9.52|9.52|9.52|9.52|0
1592943300|2020-06-23 20:15:00|9.52|9.52|9.52|9.52|0
1593000900|2020-06-24 12:15:00|9.52|9.52|9.52|9.52|0
1593005100|2020-06-24 13:25:00|9.45|9.45|9.45|9.45|0
1593005400|2020-06-24 13:30:00|9.36|9.39|9.345|9.349|33160
1593005700|2020-06-24 13:35:00|9.345|9.36|9.345|9.35|18087
1593006000|2020-06-24 13:40:00|9.35|9.37|9.345|9.37|31818
1593006300|2020-06-24 13:45:00|9.365|9.366|9.33|9.33|11047
1593006600|2020-06-24 13:50:00|9.327|9.327|9.3|9.305|9946
1593006900|2020-06-24 13:55:00|9.305|9.315|9.29|9.3|43542
1593007200|2020-06-24 14:00:00|9.3|9.31|9.29|9.293|31021
1593007500|2020-06-24 14:05:00|9.29|9.3|9.29|9.29|23064
1593007800|2020-06-24 14:10:00|9.3|9.305|9.29|9.3|9315
1593008100|2020-06-24 14:15:00|9.305|9.31|9.29|9.29|9296
1593008400|2020-06-24 14:20:00|9.3|9.32|9.3|9.305|29148
1593008700|2020-06-24 14:25:00|9.305|9.32|9.3|9.315|37378
1593009000|2020-06-24 14:30:00|9.31|9.31|9.275|9.275|7382
1593009300|2020-06-24 14:35:00|9.275|9.28|9.24|9.27|23479
1593009600|2020-06-24 14:40:00|9.265|9.275|9.255|9.26|68839
1593009900|2020-06-24 14:45:00|9.25|9.25|9.23|9.24|78041
1593010200|2020-06-24 14:50:00|9.245|9.26|9.24|9.25|106053
1593010500|2020-06-24 14:55:00|9.25|9.26|9.24|9.24|3812
1593010800|2020-06-24 15:00:00|9.24|9.255|9.235|9.255|7099
1593011100|2020-06-24 15:05:00|9.25|9.26|9.225|9.23|10945
1593011400|2020-06-24 15:10:00|9.23|9.24|9.23|9.23|5161
1593011700|2020-06-24 15:15:00|9.235|9.24|9.215|9.23|16602
1593012000|2020-06-24 15:20:00|9.23|9.24|9.22|9.22|17333
1593012300|2020-06-24 15:25:00|9.22|9.225|9.195|9.2|28970
1593012600|2020-06-24 15:30:00|9.195|9.21|9.19|9.195|13140
1593012900|2020-06-24 15:35:00|9.2|9.21|9.16|9.16|12525
1593013200|2020-06-24 15:40:00|9.16|9.16|9.15|9.16|28454
1593013500|2020-06-24 15:45:00|9.16|9.17|9.14|9.14|9413
1593013800|2020-06-24 15:50:00|9.17|9.18|9.15|9.15|10132
1593014100|2020-06-24 15:55:00|9.16|9.16|9.14|9.15|25322
1593014400|2020-06-24 16:00:00|9.14|9.145|9.135|9.14|16028
1593014700|2020-06-24 16:05:00|9.13|9.13|9.105|9.11|42258
1593015000|2020-06-24 16:10:00|9.11|9.11|9.08|9.08|25275
1593015300|2020-06-24 16:15:00|9.09|9.12|9.085|9.12|9769
1593015600|2020-06-24 16:20:00|9.12|9.138|9.12|9.135|7297
1593015900|2020-06-24 16:25:00|9.135|9.15|9.125|9.145|10703
1593016200|2020-06-24 16:30:00|9.14|9.145|9.13|9.135|8044
1593016500|2020-06-24 16:35:00|9.135|9.15|9.135|9.135|8819
1593016800|2020-06-24 16:40:00|9.13|9.175|9.13|9.175|19008
1593017100|2020-06-24 16:45:00|9.18|9.185|9.16|9.16|17183
1593017400|2020-06-24 16:50:00|9.16|9.165|9.155|9.16|11589
1593017700|2020-06-24 16:55:00|9.16|9.17|9.16|9.17|10577
1593018000|2020-06-24 17:00:00|9.17|9.18|9.16|9.175|21364
1593018300|2020-06-24 17:05:00|9.175|9.18|9.165|9.17|6362
1593018600|2020-06-24 17:10:00|9.17|9.175|9.15|9.15|10254
1593018900|2020-06-24 17:15:00|9.15|9.17|9.15|9.15|16309
1593019200|2020-06-24 17:20:00|9.15|9.16|9.15|9.15|5813
1593019500|2020-06-24 17:25:00|9.15|9.16|9.145|9.16|4659
1593019800|2020-06-24 17:30:00|9.155|9.16|9.145|9.15|6298
1593020100|2020-06-24 17:35:00|9.15|9.16|9.145|9.155|7430
1593020400|2020-06-24 17:40:00|9.15|9.15|9.13|9.13|9180
1593020700|2020-06-24 17:45:00|9.139|9.145|9.13|9.145|5717
1593021000|2020-06-24 17:50:00|9.15|9.15|9.14|9.15|5500
1593021300|2020-06-24 17:55:00|9.145|9.16|9.14|9.155|5409
1593021600|2020-06-24 18:00:00|9.16|9.17|9.14|9.14|17626
1593021900|2020-06-24 18:05:00|9.145|9.185|9.145|9.182|14220
1593022200|2020-06-24 18:10:00|9.185|9.19|9.17|9.19|5921
1593022500|2020-06-24 18:15:00|9.19|9.195|9.17|9.178|15478
1593022800|2020-06-24 18:20:00|9.18|9.19|9.18|9.18|9243
1593023100|2020-06-24 18:25:00|9.18|9.22|9.18|9.22|16040
1593023400|2020-06-24 18:30:00|9.21|9.26|9.21|9.255|180442
1593023700|2020-06-24 18:35:00|9.255|9.255|9.235|9.25|30892
1593024000|2020-06-24 18:40:00|9.25|9.26|9.245|9.25|19718
1593024300|2020-06-24 18:45:00|9.25|9.265|9.25|9.26|67370
1593024600|2020-06-24 18:50:00|9.25|9.25|9.23|9.235|8185
1593024900|2020-06-24 18:55:00|9.235|9.25|9.23|9.23|9535
1593025200|2020-06-24 19:00:00|9.23|9.23|9.21|9.22|11912
1593025500|2020-06-24 19:05:00|9.215|9.22|9.2|9.2|20367
1593025800|2020-06-24 19:10:00|9.2|9.23|9.2|9.22|10599
1593026100|2020-06-24 19:15:00|9.22|9.24|9.21|9.23|11744
1593026400|2020-06-24 19:20:00|9.235|9.26|9.205|9.21|79633
1593026700|2020-06-24 19:25:00|9.21|9.22|9.2|9.2|64419
1593027000|2020-06-24 19:30:00|9.2|9.215|9.19|9.21|21907
1593027300|2020-06-24 19:35:00|9.21|9.21|9.19|9.21|31446
1593027600|2020-06-24 19:40:00|9.21|9.24|9.21|9.24|24069
1593027900|2020-06-24 19:45:00|9.24|9.245|9.225|9.225|35968
1593028200|2020-06-24 19:50:00|9.22|9.225|9.17|9.175|58301
1593028500|2020-06-24 19:55:00|9.18|9.19|9.16|9.16|148342
1593028800|2020-06-24 20:00:00|9.16|9.16|9.16|9.16|0
1593029700|2020-06-24 20:15:00|9.16|9.16|9.16|9.16|0
1593091800|2020-06-25 13:30:00|9.27|9.27|9.23|9.24|24952
1593092100|2020-06-25 13:35:00|9.28|9.28|9.24|9.25|28337
1593092400|2020-06-25 13:40:00|9.25|9.25|9.22|9.225|13655
1593092700|2020-06-25 13:45:00|9.227|9.23|9.19|9.195|30074
1593093000|2020-06-25 13:50:00|9.2|9.2|9.18|9.19|69121
1593093300|2020-06-25 13:55:00|9.19|9.19|9.17|9.19|8569
1593093600|2020-06-25 14:00:00|9.18|9.21|9.17|9.21|56781
1593093900|2020-06-25 14:05:00|9.21|9.22|9.18|9.2|28376
1593094200|2020-06-25 14:10:00|9.21|9.24|9.21|9.24|16341
1593094500|2020-06-25 14:15:00|9.25|9.26|9.23|9.23|29986
1593094800|2020-06-25 14:20:00|9.23|9.31|9.23|9.3|22549
1593095100|2020-06-25 14:25:00|9.3|9.307|9.28|9.29|21607
1593095400|2020-06-25 14:30:00|9.29|9.3|9.27|9.27|22383
1593095700|2020-06-25 14:35:00|9.27|9.29|9.27|9.28|20388
1593096000|2020-06-25 14:40:00|9.27|9.275|9.255|9.265|29863
1593096300|2020-06-25 14:45:00|9.27|9.27|9.235|9.24|60199
1593096600|2020-06-25 14:50:00|9.24|9.25|9.23|9.24|13702
1593096900|2020-06-25 14:55:00|9.24|9.265|9.24|9.26|26112
1593097200|2020-06-25 15:00:00|9.26|9.26|9.22|9.23|22226
1593097500|2020-06-25 15:05:00|9.23|9.23|9.2|9.215|12248
1593097800|2020-06-25 15:10:00|9.22|9.225|9.2|9.22|26163
1593098100|2020-06-25 15:15:00|9.22|9.255|9.22|9.255|14010
1593098400|2020-06-25 15:20:00|9.25|9.26|9.23|9.23|25260
1593098700|2020-06-25 15:25:00|9.23|9.23|9.2|9.21|14799
1593099000|2020-06-25 15:30:00|9.21|9.21|9.18|9.18|30481
1593099300|2020-06-25 15:35:00|9.18|9.19|9.18|9.18|17232
1593099600|2020-06-25 15:40:00|9.18|9.19|9.165|9.17|35193
1593099900|2020-06-25 15:45:00|9.17|9.18|9.15|9.16|32304
1593100200|2020-06-25 15:50:00|9.16|9.17|9.16|9.165|3707
1593100500|2020-06-25 15:55:00|9.165|9.18|9.165|9.18|31428
1593100800|2020-06-25 16:00:00|9.18|9.19|9.16|9.17|13178
1593101100|2020-06-25 16:05:00|9.17|9.18|9.17|9.17|4867
1593101400|2020-06-25 16:10:00|9.175|9.2|9.175|9.2|16925
1593101700|2020-06-25 16:15:00|9.2|9.21|9.2|9.205|10115
1593102000|2020-06-25 16:20:00|9.205|9.225|9.205|9.225|10345
1593102300|2020-06-25 16:25:00|9.225|9.237|9.22|9.22|26309
1593102600|2020-06-25 16:30:00|9.22|9.228|9.22|9.22|16910
1593102900|2020-06-25 16:35:00|9.22|9.22|9.22|9.22|3752
1593103200|2020-06-25 16:40:00|9.22|9.23|9.21|9.22|16199
1593103500|2020-06-25 16:45:00|9.22|9.22|9.205|9.205|19409
1593103800|2020-06-25 16:50:00|9.205|9.21|9.2|9.2|4645
1593104100|2020-06-25 16:55:00|9.2|9.203|9.19|9.2|10324
1593104400|2020-06-25 17:00:00|9.19|9.195|9.18|9.18|15117
1593104700|2020-06-25 17:05:00|9.18|9.18|9.17|9.17|14662
1593105000|2020-06-25 17:10:00|9.18|9.18|9.175|9.175|3387
1593105300|2020-06-25 17:15:00|9.18|9.2|9.17|9.195|28455
1593105600|2020-06-25 17:20:00|9.195|9.2|9.195|9.2|6510
1593105900|2020-06-25 17:25:00|9.195|9.2|9.195|9.198|1897
1593106200|2020-06-25 17:30:00|9.2|9.2|9.185|9.19|34217
1593106500|2020-06-25 17:35:00|9.2|9.225|9.19|9.225|6184
1593106800|2020-06-25 17:40:00|9.23|9.25|9.215|9.215|37699
1593107100|2020-06-25 17:45:00|9.21|9.23|9.21|9.225|13057
1593107400|2020-06-25 17:50:00|9.22|9.23|9.215|9.23|24319
1593107700|2020-06-25 17:55:00|9.23|9.23|9.19|9.19|66885
1593108000|2020-06-25 18:00:00|9.19|9.19|9.165|9.175|18623
1593108300|2020-06-25 18:05:00|9.175|9.195|9.165|9.17|48235
1593108600|2020-06-25 18:10:00|9.18|9.18|9.16|9.16|59009
1593108900|2020-06-25 18:15:00|9.16|9.17|9.15|9.15|35415
1593109200|2020-06-25 18:20:00|9.15|9.15|9.12|9.13|42674
1593109500|2020-06-25 18:25:00|9.12|9.145|9.12|9.135|47920
1593109800|2020-06-25 18:30:00|9.13|9.135|9.11|9.11|60340
1593110100|2020-06-25 18:35:00|9.11|9.12|9.095|9.11|89510
1593110400|2020-06-25 18:40:00|9.11|9.14|9.105|9.13|117951
1593110700|2020-06-25 18:45:00|9.13|9.14|9.13|9.13|29173
1593111000|2020-06-25 18:50:00|9.13|9.19|9.13|9.185|65768
1593111300|2020-06-25 18:55:00|9.185|9.195|9.18|9.185|79301
1593111600|2020-06-25 19:00:00|9.18|9.23|9.17|9.23|84448
1593111900|2020-06-25 19:05:00|9.24|9.26|9.235|9.24|86698
1593112200|2020-06-25 19:10:00|9.24|9.24|9.225|9.24|32722
1593112500|2020-06-25 19:15:00|9.235|9.26|9.235|9.255|28664
1593112800|2020-06-25 19:20:00|9.26|9.28|9.255|9.27|53643
1593113100|2020-06-25 19:25:00|9.27|9.29|9.27|9.27|69498
1593113400|2020-06-25 19:30:00|9.28|9.3|9.265|9.295|75441
1593113700|2020-06-25 19:35:00|9.3|9.3|9.28|9.285|51545
1593114000|2020-06-25 19:40:00|9.28|9.29|9.26|9.265|54783
1593114300|2020-06-25 19:45:00|9.26|9.28|9.26|9.265|57131
1593114600|2020-06-25 19:50:00|9.27|9.34|9.265|9.32|174567
1593114900|2020-06-25 19:55:00|9.325|9.34|9.3|9.34|169615
1593115200|2020-06-25 20:00:00|9.34|9.34|9.34|9.34|0
1593116100|2020-06-25 20:15:00|9.34|9.34|9.34|9.34|0
1593120600|2020-06-25 21:30:00|9.35|9.35|9.35|9.35|0
1593177000|2020-06-26 13:10:00|9.4|9.4|9.4|9.4|0
1593177300|2020-06-26 13:15:00|9.09|9.1|9.09|9.1|0
1593177900|2020-06-26 13:25:00|9.07|9.07|9.07|9.07|0
1593178200|2020-06-26 13:30:00|9.02|9.06|9.02|9.04|48420
1593178500|2020-06-26 13:35:00|9.075|9.1|9.06|9.08|77457
1593178800|2020-06-26 13:40:00|9.08|9.09|9.01|9.01|106504
1593179100|2020-06-26 13:45:00|9.01|9.035|8.99|9.01|99495
1593179400|2020-06-26 13:50:00|9|9.03|8.99|9.02|59045
1593179700|2020-06-26 13:55:00|9.02|9.06|9.005|9.06|46146
1593180000|2020-06-26 14:00:00|9.06|9.06|9.01|9.01|52148
1593180300|2020-06-26 14:05:00|9.01|9.02|8.995|9.005|19843
1593180600|2020-06-26 14:10:00|9.01|9.02|8.97|9.005|47981
1593180900|2020-06-26 14:15:00|9|9.03|8.99|9.015|54939
1593181200|2020-06-26 14:20:00|9.015|9.02|8.99|9|92078
1593181500|2020-06-26 14:25:00|9.005|9.025|8.985|9.01|15216
1593181800|2020-06-26 14:30:00|9.005|9.03|8.985|8.985|19217
1593182100|2020-06-26 14:35:00|8.98|8.99|8.96|8.97|12471
1593182400|2020-06-26 14:40:00|8.97|9|8.955|9|54153
1593182700|2020-06-26 14:45:00|9|9.02|8.975|8.99|23863
1593183000|2020-06-26 14:50:00|8.985|9.005|8.965|9|52348
1593183300|2020-06-26 14:55:00|9|9.01|8.985|9|26654
1593183600|2020-06-26 15:00:00|9|9.02|8.995|9.01|27904
1593183900|2020-06-26 15:05:00|9.015|9.03|9.01|9.02|7654
1593184200|2020-06-26 15:10:00|9.025|9.025|9|9|9558
1593184500|2020-06-26 15:15:00|9|9|8.98|8.98|20756
1593184800|2020-06-26 15:20:00|8.97|8.97|8.94|8.96|13900
1593185100|2020-06-26 15:25:00|8.95|8.965|8.95|8.955|11129
1593185400|2020-06-26 15:30:00|8.955|8.98|8.95|8.97|49777
1593185700|2020-06-26 15:35:00|8.97|8.985|8.96|8.96|11400
1593186000|2020-06-26 15:40:00|8.955|8.955|8.93|8.95|15422
1593186300|2020-06-26 15:45:00|8.95|8.96|8.945|8.96|8183
1593186600|2020-06-26 15:50:00|8.96|8.96|8.955|8.96|700
1593186900|2020-06-26 15:55:00|8.94|8.96|8.94|8.955|27784
1593187200|2020-06-26 16:00:00|8.95|8.958|8.945|8.95|11455
1593187500|2020-06-26 16:05:00|8.95|8.95|8.93|8.94|10152
1593187800|2020-06-26 16:10:00|8.94|8.95|8.94|8.95|8885
1593188100|2020-06-26 16:15:00|8.945|8.945|8.937|8.94|12052
1593188400|2020-06-26 16:20:00|8.93|8.93|8.9|8.93|23673
1593188700|2020-06-26 16:25:00|8.93|8.94|8.93|8.93|4645
1593189000|2020-06-26 16:30:00|8.93|8.93|8.91|8.915|4281
1593189300|2020-06-26 16:35:00|8.91|8.93|8.905|8.93|11286
1593189600|2020-06-26 16:40:00|8.93|8.94|8.92|8.93|8740
1593189900|2020-06-26 16:45:00|8.92|8.93|8.91|8.93|13566
1593190200|2020-06-26 16:50:00|8.925|8.93|8.915|8.915|5108
1593190500|2020-06-26 16:55:00|8.915|8.92|8.9|8.92|19687
1593190800|2020-06-26 17:00:00|8.92|8.92|8.91|8.915|10749
1593191100|2020-06-26 17:05:00|8.92|8.94|8.92|8.935|5697
1593191400|2020-06-26 17:10:00|8.939|8.939|8.915|8.92|28306
1593191700|2020-06-26 17:15:00|8.915|8.94|8.915|8.94|14190
1593192000|2020-06-26 17:20:00|8.938|8.96|8.938|8.95|32140
1593192300|2020-06-26 17:25:00|8.94|8.945|8.93|8.93|6805
1593192600|2020-06-26 17:30:00|8.935|8.94|8.93|8.93|882
1593192900|2020-06-26 17:35:00|8.94|8.94|8.92|8.92|16139
1593193200|2020-06-26 17:40:00|8.925|8.925|8.89|8.89|19493
1593193500|2020-06-26 17:45:00|8.885|8.901|8.875|8.9|13767
1593193800|2020-06-26 17:50:00|8.905|8.91|8.9|8.91|5886
1593194100|2020-06-26 17:55:00|8.91|8.929|8.91|8.915|10799
1593194400|2020-06-26 18:00:00|8.91|8.915|8.9|8.905|9640
1593194700|2020-06-26 18:05:00|8.91|8.91|8.9|8.9|3413
1593195000|2020-06-26 18:10:00|8.905|8.93|8.905|8.92|15817
1593195300|2020-06-26 18:15:00|8.915|8.92|8.905|8.91|10170
1593195600|2020-06-26 18:20:00|8.905|8.93|8.9|8.92|10400
