1590586200|2020-05-27 13:30:00|14.98|15.06|14.87|15|0
1590586500|2020-05-27 13:35:00|15.01|15.01|14.95|14.975|5502
1590586800|2020-05-27 13:40:00|14.99|15.1|14.99|15.1|10338
1590587100|2020-05-27 13:45:00|15.105|15.105|15|15.01|22094
1590587400|2020-05-27 13:50:00|15|15.05|14.97|15|20185
1590587700|2020-05-27 13:55:00|15.01|15.09|14.94|14.985|18618
1590588000|2020-05-27 14:00:00|14.99|15.03|14.98|14.995|29930
1590588300|2020-05-27 14:05:00|15|15.135|14.995|15.135|9249
1590588600|2020-05-27 14:10:00|15.12|15.21|15.11|15.2|11724
1590588900|2020-05-27 14:15:00|15.22|15.29|15.19|15.26|5850
1590589200|2020-05-27 14:20:00|15.18|15.2|15.17|15.17|4517
1590589500|2020-05-27 14:25:00|15.13|15.16|15.03|15.03|9181
1590589800|2020-05-27 14:30:00|15.04|15.08|15.03|15.07|3677
1590590100|2020-05-27 14:35:00|15.08|15.11|14.99|14.99|9990
1590590400|2020-05-27 14:40:00|14.99|15.03|14.99|15.03|5589
1590590700|2020-05-27 14:45:00|15.02|15.03|14.985|15|16119
1590591000|2020-05-27 14:50:00|15|15.17|14.99|15.17|10173
1590591300|2020-05-27 14:55:00|15.15|15.15|14.98|15.06|10149
1590591600|2020-05-27 15:00:00|15.04|15.07|14.95|15.07|10477
1590591900|2020-05-27 15:05:00|15.06|15.14|15.06|15.08|10576
1590592200|2020-05-27 15:10:00|15.08|15.12|15.08|15.09|2785
1590592500|2020-05-27 15:15:00|15.07|15.1|14.98|15.086|13411
1590592800|2020-05-27 15:20:00|15.085|15.11|15.085|15.09|5745
1590593100|2020-05-27 15:25:00|15.09|15.14|15.08|15.1|6464
1590593400|2020-05-27 15:30:00|15.09|15.09|15.05|15.05|1724
1590593700|2020-05-27 15:35:00|15.05|15.08|15.01|15.01|22418
1590594000|2020-05-27 15:40:00|15.02|15.04|14.99|15.01|11580
1590594300|2020-05-27 15:45:00|15.02|15.08|14.995|14.995|11326
1590594600|2020-05-27 15:50:00|15|15.025|14.985|15.01|6712
1590594900|2020-05-27 15:55:00|15.01|15.02|14.995|15|4976
1590595200|2020-05-27 16:00:00|15|15.065|15|15.04|14204
1590595500|2020-05-27 16:05:00|15.03|15.08|15.03|15.078|2951
1590595800|2020-05-27 16:10:00|15.08|15.09|15.07|15.09|4425
1590596100|2020-05-27 16:15:00|15.09|15.11|15.09|15.1|5449
1590596400|2020-05-27 16:20:00|15.095|15.145|15.095|15.145|2180
1590596700|2020-05-27 16:25:00|15.145|15.19|15.06|15.06|11213
1590597000|2020-05-27 16:30:00|15.08|15.12|15.08|15.11|1569
1590597300|2020-05-27 16:35:00|15.12|15.14|15.12|15.14|1791
1590597600|2020-05-27 16:40:00|15.14|15.2|15.1|15.1|11253
1590597900|2020-05-27 16:45:00|15.105|15.105|15.105|15.105|160
1590598200|2020-05-27 16:50:00|15.09|15.14|15.09|15.14|3756
1590598500|2020-05-27 16:55:00|15.14|15.14|15.12|15.14|1900
1590598800|2020-05-27 17:00:00|15.12|15.12|15.05|15.105|6937
1590599100|2020-05-27 17:05:00|15.09|15.09|15.08|15.085|600
1590599400|2020-05-27 17:10:00|15.08|15.11|15.08|15.11|1317
1590599700|2020-05-27 17:15:00|15.11|15.21|15.11|15.21|2016
1590600000|2020-05-27 17:20:00|15.21|15.255|15.17|15.17|7983
1590600300|2020-05-27 17:25:00|15.15|15.17|15.145|15.15|3429
1590600600|2020-05-27 17:30:00|15.15|15.15|15.105|15.105|2230
1590600900|2020-05-27 17:35:00|15.11|15.16|15.11|15.16|3143
1590601200|2020-05-27 17:40:00|15.15|15.15|15.12|15.14|6299
1590601500|2020-05-27 17:45:00|15.13|15.13|15.1|15.1|2885
1590601800|2020-05-27 17:50:00|15.12|15.18|15.12|15.15|5696
1590602100|2020-05-27 17:55:00|15.15|15.15|15.11|15.11|2902
1590602400|2020-05-27 18:00:00|15.12|15.17|15.12|15.17|1907
1590602700|2020-05-27 18:05:00|15.15|15.165|15.15|15.155|5944
1590603000|2020-05-27 18:10:00|15.15|15.16|15.14|15.14|7432
1590603300|2020-05-27 18:15:00|15.145|15.15|15.14|15.14|3528
1590603600|2020-05-27 18:20:00|15.13|15.13|15.09|15.09|2637
1590603900|2020-05-27 18:25:00|15.09|15.12|15.09|15.11|7455
1590604200|2020-05-27 18:30:00|15.12|15.12|15.105|15.105|2916
1590604500|2020-05-27 18:35:00|15.1|15.1|15.09|15.09|3674
1590604800|2020-05-27 18:40:00|15.09|15.09|15.075|15.075|1618
1590605100|2020-05-27 18:45:00|15.07|15.105|15.025|15.105|5127
1590605400|2020-05-27 18:50:00|15.093|15.13|15.09|15.13|3623
1590605700|2020-05-27 18:55:00|15.12|15.12|15.11|15.11|6418
1590606000|2020-05-27 19:00:00|15.1|15.102|15.085|15.085|10057
1590606300|2020-05-27 19:05:00|15.08|15.105|15.08|15.1|7282
1590606600|2020-05-27 19:10:00|15.09|15.1|15.03|15.03|4830
1590606900|2020-05-27 19:15:00|15.03|15.1|14.995|15.1|14610
1590607200|2020-05-27 19:20:00|15.1|15.11|15.05|15.05|7816
1590607500|2020-05-27 19:25:00|15.05|15.085|15.05|15.05|4319
1590607800|2020-05-27 19:30:00|15.055|15.055|15.02|15.03|8770
1590608100|2020-05-27 19:35:00|15.04|15.07|15.025|15.07|14344
1590608400|2020-05-27 19:40:00|15.07|15.11|15.06|15.075|13851
1590608700|2020-05-27 19:45:00|15.075|15.14|15.07|15.13|20567
1590609000|2020-05-27 19:50:00|15.14|15.16|15.14|15.14|22732
1590609300|2020-05-27 19:55:00|15.15|15.15|15.1|15.14|49039
1590609600|2020-05-27 20:00:00|15.14|15.15|15.14|15.14|0
1590610500|2020-05-27 20:15:00|14.97|14.97|14.9|14.9|0