1593195900|2020-06-26 18:25:00|8.92|8.93|8.905|8.91|11062
1593196200|2020-06-26 18:30:00|8.92|8.92|8.905|8.91|5408
1593196500|2020-06-26 18:35:00|8.905|8.905|8.875|8.875|7480
1593196800|2020-06-26 18:40:00|8.87|8.88|8.865|8.88|9596
1593197100|2020-06-26 18:45:00|8.88|8.88|8.86|8.865|10190
1593197400|2020-06-26 18:50:00|8.87|8.89|8.865|8.87|15711
1593197700|2020-06-26 18:55:00|8.86|8.86|8.855|8.86|7163
1593198000|2020-06-26 19:00:00|8.855|8.88|8.855|8.87|34470
1593198300|2020-06-26 19:05:00|8.88|8.88|8.86|8.86|14958
1593198600|2020-06-26 19:10:00|8.86|8.88|8.85|8.875|48021
1593198900|2020-06-26 19:15:00|8.87|8.878|8.865|8.865|17713
1593199200|2020-06-26 19:20:00|8.86|8.86|8.845|8.86|14493
1593199500|2020-06-26 19:25:00|8.85|8.87|8.845|8.87|25244
1593199800|2020-06-26 19:30:00|8.865|8.87|8.85|8.85|22937
1593200100|2020-06-26 19:35:00|8.86|8.86|8.85|8.85|7108
1593200400|2020-06-26 19:40:00|8.85|8.88|8.845|8.875|49656
1593200700|2020-06-26 19:45:00|8.875|8.9|8.87|8.87|51157
1593201000|2020-06-26 19:50:00|8.87|8.88|8.85|8.85|61129
1593201300|2020-06-26 19:55:00|8.85|8.87|8.85|8.85|99581
1593201600|2020-06-26 20:00:00|8.85|8.85|8.85|8.85|88325
1593432900|2020-06-29 12:15:00|9.58|9.58|9.58|9.58|0
1593436500|2020-06-29 13:15:00|8.92|8.92|8.92|8.92|0
1593437400|2020-06-29 13:30:00|8.99|8.995|8.94|8.942|26310
1593437700|2020-06-29 13:35:00|8.94|8.94|8.91|8.91|7118
1593438000|2020-06-29 13:40:00|8.91|8.92|8.89|8.9|4666
1593438300|2020-06-29 13:45:00|8.91|8.91|8.89|8.89|13828
1593438600|2020-06-29 13:50:00|8.88|8.89|8.86|8.89|16966
1593438900|2020-06-29 13:55:00|8.895|8.906|8.88|8.9|13832
1593439200|2020-06-29 14:00:00|8.9|8.95|8.895|8.95|91328
1593439500|2020-06-29 14:05:00|8.95|8.95|8.92|8.945|45898
1593439800|2020-06-29 14:10:00|8.945|8.98|8.925|8.98|68905
1593440100|2020-06-29 14:15:00|8.98|8.995|8.94|8.95|34655
1593440400|2020-06-29 14:20:00|8.94|9|8.93|8.995|20512
1593440700|2020-06-29 14:25:00|9|9.005|8.95|8.95|21568
1593441000|2020-06-29 14:30:00|8.95|8.97|8.925|8.94|13877
1593441300|2020-06-29 14:35:00|8.94|8.96|8.92|8.95|15611
1593441600|2020-06-29 14:40:00|8.945|8.945|8.905|8.91|10087
1593441900|2020-06-29 14:45:00|8.92|8.97|8.92|8.965|17710
1593442200|2020-06-29 14:50:00|8.965|8.98|8.92|8.92|73087
1593442500|2020-06-29 14:55:00|8.91|8.91|8.885|8.89|18038
1593442800|2020-06-29 15:00:00|8.88|8.885|8.86|8.86|12640
1593443100|2020-06-29 15:05:00|8.86|8.88|8.86|8.87|11121
1593443400|2020-06-29 15:10:00|8.86|8.87|8.845|8.85|9091
1593443700|2020-06-29 15:15:00|8.85|8.87|8.825|8.83|18773
1593444000|2020-06-29 15:20:00|8.83|8.835|8.83|8.833|1693
1593444300|2020-06-29 15:25:00|8.865|8.89|8.865|8.89|29805
1593444600|2020-06-29 15:30:00|8.89|8.92|8.88|8.88|22092
1593444900|2020-06-29 15:35:00|8.88|8.885|8.865|8.87|13328
1593445200|2020-06-29 15:40:00|8.87|8.87|8.84|8.85|12409
1593445500|2020-06-29 15:45:00|8.85|8.85|8.835|8.85|6273
1593445800|2020-06-29 15:50:00|8.84|8.85|8.83|8.84|14091
1593446100|2020-06-29 15:55:00|8.84|8.85|8.82|8.84|18389
1593446400|2020-06-29 16:00:00|8.84|8.85|8.83|8.83|8146
1593446700|2020-06-29 16:05:00|8.828|8.83|8.82|8.83|8603
1593447000|2020-06-29 16:10:00|8.82|8.825|8.805|8.82|14748
1593447300|2020-06-29 16:15:00|8.82|8.83|8.81|8.825|9217
1593447600|2020-06-29 16:20:00|8.83|8.84|8.825|8.825|9935
1593447900|2020-06-29 16:25:00|8.825|8.84|8.825|8.835|8787
1593448200|2020-06-29 16:30:00|8.84|8.85|8.84|8.85|6767
1593448500|2020-06-29 16:35:00|8.86|8.89|8.86|8.87|18731
1593448800|2020-06-29 16:40:00|8.87|8.89|8.86|8.89|12231
1593449100|2020-06-29 16:45:00|8.88|8.906|8.88|8.9|6736
1593449400|2020-06-29 16:50:00|8.895|8.9|8.88|8.89|6672
1593449700|2020-06-29 16:55:00|8.885|8.89|8.87|8.88|4801
1593450000|2020-06-29 17:00:00|8.88|8.88|8.87|8.88|3010
1593450300|2020-06-29 17:05:00|8.88|8.89|8.88|8.89|3112
1593450600|2020-06-29 17:10:00|8.89|8.9|8.88|8.88|26998
1593450900|2020-06-29 17:15:00|8.885|8.9|8.885|8.9|3930
1593451200|2020-06-29 17:20:00|8.9|8.91|8.89|8.89|20330
1593451500|2020-06-29 17:25:00|8.895|8.895|8.86|8.87|27102
1593451800|2020-06-29 17:30:00|8.87|8.875|8.87|8.875|2096
1593452100|2020-06-29 17:35:00|8.88|8.88|8.87|8.88|6833
1593452400|2020-06-29 17:40:00|8.88|8.89|8.87|8.87|12268
1593452700|2020-06-29 17:45:00|8.87|8.87|8.855|8.855|7511
1593453000|2020-06-29 17:50:00|8.855|8.865|8.855|8.865|14147
1593453300|2020-06-29 17:55:00|8.865|8.88|8.865|8.88|17254
1593453600|2020-06-29 18:00:00|8.88|8.9|8.875|8.89|6913
1593453900|2020-06-29 18:05:00|8.89|8.89|8.855|8.855|14257
1593454200|2020-06-29 18:10:00|8.86|8.88|8.86|8.874|6149
1593454500|2020-06-29 18:15:00|8.875|8.885|8.87|8.88|10152
1593454800|2020-06-29 18:20:00|8.88|8.9|8.87|8.89|15865
1593455100|2020-06-29 18:25:00|8.895|8.9|8.88|8.88|25776
1593455400|2020-06-29 18:30:00|8.89|8.89|8.88|8.885|4808
1593455700|2020-06-29 18:35:00|8.89|8.89|8.87|8.87|9060
1593456000|2020-06-29 18:40:00|8.87|8.88|8.87|8.88|9630
1593456300|2020-06-29 18:45:00|8.875|8.88|8.86|8.86|11505
1593456600|2020-06-29 18:50:00|8.865|8.865|8.845|8.853|23306
1593456900|2020-06-29 18:55:00|8.86|8.86|8.855|8.855|938
1593457200|2020-06-29 19:00:00|8.85|8.85|8.83|8.83|16036
1593457500|2020-06-29 19:05:00|8.83|8.845|8.83|8.84|15912
1593457800|2020-06-29 19:10:00|8.84|8.85|8.83|8.845|5682
1593458100|2020-06-29 19:15:00|8.85|8.85|8.841|8.841|4116
1593458400|2020-06-29 19:20:00|8.85|8.855|8.845|8.85|11525
1593458700|2020-06-29 19:25:00|8.85|8.86|8.85|8.85|7094
1593459000|2020-06-29 19:30:00|8.85|8.86|8.85|8.85|4418
1593459300|2020-06-29 19:35:00|8.855|8.87|8.854|8.87|16431
1593459600|2020-06-29 19:40:00|8.865|8.87|8.86|8.87|15056
1593459900|2020-06-29 19:45:00|8.87|8.88|8.86|8.865|37499
1593460200|2020-06-29 19:50:00|8.865|8.88|8.865|8.88|46298
1593460500|2020-06-29 19:55:00|8.88|8.89|8.86|8.88|164858
1593460800|2020-06-29 20:00:00|8.88|8.88|8.88|8.88|0
1593461700|2020-06-29 20:15:00|8.88|8.88|8.88|8.88|0
1593523500|2020-06-30 13:25:00|8.78|8.78|8.76|8.76|0
1593523800|2020-06-30 13:30:00|8.75|8.8|8.75|8.78|30461
1593524100|2020-06-30 13:35:00|8.78|8.8|8.775|8.79|11541
1593524400|2020-06-30 13:40:00|8.795|8.795|8.77|8.78|5657
1593524700|2020-06-30 13:45:00|8.78|8.8|8.775|8.78|22527
1593525000|2020-06-30 13:50:00|8.78|8.78|8.75|8.76|23520
1593525300|2020-06-30 13:55:00|8.77|8.77|8.72|8.73|25658
1593525600|2020-06-30 14:00:00|8.73|8.74|8.695|8.705|16306
1593525900|2020-06-30 14:05:00|8.71|8.725|8.705|8.725|22726
1593526200|2020-06-30 14:10:00|8.72|8.725|8.71|8.71|11540
1593526500|2020-06-30 14:15:00|8.71|8.715|8.69|8.7|19360
1593526800|2020-06-30 14:20:00|8.7|8.73|8.7|8.73|11112
1593527100|2020-06-30 14:25:00|8.735|8.74|8.705|8.715|9604
1593527400|2020-06-30 14:30:00|8.715|8.735|8.715|8.73|8072
1593527700|2020-06-30 14:35:00|8.73|8.73|8.705|8.71|4802
1593528000|2020-06-30 14:40:00|8.71|8.76|8.71|8.75|12937
1593528300|2020-06-30 14:45:00|8.75|8.77|8.75|8.764|4755
1593528600|2020-06-30 14:50:00|8.775|8.8|8.77|8.77|20263
1593528900|2020-06-30 14:55:00|8.78|8.79|8.76|8.785|175596
1593529200|2020-06-30 15:00:00|8.79|8.8|8.78|8.795|68112
1593529500|2020-06-30 15:05:00|8.8|8.805|8.78|8.8|65534
1593529800|2020-06-30 15:10:00|8.79|8.805|8.78|8.79|55563
1593530100|2020-06-30 15:15:00|8.8|8.81|8.78|8.805|53976
1593530400|2020-06-30 15:20:00|8.81|8.81|8.79|8.79|24054
1593530700|2020-06-30 15:25:00|8.78|8.8|8.77|8.79|12337
1593531000|2020-06-30 15:30:00|8.79|8.8|8.78|8.78|7181
1593531300|2020-06-30 15:35:00|8.78|8.81|8.78|8.805|11116
1593531600|2020-06-30 15:40:00|8.81|8.81|8.79|8.795|35630
1593531900|2020-06-30 15:45:00|8.8|8.82|8.79|8.79|31433
1593532200|2020-06-30 15:50:00|8.79|8.81|8.79|8.81|6660
1593532500|2020-06-30 15:55:00|8.81|8.81|8.8|8.81|13158
1593532800|2020-06-30 16:00:00|8.81|8.81|8.79|8.795|11615
1593533100|2020-06-30 16:05:00|8.79|8.81|8.79|8.81|20360
1593533400|2020-06-30 16:10:00|8.81|8.81|8.8|8.81|28277
1593533700|2020-06-30 16:15:00|8.815|8.84|8.815|8.83|4365
1593534000|2020-06-30 16:20:00|8.835|8.865|8.83|8.86|19085
1593534300|2020-06-30 16:25:00|8.86|8.87|8.85|8.87|12149
1593534600|2020-06-30 16:30:00|8.865|8.875|8.86|8.87|15005
1593534900|2020-06-30 16:35:00|8.87|8.89|8.87|8.89|5260
1593535200|2020-06-30 16:40:00|8.89|8.935|8.875|8.925|25925
1593535500|2020-06-30 16:45:00|8.92|8.94|8.92|8.925|14718
1593535800|2020-06-30 16:50:00|8.93|8.93|8.865|8.88|161928
1593536100|2020-06-30 16:55:00|8.88|8.88|8.85|8.85|37375
1593536400|2020-06-30 17:00:00|8.855|8.865|8.84|8.85|59230
1593536700|2020-06-30 17:05:00|8.86|8.86|8.84|8.86|29044
1593537000|2020-06-30 17:10:00|8.855|8.86|8.82|8.83|329203
1593537300|2020-06-30 17:15:00|8.825|8.85|8.82|8.845|33885
1593537600|2020-06-30 17:20:00|8.845|8.865|8.84|8.851|32503
1593537900|2020-06-30 17:25:00|8.85|8.85|8.84|8.85|22465
1593538200|2020-06-30 17:30:00|8.845|8.855|8.83|8.84|53117
1593538500|2020-06-30 17:35:00|8.84|8.865|8.84|8.86|20436
1593538800|2020-06-30 17:40:00|8.86|8.88|8.86|8.865|16580
1593539100|2020-06-30 17:45:00|8.87|8.895|8.865|8.89|26692
1593539400|2020-06-30 17:50:00|8.89|8.92|8.89|8.915|30458
1593539700|2020-06-30 17:55:00|8.915|8.925|8.91|8.915|21533
1593540000|2020-06-30 18:00:00|8.915|8.92|8.91|8.92|40932
1593540300|2020-06-30 18:05:00|8.915|8.93|8.89|8.93|127210
1593540600|2020-06-30 18:10:00|8.925|8.935|8.91|8.91|33416
1593540900|2020-06-30 18:15:00|8.91|8.93|8.89|8.89|55992
1593541200|2020-06-30 18:20:00|8.89|8.915|8.89|8.915|22317
1593541500|2020-06-30 18:25:00|8.91|8.93|8.91|8.93|35532
1593541800|2020-06-30 18:30:00|8.935|8.935|8.91|8.915|23295
1593542100|2020-06-30 18:35:00|8.91|8.94|8.91|8.935|29839
1593542400|2020-06-30 18:40:00|8.94|8.94|8.92|8.935|22821
1593542700|2020-06-30 18:45:00|8.93|8.94|8.93|8.94|32388
1593543000|2020-06-30 18:50:00|8.935|8.94|8.92|8.94|19717
1593543300|2020-06-30 18:55:00|8.94|8.955|8.94|8.95|16362
1593543600|2020-06-30 19:00:00|8.95|8.95|8.93|8.94|12920
1593543900|2020-06-30 19:05:00|8.94|8.94|8.935|8.94|6961
1593544200|2020-06-30 19:10:00|8.94|8.94|8.92|8.92|37338
1593544500|2020-06-30 19:15:00|8.92|8.92|8.9|8.9|25884
1593544800|2020-06-30 19:20:00|8.907|8.915|8.9|8.9|19678
1593545100|2020-06-30 19:25:00|8.9|8.905|8.86|8.86|36293
1593545400|2020-06-30 19:30:00|8.86|8.88|8.86|8.875|58767
1593545700|2020-06-30 19:35:00|8.875|8.885|8.87|8.875|26147
1593546000|2020-06-30 19:40:00|8.87|8.88|8.86|8.86|43857
1593546300|2020-06-30 19:45:00|8.86|8.88|8.86|8.865|85554
1593546600|2020-06-30 19:50:00|8.86|8.91|8.855|8.905|193744
1593546900|2020-06-30 19:55:00|8.91|8.91|8.86|8.865|136464
1593547200|2020-06-30 20:00:00|8.86|8.86|8.86|8.86|0
1593548100|2020-06-30 20:15:00|8.86|8.86|8.86|8.86|0
1593551700|2020-06-30 21:15:00|8.86|8.86|8.86|8.86|0
1593610200|2020-07-01 13:30:00|8.89|8.93|8.89|8.905|46519
1593610500|2020-07-01 13:35:00|8.905|8.94|8.905|8.94|55666
1593610800|2020-07-01 13:40:00|8.94|8.97|8.94|8.955|112984
1593611100|2020-07-01 13:45:00|8.965|9.03|8.965|9.02|43987
1593611400|2020-07-01 13:50:00|9.02|9.03|8.965|8.99|75171
1593611700|2020-07-01 13:55:00|8.99|9.03|8.985|9.02|31755
1593612000|2020-07-01 14:00:00|9.03|9.07|9.025|9.045|40712
1593612300|2020-07-01 14:05:00|9.04|9.08|9.03|9.075|58482
1593612600|2020-07-01 14:10:00|9.08|9.13|9.08|9.11|22997
1593612900|2020-07-01 14:15:00|9.105|9.12|9.09|9.1|20517
1593613200|2020-07-01 14:20:00|9.095|9.12|9.08|9.1|31641
1593613500|2020-07-01 14:25:00|9.1|9.13|9.1|9.13|13236
1593613800|2020-07-01 14:30:00|9.13|9.145|9.085|9.09|14179
1593614100|2020-07-01 14:35:00|9.09|9.11|9.08|9.09|17721
1593614400|2020-07-01 14:40:00|9.09|9.1|9.075|9.075|17510
1593614700|2020-07-01 14:45:00|9.07|9.07|9.04|9.04|23595
1593615000|2020-07-01 14:50:00|9.04|9.06|9.035|9.05|14307
1593615300|2020-07-01 14:55:00|9.045|9.07|9.04|9.06|25668
1593615600|2020-07-01 15:00:00|9.065|9.07|9.045|9.045|28984
1593615900|2020-07-01 15:05:00|9.05|9.06|9.025|9.025|17557
1593616200|2020-07-01 15:10:00|9.02|9.03|8.995|9.025|50879
1593616500|2020-07-01 15:15:00|9.03|9.035|9.005|9.01|14621
1593616800|2020-07-01 15:20:00|9.01|9.045|9.005|9.04|29387
1593617100|2020-07-01 15:25:00|9.035|9.035|9.01|9.025|13030
1593617400|2020-07-01 15:30:00|9.025|9.03|9.02|9.03|10567
1593617700|2020-07-01 15:35:00|9.035|9.06|9.035|9.06|11062
1593618000|2020-07-01 15:40:00|9.055|9.085|9.055|9.08|14780
1593618300|2020-07-01 15:45:00|9.08|9.095|9.06|9.06|22227
1593618600|2020-07-01 15:50:00|9.06|9.085|9.06|9.08|26527
1593618900|2020-07-01 15:55:00|9.08|9.09|9.08|9.085|3103
1593619200|2020-07-01 16:00:00|9.085|9.085|9.05|9.05|11881
1593619500|2020-07-01 16:05:00|9.055|9.085|9.05|9.075|15746
1593619800|2020-07-01 16:10:00|9.07|9.115|9.07|9.105|15793
1593620100|2020-07-01 16:15:00|9.1|9.13|9.095|9.12|11659
1593620400|2020-07-01 16:20:00|9.12|9.12|9.11|9.12|9048
1593620700|2020-07-01 16:25:00|9.12|9.135|9.115|9.115|28739
1593621000|2020-07-01 16:30:00|9.11|9.11|9.08|9.085|4598
1593621300|2020-07-01 16:35:00|9.08|9.1|9.08|9.085|22580
1593621600|2020-07-01 16:40:00|9.08|9.095|9.08|9.095|4193
1593621900|2020-07-01 16:45:00|9.095|9.095|9.06|9.07|19931
1593622200|2020-07-01 16:50:00|9.08|9.095|9.08|9.09|11386
1593622500|2020-07-01 16:55:00|9.1|9.105|9.09|9.095|6227
1593622800|2020-07-01 17:00:00|9.095|9.1|9.08|9.085|11035
1593623100|2020-07-01 17:05:00|9.08|9.09|9.035|9.04|23662
1593623400|2020-07-01 17:10:00|9.045|9.055|9.04|9.055|6115
1593623700|2020-07-01 17:15:00|9.05|9.065|9.04|9.04|20549
1593624000|2020-07-01 17:20:00|9.045|9.07|9.04|9.06|11552
1593624300|2020-07-01 17:25:00|9.07|9.08|9.06|9.07|12419
1593624600|2020-07-01 17:30:00|9.075|9.075|9.035|9.045|15202
1593624900|2020-07-01 17:35:00|9.045|9.05|9.04|9.05|2268
1593625200|2020-07-01 17:40:00|9.045|9.05|9.02|9.02|8087
1593625500|2020-07-01 17:45:00|9.03|9.035|9.02|9.03|8837
1593625800|2020-07-01 17:50:00|9.03|9.035|9.01|9.015|8763
1593626100|2020-07-01 17:55:00|9.01|9.02|9.01|9.01|5162
1593626400|2020-07-01 18:00:00|9.015|9.025|9.01|9.025|5887
1593626700|2020-07-01 18:05:00|9.025|9.03|9.005|9.02|9033
1593627000|2020-07-01 18:10:00|9.03|9.04|9.025|9.04|11763
1593627300|2020-07-01 18:15:00|9.045|9.055|9.04|9.05|15284
1593627600|2020-07-01 18:20:00|9.05|9.065|9.03|9.035|14201
1593627900|2020-07-01 18:25:00|9.035|9.035|9.03|9.03|2586
1593628200|2020-07-01 18:30:00|9.03|9.035|9.01|9.01|17612
1593628500|2020-07-01 18:35:00|9.015|9.025|9.005|9.02|24474
1593628800|2020-07-01 18:40:00|9.015|9.03|9.015|9.025|11119
1593629100|2020-07-01 18:45:00|9.02|9.025|9.01|9.015|8177
1593629400|2020-07-01 18:50:00|9.01|9.015|9|9.005|7504
1593629700|2020-07-01 18:55:00|9.005|9.025|9.005|9.025|15509
1593630000|2020-07-01 19:00:00|9.025|9.045|9.02|9.04|20090
1593630300|2020-07-01 19:05:00|9.045|9.06|9.04|9.05|34476
1593630600|2020-07-01 19:10:00|9.05|9.06|9.03|9.035|8343
1593630900|2020-07-01 19:15:00|9.035|9.04|9.03|9.04|9121
1593631200|2020-07-01 19:20:00|9.04|9.05|9.03|9.04|30856
1593631500|2020-07-01 19:25:00|9.035|9.065|9.035|9.065|22094
1593631800|2020-07-01 19:30:00|9.065|9.07|9.04|9.04|58828
1593632100|2020-07-01 19:35:00|9.04|9.05|9.04|9.05|33306
1593632400|2020-07-01 19:40:00|9.055|9.07|9.045|9.045|38786
1593632700|2020-07-01 19:45:00|9.045|9.05|9.04|9.04|28732
1593633000|2020-07-01 19:50:00|9.05|9.05|9.02|9.035|70026
1593633300|2020-07-01 19:55:00|9.04|9.04|9|9|102218
1593633600|2020-07-01 20:00:00|9.01|9.01|9.01|9.01|0
1593634500|2020-07-01 20:15:00|9.01|9.01|9.01|9.01|0
1593635100|2020-07-01 20:25:00|9.034|9.034|9.034|9.034|0
1593636600|2020-07-01 20:50:00|9.01|9.01|9.01|9.01|0
1593696600|2020-07-02 13:30:00|9.11|9.13|9.1|9.11|39728
1593696900|2020-07-02 13:35:00|9.11|9.12|9.05|9.08|43870
1593697200|2020-07-02 13:40:00|9.08|9.08|9.065|9.08|39501
1593697500|2020-07-02 13:45:00|9.13|9.15|9.12|9.13|30927
1593697800|2020-07-02 13:50:00|9.13|9.13|9.09|9.095|15696
1593698100|2020-07-02 13:55:00|9.09|9.12|9.09|9.115|26416
1593698400|2020-07-02 14:00:00|9.12|9.13|9.1|9.12|27076
1593698700|2020-07-02 14:05:00|9.13|9.13|9.1|9.11|6967
1593699000|2020-07-02 14:10:00|9.11|9.11|9.075|9.08|7517
1593699300|2020-07-02 14:15:00|9.08|9.08|9.06|9.06|4338
1593699600|2020-07-02 14:20:00|9.06|9.06|9.02|9.02|8806
1593699900|2020-07-02 14:25:00|9.02|9.03|9.01|9.01|54600
1593700200|2020-07-02 14:30:00|9|9.01|8.97|8.97|7882
1593700500|2020-07-02 14:35:00|8.97|8.98|8.965|8.97|5733
1593700800|2020-07-02 14:40:00|8.98|8.98|8.93|8.94|22941
1593701100|2020-07-02 14:45:00|8.93|8.94|8.92|8.92|15727
1593701400|2020-07-02 14:50:00|8.92|8.93|8.91|8.93|24142
1593701700|2020-07-02 14:55:00|8.925|8.925|8.925|8.925|15894
1593702000|2020-07-02 15:00:00|8.93|8.94|8.92|8.935|9183
1593702300|2020-07-02 15:05:00|8.935|8.95|8.935|8.95|14182
1593702600|2020-07-02 15:10:00|8.94|8.94|8.91|8.93|18475
1593702900|2020-07-02 15:15:00|8.93|8.93|8.92|8.93|4872
1593703200|2020-07-02 15:20:00|8.94|8.94|8.94|8.94|24284
1593703500|2020-07-02 15:25:00|8.94|8.945|8.925|8.93|23614
1593703800|2020-07-02 15:30:00|8.93|8.95|8.92|8.945|11645
1593704100|2020-07-02 15:35:00|8.94|8.955|8.94|8.94|13621
1593704400|2020-07-02 15:40:00|8.94|8.95|8.935|8.95|4587
1593704700|2020-07-02 15:45:00|8.95|8.95|8.94|8.94|5366
1593705000|2020-07-02 15:50:00|8.94|8.94|8.905|8.92|24948
1593705300|2020-07-02 15:55:00|8.92|8.94|8.92|8.94|4057
1593705600|2020-07-02 16:00:00|8.94|8.94|8.92|8.92|6465
1593705900|2020-07-02 16:05:00|8.93|8.93|8.925|8.93|2685
1593706200|2020-07-02 16:10:00|8.935|8.94|8.92|8.925|7771
1593706500|2020-07-02 16:15:00|8.92|8.93|8.915|8.93|3348
1593706800|2020-07-02 16:20:00|8.93|8.945|8.93|8.945|6063
1593707100|2020-07-02 16:25:00|8.95|8.96|8.95|8.95|5012
1593707400|2020-07-02 16:30:00|8.945|8.96|8.945|8.96|3265
1593707700|2020-07-02 16:35:00|8.95|8.955|8.945|8.95|4770
1593708000|2020-07-02 16:40:00|8.95|8.96|8.945|8.95|7745
1593708300|2020-07-02 16:45:00|8.94|8.94|8.94|8.94|5913
1593708600|2020-07-02 16:50:00|8.94|8.94|8.925|8.93|10750
1593708900|2020-07-02 16:55:00|8.93|8.93|8.92|8.925|6223
1593709200|2020-07-02 17:00:00|8.93|8.935|8.925|8.93|5715
1593709500|2020-07-02 17:05:00|8.94|8.94|8.92|8.92|2928
1593709800|2020-07-02 17:10:00|8.92|8.925|8.91|8.925|10259
1593710100|2020-07-02 17:15:00|8.925|8.94|8.925|8.93|9049
1593710400|2020-07-02 17:20:00|8.935|8.945|8.93|8.94|5442
1593710700|2020-07-02 17:25:00|8.94|8.955|8.94|8.955|5210
1593711000|2020-07-02 17:30:00|8.96|8.96|8.955|8.96|13180
1593711300|2020-07-02 17:35:00|8.97|8.97|8.95|8.95|6001
1593711600|2020-07-02 17:40:00|8.955|8.955|8.93|8.935|13610
1593711900|2020-07-02 17:45:00|8.935|8.94|8.93|8.93|4884
1593712200|2020-07-02 17:50:00|8.94|8.94|8.92|8.922|7289
1593712500|2020-07-02 17:55:00|8.92|8.92|8.91|8.91|5111
1593712800|2020-07-02 18:00:00|8.91|8.91|8.9|8.9|4104
1593713100|2020-07-02 18:05:00|8.905|8.91|8.875|8.875|26240
1593713400|2020-07-02 18:10:00|8.87|8.88|8.865|8.875|10305
1593713700|2020-07-02 18:15:00|8.87|8.88|8.86|8.865|9895
1593714000|2020-07-02 18:20:00|8.86|8.875|8.86|8.87|14689
1593714300|2020-07-02 18:25:00|8.88|8.89|8.86|8.89|16484
1593714600|2020-07-02 18:30:00|8.89|8.91|8.885|8.91|10948
1593714900|2020-07-02 18:35:00|8.91|8.91|8.9|8.9|6274
1593715200|2020-07-02 18:40:00|8.905|8.905|8.88|8.885|12952
1593715500|2020-07-02 18:45:00|8.89|8.89|8.87|8.885|14824
1593715800|2020-07-02 18:50:00|8.88|8.88|8.87|8.875|6227
1593716100|2020-07-02 18:55:00|8.875|8.885|8.87|8.885|20937
1593716400|2020-07-02 19:00:00|8.89|8.895|8.89|8.89|3839
1593716700|2020-07-02 19:05:00|8.895|8.9|8.89|8.895|12469
1593717000|2020-07-02 19:10:00|8.895|8.895|8.89|8.895|3405
1593717300|2020-07-02 19:15:00|8.89|8.9|8.89|8.9|19397
1593717600|2020-07-02 19:20:00|8.895|8.935|8.895|8.935|20755
1593717900|2020-07-02 19:25:00|8.93|8.93|8.915|8.92|25382
1593718200|2020-07-02 19:30:00|8.915|8.92|8.89|8.89|22010
1593718500|2020-07-02 19:35:00|8.895|8.9|8.88|8.885|15627
1593718800|2020-07-02 19:40:00|8.885|8.9|8.88|8.885|54417
1593719100|2020-07-02 19:45:00|8.9|8.91|8.89|8.91|45117
1593719400|2020-07-02 19:50:00|8.905|8.92|8.89|8.92|105761
1593719700|2020-07-02 19:55:00|8.91|8.93|8.9|8.93|208930
1593720000|2020-07-02 20:00:00|8.93|8.93|8.93|8.93|21609
1594037700|2020-07-06 12:15:00|9.33|9.35|9.33|9.35|0
1594041600|2020-07-06 13:20:00|9.28|9.28|9.26|9.27|0
1594041900|2020-07-06 13:25:00|9.26|9.27|9.26|9.27|0
1594042200|2020-07-06 13:30:00|9.26|9.26|9.22|9.23|55945
1594042500|2020-07-06 13:35:00|9.24|9.25|9.215|9.236|16986
1594042800|2020-07-06 13:40:00|9.23|9.28|9.23|9.26|15010
1594043100|2020-07-06 13:45:00|9.26|9.27|9.24|9.25|16994
1594043400|2020-07-06 13:50:00|9.25|9.255|9.24|9.24|8110
1594043700|2020-07-06 13:55:00|9.25|9.285|9.25|9.27|13971
1594044000|2020-07-06 14:00:00|9.28|9.3|9.24|9.245|15438
1594044300|2020-07-06 14:05:00|9.25|9.25|9.2|9.23|15845
1594044600|2020-07-06 14:10:00|9.23|9.23|9.19|9.19|17595
1594044900|2020-07-06 14:15:00|9.2|9.215|9.195|9.21|9296
1594045200|2020-07-06 14:20:00|9.2|9.22|9.185|9.21|16688
1594045500|2020-07-06 14:25:00|9.21|9.22|9.19|9.21|11877
1594045800|2020-07-06 14:30:00|9.2|9.205|9.18|9.18|5349
1594046100|2020-07-06 14:35:00|9.18|9.18|9.14|9.16|49591
1594046400|2020-07-06 14:40:00|9.17|9.19|9.165|9.19|12615
1594046700|2020-07-06 14:45:00|9.19|9.2|9.185|9.19|7010
1594047000|2020-07-06 14:50:00|9.18|9.18|9.175|9.18|4111
1594047300|2020-07-06 14:55:00|9.19|9.195|9.19|9.19|2969
1594047600|2020-07-06 15:00:00|9.19|9.21|9.19|9.21|6599
1594047900|2020-07-06 15:05:00|9.21|9.22|9.2|9.205|9789
1594048200|2020-07-06 15:10:00|9.2|9.2|9.18|9.18|7042
1594048500|2020-07-06 15:15:00|9.17|9.17|9.15|9.16|30537
1594048800|2020-07-06 15:20:00|9.16|9.18|9.15|9.175|16445
1594049100|2020-07-06 15:25:00|9.18|9.195|9.17|9.195|7704
1594049400|2020-07-06 15:30:00|9.2|9.2|9.165|9.165|12790
1594049700|2020-07-06 15:35:00|9.17|9.175|9.16|9.16|4258
1594050000|2020-07-06 15:40:00|9.165|9.166|9.16|9.16|3344
1594050300|2020-07-06 15:45:00|9.16|9.16|9.15|9.155|6260
1594050600|2020-07-06 15:50:00|9.16|9.17|9.16|9.165|9603
1594050900|2020-07-06 15:55:00|9.16|9.175|9.16|9.17|2691
1594051200|2020-07-06 16:00:00|9.17|9.17|9.14|9.141|2590
1594051500|2020-07-06 16:05:00|9.15|9.155|9.135|9.135|7764
1594051800|2020-07-06 16:10:00|9.13|9.14|9.13|9.14|5930
1594052100|2020-07-06 16:15:00|9.13|9.13|9.12|9.13|981
1594052400|2020-07-06 16:20:00|9.135|9.14|9.12|9.125|4896
1594052700|2020-07-06 16:25:00|9.13|9.13|9.11|9.11|5574
1594053000|2020-07-06 16:30:00|9.11|9.11|9.1|9.1|9420
1594053300|2020-07-06 16:35:00|9.105|9.11|9.1|9.11|2340
1594053600|2020-07-06 16:40:00|9.105|9.105|9.105|9.105|100
1594053900|2020-07-06 16:45:00|9.1|9.1|9.09|9.09|4614
1594054200|2020-07-06 16:50:00|9.1|9.12|9.1|9.12|26448
1594054500|2020-07-06 16:55:00|9.11|9.11|9.095|9.095|2997
1594054800|2020-07-06 17:00:00|9.09|9.09|9.07|9.075|7921
1594055100|2020-07-06 17:05:00|9.07|9.08|9.07|9.08|2138
1594055400|2020-07-06 17:10:00|9.08|9.1|9.08|9.08|25848
1594055700|2020-07-06 17:15:00|9.08|9.085|9.07|9.08|3567
1594056000|2020-07-06 17:20:00|9.09|9.095|9.08|9.085|5597
1594056300|2020-07-06 17:25:00|9.085|9.085|9.07|9.08|10264
1594056600|2020-07-06 17:30:00|9.08|9.08|9.07|9.07|3326
1594056900|2020-07-06 17:35:00|9.07|9.08|9.07|9.08|1520
1594057200|2020-07-06 17:40:00|9.075|9.095|9.075|9.08|4419
1594057500|2020-07-06 17:45:00|9.08|9.08|9.075|9.08|1138
1594057800|2020-07-06 17:50:00|9.08|9.08|9.08|9.08|916
1594058100|2020-07-06 17:55:00|9.08|9.08|9.07|9.075|761
1594058400|2020-07-06 18:00:00|9.07|9.07|9.06|9.065|3326
1594058700|2020-07-06 18:05:00|9.06|9.065|9.06|9.06|907
1594059000|2020-07-06 18:10:00|9.06|9.07|9.05|9.065|18262
1594059300|2020-07-06 18:15:00|9.06|9.06|9.045|9.05|6549
1594059600|2020-07-06 18:20:00|9.05|9.07|9.045|9.07|3109
1594059900|2020-07-06 18:25:00|9.07|9.07|9.07|9.07|1972
1594060200|2020-07-06 18:30:00|9.07|9.08|9.065|9.07|10216
1594060500|2020-07-06 18:35:00|9.07|9.07|9.05|9.05|6567
1594060800|2020-07-06 18:40:00|9.055|9.055|9.04|9.04|5264
1594061100|2020-07-06 18:45:00|9.04|9.05|9.04|9.04|1942
1594061400|2020-07-06 18:50:00|9.04|9.05|9.03|9.04|17791
1594061700|2020-07-06 18:55:00|9.045|9.05|9.03|9.035|3912
1594062000|2020-07-06 19:00:00|9.03|9.04|9.03|9.03|7892
1594062300|2020-07-06 19:05:00|9.035|9.05|9.035|9.045|12110
1594062600|2020-07-06 19:10:00|9.045|9.055|9.04|9.04|22627
1594062900|2020-07-06 19:15:00|9.045|9.05|9.04|9.04|6823
1594063200|2020-07-06 19:20:00|9.04|9.05|9.04|9.045|8007
1594063500|2020-07-06 19:25:00|9.04|9.05|9.04|9.05|7583
1594063800|2020-07-06 19:30:00|9.05|9.05|9.04|9.04|13411
1594064100|2020-07-06 19:35:00|9.05|9.06|9.03|9.05|38659
1594064400|2020-07-06 19:40:00|9.045|9.06|9.04|9.055|9328
1594064700|2020-07-06 19:45:00|9.06|9.08|9.055|9.075|19609
1594065000|2020-07-06 19:50:00|9.08|9.085|9.06|9.065|31942
1594065300|2020-07-06 19:55:00|9.065|9.09|9.06|9.07|110253
1594065600|2020-07-06 20:00:00|9.07|9.07|9.07|9.07|0
1594066500|2020-07-06 20:15:00|9.07|9.07|9.07|9.07|0
1594128600|2020-07-07 13:30:00|9.08|9.13|9.08|9.12|30278
1594128900|2020-07-07 13:35:00|9.115|9.12|9.1|9.1|37268
1594129200|2020-07-07 13:40:00|9.1|9.13|9.1|9.13|18062
1594129500|2020-07-07 13:45:00|9.13|9.165|9.13|9.15|13765
1594129800|2020-07-07 13:50:00|9.15|9.15|9.115|9.14|7716
1594130100|2020-07-07 13:55:00|9.145|9.15|9.13|9.13|5889
1594130400|2020-07-07 14:00:00|9.13|9.18|9.12|9.18|9839
1594130700|2020-07-07 14:05:00|9.18|9.19|9.16|9.19|8591
1594131000|2020-07-07 14:10:00|9.19|9.21|9.19|9.2|29031
1594131300|2020-07-07 14:15:00|9.2|9.2|9.185|9.185|14468
1594131600|2020-07-07 14:20:00|9.185|9.185|9.155|9.175|16214
1594131900|2020-07-07 14:25:00|9.17|9.17|9.145|9.15|6371
1594132200|2020-07-07 14:30:00|9.16|9.18|9.15|9.15|20796
1594132500|2020-07-07 14:35:00|9.15|9.16|9.135|9.15|24523
1594132800|2020-07-07 14:40:00|9.14|9.14|9.12|9.12|5701
1594133100|2020-07-07 14:45:00|9.12|9.12|9.105|9.12|15751
1594133400|2020-07-07 14:50:00|9.115|9.135|9.115|9.125|10287
1594133700|2020-07-07 14:55:00|9.125|9.125|9.11|9.11|19427
1594134000|2020-07-07 15:00:00|9.105|9.105|9.09|9.09|3372
1594134300|2020-07-07 15:05:00|9.09|9.09|9.08|9.09|9413
1594134600|2020-07-07 15:10:00|9.1|9.12|9.08|9.08|12504
1594134900|2020-07-07 15:15:00|9.08|9.1|9.08|9.1|9682
1594135200|2020-07-07 15:20:00|9.11|9.12|9.11|9.11|7504
1594135500|2020-07-07 15:25:00|9.1|9.1|9.09|9.09|8112