1590611100|2020-05-27 20:25:00|15.078|15.078|15.078|15.078|0
1590672600|2020-05-28 13:30:00|15|15.24|14.79|14.95|17972
1590672900|2020-05-28 13:35:00|14.97|15|14.91|14.91|16123
1590673200|2020-05-28 13:40:00|14.925|14.99|14.9|14.98|5421
1590673500|2020-05-28 13:45:00|14.96|14.96|14.92|14.95|2581
1590673800|2020-05-28 13:50:00|14.93|15|14.93|14.985|9799
1590674100|2020-05-28 13:55:00|14.99|14.99|14.76|14.76|37265
1590674400|2020-05-28 14:00:00|14.745|14.82|14.73|14.81|12891
1590674700|2020-05-28 14:05:00|14.8|14.87|14.76|14.85|25733
1590675000|2020-05-28 14:10:00|14.83|14.98|14.83|14.98|29743
1590675300|2020-05-28 14:15:00|14.99|15|14.9|14.94|30181
1590675600|2020-05-28 14:20:00|14.93|15|14.91|14.91|7462
1590675900|2020-05-28 14:25:00|14.91|14.93|14.89|14.93|3825
1590676200|2020-05-28 14:30:00|14.93|14.94|14.925|14.94|2641
1590676500|2020-05-28 14:35:00|14.93|14.93|14.885|14.9|7404
1590676800|2020-05-28 14:40:00|14.9|14.96|14.9|14.96|4416
1590677100|2020-05-28 14:45:00|14.96|15|14.93|14.93|19919
1590677400|2020-05-28 14:50:00|14.93|14.97|14.93|14.96|6796
1590677700|2020-05-28 14:55:00|14.97|14.97|14.92|14.92|11279
1590678000|2020-05-28 15:00:00|14.92|14.97|14.9|14.93|8591
1590678300|2020-05-28 15:05:00|14.94|14.94|14.91|14.92|9104
1590678600|2020-05-28 15:10:00|14.92|14.92|14.88|14.92|8711
1590678900|2020-05-28 15:15:00|14.91|14.96|14.9|14.94|14748
1590679200|2020-05-28 15:20:00|14.935|14.935|14.89|14.9|9811
1590679500|2020-05-28 15:25:00|14.91|14.98|14.91|14.96|9390
1590679800|2020-05-28 15:30:00|14.97|14.97|14.95|14.95|4980
1590680100|2020-05-28 15:35:00|14.92|14.95|14.9|14.94|4697
1590680400|2020-05-28 15:40:00|14.94|14.945|14.94|14.94|2963
1590680700|2020-05-28 15:45:00|14.935|14.935|14.935|14.935|2744
1590681000|2020-05-28 15:50:00|14.935|14.94|14.89|14.89|12505
1590681300|2020-05-28 15:55:00|14.87|14.88|14.86|14.86|1924
1590681600|2020-05-28 16:00:00|14.87|14.89|14.86|14.86|4614
1590681900|2020-05-28 16:05:00|14.85|14.9|14.83|14.9|6298
1590682200|2020-05-28 16:10:00|14.89|14.9|14.88|14.885|4618
1590682500|2020-05-28 16:15:00|14.885|14.93|14.885|14.93|15191
1590682800|2020-05-28 16:20:00|14.925|14.925|14.81|14.82|8049
1590683100|2020-05-28 16:25:00|14.82|14.83|14.78|14.8|5202
1590683400|2020-05-28 16:30:00|14.79|14.83|14.79|14.83|5556
1590683700|2020-05-28 16:35:00|14.82|14.845|14.82|14.845|2657
1590684000|2020-05-28 16:40:00|14.85|14.88|14.8|14.81|6462
1590684300|2020-05-28 16:45:00|14.79|14.84|14.79|14.82|7400
1590684600|2020-05-28 16:50:00|14.83|14.83|14.81|14.815|2866
1590684900|2020-05-28 16:55:00|14.83|14.93|14.78|14.83|106366
1590685200|2020-05-28 17:00:00|14.835|14.85|14.82|14.82|7462
1590685500|2020-05-28 17:05:00|14.83|14.84|14.81|14.84|5381
1590685800|2020-05-28 17:10:00|14.845|14.86|14.843|14.845|5632
1590686100|2020-05-28 17:15:00|14.845|14.86|14.845|14.86|3145
1590686400|2020-05-28 17:20:00|14.86|14.87|14.855|14.87|4023
1590686700|2020-05-28 17:25:00|14.86|14.86|14.76|14.77|6655
1590687000|2020-05-28 17:30:00|14.76|14.77|14.735|14.75|3717
1590687300|2020-05-28 17:35:00|14.76|14.79|14.76|14.79|3764
1590687600|2020-05-28 17:40:00|14.79|14.79|14.764|14.77|3270
1590687900|2020-05-28 17:45:00|14.78|14.8|14.765|14.765|4159
1590688200|2020-05-28 17:50:00|14.76|14.76|14.72|14.73|4365
1590688500|2020-05-28 17:55:00|14.72|14.74|14.65|14.65|5628
1590688800|2020-05-28 18:00:00|14.66|14.68|14.62|14.625|5557
1590689100|2020-05-28 18:05:00|14.625|14.63|14.555|14.555|5708
1590689400|2020-05-28 18:10:00|14.56|14.56|14.53|14.54|7580
1590689700|2020-05-28 18:15:00|14.54|14.55|14.51|14.51|6557
1590690000|2020-05-28 18:20:00|14.515|14.515|14.45|14.47|11236
1590690300|2020-05-28 18:25:00|14.48|14.5|14.48|14.495|3840
1590690600|2020-05-28 18:30:00|14.5|14.51|14.45|14.45|5314
1590690900|2020-05-28 18:35:00|14.47|14.53|14.46|14.51|107327
1590691200|2020-05-28 18:40:00|14.5|14.51|14.33|14.33|15610
1590691500|2020-05-28 18:45:00|14.345|14.432|14.345|14.43|3781
1590691800|2020-05-28 18:50:00|14.42|14.45|14.36|14.36|10483
1590692100|2020-05-28 18:55:00|14.34|14.42|14.3|14.42|43504
1590692400|2020-05-28 19:00:00|14.42|14.51|14.41|14.5|8054
1590692700|2020-05-28 19:05:00|14.5|14.5|14.47|14.48|4045
1590693000|2020-05-28 19:10:00|14.49|14.51|14.45|14.51|8856
1590693300|2020-05-28 19:15:00|14.51|14.51|14.39|14.4|11648
1590693600|2020-05-28 19:20:00|14.4|14.415|14.37|14.415|7804
1590693900|2020-05-28 19:25:00|14.41|14.44|14.265|14.275|30224
1590694200|2020-05-28 19:30:00|14.275|14.29|14.21|14.225|40200
1590694500|2020-05-28 19:35:00|14.22|14.22|14.17|14.19|31505
1590694800|2020-05-28 19:40:00|14.185|14.21|14.135|14.155|16210
1590695100|2020-05-28 19:45:00|14.15|14.15|14.11|14.14|19058
1590695400|2020-05-28 19:50:00|14.15|14.2|14.12|14.18|34842
1590695700|2020-05-28 19:55:00|14.19|14.22|14.12|14.12|50918
1590696000|2020-05-28 20:00:00|14.13|14.5|14.13|14.5|0