1594135800|2020-07-07 15:30:00|9.05|9.05|9.05|9.05|0
1594136100|2020-07-07 15:35:00|9.05|9.05|9.02|9.02|376507
1594136400|2020-07-07 15:40:00|9.03|9.03|9.01|9.01|13508
1594136700|2020-07-07 15:45:00|9.015|9.015|8.98|8.995|30385
1594137000|2020-07-07 15:50:00|8.99|9|8.99|9|628
1594137300|2020-07-07 15:55:00|8.99|8.99|8.95|8.97|17649
1594137600|2020-07-07 16:00:00|8.96|8.96|8.95|8.95|2658
1594137900|2020-07-07 16:05:00|8.95|8.95|8.935|8.95|13969
1594138200|2020-07-07 16:10:00|8.94|8.945|8.93|8.94|10806
1594138500|2020-07-07 16:15:00|8.94|8.95|8.93|8.934|11044
1594138800|2020-07-07 16:20:00|8.93|8.955|8.92|8.95|14555
1594139100|2020-07-07 16:25:00|8.95|8.95|8.94|8.94|5924
1594139400|2020-07-07 16:30:00|8.94|8.955|8.93|8.955|8145
1594139700|2020-07-07 16:35:00|8.95|8.95|8.94|8.95|2490
1594140000|2020-07-07 16:40:00|8.94|8.95|8.94|8.945|4658
1594140300|2020-07-07 16:45:00|8.95|8.96|8.95|8.96|4174
1594140600|2020-07-07 16:50:00|8.96|8.965|8.95|8.955|3289
1594140900|2020-07-07 16:55:00|8.96|8.97|8.955|8.97|5128
1594141200|2020-07-07 17:00:00|8.977|8.98|8.977|8.98|827
1594141500|2020-07-07 17:05:00|8.98|8.98|8.965|8.965|5519
1594141800|2020-07-07 17:10:00|8.97|8.98|8.96|8.98|5508
1594142100|2020-07-07 17:15:00|8.98|8.985|8.98|8.985|477
1594142400|2020-07-07 17:20:00|8.985|8.995|8.985|8.99|2052
1594142700|2020-07-07 17:25:00|8.99|9|8.99|8.995|3618
1594143000|2020-07-07 17:30:00|8.99|9|8.99|9|6378
1594143300|2020-07-07 17:35:00|9|9|8.99|8.99|3957
1594143600|2020-07-07 17:40:00|8.995|9.005|8.995|9.005|960
1594143900|2020-07-07 17:45:00|9.005|9.005|8.99|8.99|1572
1594144200|2020-07-07 17:50:00|8.995|8.995|8.975|8.98|7158
1594144500|2020-07-07 17:55:00|8.98|8.99|8.98|8.99|3386
1594144800|2020-07-07 18:00:00|8.982|8.99|8.98|8.99|1285
1594145100|2020-07-07 18:05:00|8.99|9.01|8.985|9.01|3706
1594145400|2020-07-07 18:10:00|9.01|9.03|9.01|9.025|8974
1594145700|2020-07-07 18:15:00|9.02|9.025|9.01|9.015|13210
1594146000|2020-07-07 18:20:00|9.015|9.015|9|9.01|9905
1594146300|2020-07-07 18:25:00|9|9.03|9|9.03|7780
1594146600|2020-07-07 18:30:00|9.03|9.03|9|9.005|9615
1594146900|2020-07-07 18:35:00|9|9.02|9|9.01|10752
1594147200|2020-07-07 18:40:00|9.005|9.03|9.005|9.03|10936
1594147500|2020-07-07 18:45:00|9.03|9.031|9.02|9.02|10102
1594147800|2020-07-07 18:50:00|9.02|9.025|9.015|9.015|6774
1594148100|2020-07-07 18:55:00|9.015|9.025|9.015|9.02|3082
1594148400|2020-07-07 19:00:00|9.02|9.02|9.005|9.005|3326
1594148700|2020-07-07 19:05:00|9.01|9.01|8.975|8.975|2995
1594149000|2020-07-07 19:10:00|8.98|8.99|8.98|8.98|8151
1594149300|2020-07-07 19:15:00|8.98|9|8.97|8.995|41210
1594149600|2020-07-07 19:20:00|8.995|9.025|8.995|9.015|10085
1594149900|2020-07-07 19:25:00|9.011|9.02|9.01|9.02|2689
1594150200|2020-07-07 19:30:00|9.015|9.035|9.015|9.02|27419
1594150500|2020-07-07 19:35:00|9.02|9.025|8.985|8.985|13449
1594150800|2020-07-07 19:40:00|8.985|9|8.98|8.985|18469
1594151100|2020-07-07 19:45:00|8.98|8.985|8.97|8.98|24318
1594151400|2020-07-07 19:50:00|8.975|8.98|8.95|8.955|56914
1594151700|2020-07-07 19:55:00|8.96|8.98|8.95|8.97|133845
1594152000|2020-07-07 20:00:00|8.97|8.97|8.97|8.97|0
1594152900|2020-07-07 20:15:00|8.97|8.97|8.97|8.97|0
1594154100|2020-07-07 20:35:00|8.97|8.97|8.97|8.97|0
1594214700|2020-07-08 13:25:00|9.07|9.07|9.07|9.07|0
1594215000|2020-07-08 13:30:00|9.08|9.09|9.025|9.08|50985
1594215300|2020-07-08 13:35:00|9.09|9.12|9.07|9.12|8999
1594215600|2020-07-08 13:40:00|9.12|9.12|9.1|9.11|4495
1594215900|2020-07-08 13:45:00|9.095|9.095|9.095|9.095|0
1594216200|2020-07-08 13:50:00|9.13|9.135|9.115|9.13|91478
1594216500|2020-07-08 13:55:00|9.13|9.13|9.11|9.11|6146
1594216800|2020-07-08 14:00:00|9.12|9.125|9.08|9.08|9836
1594217100|2020-07-08 14:05:00|9.09|9.11|9.08|9.1|18854
1594217400|2020-07-08 14:10:00|9.11|9.145|9.1|9.13|14318
1594217700|2020-07-08 14:15:00|9.13|9.145|9.12|9.13|11619
1594218000|2020-07-08 14:20:00|9.13|9.14|9.125|9.125|4461
1594218300|2020-07-08 14:25:00|9.12|9.125|9.09|9.1|12610
1594218600|2020-07-08 14:30:00|9.11|9.115|9.1|9.105|7270
1594218900|2020-07-08 14:35:00|9.1|9.1|9.03|9.05|118914
1594219200|2020-07-08 14:40:00|9.06|9.07|9|9.01|16717
1594219500|2020-07-08 14:45:00|9.01|9.04|9|9.04|23535
1594219800|2020-07-08 14:50:00|9.03|9.075|9.03|9.06|12019
1594220100|2020-07-08 14:55:00|9.06|9.08|9.04|9.08|30825
1594220400|2020-07-08 15:00:00|9.08|9.08|9.04|9.06|13464
1594220700|2020-07-08 15:05:00|9.06|9.06|9.04|9.055|51910
1594221000|2020-07-08 15:10:00|9.06|9.09|9.06|9.08|11850
1594221300|2020-07-08 15:15:00|9.085|9.09|9.05|9.05|25224
1594221600|2020-07-08 15:20:00|9.05|9.06|9.04|9.055|74061
1594221900|2020-07-08 15:25:00|9.06|9.07|9.05|9.07|105173
1594222200|2020-07-08 15:30:00|9.07|9.09|9.07|9.09|7676
1594222500|2020-07-08 15:35:00|9.095|9.095|9.075|9.08|41988
1594222800|2020-07-08 15:40:00|9.075|9.14|9.075|9.14|128914
1594223100|2020-07-08 15:45:00|9.14|9.17|9.14|9.17|72132
1594223400|2020-07-08 15:50:00|9.17|9.17|9.13|9.14|26110
1594223700|2020-07-08 15:55:00|9.14|9.14|9.13|9.14|9216
1594224000|2020-07-08 16:00:00|9.14|9.14|9.12|9.14|18900
1594224300|2020-07-08 16:05:00|9.14|9.16|9.135|9.16|52291
1594224600|2020-07-08 16:10:00|9.16|9.16|9.13|9.131|9222
1594224900|2020-07-08 16:15:00|9.14|9.15|9.135|9.15|5469
1594225200|2020-07-08 16:20:00|9.15|9.17|9.145|9.17|5172
1594225500|2020-07-08 16:25:00|9.17|9.19|9.17|9.17|8394
1594225800|2020-07-08 16:30:00|9.17|9.17|9.14|9.14|14086
1594226100|2020-07-08 16:35:00|9.14|9.16|9.13|9.15|38695
1594226400|2020-07-08 16:40:00|9.15|9.15|9.14|9.15|4364
1594226700|2020-07-08 16:45:00|9.15|9.16|9.15|9.16|3288
1594227000|2020-07-08 16:50:00|9.155|9.18|9.155|9.18|33678
1594227300|2020-07-08 16:55:00|9.17|9.175|9.16|9.17|6667
1594227600|2020-07-08 17:00:00|9.17|9.19|9.17|9.18|10756
1594227900|2020-07-08 17:05:00|9.18|9.19|9.16|9.165|10984
1594228200|2020-07-08 17:10:00|9.16|9.17|9.145|9.17|41371
1594228500|2020-07-08 17:15:00|9.165|9.18|9.16|9.17|12038
1594228800|2020-07-08 17:20:00|9.17|9.19|9.17|9.175|59135
1594229100|2020-07-08 17:25:00|9.18|9.18|9.16|9.18|34704
1594229400|2020-07-08 17:30:00|9.178|9.18|9.165|9.175|11880
1594229700|2020-07-08 17:35:00|9.175|9.19|9.17|9.185|39415
1594230000|2020-07-08 17:40:00|9.19|9.2|9.18|9.18|31842
1594230300|2020-07-08 17:45:00|9.18|9.185|9.16|9.185|23261
1594230600|2020-07-08 17:50:00|9.19|9.195|9.175|9.175|18930
1594230900|2020-07-08 17:55:00|9.17|9.17|9.15|9.15|12823
1594231200|2020-07-08 18:00:00|9.16|9.17|9.15|9.15|11051
1594231500|2020-07-08 18:05:00|9.15|9.18|9.14|9.17|130154
1594231800|2020-07-08 18:10:00|9.17|9.175|9.16|9.165|13694
1594232100|2020-07-08 18:15:00|9.165|9.17|9.155|9.165|12650
1594232400|2020-07-08 18:20:00|9.165|9.19|9.164|9.185|19964
1594232700|2020-07-08 18:25:00|9.185|9.185|9.17|9.175|14778
1594233000|2020-07-08 18:30:00|9.17|9.175|9.15|9.165|44043
1594233300|2020-07-08 18:35:00|9.165|9.18|9.145|9.175|139650
1594233600|2020-07-08 18:40:00|9.17|9.17|9.155|9.17|39909
1594233900|2020-07-08 18:45:00|9.165|9.19|9.16|9.185|16512
1594234200|2020-07-08 18:50:00|9.19|9.21|9.19|9.19|37129
1594234500|2020-07-08 18:55:00|9.195|9.21|9.175|9.21|24473
1594234800|2020-07-08 19:00:00|9.205|9.21|9.195|9.195|9816
1594235100|2020-07-08 19:05:00|9.195|9.22|9.19|9.19|23097
1594235400|2020-07-08 19:10:00|9.2|9.21|9.19|9.195|24593
1594235700|2020-07-08 19:15:00|9.195|9.21|9.19|9.2|45583
1594236000|2020-07-08 19:20:00|9.2|9.22|9.2|9.215|35490
1594236300|2020-07-08 19:25:00|9.22|9.225|9.185|9.2|41554
1594236600|2020-07-08 19:30:00|9.195|9.205|9.17|9.175|36951
1594236900|2020-07-08 19:35:00|9.17|9.18|9.14|9.14|62884
1594237200|2020-07-08 19:40:00|9.145|9.15|9.13|9.15|43009
1594237500|2020-07-08 19:45:00|9.15|9.15|9.13|9.135|35412
1594237800|2020-07-08 19:50:00|9.13|9.14|9.12|9.135|69220
1594238100|2020-07-08 19:55:00|9.135|9.15|9.12|9.12|163196
1594238400|2020-07-08 20:00:00|9.12|9.125|9.12|9.12|0
1594239300|2020-07-08 20:15:00|9.12|9.12|9.12|9.12|0
1594241400|2020-07-08 20:50:00|9.12|9.12|9.12|9.12|0
1594300800|2020-07-09 13:20:00|9.21|9.21|9.21|9.21|0
1594301400|2020-07-09 13:30:00|9.25|9.26|9.22|9.22|60761
1594301700|2020-07-09 13:35:00|9.205|9.22|9.195|9.2|36090
1594302000|2020-07-09 13:40:00|9.21|9.21|9.19|9.19|21382
1594302300|2020-07-09 13:45:00|9.19|9.22|9.19|9.2|53670
1594302600|2020-07-09 13:50:00|9.21|9.235|9.2|9.225|19809
1594302900|2020-07-09 13:55:00|9.225|9.255|9.21|9.22|23856
1594303200|2020-07-09 14:00:00|9.215|9.26|9.215|9.26|36248
1594303500|2020-07-09 14:05:00|9.25|9.275|9.24|9.27|54593
1594303800|2020-07-09 14:10:00|9.28|9.29|9.24|9.25|29384
1594304100|2020-07-09 14:15:00|9.25|9.255|9.21|9.22|26455
1594304400|2020-07-09 14:20:00|9.23|9.26|9.225|9.24|19127
1594304700|2020-07-09 14:25:00|9.25|9.26|9.24|9.26|32476
1594305000|2020-07-09 14:30:00|9.26|9.32|9.26|9.3|74052
1594305300|2020-07-09 14:35:00|9.305|9.33|9.3|9.31|96912
1594305600|2020-07-09 14:40:00|9.31|9.33|9.27|9.27|89467
1594305900|2020-07-09 14:45:00|9.265|9.285|9.26|9.28|55450
1594306200|2020-07-09 14:50:00|9.27|9.3|9.27|9.28|27705
1594306500|2020-07-09 14:55:00|9.26|9.285|9.255|9.27|61867
1594306800|2020-07-09 15:00:00|9.27|9.31|9.27|9.29|39448
1594307100|2020-07-09 15:05:00|9.28|9.29|9.27|9.28|24717
1594307400|2020-07-09 15:10:00|9.275|9.32|9.27|9.32|32739
1594307700|2020-07-09 15:15:00|9.32|9.33|9.26|9.26|25046
1594308000|2020-07-09 15:20:00|9.26|9.28|9.255|9.27|28933
1594308300|2020-07-09 15:25:00|9.27|9.275|9.25|9.27|40190
1594308600|2020-07-09 15:30:00|9.27|9.3|9.27|9.3|42638
1594308900|2020-07-09 15:35:00|9.3|9.32|9.3|9.32|25461
1594309200|2020-07-09 15:40:00|9.31|9.325|9.29|9.29|48996
1594309500|2020-07-09 15:45:00|9.29|9.31|9.28|9.31|31449
1594309800|2020-07-09 15:50:00|9.3|9.32|9.29|9.32|15154
1594310100|2020-07-09 15:55:00|9.31|9.31|9.28|9.29|25835
1594310400|2020-07-09 16:00:00|9.29|9.3|9.285|9.295|20575
1594310700|2020-07-09 16:05:00|9.3|9.305|9.29|9.3|21045
1594311000|2020-07-09 16:10:00|9.3|9.31|9.29|9.29|13364
1594311300|2020-07-09 16:15:00|9.29|9.295|9.24|9.24|12647
1594311600|2020-07-09 16:20:00|9.24|9.26|9.22|9.25|47434
1594311900|2020-07-09 16:25:00|9.25|9.26|9.23|9.24|31630
1594312200|2020-07-09 16:30:00|9.24|9.24|9.225|9.24|28791
1594312500|2020-07-09 16:35:00|9.24|9.26|9.24|9.26|19558
1594312800|2020-07-09 16:40:00|9.26|9.28|9.26|9.28|19996
1594313100|2020-07-09 16:45:00|9.285|9.29|9.25|9.25|19811
1594313400|2020-07-09 16:50:00|9.26|9.26|9.23|9.24|25720
1594313700|2020-07-09 16:55:00|9.24|9.25|9.225|9.25|20325
1594314000|2020-07-09 17:00:00|9.24|9.248|9.23|9.23|25099
1594314300|2020-07-09 17:05:00|9.24|9.26|9.235|9.245|24776
1594314600|2020-07-09 17:10:00|9.24|9.26|9.24|9.26|20143
1594314900|2020-07-09 17:15:00|9.265|9.3|9.265|9.28|26531
1594315200|2020-07-09 17:20:00|9.28|9.28|9.25|9.26|23774
1594315500|2020-07-09 17:25:00|9.26|9.265|9.25|9.26|26457
1594315800|2020-07-09 17:30:00|9.255|9.27|9.25|9.255|16883
1594316100|2020-07-09 17:35:00|9.25|9.25|9.23|9.24|13012
1594316400|2020-07-09 17:40:00|9.235|9.24|9.23|9.231|18976
1594316700|2020-07-09 17:45:00|9.23|9.24|9.23|9.235|3250
1594317000|2020-07-09 17:50:00|9.23|9.235|9.22|9.225|21564
1594317300|2020-07-09 17:55:00|9.225|9.225|9.21|9.21|20890
1594317600|2020-07-09 18:00:00|9.21|9.23|9.2|9.225|45514
1594317900|2020-07-09 18:05:00|9.23|9.245|9.225|9.23|40912
1594318200|2020-07-09 18:10:00|9.23|9.23|9.21|9.23|59583
1594318500|2020-07-09 18:15:00|9.23|9.26|9.23|9.255|21703
1594318800|2020-07-09 18:20:00|9.26|9.26|9.24|9.245|19628
1594319100|2020-07-09 18:25:00|9.25|9.275|9.24|9.272|31722
1594319400|2020-07-09 18:30:00|9.275|9.275|9.245|9.255|19820
1594319700|2020-07-09 18:35:00|9.25|9.265|9.25|9.26|31083
1594320000|2020-07-09 18:40:00|9.255|9.27|9.255|9.27|17293
1594320300|2020-07-09 18:45:00|9.26|9.27|9.25|9.255|27776
1594320600|2020-07-09 18:50:00|9.26|9.275|9.25|9.27|42499
1594320900|2020-07-09 18:55:00|9.28|9.285|9.265|9.27|28859
1594321200|2020-07-09 19:00:00|9.28|9.282|9.26|9.27|49105
1594321500|2020-07-09 19:05:00|9.27|9.28|9.25|9.28|25143
1594321800|2020-07-09 19:10:00|9.28|9.29|9.27|9.285|33347
1594322100|2020-07-09 19:15:00|9.29|9.295|9.27|9.295|53279
1594322400|2020-07-09 19:20:00|9.3|9.305|9.28|9.3|48858
1594322700|2020-07-09 19:25:00|9.31|9.31|9.285|9.29|63740
1594323000|2020-07-09 19:30:00|9.29|9.29|9.27|9.29|66554
1594323300|2020-07-09 19:35:00|9.29|9.305|9.29|9.305|57145
1594323600|2020-07-09 19:40:00|9.31|9.31|9.28|9.295|61655
1594323900|2020-07-09 19:45:00|9.3|9.335|9.295|9.32|82821
1594324200|2020-07-09 19:50:00|9.325|9.33|9.28|9.28|161039
1594324500|2020-07-09 19:55:00|9.285|9.285|9.25|9.26|139088
1594324800|2020-07-09 20:00:00|9.26|9.26|9.26|9.26|0
1594325700|2020-07-09 20:15:00|9.26|9.26|9.26|9.26|0
1594327200|2020-07-09 20:40:00|9.26|9.26|9.26|9.26|0
1594387800|2020-07-10 13:30:00|9.2|9.23|9.175|9.18|20103
1594388100|2020-07-10 13:35:00|9.175|9.22|9.15|9.21|53027
1594388400|2020-07-10 13:40:00|9.21|9.21|9.19|9.21|15409
1594388700|2020-07-10 13:45:00|9.212|9.212|9.19|9.2|7494
1594389000|2020-07-10 13:50:00|9.2|9.21|9.18|9.19|4083
1594389300|2020-07-10 13:55:00|9.21|9.215|9.205|9.21|9342