1590696600|2020-05-28 20:10:00|14.624|14.624|14.624|14.624|0
1590708300|2020-05-28 23:25:00|14.13|14.13|14.13|14.13|0
1590759000|2020-05-29 13:30:00|14.55|14.55|14.092|14.21|36485
1590759300|2020-05-29 13:35:00|14.22|14.3|14.19|14.28|20962
1590759600|2020-05-29 13:40:00|14.285|14.44|14.285|14.44|12538
1590759900|2020-05-29 13:45:00|14.45|14.45|14.32|14.37|7429
1590760200|2020-05-29 13:50:00|14.39|14.41|14.37|14.38|2452
1590760500|2020-05-29 13:55:00|14.37|14.37|14.27|14.33|5000
1590760800|2020-05-29 14:00:00|14.38|14.4|14.29|14.29|7239
1590761100|2020-05-29 14:05:00|14.26|14.29|14.155|14.175|22846
1590761400|2020-05-29 14:10:00|14.17|14.215|14.04|14.05|23843
1590761700|2020-05-29 14:15:00|14.06|14.19|14.06|14.145|11948
1590762000|2020-05-29 14:20:00|14.11|14.2|14.05|14.2|3209
1590762300|2020-05-29 14:25:00|14.2|14.2|14.05|14.08|6179
1590762600|2020-05-29 14:30:00|14.1|14.205|14.1|14.18|13356
1590762900|2020-05-29 14:35:00|14.19|14.225|14.19|14.205|4611
1590763200|2020-05-29 14:40:00|14.2|14.25|14.18|14.23|23874
1590763500|2020-05-29 14:45:00|14.225|14.225|14.17|14.19|4433
1590763800|2020-05-29 14:50:00|14.18|14.22|14.17|14.195|14343
1590764100|2020-05-29 14:55:00|14.195|14.23|14.19|14.19|7106
1590764400|2020-05-29 15:00:00|14.2|14.21|14.17|14.21|7453
1590764700|2020-05-29 15:05:00|14.2|14.24|14.2|14.205|8251
1590765000|2020-05-29 15:10:00|14.22|14.22|14.205|14.215|6134
1590765300|2020-05-29 15:15:00|14.215|14.24|14.21|14.235|7407
1590765600|2020-05-29 15:20:00|14.235|14.25|14.17|14.18|13970
1590765900|2020-05-29 15:25:00|14.17|14.2|14.165|14.2|4334
1590766200|2020-05-29 15:30:00|14.2|14.23|14.18|14.18|11592
1590766500|2020-05-29 15:35:00|14.16|14.17|14.14|14.15|5491
1590766800|2020-05-29 15:40:00|14.15|14.18|14.14|14.17|4458
1590767100|2020-05-29 15:45:00|14.17|14.24|14.17|14.23|5348
1590767400|2020-05-29 15:50:00|14.23|14.235|14.21|14.215|3258
1590767700|2020-05-29 15:55:00|14.215|14.215|14.16|14.16|3341
1590768000|2020-05-29 16:00:00|14.165|14.165|14.13|14.135|3900
1590768300|2020-05-29 16:05:00|14.135|14.155|14.135|14.15|3307
1590768600|2020-05-29 16:10:00|14.155|14.16|14.145|14.145|1905
1590768900|2020-05-29 16:15:00|14.14|14.14|14.1|14.105|4161
1590769200|2020-05-29 16:20:00|14.1|14.105|14.09|14.105|4893
1590769500|2020-05-29 16:25:00|14.1|14.14|14.06|14.085|17414
1590769800|2020-05-29 16:30:00|14.085|14.085|14.06|14.06|1393
1590770100|2020-05-29 16:35:00|14.05|14.07|14.04|14.07|4625
1590770400|2020-05-29 16:40:00|14.07|14.1|14.07|14.07|3332
1590770700|2020-05-29 16:45:00|14.07|14.07|14.04|14.05|1905
1590771000|2020-05-29 16:50:00|14.045|14.11|14.035|14.11|17544
1590771300|2020-05-29 16:55:00|14.14|14.19|14.14|14.17|5252
1590771600|2020-05-29 17:00:00|14.15|14.17|14.15|14.17|1123
1590771900|2020-05-29 17:05:00|14.17|14.214|14.17|14.2|4172
1590772200|2020-05-29 17:10:00|14.2|14.245|14.2|14.245|13041
1590772500|2020-05-29 17:15:00|14.245|14.27|14.24|14.256|13664
1590772800|2020-05-29 17:20:00|14.26|14.265|14.23|14.23|6522
1590773100|2020-05-29 17:25:00|14.22|14.23|14.21|14.225|1911
1590773400|2020-05-29 17:30:00|14.22|14.24|14.21|14.24|4418
1590773700|2020-05-29 17:35:00|14.23|14.23|14.21|14.21|2701
1590774000|2020-05-29 17:40:00|14.215|14.25|14.215|14.24|3709
1590774300|2020-05-29 17:45:00|14.235|14.235|14.22|14.22|1901
1590774600|2020-05-29 17:50:00|14.22|14.225|14.195|14.195|8310
1590774900|2020-05-29 17:55:00|14.2|14.22|14.2|14.22|3738
1590775200|2020-05-29 18:00:00|14.227|14.24|14.225|14.225|4105
1590775500|2020-05-29 18:05:00|14.225|14.25|14.22|14.245|14331
1590775800|2020-05-29 18:10:00|14.25|14.3|14.23|14.23|11248
1590776100|2020-05-29 18:15:00|14.23|14.23|14.22|14.22|1302
1590776400|2020-05-29 18:20:00|14.22|14.26|14.22|14.24|3666
1590776700|2020-05-29 18:25:00|14.24|14.25|14.24|14.24|6145
1590777000|2020-05-29 18:30:00|14.23|14.23|14.21|14.215|5086
1590777300|2020-05-29 18:35:00|14.217|14.26|14.21|14.215|9338
1590777600|2020-05-29 18:40:00|14.218|14.26|14.217|14.25|5576
1590777900|2020-05-29 18:45:00|14.25|14.255|14.23|14.23|4582
1590778200|2020-05-29 18:50:00|14.23|14.23|14.1|14.12|15335
1590778500|2020-05-29 18:55:00|14.13|14.26|14.1|14.25|16849
1590778800|2020-05-29 19:00:00|14.24|14.31|14.24|14.28|8817
1590779100|2020-05-29 19:05:00|14.29|14.33|14.27|14.3|9626
1590779400|2020-05-29 19:10:00|14.285|14.3|14.265|14.265|10531
1590779700|2020-05-29 19:15:00|14.26|14.28|14.2|14.28|11565
1590780000|2020-05-29 19:20:00|14.3|14.39|14.3|14.39|18679
1590780300|2020-05-29 19:25:00|14.4|14.42|14.39|14.41|8910
1590780600|2020-05-29 19:30:00|14.415|14.485|14.41|14.455|16079
1590780900|2020-05-29 19:35:00|14.45|14.5|14.45|14.48|8393
1590781200|2020-05-29 19:40:00|14.48|14.54|14.48|14.54|14558
1590781500|2020-05-29 19:45:00|14.54|14.57|14.53|14.53|21426
1590781800|2020-05-29 19:50:00|14.54|14.63|14.54|14.56|74133