1594389600|2020-07-10 14:00:00|9.2|9.2|9.16|9.16|11174
1594389900|2020-07-10 14:05:00|9.16|9.18|9.16|9.16|12113
1594390200|2020-07-10 14:10:00|9.15|9.18|9.15|9.18|5499
1594390500|2020-07-10 14:15:00|9.17|9.17|9.145|9.16|12720
1594390800|2020-07-10 14:20:00|9.16|9.165|9.135|9.14|10625
1594391100|2020-07-10 14:25:00|9.14|9.18|9.14|9.17|0
1594391400|2020-07-10 14:30:00|9.16|9.175|9.15|9.15|170656
1594391700|2020-07-10 14:35:00|9.16|9.165|9.13|9.13|13224
1594392000|2020-07-10 14:40:00|9.13|9.15|9.13|9.15|15872
1594392300|2020-07-10 14:45:00|9.16|9.16|9.15|9.15|9717
1594392600|2020-07-10 14:50:00|9.155|9.155|9.132|9.14|13459
1594392900|2020-07-10 14:55:00|9.15|9.16|9.135|9.135|12842
1594393200|2020-07-10 15:00:00|9.14|9.14|9.115|9.125|10616
1594393500|2020-07-10 15:05:00|9.12|9.12|9.1|9.11|5059
1594393800|2020-07-10 15:10:00|9.12|9.125|9.09|9.09|14122
1594394100|2020-07-10 15:15:00|9.1|9.105|9.095|9.1|5725
1594394400|2020-07-10 15:20:00|9.11|9.115|9.105|9.11|6400
1594394700|2020-07-10 15:25:00|9.11|9.125|9.105|9.11|13503
1594395000|2020-07-10 15:30:00|9.12|9.135|9.12|9.135|12756
1594395300|2020-07-10 15:35:00|9.135|9.14|9.13|9.14|7631
1594395600|2020-07-10 15:40:00|9.14|9.17|9.14|9.165|17747
1594395900|2020-07-10 15:45:00|9.17|9.17|9.155|9.155|11976
1594396200|2020-07-10 15:50:00|9.16|9.16|9.15|9.15|500
1594396500|2020-07-10 15:55:00|9.15|9.16|9.135|9.14|16204
1594396800|2020-07-10 16:00:00|9.13|9.14|9.125|9.14|4307
1594397100|2020-07-10 16:05:00|9.14|9.15|9.13|9.13|4519
1594397400|2020-07-10 16:10:00|9.132|9.132|9.115|9.125|7392
1594397700|2020-07-10 16:15:00|9.12|9.125|9.11|9.11|18674
1594398000|2020-07-10 16:20:00|9.115|9.12|9.115|9.12|6755
1594398300|2020-07-10 16:25:00|9.115|9.12|9.115|9.115|2390
1594398600|2020-07-10 16:30:00|9.11|9.13|9.1|9.12|19272
1594398900|2020-07-10 16:35:00|9.12|9.135|9.12|9.125|6776
1594399200|2020-07-10 16:40:00|9.13|9.13|9.115|9.13|7298
1594399500|2020-07-10 16:45:00|9.125|9.13|9.12|9.123|1291
1594399800|2020-07-10 16:50:00|9.127|9.135|9.11|9.11|7970
1594400100|2020-07-10 16:55:00|9.12|9.12|9.105|9.115|14415
1594400400|2020-07-10 17:00:00|9.119|9.125|9.105|9.12|10240
1594400700|2020-07-10 17:05:00|9.11|9.11|9.1|9.1|7356
1594401000|2020-07-10 17:10:00|9.095|9.1|9.095|9.1|2115
1594401300|2020-07-10 17:15:00|9.095|9.1|9.08|9.08|5631
1594401600|2020-07-10 17:20:00|9.08|9.09|9.08|9.08|12892
1594401900|2020-07-10 17:25:00|9.08|9.1|9.08|9.095|11813
1594402200|2020-07-10 17:30:00|9.1|9.109|9.09|9.09|6651
1594402500|2020-07-10 17:35:00|9.09|9.105|9.085|9.105|11664
1594402800|2020-07-10 17:40:00|9.105|9.12|9.105|9.12|7954
1594403100|2020-07-10 17:45:00|9.115|9.125|9.11|9.115|8858
1594403400|2020-07-10 17:50:00|9.115|9.13|9.1|9.13|10156
1594403700|2020-07-10 17:55:00|9.13|9.13|9.105|9.105|8013
1594404000|2020-07-10 18:00:00|9.11|9.115|9.105|9.11|3388
1594404300|2020-07-10 18:05:00|9.115|9.115|9.1|9.11|8970
1594404600|2020-07-10 18:10:00|9.11|9.12|9.11|9.115|2715
1594404900|2020-07-10 18:15:00|9.11|9.12|9.11|9.12|1332
1594405200|2020-07-10 18:20:00|9.12|9.13|9.115|9.12|14417
1594405500|2020-07-10 18:25:00|9.125|9.13|9.123|9.125|8395
1594405800|2020-07-10 18:30:00|9.13|9.15|9.12|9.15|17698
1594406100|2020-07-10 18:35:00|9.14|9.15|9.13|9.14|15249
1594406400|2020-07-10 18:40:00|9.14|9.145|9.14|9.145|1366
1594406700|2020-07-10 18:45:00|9.14|9.14|9.13|9.13|1160
1594407000|2020-07-10 18:50:00|9.13|9.15|9.13|9.145|18625
1594407300|2020-07-10 18:55:00|9.145|9.155|9.145|9.155|8114
1594407600|2020-07-10 19:00:00|9.15|9.155|9.14|9.15|12824
1594407900|2020-07-10 19:05:00|9.15|9.15|9.14|9.14|5000
1594408200|2020-07-10 19:10:00|9.14|9.16|9.14|9.16|8910
1594408500|2020-07-10 19:15:00|9.16|9.16|9.145|9.145|9162
1594408800|2020-07-10 19:20:00|9.145|9.15|9.135|9.15|16008
1594409100|2020-07-10 19:25:00|9.15|9.155|9.14|9.15|8119
1594409400|2020-07-10 19:30:00|9.15|9.15|9.115|9.125|84752
1594409700|2020-07-10 19:35:00|9.12|9.13|9.1|9.1|22341
1594410000|2020-07-10 19:40:00|9.1|9.12|9.1|9.11|14159
1594410300|2020-07-10 19:45:00|9.115|9.12|9.105|9.115|21133
1594410600|2020-07-10 19:50:00|9.11|9.12|9.11|9.115|11082
1594410900|2020-07-10 19:55:00|9.11|9.13|9.1|9.12|90231
1594411200|2020-07-10 20:00:00|9.12|9.12|9.12|9.12|42368
1594412100|2020-07-10 20:15:00|9.12|9.12|9.12|9.12|0
1594646400|2020-07-13 13:20:00|9.14|9.14|9.14|9.14|0
1594646700|2020-07-13 13:25:00|9.1|9.11|9.1|9.1|0
1594647000|2020-07-13 13:30:00|9.07|9.085|9.06|9.07|17599
1594647300|2020-07-13 13:35:00|9.065|9.065|9.03|9.03|12575
1594647600|2020-07-13 13:40:00|9.03|9.035|9.01|9.02|13092
1594647900|2020-07-13 13:45:00|9.02|9.03|9.02|9.02|9501
1594648200|2020-07-13 13:50:00|9.025|9.04|9.02|9.04|6277
1594648500|2020-07-13 13:55:00|9.035|9.045|9.02|9.04|19848
1594648800|2020-07-13 14:00:00|9.05|9.065|9.04|9.056|13732
1594649100|2020-07-13 14:05:00|9.055|9.07|9.05|9.06|45989
1594649400|2020-07-13 14:10:00|9.06|9.07|9.05|9.05|6295
1594649700|2020-07-13 14:15:00|9.05|9.07|9.05|9.06|14480
1594650000|2020-07-13 14:20:00|9.06|9.07|9.06|9.07|13418
1594650300|2020-07-13 14:25:00|9.08|9.09|9.08|9.08|7936
1594650600|2020-07-13 14:30:00|9.09|9.09|9.065|9.07|32992
1594650900|2020-07-13 14:35:00|9.07|9.07|9.05|9.06|4684
1594651200|2020-07-13 14:40:00|9.06|9.07|9.05|9.05|7086
1594651500|2020-07-13 14:45:00|9.05|9.05|9.025|9.04|3289
1594651800|2020-07-13 14:50:00|9.045|9.058|9.04|9.04|6347
1594652100|2020-07-13 14:55:00|9.03|9.05|9.03|9.05|5347
1594652400|2020-07-13 15:00:00|9.05|9.05|9.04|9.04|4217
1594652700|2020-07-13 15:05:00|9.04|9.04|9.02|9.02|2743
1594653000|2020-07-13 15:10:00|9.02|9.055|9.02|9.05|11124
1594653300|2020-07-13 15:15:00|9.05|9.05|9.04|9.05|9474
1594653600|2020-07-13 15:20:00|9.05|9.05|9.03|9.035|5310
1594653900|2020-07-13 15:25:00|9.04|9.045|9.03|9.04|9486
1594654200|2020-07-13 15:30:00|9.04|9.04|9.025|9.025|2863
1594654500|2020-07-13 15:35:00|9.02|9.035|9.02|9.025|10989
1594654800|2020-07-13 15:40:00|9.025|9.04|9.02|9.02|2590
1594655100|2020-07-13 15:45:00|9.03|9.03|9.02|9.025|1570
1594655400|2020-07-13 15:50:00|9.025|9.03|9.025|9.03|1608
1594655700|2020-07-13 15:55:00|9.03|9.04|9.03|9.03|1086
1594656000|2020-07-13 16:00:00|9.04|9.05|9.04|9.04|7042
1594656300|2020-07-13 16:05:00|9.03|9.031|9.025|9.03|7274
1594656600|2020-07-13 16:10:00|9.03|9.03|9.023|9.025|2152
1594656900|2020-07-13 16:15:00|9.02|9.02|9.015|9.02|8847
1594657200|2020-07-13 16:20:00|9.015|9.03|9.015|9.03|8376
1594657500|2020-07-13 16:25:00|9.03|9.04|9.03|9.04|5105
1594657800|2020-07-13 16:30:00|9.04|9.045|9.035|9.04|3448
1594658100|2020-07-13 16:35:00|9.035|9.04|9.03|9.04|4328
1594658400|2020-07-13 16:40:00|9.03|9.035|9.03|9.035|3133
1594658700|2020-07-13 16:45:00|9.03|9.03|9.025|9.025|2118
1594659000|2020-07-13 16:50:00|9.02|9.02|9.01|9.02|7429
1594659300|2020-07-13 16:55:00|9.03|9.04|9.03|9.04|8799
1594659600|2020-07-13 17:00:00|9.03|9.035|9.02|9.035|5220
1594659900|2020-07-13 17:05:00|9.031|9.04|9.03|9.04|6380
1594660200|2020-07-13 17:10:00|9.04|9.06|9.04|9.06|10075
1594660500|2020-07-13 17:15:00|9.06|9.07|9.04|9.04|19552
1594660800|2020-07-13 17:20:00|9.04|9.04|9.03|9.03|2109
1594661100|2020-07-13 17:25:00|9.03|9.03|9.03|9.03|2441
1594661400|2020-07-13 17:30:00|9.03|9.03|9.025|9.03|1885
1594661700|2020-07-13 17:35:00|9.02|9.03|9.02|9.02|9227
1594662000|2020-07-13 17:40:00|9.03|9.03|9.02|9.02|3700
1594662300|2020-07-13 17:45:00|9.02|9.04|9.02|9.03|6550
1594662600|2020-07-13 17:50:00|9.03|9.03|9.025|9.028|4358
1594662900|2020-07-13 17:55:00|9.025|9.03|9.02|9.02|1099
1594663200|2020-07-13 18:00:00|9.02|9.03|9.02|9.025|5377
1594663500|2020-07-13 18:05:00|9.025|9.025|9.01|9.01|1104
1594663800|2020-07-13 18:10:00|9.01|9.02|9.01|9.02|10289
1594664100|2020-07-13 18:15:00|9.015|9.025|9.015|9.02|4530
1594664400|2020-07-13 18:20:00|9.015|9.015|9|9.01|9097
1594664700|2020-07-13 18:25:00|9.02|9.02|9.01|9.01|15541
1594665000|2020-07-13 18:30:00|9.01|9.01|9|9|10031
1594665300|2020-07-13 18:35:00|9|9.01|9|9.01|6313
1594665600|2020-07-13 18:40:00|9.01|9.01|9.005|9.005|5389
1594665900|2020-07-13 18:45:00|9.005|9.01|9|9|2920
1594666200|2020-07-13 18:50:00|9|9.01|8.99|9|23749
1594666500|2020-07-13 18:55:00|9|9.01|8.995|9|6117
1594666800|2020-07-13 19:00:00|8.99|9|8.99|8.99|2185
1594667100|2020-07-13 19:05:00|8.99|8.99|8.97|8.97|9011
1594667400|2020-07-13 19:10:00|8.975|8.99|8.97|8.99|8599
1594667700|2020-07-13 19:15:00|8.985|8.99|8.98|8.985|17081
1594668000|2020-07-13 19:20:00|8.99|9|8.98|8.99|20471
1594668300|2020-07-13 19:25:00|8.98|8.99|8.97|8.97|22797
1594668600|2020-07-13 19:30:00|8.97|8.98|8.95|8.95|17607
1594668900|2020-07-13 19:35:00|8.96|8.965|8.955|8.96|14107
1594669200|2020-07-13 19:40:00|8.96|8.98|8.955|8.963|31188
1594669500|2020-07-13 19:45:00|8.96|8.97|8.945|8.95|33921
1594669800|2020-07-13 19:50:00|8.95|8.95|8.92|8.925|20797
1594670100|2020-07-13 19:55:00|8.93|8.96|8.925|8.94|83428
1594670400|2020-07-13 20:00:00|8.93|8.93|8.93|8.93|0
1594671300|2020-07-13 20:15:00|8.93|8.93|8.93|8.93|0
1594672200|2020-07-13 20:30:00|8.93|8.93|8.93|8.93|0
1594732500|2020-07-14 13:15:00|8.9|8.9|8.9|8.9|0
1594733400|2020-07-14 13:30:00|8.77|8.8|8.77|8.78|44188
1594733700|2020-07-14 13:35:00|8.78|8.82|8.78|8.81|21027
1594734000|2020-07-14 13:40:00|8.81|8.83|8.8|8.83|3100
1594734300|2020-07-14 13:45:00|8.82|8.83|8.77|8.77|15039
1594734600|2020-07-14 13:50:00|8.77|8.795|8.75|8.79|58510
1594734900|2020-07-14 13:55:00|8.78|8.838|8.78|8.82|25501
1594735200|2020-07-14 14:00:00|8.82|8.835|8.8|8.8|24528
1594735500|2020-07-14 14:05:00|8.81|8.81|8.79|8.795|7449
1594735800|2020-07-14 14:10:00|8.79|8.82|8.79|8.81|12899
1594736100|2020-07-14 14:15:00|8.81|8.815|8.785|8.8|14997
1594736400|2020-07-14 14:20:00|8.79|8.81|8.785|8.8|16738
1594736700|2020-07-14 14:25:00|8.8|8.8|8.78|8.8|9448
1594737000|2020-07-14 14:30:00|8.82|8.86|8.82|8.83|11217
1594737300|2020-07-14 14:35:00|8.83|8.845|8.8|8.8|23184
1594737600|2020-07-14 14:40:00|8.81|8.82|8.81|8.81|4139
1594737900|2020-07-14 14:45:00|8.81|8.81|8.79|8.79|12767
1594738200|2020-07-14 14:50:00|8.8|8.81|8.795|8.81|5243
1594738500|2020-07-14 14:55:00|8.81|8.81|8.775|8.775|8396
1594738800|2020-07-14 15:00:00|8.78|8.805|8.78|8.795|10241
1594739100|2020-07-14 15:05:00|8.795|8.815|8.79|8.805|10252
1594739400|2020-07-14 15:10:00|8.81|8.81|8.805|8.809|2480
1594739700|2020-07-14 15:15:00|8.805|8.836|8.805|8.83|4289
1594740000|2020-07-14 15:20:00|8.835|8.84|8.83|8.84|2945
1594740300|2020-07-14 15:25:00|8.84|8.845|8.84|8.84|3370
1594740600|2020-07-14 15:30:00|8.835|8.85|8.835|8.85|1465
1594740900|2020-07-14 15:35:00|8.86|8.87|8.86|8.86|4261
1594741200|2020-07-14 15:40:00|8.89|8.89|8.89|8.89|6753
1594741500|2020-07-14 15:45:00|8.89|8.89|8.87|8.875|15281
1594741800|2020-07-14 15:50:00|8.87|8.87|8.856|8.86|3017
1594742100|2020-07-14 15:55:00|8.86|8.86|8.855|8.855|275
1594742400|2020-07-14 16:00:00|8.856|8.87|8.854|8.87|1949
1594742700|2020-07-14 16:05:00|8.87|8.87|8.852|8.86|3236
1594743000|2020-07-14 16:10:00|8.865|8.87|8.86|8.86|1951
1594743300|2020-07-14 16:15:00|8.865|8.89|8.863|8.888|4266
1594743600|2020-07-14 16:20:00|8.89|8.91|8.89|8.9|7342
1594743900|2020-07-14 16:25:00|8.89|8.89|8.875|8.88|2367
1594744200|2020-07-14 16:30:00|8.88|8.89|8.88|8.88|2175
1594744500|2020-07-14 16:35:00|8.88|8.9|8.88|8.9|3098
1594744800|2020-07-14 16:40:00|8.9|8.9|8.88|8.88|916
1594745100|2020-07-14 16:45:00|8.885|8.9|8.885|8.89|7422
1594745400|2020-07-14 16:50:00|8.91|8.915|8.9|8.905|10994
1594745700|2020-07-14 16:55:00|8.89|8.89|8.88|8.89|4576
1594746000|2020-07-14 17:00:00|8.89|8.89|8.88|8.88|2222
1594746300|2020-07-14 17:05:00|8.88|8.89|8.863|8.875|3575
1594746600|2020-07-14 17:10:00|8.875|8.9|8.875|8.9|2334
1594746900|2020-07-14 17:15:00|8.895|8.915|8.895|8.904|10683
1594747200|2020-07-14 17:20:00|8.9|8.91|8.9|8.9|991
1594747500|2020-07-14 17:25:00|8.905|8.92|8.9|8.91|5427
1594747800|2020-07-14 17:30:00|8.91|8.92|8.91|8.92|3305
1594748100|2020-07-14 17:35:00|8.915|8.93|8.91|8.92|2984
1594748400|2020-07-14 17:40:00|8.93|8.94|8.93|8.935|4094
1594748700|2020-07-14 17:45:00|8.935|8.94|8.935|8.935|4850
1594749000|2020-07-14 17:50:00|8.94|8.96|8.94|8.96|5439
1594749300|2020-07-14 17:55:00|8.96|8.97|8.94|8.955|18877
1594749600|2020-07-14 18:00:00|8.96|8.985|8.955|8.96|18531
1594749900|2020-07-14 18:05:00|8.951|8.96|8.94|8.96|4232
1594750200|2020-07-14 18:10:00|8.965|8.97|8.965|8.97|1380
1594750500|2020-07-14 18:15:00|8.965|8.965|8.955|8.96|4059
1594750800|2020-07-14 18:20:00|8.955|8.955|8.95|8.95|962
1594751100|2020-07-14 18:25:00|8.95|8.96|8.945|8.96|5160
1594751400|2020-07-14 18:30:00|8.97|8.98|8.965|8.97|5294
1594751700|2020-07-14 18:35:00|8.97|8.98|8.965|8.965|4352
1594752000|2020-07-14 18:40:00|8.96|8.98|8.96|8.98|6957
1594752300|2020-07-14 18:45:00|8.98|8.98|8.955|8.955|4883
1594752600|2020-07-14 18:50:00|8.97|8.99|8.97|8.98|6869
1594752900|2020-07-14 18:55:00|8.98|8.985|8.975|8.98|5571
1594753200|2020-07-14 19:00:00|8.98|8.99|8.97|8.975|7326
1594753500|2020-07-14 19:05:00|8.97|8.98|8.97|8.975|6588
1594753800|2020-07-14 19:10:00|8.97|8.99|8.97|8.99|5501
1594754100|2020-07-14 19:15:00|8.99|9|8.98|9|4964