1590782100|2020-05-29 19:55:00|14.56|14.61|14.55|14.595|69463
1590782400|2020-05-29 20:00:00|14.6|14.6|14.6|14.6|0
1590783000|2020-05-29 20:10:00|14.335|14.6|14.335|14.6|0
1590783300|2020-05-29 20:15:00|14.25|14.25|14.25|14.25|0
1591012800|2020-06-01 12:00:00|14.6|14.6|14.6|14.6|0
1591018200|2020-06-01 13:30:00|14.5|14.77|14.5|14.77|13208
1591018500|2020-06-01 13:35:00|14.75|14.75|14.6|14.69|9293
1591018800|2020-06-01 13:40:00|14.66|14.75|14.6|14.71|14404
1591019100|2020-06-01 13:45:00|14.72|14.73|14.625|14.64|2860
1591019400|2020-06-01 13:50:00|14.63|14.63|14.44|14.49|16741
1591019700|2020-06-01 13:55:00|14.45|14.49|14.4|14.4|5095
1591020000|2020-06-01 14:00:00|14.42|14.59|14.35|14.59|43300
1591020300|2020-06-01 14:05:00|14.58|14.6|14.495|14.54|23799
1591020600|2020-06-01 14:10:00|14.48|14.51|14.44|14.45|8809
1591020900|2020-06-01 14:15:00|14.41|14.427|14.38|14.38|11931
1591021200|2020-06-01 14:20:00|14.375|14.38|14.3|14.3|22149
1591021500|2020-06-01 14:25:00|14.27|14.335|14.25|14.27|8122
1591021800|2020-06-01 14:30:00|14.29|14.32|14.255|14.27|4741
1591022100|2020-06-01 14:35:00|14.265|14.29|14.23|14.28|8864
1591022400|2020-06-01 14:40:00|14.28|14.35|14.215|14.215|15458
1591022700|2020-06-01 14:45:00|14.215|14.25|14.19|14.2|23096
1591023000|2020-06-01 14:50:00|14.21|14.33|14.21|14.31|11614
1591023300|2020-06-01 14:55:00|14.31|14.385|14.31|14.385|10096
1591023600|2020-06-01 15:00:00|14.38|14.44|14.335|14.38|9544
1591023900|2020-06-01 15:05:00|14.38|14.42|14.38|14.42|2925
1591024200|2020-06-01 15:10:00|14.4|14.44|14.395|14.44|4158
1591024500|2020-06-01 15:15:00|14.45|14.45|14.4|14.4|6620
1591024800|2020-06-01 15:20:00|14.43|14.5|14.43|14.45|15225
1591025100|2020-06-01 15:25:00|14.43|14.5|14.43|14.5|14615
1591025400|2020-06-01 15:30:00|14.49|14.49|14.435|14.47|13349
1591025700|2020-06-01 15:35:00|14.48|14.49|14.48|14.49|4379
1591026000|2020-06-01 15:40:00|14.48|14.5|14.46|14.5|13886
1591026300|2020-06-01 15:45:00|14.495|14.68|14.48|14.68|67631
1591026600|2020-06-01 15:50:00|14.69|14.81|14.68|14.76|21863
1591026900|2020-06-01 15:55:00|14.78|14.87|14.78|14.84|7919
1591027200|2020-06-01 16:00:00|14.835|14.91|14.8|14.91|11638
1591027500|2020-06-01 16:05:00|14.91|14.95|14.88|14.95|7930
1591027800|2020-06-01 16:10:00|14.97|14.99|14.95|14.99|10564
1591028100|2020-06-01 16:15:00|14.98|15|14.96|14.97|28924
1591028400|2020-06-01 16:20:00|14.98|15|14.96|15|9830
1591028700|2020-06-01 16:25:00|15|15|14.97|14.975|14813
1591029000|2020-06-01 16:30:00|14.98|15|14.98|14.99|13899
1591029300|2020-06-01 16:35:00|14.99|15|14.96|14.98|12527
1591029600|2020-06-01 16:40:00|15|15.01|14.985|14.985|14242
1591029900|2020-06-01 16:45:00|14.985|15|14.925|14.95|13006
1591030200|2020-06-01 16:50:00|14.96|14.99|14.96|14.98|5409
1591030500|2020-06-01 16:55:00|14.98|14.99|14.98|14.98|4762
1591030800|2020-06-01 17:00:00|14.99|15.03|14.97|14.98|33273
1591031100|2020-06-01 17:05:00|14.98|15.005|14.98|15|11240
1591031400|2020-06-01 17:10:00|15|15.03|14.965|14.99|20272
1591031700|2020-06-01 17:15:00|14.975|14.985|14.95|14.95|6136
1591032000|2020-06-01 17:20:00|14.98|15|14.97|15|5201
1591032300|2020-06-01 17:25:00|15|15|14.97|14.98|9768
1591032600|2020-06-01 17:30:00|14.98|14.99|14.98|14.99|4067
1591032900|2020-06-01 17:35:00|14.99|14.99|14.97|14.99|6103
1591033200|2020-06-01 17:40:00|14.984|14.99|14.96|14.97|6010
1591033500|2020-06-01 17:45:00|14.98|15.01|14.98|14.98|16341
1591033800|2020-06-01 17:50:00|14.98|14.99|14.98|14.99|2570
1591034100|2020-06-01 17:55:00|14.99|15|14.98|14.98|9132
1591034400|2020-06-01 18:00:00|14.99|15|14.98|15|6232
1591034700|2020-06-01 18:05:00|14.99|15|14.98|14.99|11368
1591035000|2020-06-01 18:10:00|14.995|15|14.985|15|6304
1591035300|2020-06-01 18:15:00|15|15.04|14.985|15|26729
1591035600|2020-06-01 18:20:00|14.99|15.005|14.97|15|15400
1591035900|2020-06-01 18:25:00|15|15.02|14.96|14.98|31472
1591036200|2020-06-01 18:30:00|14.99|15|14.99|14.995|6678
1591036500|2020-06-01 18:35:00|15|15|14.985|15|10379
1591036800|2020-06-01 18:40:00|15|15|14.97|14.975|12268
1591037100|2020-06-01 18:45:00|14.98|14.98|14.97|14.975|3709
1591037400|2020-06-01 18:50:00|14.975|14.99|14.975|14.99|5258
1591037700|2020-06-01 18:55:00|14.985|15.02|14.985|14.99|23449
1591038000|2020-06-01 19:00:00|14.995|15|14.97|14.97|12153
1591038300|2020-06-01 19:05:00|14.975|14.99|14.97|14.98|3861
1591038600|2020-06-01 19:10:00|14.99|15|14.98|14.99|5811
1591038900|2020-06-01 19:15:00|14.995|15.02|14.98|14.995|33278
1591039200|2020-06-01 19:20:00|14.99|15|14.96|14.96|10351
1591039500|2020-06-01 19:25:00|14.965|15|14.96|15|11636
1591039800|2020-06-01 19:30:00|14.995|15|14.98|14.985|21144
1591040100|2020-06-01 19:35:00|14.98|15|14.955|15|14097
1591040400|2020-06-01 19:40:00|14.99|15|14.98|14.985|13585
1591040700|2020-06-01 19:45:00|14.985|15|14.98|14.985|23542