1594754400|2020-07-14 19:20:00|9|9.01|8.985|9.005|45115
1594754700|2020-07-14 19:25:00|9.01|9.01|8.98|8.985|6691
1594755000|2020-07-14 19:30:00|8.99|9.01|8.99|8.99|7658
1594755300|2020-07-14 19:35:00|8.99|8.995|8.98|8.99|9443
1594755600|2020-07-14 19:40:00|8.99|8.99|8.975|8.98|6261
1594755900|2020-07-14 19:45:00|8.98|9|8.98|8.995|16112
1594756200|2020-07-14 19:50:00|9|9.01|8.985|8.99|69360
1594756500|2020-07-14 19:55:00|8.99|9.03|8.99|9.02|87107
1594756800|2020-07-14 20:00:00|9.02|9.02|9.02|9.02|0
1594757700|2020-07-14 20:15:00|9.02|9.02|9.02|9.02|0
1594818000|2020-07-15 13:00:00|9.06|9.12|9.06|9.12|0
1594819500|2020-07-15 13:25:00|9.08|9.08|8.99|8.99|0
1594819800|2020-07-15 13:30:00|8.99|9.06|8.99|9.03|41912
1594820100|2020-07-15 13:35:00|9.03|9.04|8.99|8.99|21764
1594820400|2020-07-15 13:40:00|8.99|9.01|8.98|8.99|22675
1594820700|2020-07-15 13:45:00|8.98|8.995|8.96|8.97|12789
1594821000|2020-07-15 13:50:00|8.97|8.98|8.95|8.97|15169
1594821300|2020-07-15 13:55:00|8.97|8.975|8.94|8.95|11251
1594821600|2020-07-15 14:00:00|8.95|8.955|8.935|8.94|22036
1594821900|2020-07-15 14:05:00|8.94|8.94|8.93|8.93|7627
1594822200|2020-07-15 14:10:00|8.94|8.94|8.93|8.935|6107
1594822500|2020-07-15 14:15:00|8.93|8.93|8.91|8.91|4805
1594822800|2020-07-15 14:20:00|8.92|8.94|8.91|8.94|26116
1594823100|2020-07-15 14:25:00|8.94|8.94|8.93|8.935|3836
1594823400|2020-07-15 14:30:00|8.94|8.945|8.93|8.93|8261
1594823700|2020-07-15 14:35:00|8.935|8.95|8.92|8.94|18869
1594824000|2020-07-15 14:40:00|8.93|8.945|8.93|8.94|6505
1594824300|2020-07-15 14:45:00|8.95|8.96|8.95|8.95|6908
1594824600|2020-07-15 14:50:00|8.945|8.95|8.94|8.95|5620
1594824900|2020-07-15 14:55:00|8.945|8.975|8.945|8.97|19046
1594825200|2020-07-15 15:00:00|8.96|8.96|8.94|8.94|6362
1594825500|2020-07-15 15:05:00|8.94|8.945|8.9|8.925|19914
1594825800|2020-07-15 15:10:00|8.92|8.94|8.92|8.92|6686
1594826100|2020-07-15 15:15:00|8.92|8.925|8.91|8.91|13697
1594826400|2020-07-15 15:20:00|8.9|8.9|8.885|8.885|2720
1594826700|2020-07-15 15:25:00|8.89|8.92|8.89|8.9|18404
1594827000|2020-07-15 15:30:00|8.905|8.91|8.9|8.91|1411
1594827300|2020-07-15 15:35:00|8.91|8.914|8.9|8.9|4768
1594827600|2020-07-15 15:40:00|8.895|8.905|8.895|8.9|9697
1594827900|2020-07-15 15:45:00|8.91|8.92|8.9|8.92|6379
1594828200|2020-07-15 15:50:00|8.92|8.94|8.92|8.94|2731
1594828500|2020-07-15 15:55:00|8.935|8.935|8.91|8.91|2721
1594828800|2020-07-15 16:00:00|8.91|8.91|8.9|8.91|3678
1594829100|2020-07-15 16:05:00|8.91|8.915|8.91|8.91|1580
1594829400|2020-07-15 16:10:00|8.92|8.92|8.91|8.91|4181
1594829700|2020-07-15 16:15:00|8.915|8.92|8.91|8.91|3524
1594830000|2020-07-15 16:20:00|8.91|8.91|8.89|8.89|6558
1594830300|2020-07-15 16:25:00|8.88|8.88|8.872|8.872|1036
1594830600|2020-07-15 16:30:00|8.88|8.88|8.86|8.86|6214
1594830900|2020-07-15 16:35:00|8.865|8.88|8.865|8.868|20613
1594831200|2020-07-15 16:40:00|8.86|8.865|8.85|8.86|9098
1594831500|2020-07-15 16:45:00|8.87|8.88|8.87|8.87|800
1594831800|2020-07-15 16:50:00|8.87|8.89|8.86|8.89|5955
1594832100|2020-07-15 16:55:00|8.89|8.89|8.89|8.89|3410
1594832400|2020-07-15 17:00:00|8.89|8.91|8.89|8.902|2098
1594832700|2020-07-15 17:05:00|8.9|8.92|8.9|8.92|6962
1594833000|2020-07-15 17:10:00|8.92|8.92|8.91|8.914|12657
1594833300|2020-07-15 17:15:00|8.913|8.92|8.91|8.912|7638
1594833600|2020-07-15 17:20:00|8.91|8.92|8.91|8.915|6228
1594833900|2020-07-15 17:25:00|8.91|8.91|8.91|8.91|1762
1594834200|2020-07-15 17:30:00|8.91|8.91|8.905|8.91|3099
1594834500|2020-07-15 17:35:00|8.905|8.905|8.9|8.9|5717
1594834800|2020-07-15 17:40:00|8.92|8.92|8.92|8.92|5023
1594835100|2020-07-15 17:45:00|8.92|8.92|8.92|8.92|3448
1594835400|2020-07-15 17:50:00|8.91|8.915|8.91|8.91|8625
1594835700|2020-07-15 17:55:00|8.91|8.935|8.91|8.93|3704
1594836000|2020-07-15 18:00:00|8.93|8.96|8.93|8.96|9029
1594836300|2020-07-15 18:05:00|8.97|8.98|8.95|8.95|3552
1594836600|2020-07-15 18:10:00|8.945|8.96|8.94|8.96|14509
1594836900|2020-07-15 18:15:00|8.96|8.97|8.96|8.96|10544
1594837200|2020-07-15 18:20:00|8.95|8.97|8.95|8.965|8500
1594837500|2020-07-15 18:25:00|8.965|8.975|8.96|8.97|7193
1594837800|2020-07-15 18:30:00|8.97|8.98|8.97|8.98|2203
1594838100|2020-07-15 18:35:00|8.985|8.985|8.97|8.98|7040
1594838400|2020-07-15 18:40:00|8.97|8.99|8.97|8.97|12133
1594838700|2020-07-15 18:45:00|8.975|8.98|8.975|8.98|3785
1594839000|2020-07-15 18:50:00|8.98|8.98|8.965|8.97|3094
1594839300|2020-07-15 18:55:00|8.97|8.983|8.97|8.98|5246
1594839600|2020-07-15 19:00:00|8.98|8.983|8.975|8.983|8852
1594839900|2020-07-15 19:05:00|8.98|8.98|8.975|8.975|8007
1594840200|2020-07-15 19:10:00|8.97|8.975|8.96|8.96|7095
1594840500|2020-07-15 19:15:00|8.96|8.97|8.955|8.97|14880
1594840800|2020-07-15 19:20:00|8.97|8.98|8.965|8.975|8576
1594841100|2020-07-15 19:25:00|8.98|8.98|8.975|8.98|15650
1594841400|2020-07-15 19:30:00|8.98|9.03|8.98|9.03|42074
1594841700|2020-07-15 19:35:00|9.03|9.03|9|9.02|34825
1594842000|2020-07-15 19:40:00|9.02|9.03|9.015|9.025|14181
1594842300|2020-07-15 19:45:00|9.03|9.03|9|9.02|131986
1594842600|2020-07-15 19:50:00|9.02|9.02|8.99|9|104146
1594842900|2020-07-15 19:55:00|8.995|9|8.97|8.98|82478
1594843200|2020-07-15 20:00:00|8.98|8.98|8.98|8.98|0
1594844100|2020-07-15 20:15:00|8.98|8.98|8.98|8.98|0
1594845000|2020-07-15 20:30:00|8.98|8.98|8.98|8.98|0
1594846800|2020-07-15 21:00:00|8.98|8.98|8.98|8.98|0
1594906200|2020-07-16 13:30:00|8.96|9|8.96|8.98|21704
1594906500|2020-07-16 13:35:00|8.99|9.02|8.97|9.02|68802
1594906800|2020-07-16 13:40:00|9.02|9.03|8.99|9.01|74348
1594907100|2020-07-16 13:45:00|9.01|9.07|9|9.07|21791
1594907400|2020-07-16 13:50:00|9.085|9.12|9.08|9.12|5385
1594907700|2020-07-16 13:55:00|9.12|9.14|9.1|9.11|27722
1594908000|2020-07-16 14:00:00|9.11|9.12|9.04|9.04|5455
1594908300|2020-07-16 14:05:00|9.04|9.06|9.02|9.06|6361
1594908600|2020-07-16 14:10:00|9.06|9.07|9.05|9.07|6092
1594908900|2020-07-16 14:15:00|9.06|9.08|9.045|9.08|9261
1594909200|2020-07-16 14:20:00|9.07|9.11|9.07|9.11|5811
1594909500|2020-07-16 14:25:00|9.11|9.13|9.1|9.13|4758
1594909800|2020-07-16 14:30:00|9.125|9.125|9.1|9.1|3428
1594910100|2020-07-16 14:35:00|9.1|9.11|9.08|9.11|9214
1594910400|2020-07-16 14:40:00|9.12|9.125|9.11|9.12|7696
1594910700|2020-07-16 14:45:00|9.11|9.12|9.1|9.11|2638
1594911000|2020-07-16 14:50:00|9.11|9.12|9.11|9.12|4172
1594911300|2020-07-16 14:55:00|9.12|9.12|9.11|9.11|320778
1594911600|2020-07-16 15:00:00|9.1|9.1|9.1|9.1|0
1594911900|2020-07-16 15:05:00|9.13|9.14|9.12|9.14|674477
1594912200|2020-07-16 15:10:00|9.15|9.16|9.115|9.115|81164
1594912500|2020-07-16 15:15:00|9.12|9.12|9.1|9.1|14237
1594912800|2020-07-16 15:20:00|9.1|9.16|9.1|9.155|88357
1594913100|2020-07-16 15:25:00|9.155|9.19|9.155|9.16|23148
1594913400|2020-07-16 15:30:00|9.16|9.16|9.14|9.145|14823
1594913700|2020-07-16 15:35:00|9.15|9.15|9.135|9.145|10688
1594914000|2020-07-16 15:40:00|9.15|9.165|9.145|9.15|20114
1594914300|2020-07-16 15:45:00|9.15|9.16|9.15|9.155|3200
1594914600|2020-07-16 15:50:00|9.16|9.19|9.155|9.18|55111
1594914900|2020-07-16 15:55:00|9.18|9.19|9.175|9.19|20716
1594915200|2020-07-16 16:00:00|9.2|9.21|9.18|9.21|27773
1594915500|2020-07-16 16:05:00|9.22|9.29|9.21|9.29|78943
1594915800|2020-07-16 16:10:00|9.285|9.305|9.275|9.305|53074
1594916100|2020-07-16 16:15:00|9.3|9.33|9.295|9.32|85921
1594916400|2020-07-16 16:20:00|9.325|9.34|9.312|9.325|18237
1594916700|2020-07-16 16:25:00|9.33|9.35|9.315|9.35|37624
1594917000|2020-07-16 16:30:00|9.35|9.365|9.34|9.35|19824
1594917300|2020-07-16 16:35:00|9.34|9.365|9.33|9.36|49473
1594917600|2020-07-16 16:40:00|9.365|9.39|9.36|9.39|20617
1594917900|2020-07-16 16:45:00|9.4|9.4|9.365|9.365|7085
1594918200|2020-07-16 16:50:00|9.36|9.36|9.34|9.36|7953
1594918500|2020-07-16 16:55:00|9.35|9.35|9.32|9.33|12631
1594918800|2020-07-16 17:00:00|9.335|9.34|9.32|9.33|39723
1594919100|2020-07-16 17:05:00|9.335|9.34|9.31|9.325|55304
1594919400|2020-07-16 17:10:00|9.325|9.325|9.29|9.29|35289
1594919700|2020-07-16 17:15:00|9.3|9.32|9.295|9.315|114072
1594920000|2020-07-16 17:20:00|9.315|9.32|9.3|9.31|38231
1594920300|2020-07-16 17:25:00|9.31|9.31|9.295|9.31|20479
1594920600|2020-07-16 17:30:00|9.31|9.31|9.3|9.31|11512
1594920900|2020-07-16 17:35:00|9.305|9.31|9.295|9.295|32916
1594921200|2020-07-16 17:40:00|9.29|9.295|9.275|9.275|11570
1594921500|2020-07-16 17:45:00|9.28|9.28|9.26|9.275|37013
1594921800|2020-07-16 17:50:00|9.275|9.275|9.25|9.262|68287
1594922100|2020-07-16 17:55:00|9.262|9.305|9.262|9.29|11977
1594922400|2020-07-16 18:00:00|9.28|9.305|9.28|9.305|5516
1594922700|2020-07-16 18:05:00|9.3|9.3|9.28|9.29|10439
1594923000|2020-07-16 18:10:00|9.29|9.3|9.29|9.3|4289
1594923300|2020-07-16 18:15:00|9.305|9.33|9.305|9.325|159882
1594923600|2020-07-16 18:20:00|9.32|9.33|9.32|9.32|6806
1594923900|2020-07-16 18:25:00|9.32|9.325|9.305|9.31|17405
1594924200|2020-07-16 18:30:00|9.315|9.315|9.295|9.31|9676
1594924500|2020-07-16 18:35:00|9.31|9.32|9.3|9.31|65050
1594924800|2020-07-16 18:40:00|9.3|9.315|9.3|9.31|9103
1594925100|2020-07-16 18:45:00|9.305|9.31|9.29|9.29|9171
1594925400|2020-07-16 18:50:00|9.28|9.29|9.27|9.29|9631
1594925700|2020-07-16 18:55:00|9.29|9.29|9.275|9.28|11564
1594926000|2020-07-16 19:00:00|9.28|9.295|9.28|9.29|14873
1594926300|2020-07-16 19:05:00|9.29|9.3|9.28|9.29|34803
1594926600|2020-07-16 19:10:00|9.29|9.29|9.26|9.265|25924
1594926900|2020-07-16 19:15:00|9.27|9.28|9.26|9.27|39914
1594927200|2020-07-16 19:20:00|9.28|9.29|9.27|9.285|40871
1594927500|2020-07-16 19:25:00|9.285|9.295|9.285|9.29|39694
1594927800|2020-07-16 19:30:00|9.29|9.31|9.29|9.3|89278
1594928100|2020-07-16 19:35:00|9.31|9.31|9.295|9.3|36695
1594928400|2020-07-16 19:40:00|9.3|9.305|9.3|9.3|12681
1594928700|2020-07-16 19:45:00|9.3|9.305|9.29|9.295|29855
1594929000|2020-07-16 19:50:00|9.295|9.295|9.28|9.28|44423
1594929300|2020-07-16 19:55:00|9.28|9.29|9.27|9.27|383109
1594929600|2020-07-16 20:00:00|9.27|9.27|9.27|9.27|0
1594930500|2020-07-16 20:15:00|9.27|9.27|9.27|9.27|0
1594988100|2020-07-17 12:15:00|9.27|9.27|9.27|9.27|0
1594992600|2020-07-17 13:30:00|9.36|9.39|9.34|9.345|20570
1594992900|2020-07-17 13:35:00|9.355|9.36|9.345|9.355|12346
1594993200|2020-07-17 13:40:00|9.35|9.355|9.315|9.33|14319
1594993500|2020-07-17 13:45:00|9.33|9.36|9.33|9.36|8789
1594993800|2020-07-17 13:50:00|9.36|9.37|9.35|9.35|9642
1594994100|2020-07-17 13:55:00|9.34|9.38|9.335|9.38|12912
1594994400|2020-07-17 14:00:00|9.38|9.38|9.33|9.335|56481
1594994700|2020-07-17 14:05:00|9.33|9.35|9.325|9.33|13206
1594995000|2020-07-17 14:10:00|9.33|9.36|9.33|9.35|9908
1594995300|2020-07-17 14:15:00|9.35|9.35|9.32|9.33|3446
1594995600|2020-07-17 14:20:00|9.32|9.32|9.305|9.32|4690
1594995900|2020-07-17 14:25:00|9.32|9.335|9.315|9.33|8814
1594996200|2020-07-17 14:30:00|9.33|9.345|9.33|9.345|3615
1594996500|2020-07-17 14:35:00|9.34|9.37|9.34|9.363|22302
1594996800|2020-07-17 14:40:00|9.37|9.38|9.37|9.37|18471
1594997100|2020-07-17 14:45:00|9.37|9.415|9.365|9.415|16180
1594997400|2020-07-17 14:50:00|9.42|9.42|9.405|9.41|17571
1594997700|2020-07-17 14:55:00|9.41|9.43|9.395|9.43|20946
1594998000|2020-07-17 15:00:00|9.42|9.425|9.385|9.385|14885
1594998300|2020-07-17 15:05:00|9.39|9.4|9.38|9.4|14257
1594998600|2020-07-17 15:10:00|9.405|9.42|9.405|9.42|3789
1594998900|2020-07-17 15:15:00|9.404|9.42|9.395|9.4|3903
1594999200|2020-07-17 15:20:00|9.395|9.395|9.38|9.39|2606
1594999500|2020-07-17 15:25:00|9.39|9.39|9.385|9.39|5428
1594999800|2020-07-17 15:30:00|9.4|9.4|9.36|9.36|8105
1595000100|2020-07-17 15:35:00|9.37|9.38|9.365|9.38|14009
1595000400|2020-07-17 15:40:00|9.39|9.41|9.385|9.4|16377
1595000700|2020-07-17 15:45:00|9.395|9.4|9.385|9.385|7656
1595001000|2020-07-17 15:50:00|9.39|9.39|9.385|9.39|7552
1595001300|2020-07-17 15:55:00|9.39|9.39|9.39|9.39|2168
1595001600|2020-07-17 16:00:00|9.41|9.42|9.405|9.42|17412
1595001900|2020-07-17 16:05:00|9.42|9.425|9.415|9.415|7486
1595002200|2020-07-17 16:10:00|9.42|9.425|9.41|9.41|2611
1595002500|2020-07-17 16:15:00|9.4|9.408|9.37|9.38|7638
1595002800|2020-07-17 16:20:00|9.38|9.39|9.38|9.39|6733
1595003100|2020-07-17 16:25:00|9.39|9.4|9.39|9.4|988
1595003400|2020-07-17 16:30:00|9.4|9.4|9.392|9.4|11938
1595003700|2020-07-17 16:35:00|9.4|9.4|9.392|9.4|7162
1595004000|2020-07-17 16:40:00|9.4|9.4|9.4|9.4|371
1595004300|2020-07-17 16:45:00|9.385|9.39|9.385|9.39|2455
1595004600|2020-07-17 16:50:00|9.39|9.39|9.35|9.35|4368
1595004900|2020-07-17 16:55:00|9.35|9.37|9.35|9.36|10429
1595005200|2020-07-17 17:00:00|9.36|9.36|9.35|9.35|7204
1595005500|2020-07-17 17:05:00|9.355|9.355|9.345|9.352|13629
1595005800|2020-07-17 17:10:00|9.355|9.36|9.345|9.345|3046
1595006100|2020-07-17 17:15:00|9.34|9.35|9.335|9.35|6782
1595006400|2020-07-17 17:20:00|9.35|9.37|9.345|9.365|8459
1595006700|2020-07-17 17:25:00|9.36|9.36|9.36|9.36|2053
1595007000|2020-07-17 17:30:00|9.355|9.365|9.355|9.355|4230
1595007300|2020-07-17 17:35:00|9.355|9.36|9.35|9.36|3232
1595007600|2020-07-17 17:40:00|9.36|9.36|9.355|9.36|6752
1595007900|2020-07-17 17:45:00|9.37|9.37|9.36|9.365|1978
1595008200|2020-07-17 17:50:00|9.37|9.37|9.35|9.35|1635