1591041000|2020-06-01 19:50:00|14.99|15|14.91|14.95|48006
1591041300|2020-06-01 19:55:00|14.96|15|14.95|14.96|53477
1591041600|2020-06-01 20:00:00|14.96|14.96|14.96|14.96|8895
1591042200|2020-06-01 20:10:00|14.792|14.792|14.792|14.792|0
1591104600|2020-06-02 13:30:00|15.12|15.12|15|15.01|5350
1591104900|2020-06-02 13:35:00|15.01|15.04|14.92|14.94|29786
1591105200|2020-06-02 13:40:00|14.94|14.94|14.86|14.88|11321
1591105500|2020-06-02 13:45:00|14.9|15.04|14.9|14.99|25315
1591105800|2020-06-02 13:50:00|15.06|15.13|15.06|15.1|16798
1591106100|2020-06-02 13:55:00|15.08|15.08|14.98|15|10379
1591106400|2020-06-02 14:00:00|15|15.03|14.9|14.9|21205
1591106700|2020-06-02 14:05:00|14.93|14.99|14.925|14.99|2678
1591107000|2020-06-02 14:10:00|14.97|14.97|14.95|14.958|4112
1591107300|2020-06-02 14:15:00|14.99|14.99|14.97|14.99|2415
1591107600|2020-06-02 14:20:00|15|15|14.92|14.93|4648
1591107900|2020-06-02 14:25:00|14.93|14.94|14.86|14.87|5188
1591108200|2020-06-02 14:30:00|14.86|14.905|14.86|14.89|4384
1591108500|2020-06-02 14:35:00|14.88|14.88|14.83|14.85|3944
1591108800|2020-06-02 14:40:00|14.86|14.86|14.78|14.78|5385
1591109100|2020-06-02 14:45:00|14.74|14.79|14.72|14.78|6059
1591109400|2020-06-02 14:50:00|14.78|14.83|14.76|14.8|3199
1591109700|2020-06-02 14:55:00|14.82|14.88|14.81|14.81|6794
1591110000|2020-06-02 15:00:00|14.81|14.81|14.76|14.77|3455
1591110300|2020-06-02 15:05:00|14.77|14.775|14.71|14.71|5232
1591110600|2020-06-02 15:10:00|14.76|14.76|14.72|14.75|3752
1591110900|2020-06-02 15:15:00|14.76|14.79|14.76|14.765|5153
1591111200|2020-06-02 15:20:00|14.77|14.77|14.675|14.69|7625
1591111500|2020-06-02 15:25:00|14.7|14.73|14.66|14.71|14515
1591111800|2020-06-02 15:30:00|14.71|14.74|14.68|14.73|5863
1591112100|2020-06-02 15:35:00|14.73|14.74|14.71|14.73|4864
1591112400|2020-06-02 15:40:00|14.73|14.8|14.73|14.8|4595
1591112700|2020-06-02 15:45:00|14.79|14.86|14.79|14.795|9360
1591113000|2020-06-02 15:50:00|14.8|14.8|14.74|14.75|4244
1591113300|2020-06-02 15:55:00|14.755|14.77|14.74|14.75|5135
1591113600|2020-06-02 16:00:00|14.75|14.79|14.745|14.75|3377
1591113900|2020-06-02 16:05:00|14.745|14.77|14.74|14.77|4761
1591114200|2020-06-02 16:10:00|14.78|14.78|14.72|14.72|2065
1591114500|2020-06-02 16:15:00|14.73|14.73|14.7|14.715|3992
1591114800|2020-06-02 16:20:00|14.735|14.79|14.735|14.76|4824
1591115100|2020-06-02 16:25:00|14.755|14.8|14.75|14.8|3749
1591115400|2020-06-02 16:30:00|14.8|14.8|14.78|14.785|5400
1591115700|2020-06-02 16:35:00|14.785|14.8|14.74|14.79|5901
1591116000|2020-06-02 16:40:00|14.79|14.81|14.77|14.8|2177
1591116300|2020-06-02 16:45:00|14.8|14.8|14.795|14.795|1566
1591116600|2020-06-02 16:50:00|14.795|14.82|14.78|14.8|5813
1591116900|2020-06-02 16:55:00|14.76|14.77|14.75|14.76|3804
1591117200|2020-06-02 17:00:00|14.75|14.765|14.75|14.765|1683
1591117500|2020-06-02 17:05:00|14.76|14.77|14.75|14.76|2164
1591117800|2020-06-02 17:10:00|14.76|14.76|14.735|14.735|2835
1591118100|2020-06-02 17:15:00|14.73|14.73|14.72|14.73|2980
1591118400|2020-06-02 17:20:00|14.73|14.74|14.73|14.73|407
1591118700|2020-06-02 17:25:00|14.74|14.76|14.73|14.76|1958
1591119000|2020-06-02 17:30:00|14.755|14.76|14.745|14.755|6027
1591119300|2020-06-02 17:35:00|14.755|14.83|14.755|14.83|3293
1591119600|2020-06-02 17:40:00|14.81|14.855|14.81|14.825|4473
1591119900|2020-06-02 17:45:00|14.83|14.855|14.83|14.84|1831
1591120200|2020-06-02 17:50:00|14.85|14.875|14.84|14.85|5040
1591120500|2020-06-02 17:55:00|14.855|14.87|14.855|14.86|2252
1591120800|2020-06-02 18:00:00|14.875|14.875|14.84|14.86|5087
1591121100|2020-06-02 18:05:00|14.86|14.865|14.85|14.865|1535
1591121400|2020-06-02 18:10:00|14.88|14.91|14.88|14.89|4851
1591121700|2020-06-02 18:15:00|14.89|14.89|14.86|14.87|1702
1591122000|2020-06-02 18:20:00|14.89|14.89|14.87|14.88|2327
1591122300|2020-06-02 18:25:00|14.88|14.89|14.88|14.88|1240
1591122600|2020-06-02 18:30:00|14.88|14.88|14.72|14.72|9192
1591122900|2020-06-02 18:35:00|14.74|14.74|14.67|14.67|16226
1591123200|2020-06-02 18:40:00|14.665|14.68|14.665|14.68|2145
1591123500|2020-06-02 18:45:00|14.68|14.69|14.64|14.64|3725
1591123800|2020-06-02 18:50:00|14.65|14.66|14.62|14.62|3902
1591124100|2020-06-02 18:55:00|14.63|14.655|14.63|14.65|2452
1591124400|2020-06-02 19:00:00|14.65|14.66|14.625|14.625|9183
1591124700|2020-06-02 19:05:00|14.63|14.66|14.63|14.645|2613
1591125000|2020-06-02 19:10:00|14.65|14.66|14.65|14.65|5395
1591125300|2020-06-02 19:15:00|14.65|14.675|14.65|14.675|1906
1591125600|2020-06-02 19:20:00|14.67|14.68|14.63|14.64|8004
1591125900|2020-06-02 19:25:00|14.65|14.66|14.64|14.65|5744
1591126200|2020-06-02 19:30:00|14.645|14.645|14.52|14.565|19182
1591126500|2020-06-02 19:35:00|14.565|14.57|14.545|14.545|8247
1591126800|2020-06-02 19:40:00|14.53|14.58|14.48|14.54|26245
1591127100|2020-06-02 19:45:00|14.54|14.55|14.5|14.505|11112