1595008500|2020-07-17 17:55:00|9.35|9.35|9.34|9.34|2918
1595008800|2020-07-17 18:00:00|9.35|9.36|9.345|9.345|7607
1595009100|2020-07-17 18:05:00|9.345|9.35|9.345|9.35|3413
1595009400|2020-07-17 18:10:00|9.345|9.35|9.345|9.35|7632
1595009700|2020-07-17 18:15:00|9.345|9.35|9.335|9.35|9143
1595010000|2020-07-17 18:20:00|9.35|9.35|9.34|9.34|2357
1595010300|2020-07-17 18:25:00|9.34|9.375|9.34|9.36|29939
1595010600|2020-07-17 18:30:00|9.36|9.36|9.35|9.35|4212
1595010900|2020-07-17 18:35:00|9.35|9.36|9.345|9.36|10290
1595011200|2020-07-17 18:40:00|9.35|9.35|9.34|9.35|1902
1595011500|2020-07-17 18:45:00|9.35|9.355|9.34|9.34|4108
1595011800|2020-07-17 18:50:00|9.35|9.365|9.35|9.36|5688
1595012100|2020-07-17 18:55:00|9.37|9.37|9.36|9.36|1554
1595012400|2020-07-17 19:00:00|9.36|9.37|9.355|9.37|6501
1595012700|2020-07-17 19:05:00|9.36|9.36|9.35|9.36|1662
1595013000|2020-07-17 19:10:00|9.35|9.35|9.335|9.34|7326
1595013300|2020-07-17 19:15:00|9.335|9.34|9.33|9.34|6756
1595013600|2020-07-17 19:20:00|9.335|9.345|9.33|9.33|7738
1595013900|2020-07-17 19:25:00|9.33|9.335|9.325|9.33|12272
1595014200|2020-07-17 19:30:00|9.33|9.33|9.315|9.32|16382
1595014500|2020-07-17 19:35:00|9.33|9.345|9.32|9.335|26669
1595014800|2020-07-17 19:40:00|9.335|9.345|9.33|9.34|32775
1595015100|2020-07-17 19:45:00|9.34|9.345|9.33|9.33|13144
1595015400|2020-07-17 19:50:00|9.33|9.33|9.315|9.33|45005
1595015700|2020-07-17 19:55:00|9.33|9.33|9.3|9.31|175389
1595016000|2020-07-17 20:00:00|9.31|9.31|9.31|9.31|83783
1595016900|2020-07-17 20:15:00|9.31|9.31|9.31|9.31|0
1595250900|2020-07-20 13:15:00|9.4|9.47|9.4|9.47|0
1595251200|2020-07-20 13:20:00|9.48|9.51|9.48|9.51|0
1595251800|2020-07-20 13:30:00|9.78|9.94|9.74|9.86|118420
1595252100|2020-07-20 13:35:00|9.87|9.875|9.81|9.855|131560
1595252400|2020-07-20 13:40:00|9.855|9.865|9.81|9.85|80869
1595252700|2020-07-20 13:45:00|9.845|9.96|9.835|9.96|89450
1595253000|2020-07-20 13:50:00|9.958|10|9.92|9.92|104904
1595253300|2020-07-20 13:55:00|9.92|9.945|9.875|9.9|58134
1595253600|2020-07-20 14:00:00|9.9|9.905|9.87|9.902|49764
1595253900|2020-07-20 14:05:00|9.905|9.92|9.865|9.88|30645
1595254200|2020-07-20 14:10:00|9.88|9.89|9.825|9.83|29083
1595254500|2020-07-20 14:15:00|9.825|9.825|9.795|9.805|18241
1595254800|2020-07-20 14:20:00|9.81|9.89|9.805|9.88|35285
1595255100|2020-07-20 14:25:00|9.88|9.96|9.875|9.955|51505
1595255400|2020-07-20 14:30:00|9.96|9.985|9.955|9.985|31022
1595255700|2020-07-20 14:35:00|9.98|10.045|9.97|10.035|46285
1595256000|2020-07-20 14:40:00|10.04|10.085|10.03|10.035|110842
1595256300|2020-07-20 14:45:00|10.04|10.1|10.02|10.1|145689
1595256600|2020-07-20 14:50:00|10.095|10.15|10.065|10.07|176153
1595256900|2020-07-20 14:55:00|10.07|10.12|10.07|10.09|69382
1595257200|2020-07-20 15:00:00|10.08|10.085|10.063|10.075|51060
1595257500|2020-07-20 15:05:00|10.075|10.085|10.065|10.075|13845
1595257800|2020-07-20 15:10:00|10.075|10.08|10.03|10.03|26834
1595258100|2020-07-20 15:15:00|10.03|10.07|10.025|10.065|49740
1595258400|2020-07-20 15:20:00|10.065|10.075|10.045|10.05|48548
1595258700|2020-07-20 15:25:00|10.045|10.06|10.03|10.06|42388
1595259000|2020-07-20 15:30:00|10.055|10.07|10.04|10.06|12068
1595259300|2020-07-20 15:35:00|10.05|10.06|10.04|10.05|23400
1595259600|2020-07-20 15:40:00|10.045|10.07|10.045|10.07|23692
1595259900|2020-07-20 15:45:00|10.075|10.09|10.06|10.085|68515
1595260200|2020-07-20 15:50:00|10.085|10.085|10.06|10.06|14879
1595260500|2020-07-20 15:55:00|10.055|10.055|10.035|10.055|35309
1595260800|2020-07-20 16:00:00|10.055|10.06|10.05|10.055|4748
1595261100|2020-07-20 16:05:00|10.052|10.06|10.045|10.055|11408
1595261400|2020-07-20 16:10:00|10.06|10.065|10.04|10.06|20241
1595261700|2020-07-20 16:15:00|10.055|10.07|10.055|10.065|30376
1595262000|2020-07-20 16:20:00|10.065|10.09|10.06|10.08|49522
1595262300|2020-07-20 16:25:00|10.082|10.085|10.07|10.07|16359
1595262600|2020-07-20 16:30:00|10.07|10.09|10.07|10.075|13938
1595262900|2020-07-20 16:35:00|10.075|10.08|10.07|10.08|8646
1595263200|2020-07-20 16:40:00|10.07|10.075|10.06|10.06|7855
1595263500|2020-07-20 16:45:00|10.06|10.064|10.06|10.06|5949
1595263800|2020-07-20 16:50:00|10.05|10.065|10.04|10.04|10719
1595264100|2020-07-20 16:55:00|10.045|10.05|10.04|10.04|8603
1595264400|2020-07-20 17:00:00|10.035|10.045|10|10.02|62083
1595264700|2020-07-20 17:05:00|10.01|10.03|10.01|10.03|7808
1595265000|2020-07-20 17:10:00|10.025|10.035|10.015|10.015|27905
1595265300|2020-07-20 17:15:00|10.015|10.025|10.015|10.02|8191
1595265600|2020-07-20 17:20:00|10.015|10.02|9.97|9.975|9428
1595265900|2020-07-20 17:25:00|9.97|10|9.963|9.99|45254
1595266200|2020-07-20 17:30:00|9.99|10.025|9.99|10.02|19839
1595266500|2020-07-20 17:35:00|10.02|10.025|9.991|10|23110
1595266800|2020-07-20 17:40:00|10|10.005|9.99|9.99|11292
1595267100|2020-07-20 17:45:00|9.99|10.01|9.99|10.005|22829
1595267400|2020-07-20 17:50:00|10.01|10.01|10|10.005|31851
1595267700|2020-07-20 17:55:00|10.005|10.005|9.99|9.99|12853
1595268000|2020-07-20 18:00:00|9.985|9.985|9.965|9.975|8120
1595268300|2020-07-20 18:05:00|9.975|9.99|9.975|9.99|15950
1595268600|2020-07-20 18:10:00|9.99|10|9.97|9.97|10554
1595268900|2020-07-20 18:15:00|9.97|9.985|9.965|9.985|10056
1595269200|2020-07-20 18:20:00|9.99|9.99|9.98|9.99|4862
1595269500|2020-07-20 18:25:00|9.99|9.99|9.985|9.99|13105
1595269800|2020-07-20 18:30:00|9.99|9.99|9.98|9.99|8528
1595270100|2020-07-20 18:35:00|9.985|9.99|9.975|9.98|27001
1595270400|2020-07-20 18:40:00|9.98|9.98|9.975|9.975|256
1595270700|2020-07-20 18:45:00|9.97|9.975|9.965|9.965|5151
1595271000|2020-07-20 18:50:00|9.97|9.97|9.97|9.97|4179
1595271300|2020-07-20 18:55:00|9.97|9.975|9.97|9.975|5694
1595271600|2020-07-20 19:00:00|9.975|9.98|9.975|9.975|635
1595271900|2020-07-20 19:05:00|9.97|9.975|9.94|9.94|14688
1595272200|2020-07-20 19:10:00|9.95|9.95|9.92|9.92|18342
1595272500|2020-07-20 19:15:00|9.92|9.95|9.92|9.945|9916
1595272800|2020-07-20 19:20:00|9.945|9.945|9.93|9.93|4612
1595273100|2020-07-20 19:25:00|9.935|9.95|9.93|9.95|11041
1595273400|2020-07-20 19:30:00|9.95|9.965|9.94|9.955|55763
1595273700|2020-07-20 19:35:00|9.96|9.98|9.955|9.98|44933
1595274000|2020-07-20 19:40:00|9.975|9.975|9.96|9.96|17097
1595274300|2020-07-20 19:45:00|9.96|9.965|9.94|9.945|123547
1595274600|2020-07-20 19:50:00|9.95|9.96|9.94|9.94|65527
1595274900|2020-07-20 19:55:00|9.94|9.97|9.93|9.94|98343
1595275200|2020-07-20 20:00:00|9.94|9.94|9.94|9.94|41878
1595276100|2020-07-20 20:15:00|9.94|9.94|9.94|9.94|0
1595277600|2020-07-20 20:40:00|9.94|9.94|9.94|9.94|0
1595338200|2020-07-21 13:30:00|10.16|10.165|10.125|10.14|37702
1595338500|2020-07-21 13:35:00|10.145|10.145|10.08|10.08|25605
1595338800|2020-07-21 13:40:00|10.08|10.12|10.075|10.075|4840
1595339100|2020-07-21 13:45:00|10.07|10.075|10.04|10.05|17166
1595339400|2020-07-21 13:50:00|10.06|10.105|10.06|10.08|29837
1595339700|2020-07-21 13:55:00|10.08|10.11|10.08|10.1|17964
1595340000|2020-07-21 14:00:00|10.11|10.11|10.075|10.09|33883
1595340300|2020-07-21 14:05:00|10.09|10.11|10.09|10.11|46745
1595340600|2020-07-21 14:10:00|10.105|10.12|10.09|10.109|18652
1595340900|2020-07-21 14:15:00|10.11|10.155|10.11|10.15|51944
1595341200|2020-07-21 14:20:00|10.15|10.2|10.15|10.185|23141
1595341500|2020-07-21 14:25:00|10.19|10.22|10.18|10.19|81153
1595341800|2020-07-21 14:30:00|10.19|10.21|10.18|10.19|10829
1595342100|2020-07-21 14:35:00|10.19|10.19|10.15|10.16|24742
1595342400|2020-07-21 14:40:00|10.16|10.165|10.11|10.12|6392
1595342700|2020-07-21 14:45:00|10.12|10.12|10.11|10.115|8389
1595343000|2020-07-21 14:50:00|10.11|10.125|10.105|10.125|35725
1595343300|2020-07-21 14:55:00|10.13|10.155|10.12|10.155|18884
1595343600|2020-07-21 15:00:00|10.15|10.17|10.135|10.14|56358
1595343900|2020-07-21 15:05:00|10.132|10.16|10.132|10.15|34288
1595344200|2020-07-21 15:10:00|10.145|10.16|10.14|10.155|35503
1595344500|2020-07-21 15:15:00|10.158|10.175|10.158|10.17|9528
1595344800|2020-07-21 15:20:00|10.18|10.19|10.175|10.19|10794
1595345100|2020-07-21 15:25:00|10.18|10.195|10.17|10.175|11290
1595345400|2020-07-21 15:30:00|10.17|10.18|10.135|10.18|43429
1595345700|2020-07-21 15:35:00|10.172|10.185|10.16|10.17|39621
1595346000|2020-07-21 15:40:00|10.16|10.19|10.155|10.185|31926
1595346300|2020-07-21 15:45:00|10.185|10.187|10.165|10.165|10703
1595346600|2020-07-21 15:50:00|10.16|10.175|10.155|10.16|29877
1595346900|2020-07-21 15:55:00|10.16|10.18|10.155|10.175|20984
1595347200|2020-07-21 16:00:00|10.175|10.182|10.15|10.15|24186
1595347500|2020-07-21 16:05:00|10.151|10.151|10.14|10.14|4309
1595347800|2020-07-21 16:10:00|10.14|10.17|10.13|10.17|21347
1595348100|2020-07-21 16:15:00|10.165|10.175|10.16|10.175|6300
1595348400|2020-07-21 16:20:00|10.17|10.18|10.16|10.175|15219
1595348700|2020-07-21 16:25:00|10.175|10.19|10.175|10.185|3485
1595349000|2020-07-21 16:30:00|10.185|10.19|10.18|10.19|2017
1595349300|2020-07-21 16:35:00|10.185|10.187|10.175|10.175|8567
1595349600|2020-07-21 16:40:00|10.175|10.195|10.175|10.195|8546
1595349900|2020-07-21 16:45:00|10.195|10.195|10.175|10.18|16365
1595350200|2020-07-21 16:50:00|10.175|10.21|10.175|10.195|20892
1595350500|2020-07-21 16:55:00|10.2|10.215|10.2|10.215|6903
1595350800|2020-07-21 17:00:00|10.218|10.218|10.2|10.205|7135
1595351100|2020-07-21 17:05:00|10.205|10.22|10.2|10.215|5358
1595351400|2020-07-21 17:10:00|10.22|10.23|10.21|10.215|14590
1595351700|2020-07-21 17:15:00|10.215|10.23|10.21|10.225|14804
1595352000|2020-07-21 17:20:00|10.22|10.225|10.2|10.205|9289
1595352300|2020-07-21 17:25:00|10.2|10.2|10.195|10.195|1611
1595352600|2020-07-21 17:30:00|10.195|10.205|10.18|10.2|29949
1595352900|2020-07-21 17:35:00|10.195|10.215|10.195|10.205|5629
1595353200|2020-07-21 17:40:00|10.205|10.22|10.2|10.21|10404
1595353500|2020-07-21 17:45:00|10.205|10.215|10.205|10.215|4518
1595353800|2020-07-21 17:50:00|10.215|10.215|10.2|10.2|6141
1595354100|2020-07-21 17:55:00|10.205|10.24|10.205|10.235|12618
1595354400|2020-07-21 18:00:00|10.23|10.24|10.225|10.235|6171
1595354700|2020-07-21 18:05:00|10.235|10.235|10.23|10.235|2436
1595355000|2020-07-21 18:10:00|10.235|10.24|10.225|10.235|12139
1595355300|2020-07-21 18:15:00|10.235|10.235|10.22|10.225|6929
1595355600|2020-07-21 18:20:00|10.22|10.225|10.19|10.195|9212
1595355900|2020-07-21 18:25:00|10.195|10.2|10.19|10.195|3187
1595356200|2020-07-21 18:30:00|10.19|10.21|10.19|10.205|9094
1595356500|2020-07-21 18:35:00|10.21|10.22|10.2|10.22|52289
1595356800|2020-07-21 18:40:00|10.22|10.24|10.212|10.235|13533
1595357100|2020-07-21 18:45:00|10.235|10.235|10.22|10.225|14889
1595357400|2020-07-21 18:50:00|10.23|10.235|10.23|10.235|7843
1595357700|2020-07-21 18:55:00|10.235|10.26|10.23|10.245|31046
1595358000|2020-07-21 19:00:00|10.25|10.26|10.24|10.26|21528
1595358300|2020-07-21 19:05:00|10.255|10.255|10.225|10.225|19147
1595358600|2020-07-21 19:10:00|10.22|10.22|10.2|10.21|6823
1595358900|2020-07-21 19:15:00|10.205|10.205|10.19|10.195|10478
1595359200|2020-07-21 19:20:00|10.195|10.2|10.165|10.165|135001
1595359500|2020-07-21 19:25:00|10.17|10.17|10.145|10.145|24883
1595359800|2020-07-21 19:30:00|10.145|10.155|10.14|10.145|18131
1595360100|2020-07-21 19:35:00|10.14|10.15|10.14|10.145|8149
1595360400|2020-07-21 19:40:00|10.145|10.15|10.12|10.125|79081
1595360700|2020-07-21 19:45:00|10.125|10.15|10.12|10.145|84923
1595361000|2020-07-21 19:50:00|10.14|10.15|10.11|10.115|255208
1595361300|2020-07-21 19:55:00|10.12|10.125|10.1|10.11|158591
1595361600|2020-07-21 20:00:00|10.11|10.11|10.11|10.11|0
1595362500|2020-07-21 20:15:00|10.11|10.11|10.11|10.11|0
1595424300|2020-07-22 13:25:00|10.21|10.21|10.21|10.21|0
1595424600|2020-07-22 13:30:00|10.2|10.2|10.14|10.14|32725
1595424900|2020-07-22 13:35:00|10.15|10.18|10.15|10.17|34791
1595425200|2020-07-22 13:40:00|10.17|10.19|10.16|10.17|22536
1595425500|2020-07-22 13:45:00|10.17|10.175|10.155|10.175|88951
1595425800|2020-07-22 13:50:00|10.17|10.18|10.14|10.145|309108
1595426100|2020-07-22 13:55:00|10.14|10.16|10.13|10.16|98679
1595426400|2020-07-22 14:00:00|10.16|10.16|10.105|10.115|86650
1595426700|2020-07-22 14:05:00|10.12|10.15|10.115|10.14|40055
1595427000|2020-07-22 14:10:00|10.15|10.15|10.1|10.1|16768
1595427300|2020-07-22 14:15:00|10.1|10.1|10.082|10.09|12538
1595427600|2020-07-22 14:20:00|10.095|10.095|10.02|10.02|17699
1595427900|2020-07-22 14:25:00|10.03|10.06|10.03|10.05|17538
1595428200|2020-07-22 14:30:00|10.04|10.07|10.04|10.05|11328
1595428500|2020-07-22 14:35:00|10.06|10.065|10.04|10.05|18219
1595428800|2020-07-22 14:40:00|10.055|10.06|10.05|10.06|7390
1595429100|2020-07-22 14:45:00|10.06|10.09|10.045|10.05|13261
1595429400|2020-07-22 14:50:00|10.05|10.05|10.035|10.04|66167
1595429700|2020-07-22 14:55:00|10.04|10.07|10.04|10.06|5949
1595430000|2020-07-22 15:00:00|10.05|10.055|10.015|10.015|90961
1595430300|2020-07-22 15:05:00|10.02|10.035|10.015|10.02|31110
1595430600|2020-07-22 15:10:00|10.01|10.015|9.97|9.975|16794
1595430900|2020-07-22 15:15:00|9.977|9.98|9.94|9.96|37325
1595431200|2020-07-22 15:20:00|9.96|9.99|9.96|9.98|12982
1595431500|2020-07-22 15:25:00|9.985|10.01|9.98|10.01|27891
1595431800|2020-07-22 15:30:00|10.01|10.04|10.005|10.035|18556
1595432100|2020-07-22 15:35:00|10.04|10.06|10.035|10.055|15636
1595432400|2020-07-22 15:40:00|10.055|10.06|10.035|10.035|27371
1595432700|2020-07-22 15:45:00|10.035|10.05|10.035|10.035|10183
1595433000|2020-07-22 15:50:00|10.03|10.03|10.015|10.015|18746
1595433300|2020-07-22 15:55:00|10.015|10.03|10.015|10.025|4048
1595433600|2020-07-22 16:00:00|10.025|10.04|10.025|10.04|12045
1595433900|2020-07-22 16:05:00|10.04|10.04|10.03|10.03|9934
1595434500|2020-07-22 16:15:00|10.025|10.04|10.025|10.04|33069
1595434800|2020-07-22 16:20:00|10.035|10.05|10.03|10.035|12352
1595435100|2020-07-22 16:25:00|10.03|10.03|9.99|9.995|48273
1595435400|2020-07-22 16:30:00|10|10|9.99|9.99|9590
1595435700|2020-07-22 16:35:00|9.99|9.99|9.98|9.985|177479
1595436000|2020-07-22 16:40:00|9.99|10.005|9.985|10.005|25157
1595436300|2020-07-22 16:45:00|10.01|10.02|10.01|10.02|7551
1595436600|2020-07-22 16:50:00|10.02|10.02|10.005|10.01|5558
1595436900|2020-07-22 16:55:00|10.01|10.02|10.01|10.02|7353
1595437200|2020-07-22 17:00:00|10.01|10.01|9.99|9.995|11536
1595437500|2020-07-22 17:05:00|9.995|10|9.99|10|13829
1595437800|2020-07-22 17:10:00|9.995|10.005|9.99|9.995|28076
1595438100|2020-07-22 17:15:00|10|10.02|10|10.015|36828
1595438400|2020-07-22 17:20:00|10.02|10.03|10.02|10.03|4003
1595438700|2020-07-22 17:25:00|10.02|10.03|10.015|10.015|12772
1595439000|2020-07-22 17:30:00|10.015|10.015|9.99|9.995|30371
1595439300|2020-07-22 17:35:00|9.99|10|9.99|9.995|1783
1595439600|2020-07-22 17:40:00|9.99|10.01|9.99|10.005|33472
1595439900|2020-07-22 17:45:00|10.01|10.01|9.975|9.985|71826
1595440200|2020-07-22 17:50:00|9.985|9.985|9.96|9.96|34112
1595440500|2020-07-22 17:55:00|9.96|9.96|9.915|9.915|14116
1595440800|2020-07-22 18:00:00|9.915|9.955|9.915|9.945|9637
1595441100|2020-07-22 18:05:00|9.945|9.96|9.945|9.95|15042
1595441400|2020-07-22 18:10:00|9.95|9.96|9.945|9.96|36191
1595441700|2020-07-22 18:15:00|9.955|9.97|9.955|9.97|9846
1595442000|2020-07-22 18:20:00|9.97|9.97|9.955|9.96|15824
1595442300|2020-07-22 18:25:00|9.96|9.97|9.95|9.97|43802
1595442600|2020-07-22 18:30:00|9.97|9.97|9.963|9.965|15355
1595442900|2020-07-22 18:35:00|9.965|9.98|9.96|9.975|5456
1595443200|2020-07-22 18:40:00|9.974|9.974|9.974|9.974|250
1595443500|2020-07-22 18:45:00|9.975|9.98|9.96|9.975|26371
1595443800|2020-07-22 18:50:00|9.98|9.98|9.97|9.975|4218
1595444100|2020-07-22 18:55:00|9.975|9.99|9.975|9.99|6629
1595444400|2020-07-22 19:00:00|9.985|9.985|9.98|9.985|10006
1595444700|2020-07-22 19:05:00|9.99|10.025|9.99|10.005|80591
1595445000|2020-07-22 19:10:00|10.005|10.01|9.985|9.985|71400
1595445300|2020-07-22 19:15:00|9.98|9.985|9.97|9.97|32539
1595445600|2020-07-22 19:20:00|9.974|9.985|9.97|9.985|91900
1595445900|2020-07-22 19:25:00|9.985|10.015|9.985|10.01|53801
1595446200|2020-07-22 19:30:00|10.01|10.015|9.99|10.01|65416
1595446500|2020-07-22 19:35:00|10.01|10.05|10.01|10.035|30833
1595446800|2020-07-22 19:40:00|10.04|10.06|10.035|10.05|70459
1595447100|2020-07-22 19:45:00|10.055|10.055|10.035|10.05|65089
1595447400|2020-07-22 19:50:00|10.05|10.05|10.025|10.035|48331
1595447700|2020-07-22 19:55:00|10.035|10.04|10.01|10.01|96655
1595448000|2020-07-22 20:00:00|10.01|10.01|10.01|10.01|0
1595448900|2020-07-22 20:15:00|10.01|10.01|10.01|10.01|0
1595510700|2020-07-23 13:25:00|9.8|9.8|9.65|9.65|0
1595511000|2020-07-23 13:30:00|9.7|9.72|9.68|9.68|53236
1595511300|2020-07-23 13:35:00|9.675|9.685|9.635|9.635|61813
1595511600|2020-07-23 13:40:00|9.635|9.64|9.6|9.6|41944
1595511900|2020-07-23 13:45:00|9.6|9.66|9.6|9.64|41555
1595512200|2020-07-23 13:50:00|9.64|9.663|9.625|9.645|29014
1595512500|2020-07-23 13:55:00|9.644|9.644|9.62|9.635|15548
1595512800|2020-07-23 14:00:00|9.635|9.635|9.61|9.615|10029
1595513100|2020-07-23 14:05:00|9.62|9.62|9.592|9.6|11631
1595513400|2020-07-23 14:10:00|9.6|9.6|9.57|9.575|18263
1595513700|2020-07-23 14:15:00|9.57|9.6|9.57|9.58|25434
1595514000|2020-07-23 14:20:00|9.575|9.59|9.53|9.535|48893
1595514300|2020-07-23 14:25:00|9.535|9.545|9.515|9.545|21351
1595514600|2020-07-23 14:30:00|9.55|9.565|9.55|9.56|25064
1595514900|2020-07-23 14:35:00|9.55|9.55|9.515|9.54|16784
1595515200|2020-07-23 14:40:00|9.54|9.54|9.52|9.54|7506
1595515500|2020-07-23 14:45:00|9.54|9.56|9.53|9.55|7404
1595515800|2020-07-23 14:50:00|9.55|9.565|9.54|9.545|33866
1595516100|2020-07-23 14:55:00|9.545|9.56|9.54|9.55|28235
1595516400|2020-07-23 15:00:00|9.55|9.55|9.51|9.52|341135
1595516700|2020-07-23 15:05:00|9.515|9.52|9.5|9.515|253872
1595517000|2020-07-23 15:10:00|9.52|9.535|9.5|9.535|102190
1595517300|2020-07-23 15:15:00|9.53|9.55|9.52|9.53|77033
1595517600|2020-07-23 15:20:00|9.53|9.53|9.515|9.52|28102
1595517900|2020-07-23 15:25:00|9.53|9.55|9.53|9.545|25128
1595518200|2020-07-23 15:30:00|9.55|9.59|9.54|9.59|18271
1595518500|2020-07-23 15:35:00|9.59|9.62|9.585|9.61|13663
1595518800|2020-07-23 15:40:00|9.6|9.6|9.57|9.575|6199
1595519100|2020-07-23 15:45:00|9.57|9.59|9.57|9.59|3579
1595519400|2020-07-23 15:50:00|9.6|9.6|9.585|9.6|0
1595519700|2020-07-23 15:55:00|9.61|9.615|9.595|9.595|1382927
1595520000|2020-07-23 16:00:00|9.59|9.605|9.565|9.565|12726
1595520300|2020-07-23 16:05:00|9.56|9.563|9.54|9.54|6901
1595520600|2020-07-23 16:10:00|9.54|9.55|9.52|9.545|16509
1595520900|2020-07-23 16:15:00|9.55|9.55|9.52|9.525|4924
1595521200|2020-07-23 16:20:00|9.52|9.53|9.51|9.515|8367
1595521500|2020-07-23 16:25:00|9.51|9.52|9.505|9.505|10535
1595521800|2020-07-23 16:30:00|9.5|9.5|9.49|9.49|8374
1595522100|2020-07-23 16:35:00|9.498|9.51|9.49|9.5|27080
1595522400|2020-07-23 16:40:00|9.49|9.51|9.49|9.495|15212
1595522700|2020-07-23 16:45:00|9.485|9.49|9.48|9.485|5846
1595523000|2020-07-23 16:50:00|9.48|9.49|9.48|9.49|4295
1595523300|2020-07-23 16:55:00|9.485|9.495|9.475|9.48|16993
1595523600|2020-07-23 17:00:00|9.48|9.5|9.47|9.5|17244
1595523900|2020-07-23 17:05:00|9.49|9.495|9.465|9.465|12410
1595524200|2020-07-23 17:10:00|9.46|9.465|9.455|9.465|6696
1595524500|2020-07-23 17:15:00|9.46|9.46|9.445|9.445|5932
1595524800|2020-07-23 17:20:00|9.445|9.445|9.43|9.435|10596
1595525100|2020-07-23 17:25:00|9.435|9.44|9.43|9.43|7492
1595525400|2020-07-23 17:30:00|9.43|9.445|9.422|9.445|25569
1595525700|2020-07-23 17:35:00|9.44|9.455|9.44|9.455|4654
1595526000|2020-07-23 17:40:00|9.45|9.455|9.435|9.455|9686
1595526300|2020-07-23 17:45:00|9.455|9.465|9.45|9.45|12597
1595526600|2020-07-23 17:50:00|9.45|9.46|9.44|9.44|8628
1595526900|2020-07-23 17:55:00|9.44|9.45|9.43|9.44|8959
1595527200|2020-07-23 18:00:00|9.44|9.44|9.43|9.43|8873
1595527500|2020-07-23 18:05:00|9.43|9.435|9.42|9.425|26407
1595527800|2020-07-23 18:10:00|9.425|9.43|9.42|9.425|15283
1595528100|2020-07-23 18:15:00|9.42|9.445|9.42|9.445|63211
1595528400|2020-07-23 18:20:00|9.445|9.455|9.445|9.45|7938
1595528700|2020-07-23 18:25:00|9.45|9.46|9.45|9.46|5184
1595529000|2020-07-23 18:30:00|9.455|9.46|9.44|9.44|39030
1595529300|2020-07-23 18:35:00|9.44|9.44|9.425|9.43|33771
1595529600|2020-07-23 18:40:00|9.43|9.44|9.425|9.435|11996
1595529900|2020-07-23 18:45:00|9.435|9.45|9.43|9.45|11534
1595530200|2020-07-23 18:50:00|9.45|9.45|9.445|9.45|8951
1595530500|2020-07-23 18:55:00|9.45|9.46|9.445|9.445|6317
1595530800|2020-07-23 19:00:00|9.445|9.475|9.445|9.475|52687
1595531100|2020-07-23 19:05:00|9.475|9.48|9.46|9.46|21817
1595531400|2020-07-23 19:10:00|9.46|9.46|9.42|9.435|37023
1595531700|2020-07-23 19:15:00|9.43|9.45|9.42|9.44|14212
1595532000|2020-07-23 19:20:00|9.44|9.448|9.42|9.43|25044
1595532300|2020-07-23 19:25:00|9.43|9.44|9.42|9.42|49998
1595532600|2020-07-23 19:30:00|9.42|9.44|9.4|9.425|56544
1595532900|2020-07-23 19:35:00|9.42|9.435|9.41|9.42|35683
1595533200|2020-07-23 19:40:00|9.42|9.43|9.415|9.425|65894
1595533500|2020-07-23 19:45:00|9.43|9.44|9.425|9.43|30313
1595533800|2020-07-23 19:50:00|9.43|9.45|9.425|9.45|134297
1595534100|2020-07-23 19:55:00|9.445|9.45|9.44|9.445|94609
1595534400|2020-07-23 20:00:00|9.44|9.44|9.44|9.44|0
1595535300|2020-07-23 20:15:00|9.44|9.44|9.44|9.44|0
1595538600|2020-07-23 21:10:00|9.5|9.5|9.5|9.5|0
1595539500|2020-07-23 21:25:00|9.5|9.5|9.5|9.5|0
1595596200|2020-07-24 13:10:00|9.5|9.5|9.5|9.5|0
1595596800|2020-07-24 13:20:00|9.41|9.41|9.41|9.41|0
1595597100|2020-07-24 13:25:00|9.41|9.41|9.37|9.37|0
1595597400|2020-07-24 13:30:00|9.36|9.38|9.335|9.355|36510
1595597700|2020-07-24 13:35:00|9.355|9.36|9.32|9.324|25496
1595598000|2020-07-24 13:40:00|9.32|9.34|9.29|9.29|17277
1595598300|2020-07-24 13:45:00|9.29|9.35|9.29|9.34|17973
1595598600|2020-07-24 13:50:00|9.34|9.35|9.315|9.32|18441
1595598900|2020-07-24 13:55:00|9.32|9.33|9.31|9.33|10084
1595599200|2020-07-24 14:00:00|9.325|9.34|9.325|9.33|13094
1595599500|2020-07-24 14:05:00|9.33|9.37|9.325|9.365|9823
1595599800|2020-07-24 14:10:00|9.36|9.39|9.36|9.39|11385
1595600100|2020-07-24 14:15:00|9.39|9.43|9.385|9.42|8459
1595600400|2020-07-24 14:20:00|9.42|9.465|9.42|9.46|12887
1595600700|2020-07-24 14:25:00|9.47|9.49|9.47|9.475|4366
1595601000|2020-07-24 14:30:00|9.48|9.49|9.455|9.455|15523
1595601300|2020-07-24 14:35:00|9.45|9.46|9.435|9.435|13704
1595601600|2020-07-24 14:40:00|9.44|9.44|9.435|9.44|5051
1595601900|2020-07-24 14:45:00|9.44|9.46|9.435|9.445|81073
1595602200|2020-07-24 14:50:00|9.445|9.45|9.42|9.425|19135
1595602500|2020-07-24 14:55:00|9.42|9.43|9.4|9.41|16177
1595602800|2020-07-24 15:00:00|9.41|9.41|9.4|9.405|99835
1595603100|2020-07-24 15:05:00|9.4|9.415|9.4|9.41|25756
1595603400|2020-07-24 15:10:00|9.415|9.42|9.41|9.41|6711
1595603700|2020-07-24 15:15:00|9.41|9.41|9.4|9.4|15640
1595604000|2020-07-24 15:20:00|9.41|9.415|9.4|9.41|109144
1595604300|2020-07-24 15:25:00|9.415|9.42|9.41|9.41|6767
1595604600|2020-07-24 15:30:00|9.42|9.42|9.4|9.405|20462
1595604900|2020-07-24 15:35:00|9.4|9.405|9.37|9.37|23562
1595605200|2020-07-24 15:40:00|9.37|9.385|9.365|9.375|20467
1595605500|2020-07-24 15:45:00|9.375|9.39|9.35|9.36|23634
1595605800|2020-07-24 15:50:00|9.37|9.37|9.35|9.36|14751
1595606100|2020-07-24 15:55:00|9.36|9.36|9.34|9.35|5034
1595606400|2020-07-24 16:00:00|9.35|9.35|9.33|9.33|5094
1595606700|2020-07-24 16:05:00|9.32|9.325|9.31|9.325|16230
1595607000|2020-07-24 16:10:00|9.33|9.33|9.329|9.33|1521
1595607300|2020-07-24 16:15:00|9.33|9.33|9.325|9.33|26206
1595607600|2020-07-24 16:20:00|9.335|9.335|9.32|9.32|4597
1595607900|2020-07-24 16:25:00|9.33|9.35|9.33|9.34|5099
1595608200|2020-07-24 16:30:00|9.33|9.35|9.33|9.345|5843
1595608500|2020-07-24 16:35:00|9.34|9.34|9.32|9.325|6653
1595608800|2020-07-24 16:40:00|9.32|9.34|9.32|9.34|23826
1595609100|2020-07-24 16:45:00|9.335|9.345|9.33|9.33|106424
1595609400|2020-07-24 16:50:00|9.32|9.35|9.32|9.35|127354
1595609700|2020-07-24 16:55:00|9.35|9.35|9.32|9.33|68510
1595610000|2020-07-24 17:00:00|9.33|9.335|9.325|9.325|52343
1595610300|2020-07-24 17:05:00|9.325|9.33|9.315|9.325|6122
1595610600|2020-07-24 17:10:00|9.32|9.33|9.3|9.3|17644
1595610900|2020-07-24 17:15:00|9.3|9.3|9.29|9.295|20368
1595611200|2020-07-24 17:20:00|9.3|9.3|9.29|9.29|43883
1595611500|2020-07-24 17:25:00|9.295|9.3|9.28|9.295|109374
1595611800|2020-07-24 17:30:00|9.29|9.315|9.29|9.3|74983
1595612100|2020-07-24 17:35:00|9.305|9.32|9.305|9.32|46209
1595612400|2020-07-24 17:40:00|9.315|9.33|9.31|9.325|51213
1595612700|2020-07-24 17:45:00|9.325|9.38|9.322|9.37|50310
1595613000|2020-07-24 17:50:00|9.375|9.39|9.37|9.39|25322
1595613300|2020-07-24 17:55:00|9.4|9.43|9.395|9.43|8627
1595613600|2020-07-24 18:00:00|9.43|9.44|9.425|9.44|12991
1595613900|2020-07-24 18:05:00|9.43|9.445|9.43|9.43|6935
1595614200|2020-07-24 18:10:00|9.425|9.435|9.42|9.43|2380
1595614500|2020-07-24 18:15:00|9.43|9.44|9.425|9.43|7021
1595614800|2020-07-24 18:20:00|9.435|9.45|9.43|9.445|17173
1595615100|2020-07-24 18:25:00|9.44|9.44|9.42|9.42|12269
1595615400|2020-07-24 18:30:00|9.41|9.41|9.375|9.38|8223
1595615700|2020-07-24 18:35:00|9.38|9.39|9.365|9.37|7844
1595616000|2020-07-24 18:40:00|9.37|9.38|9.37|9.375|2349
1595616300|2020-07-24 18:45:00|9.38|9.4|9.38|9.38|20892
1595616600|2020-07-24 18:50:00|9.37|9.39|9.37|9.37|5045
1595616900|2020-07-24 18:55:00|9.37|9.385|9.36|9.38|14306
1595617200|2020-07-24 19:00:00|9.37|9.38|9.36|9.36|6474
1595617500|2020-07-24 19:05:00|9.36|9.365|9.36|9.36|18320
1595617800|2020-07-24 19:10:00|9.36|9.36|9.343|9.355|15880
1595618100|2020-07-24 19:15:00|9.35|9.35|9.33|9.34|30662
1595618400|2020-07-24 19:20:00|9.34|9.355|9.34|9.35|11013
1595618700|2020-07-24 19:25:00|9.35|9.36|9.34|9.345|13798
1595619000|2020-07-24 19:30:00|9.34|9.365|9.34|9.365|80580
1595619300|2020-07-24 19:35:00|9.36|9.41|9.36|9.41|38595
1595619600|2020-07-24 19:40:00|9.4|9.43|9.4|9.42|111719
1595619900|2020-07-24 19:45:00|9.42|9.445|9.42|9.44|122184
1595620200|2020-07-24 19:50:00|9.44|9.44|9.43|9.44|91056
1595620500|2020-07-24 19:55:00|9.44|9.44|9.43|9.43|116093
1595620800|2020-07-24 20:00:00|9.44|9.44|9.44|9.44|37402
1595621700|2020-07-24 20:15:00|9.44|9.44|9.44|9.44|0
1595623800|2020-07-24 20:50:00|9.44|9.44|9.44|9.44|0
1595623800|2020-07-24 20:50:00|9.44|9.44|9.44|9.44|0