1591127400|2020-06-02 19:50:00|14.51|14.58|14.51|14.53|27774
1591127700|2020-06-02 19:55:00|14.54|14.56|14.48|14.53|47624
1591128000|2020-06-02 20:00:00|14.52|14.53|14.52|14.53|0
1591129800|2020-06-02 20:30:00|14.53|14.53|14.53|14.53|0
1591191000|2020-06-03 13:30:00|14.96|15.025|14.79|14.87|18653
1591191300|2020-06-03 13:35:00|14.9|14.98|14.79|14.8|21196
1591191600|2020-06-03 13:40:00|14.839|14.92|14.839|14.92|2666
1591191900|2020-06-03 13:45:00|14.92|14.95|14.82|14.895|6849
1591192200|2020-06-03 13:50:00|14.92|14.94|14.75|14.78|23525
1591192500|2020-06-03 13:55:00|14.77|14.84|14.75|14.79|12221
1591192800|2020-06-03 14:00:00|14.795|14.94|14.72|14.75|32959
1591193100|2020-06-03 14:05:00|14.75|14.75|14.66|14.7|15170
1591193400|2020-06-03 14:10:00|14.67|14.72|14.67|14.71|5001
1591193700|2020-06-03 14:15:00|14.72|14.78|14.705|14.73|5596
1591194000|2020-06-03 14:20:00|14.7|14.71|14.67|14.7|6300
1591194300|2020-06-03 14:25:00|14.7|14.71|14.67|14.69|4120
1591194600|2020-06-03 14:30:00|14.72|14.747|14.63|14.65|47649
1591194900|2020-06-03 14:35:00|14.65|14.69|14.64|14.69|4401
1591195200|2020-06-03 14:40:00|14.69|14.69|14.63|14.63|3716
1591195500|2020-06-03 14:45:00|14.63|14.64|14.63|14.64|2593
1591195800|2020-06-03 14:50:00|14.64|14.66|14.61|14.61|8527
1591196100|2020-06-03 14:55:00|14.63|14.66|14.6|14.63|11223
1591196400|2020-06-03 15:00:00|14.61|14.68|14.61|14.645|7064
1591196700|2020-06-03 15:05:00|14.64|14.67|14.64|14.64|7190
1591197000|2020-06-03 15:10:00|14.64|14.69|14.64|14.685|4779
1591197300|2020-06-03 15:15:00|14.665|14.76|14.665|14.71|8918
1591197600|2020-06-03 15:20:00|14.71|14.71|14.65|14.7|3165
1591197900|2020-06-03 15:25:00|14.68|14.68|14.67|14.67|1343
1591198200|2020-06-03 15:30:00|14.685|14.685|14.66|14.67|3164
1591198500|2020-06-03 15:35:00|14.67|14.67|14.64|14.66|21315
1591198800|2020-06-03 15:40:00|14.66|14.66|14.59|14.6|7471
1591199100|2020-06-03 15:45:00|14.59|14.59|14.57|14.59|3121
1591199400|2020-06-03 15:50:00|14.6|14.62|14.56|14.563|8159
1591199700|2020-06-03 15:55:00|14.55|14.55|14.51|14.51|8575
1591200000|2020-06-03 16:00:00|14.51|14.52|14.47|14.47|13901
1591200300|2020-06-03 16:05:00|14.45|14.5|14.44|14.44|5948
1591200600|2020-06-03 16:10:00|14.44|14.52|14.44|14.5|2927
1591200900|2020-06-03 16:15:00|14.5|14.58|14.5|14.58|3119
1591201200|2020-06-03 16:20:00|14.6|14.64|14.536|14.536|16710
1591201500|2020-06-03 16:25:00|14.55|14.57|14.54|14.57|1201
1591201800|2020-06-03 16:30:00|14.57|14.6|14.53|14.54|5359
1591202100|2020-06-03 16:35:00|14.55|14.568|14.55|14.55|2551
1591202400|2020-06-03 16:40:00|14.54|14.54|14.51|14.51|1137
1591202700|2020-06-03 16:45:00|14.5|14.5|14.45|14.45|1582
1591203000|2020-06-03 16:50:00|14.41|14.41|14.39|14.41|4051
1591203300|2020-06-03 16:55:00|14.39|14.39|14.39|14.39|254
1591203600|2020-06-03 17:00:00|14.39|14.39|14.38|14.38|1330
1591203900|2020-06-03 17:05:00|14.37|14.37|14.32|14.33|9130
1591204200|2020-06-03 17:10:00|14.335|14.35|14.3|14.3|3351
1591204500|2020-06-03 17:15:00|14.27|14.335|14.24|14.335|4761
1591204800|2020-06-03 17:20:00|14.32|14.36|14.285|14.285|4095
1591205100|2020-06-03 17:25:00|14.29|14.29|14.29|14.29|607
1591205400|2020-06-03 17:30:00|14.29|14.29|14.28|14.29|1175
1591205700|2020-06-03 17:35:00|14.27|14.29|14.26|14.27|3102
1591206000|2020-06-03 17:40:00|14.295|14.295|14.295|14.295|522
1591206300|2020-06-03 17:45:00|14.28|14.28|14.2|14.2|6266
1591206600|2020-06-03 17:50:00|14.21|14.255|14.2|14.255|1845
1591206900|2020-06-03 17:55:00|14.265|14.29|14.25|14.27|2024
1591207200|2020-06-03 18:00:00|14.295|14.33|14.28|14.32|2649
1591207500|2020-06-03 18:05:00|14.36|14.36|14.34|14.35|2115
1591207800|2020-06-03 18:10:00|14.36|14.36|14.35|14.36|2203
1591208100|2020-06-03 18:15:00|14.36|14.37|14.29|14.3|21082
1591208400|2020-06-03 18:20:00|14.3|14.3|14.255|14.27|4964
1591208700|2020-06-03 18:25:00|14.27|14.3|14.25|14.25|1711
1591209000|2020-06-03 18:30:00|14.25|14.275|14.24|14.275|1608
1591209300|2020-06-03 18:35:00|14.29|14.29|14.24|14.24|3921
1591209600|2020-06-03 18:40:00|14.24|14.24|14.24|14.24|387
1591209900|2020-06-03 18:45:00|14.23|14.24|14.2|14.2|9520
1591210200|2020-06-03 18:50:00|14.2|14.205|14.18|14.18|6221
1591210500|2020-06-03 18:55:00|14.19|14.24|14.172|14.172|6179
1591210800|2020-06-03 19:00:00|14.18|14.18|14.15|14.18|1801
1591211100|2020-06-03 19:05:00|14.18|14.26|14.18|14.21|7454
1591211400|2020-06-03 19:10:00|14.22|14.25|14.22|14.25|1052
1591211700|2020-06-03 19:15:00|14.28|14.33|14.28|14.33|4116
1591212000|2020-06-03 19:20:00|14.35|14.38|14.33|14.38|9188
1591212300|2020-06-03 19:25:00|14.39|14.44|14.39|14.413|4462
1591212600|2020-06-03 19:30:00|14.41|14.42|14.4|14.42|1326
1591212900|2020-06-03 19:35:00|14.42|14.42|14.345|14.36|10240
1591213200|2020-06-03 19:40:00|14.37|14.38|14.32|14.36|9375
1591213500|2020-06-03 19:45:00|14.37|14.38|14.35|14.35|16332
1591213800|2020-06-03 19:50:00|14.32|14.35|14.22|14.23|24584
1591214100|2020-06-03 19:55:00|14.23|14.27|14.22|14.25|58013
1591214400|2020-06-03 20:00:00|14.24|14.24|14.24|14.24|8556
1591215000|2020-06-03 20:10:00|14.53|14.53|14.53|14.53|0
1591215900|2020-06-03 20:25:00|14.24|14.24|14.24|14.24|0
1591216500|2020-06-03 20:35:00|14.24|14.24|14.24|14.24|0
1591277100|2020-06-04 13:25:00|14.21|14.21|14.21|14.21|0
1591277400|2020-06-04 13:30:00|14.17|14.28|14.14|14.18|5099
1591277700|2020-06-04 13:35:00|14.17|14.17|14.07|14.11|6114
1591278000|2020-06-04 13:40:00|14.09|14.13|14.09|14.12|885
1591278300|2020-06-04 13:45:00|14.155|14.2|14.15|14.2|1582
1591278600|2020-06-04 13:50:00|14.21|14.21|14.14|14.15|13335
1591278900|2020-06-04 13:55:00|14.11|14.14|14.11|14.12|2560
1591279200|2020-06-04 14:00:00|14.12|14.12|14.03|14.07|4934
1591279500|2020-06-04 14:05:00|14.07|14.13|14.05|14.1|6179
1591279800|2020-06-04 14:10:00|14.1|14.1|14.06|14.1|2684
1591280100|2020-06-04 14:15:00|14.1|14.13|14.04|14.09|23210
1591280400|2020-06-04 14:20:00|14.085|14.11|14.08|14.1|3866
1591280700|2020-06-04 14:25:00|14.105|14.105|14.05|14.07|8457
1591281000|2020-06-04 14:30:00|14.06|14.15|14.06|14.14|10288
1591281300|2020-06-04 14:35:00|14.13|14.13|14.09|14.12|10322
1591281600|2020-06-04 14:40:00|14.12|14.12|14.11|14.11|2913
1591281900|2020-06-04 14:45:00|14.1|14.11|14.02|14.07|7847
1591282200|2020-06-04 14:50:00|14.065|14.075|14.06|14.07|3683
1591282500|2020-06-04 14:55:00|14.1|14.29|14.09|14.16|52078
1591282800|2020-06-04 15:00:00|14.18|14.225|14.15|14.15|11864
1591283100|2020-06-04 15:05:00|14.13|14.17|14.11|14.16|2810
1591283400|2020-06-04 15:10:00|14.16|14.209|14.14|14.18|6569
1591283700|2020-06-04 15:15:00|14.16|14.18|14.14|14.18|11465
1591284000|2020-06-04 15:20:00|14.2|14.205|14.165|14.17|7079
1591284300|2020-06-04 15:25:00|14.165|14.165|14.15|14.165|5054
1591284600|2020-06-04 15:30:00|14.15|14.19|14.15|14.18|3278
1591284900|2020-06-04 15:35:00|14.17|14.2|14.165|14.2|3122
1591285200|2020-06-04 15:40:00|14.2|14.219|14.19|14.2|5381
1591285500|2020-06-04 15:45:00|14.19|14.21|14.18|14.18|3546
1591285800|2020-06-04 15:50:00|14.18|14.23|14.17|14.205|4094
1591286100|2020-06-04 15:55:00|14.205|14.205|14.18|14.18|1834
1591286400|2020-06-04 16:00:00|14.17|14.18|14.04|14.055|46458
1591286700|2020-06-04 16:05:00|14.06|14.11|14.06|14.08|12532
1591287000|2020-06-04 16:10:00|14.085|14.085|14.04|14.04|1989
1591287300|2020-06-04 16:15:00|14.04|14.11|14.03|14.11|2808
1591287600|2020-06-04 16:20:00|14.115|14.16|14.115|14.15|1724
1591287900|2020-06-04 16:25:00|14.14|14.15|14.04|14.08|31901
1591288200|2020-06-04 16:30:00|14.065|14.065|14.04|14.06|6253
1591288500|2020-06-04 16:35:00|14.055|14.11|14.055|14.11|1670
1591288800|2020-06-04 16:40:00|14.07|14.115|14.065|14.07|8329
1591289100|2020-06-04 16:45:00|14.06|14.069|14.03|14.04|2963
1591289400|2020-06-04 16:50:00|14.035|14.04|13.92|13.995|33355
1591289700|2020-06-04 16:55:00|13.975|14.028|13.965|14.014|4809
1591290000|2020-06-04 17:00:00|14.01|14.03|14.01|14.03|5934
1591290300|2020-06-04 17:05:00|14.042|14.08|14.04|14.05|7558
1591290600|2020-06-04 17:10:00|14.065|14.07|14.045|14.05|8254
1591290900|2020-06-04 17:15:00|14.045|14.06|13.97|14|8626
1591291200|2020-06-04 17:20:00|13.995|14.025|13.98|14.025|2909
1591291500|2020-06-04 17:25:00|14.025|14.035|13.99|14|4501
1591291800|2020-06-04 17:30:00|14.015|14.05|14.005|14.005|6160
1591292100|2020-06-04 17:35:00|14.008|14.02|13.99|14.02|4803
1591292400|2020-06-04 17:40:00|14.04|14.055|14.02|14.05|7038
1591292700|2020-06-04 17:45:00|14.06|14.09|13.99|14.02|25646
1591293000|2020-06-04 17:50:00|14.015|14.02|14.01|14.01|6732
1591293300|2020-06-04 17:55:00|14.01|14.04|14.01|14.04|2518
1591293600|2020-06-04 18:00:00|14.04|14.04|14.03|14.03|811
1591293900|2020-06-04 18:05:00|14.03|14.03|13.98|13.99|4883
1591294200|2020-06-04 18:10:00|13.99|13.995|13.98|13.995|1696
1591294500|2020-06-04 18:15:00|13.99|14.05|13.98|14.035|6524
1591294800|2020-06-04 18:20:00|14.02|14.02|14.005|14.01|4443
1591295100|2020-06-04 18:25:00|14|14.016|14|14.016|1368
1591295400|2020-06-04 18:30:00|14.02|14.02|13.98|13.99|8898
1591295700|2020-06-04 18:35:00|13.99|14.06|13.99|14.03|4719
1591296000|2020-06-04 18:40:00|14.03|14.03|14|14|3318
1591296300|2020-06-04 18:45:00|14|14.02|13.99|13.99|8339
1591296600|2020-06-04 18:50:00|13.995|14|13.985|14|2543
1591296900|2020-06-04 18:55:00|13.99|13.995|13.96|13.99|9744
1591297200|2020-06-04 19:00:00|13.99|14.01|13.981|13.981|6382
1591297500|2020-06-04 19:05:00|13.98|13.98|13.93|13.96|3887
1591297800|2020-06-04 19:10:00|13.955|13.98|13.955|13.97|2046
1591298100|2020-06-04 19:15:00|13.96|14|13.93|14|4086
1591298400|2020-06-04 19:20:00|13.98|13.99|13.94|13.99|7932
1591298700|2020-06-04 19:25:00|13.99|13.99|13.94|13.96|2959
1591299000|2020-06-04 19:30:00|13.96|13.99|13.94|13.97|6453
1591299300|2020-06-04 19:35:00|13.95|13.99|13.91|13.91|5345
1591299600|2020-06-04 19:40:00|13.91|13.94|13.89|13.925|9048
1591299900|2020-06-04 19:45:00|13.925|13.93|13.83|13.92|13294
1591300200|2020-06-04 19:50:00|13.905|13.905|13.85|13.87|11679
1591300500|2020-06-04 19:55:00|13.87|13.88|13.82|13.84|55695
1591300800|2020-06-04 20:00:00|13.84|13.84|13.84|13.84|9959
1591302300|2020-06-04 20:25:00|13.84|13.84|13.84|13.84|0
1591303200|2020-06-04 20:40:00|13.84|13.84|13.84|13.84|0
1591363800|2020-06-05 13:30:00|14|14|13.69|13.83|12641
1591364100|2020-06-05 13:35:00|13.84|13.93|13.8|13.84|4271
1591364400|2020-06-05 13:40:00|13.755|13.92|13.755|13.91|6005
1591364700|2020-06-05 13:45:00|13.9|13.9|13.66|13.715|29329
1591365000|2020-06-05 13:50:00|13.715|13.715|13.6|13.7|17061
1591365300|2020-06-05 13:55:00|13.68|13.68|13.57|13.63|10722
1591365600|2020-06-05 14:00:00|13.6|13.6|13.35|13.375|35673
1591365900|2020-06-05 14:05:00|13.37|13.42|13.25|13.25|10269
1591366200|2020-06-05 14:10:00|13.29|13.38|13.27|13.35|5838
1591366500|2020-06-05 14:15:00|13.35|13.35|13.28|13.35|9185
1591366800|2020-06-05 14:20:00|13.33|13.38|13.31|13.32|15792
1591367100|2020-06-05 14:25:00|13.36|13.485|13.335|13.405|19641
1591367400|2020-06-05 14:30:00|13.409|13.45|13.38|13.38|26052
1591367700|2020-06-05 14:35:00|13.365|13.47|13.365|13.415|36166
1591368000|2020-06-05 14:40:00|13.43|13.43|13.33|13.37|23843
1591368300|2020-06-05 14:45:00|13.38|13.4|13.33|13.35|9215
1591368600|2020-06-05 14:50:00|13.34|13.39|13.33|13.39|8544
1591368900|2020-06-05 14:55:00|13.395|13.395|13.36|13.39|7073
1591369200|2020-06-05 15:00:00|13.39|13.4|13.31|13.31|14464
1591369500|2020-06-05 15:05:00|13.31|13.31|13.04|13.05|54667
1591369800|2020-06-05 15:10:00|13.1|13.1|13|13.015|29557
1591370100|2020-06-05 15:15:00|13.015|13.02|12.91|12.98|34706
1591370400|2020-06-05 15:20:00|12.97|13|12.92|13|20549
1591370700|2020-06-05 15:25:00|12.999|13|12.89|12.898|16029
1591371000|2020-06-05 15:30:00|12.9|12.9|12.69|12.7|40227
1591371300|2020-06-05 15:35:00|12.69|12.78|12.67|12.75|19740
1591371600|2020-06-05 15:40:00|12.75|12.775|12.71|12.76|22002
1591371900|2020-06-05 15:45:00|12.76|12.85|12.67|12.83|61510
1591372200|2020-06-05 15:50:00|12.83|12.89|12.805|12.87|21681
1591372500|2020-06-05 15:55:00|12.87|12.93|12.79|12.84|50691
1591372800|2020-06-05 16:00:00|12.83|12.91|12.79|12.91|28416
1591373100|2020-06-05 16:05:00|12.91|12.99|12.87|12.88|55717
1591373400|2020-06-05 16:10:00|12.89|12.9|12.74|12.76|58305
1591373700|2020-06-05 16:15:00|12.76|12.82|12.75|12.78|28112
1591374000|2020-06-05 16:20:00|12.79|12.94|12.79|12.94|38717
1591374300|2020-06-05 16:25:00|12.92|13.05|12.92|13.01|63852
1591374600|2020-06-05 16:30:00|13.02|13.1|13.01|13.06|18488
1591374900|2020-06-05 16:35:00|13.08|13.13|13.07|13.13|17894
1591375200|2020-06-05 16:40:00|13.12|13.12|13.02|13.06|11320
1591375500|2020-06-05 16:45:00|13.05|13.08|13.05|13.07|8652
1591375800|2020-06-05 16:50:00|13.07|13.14|13.07|13.13|8810
1591376100|2020-06-05 16:55:00|13.135|13.14|13.04|13.04|17880
1591376400|2020-06-05 17:00:00|13.03|13.06|13|13.04|31507
1591376700|2020-06-05 17:05:00|13.04|13.05|13|13.02|14170
1591377000|2020-06-05 17:10:00|13.01|13.03|12.97|12.97|57882
1591377300|2020-06-05 17:15:00|12.96|12.97|12.86|12.87|38895
1591377600|2020-06-05 17:20:00|12.87|13.015|12.82|13|50223
1591377900|2020-06-05 17:25:00|12.99|13.04|12.98|12.99|17768
1591378200|2020-06-05 17:30:00|12.99|13.08|12.99|13.08|17061
1591378500|2020-06-05 17:35:00|13.08|13.095|13.05|13.05|13979
1591378800|2020-06-05 17:40:00|13.04|13.13|13.04|13.11|21899
1591379100|2020-06-05 17:45:00|13.11|13.2|13.11|13.17|13667
1591379400|2020-06-05 17:50:00|13.173|13.26|13.16|13.22|10947
1591379700|2020-06-05 17:55:00|13.225|13.25|13.21|13.21|6682
1591380000|2020-06-05 18:00:00|13.2|13.225|13.13|13.13|9397
1591380300|2020-06-05 18:05:00|13.13|13.13|13.02|13.02|18229
1591380600|2020-06-05 18:10:00|13.01|13.05|13.01|13.02|16343
1591380900|2020-06-05 18:15:00|13.02|13.045|13|13.01|11340
1591381200|2020-06-05 18:20:00|13.015|13.05|13.015|13.03|14819
1591381500|2020-06-05 18:25:00|13.025|13.025|12.98|13.014|13665
1591381800|2020-06-05 18:30:00|13|13.02|12.94|12.96|21986
1591382100|2020-06-05 18:35:00|12.99|13.05|12.97|13.01|8581
1591382400|2020-06-05 18:40:00|13.04|13.05|13.02|13.02|12129
1591382700|2020-06-05 18:45:00|13.02|13.03|13.01|13.01|5897
1591383000|2020-06-05 18:50:00|13|13|12.91|12.92|22209
1591383300|2020-06-05 18:55:00|12.91|13|12.91|13|17337
1591383600|2020-06-05 19:00:00|13.024|13.08|13.024|13.08|5198
1591383900|2020-06-05 19:05:00|13.07|13.12|13.07|13.1|14031
1591384200|2020-06-05 19:10:00|13.11|13.19|13.11|13.15|6917
1591384500|2020-06-05 19:15:00|13.16|13.21|12.99|13.09|101658
1591384800|2020-06-05 19:20:00|13.09|13.12|13.09|13.12|3959
1591385100|2020-06-05 19:25:00|13.11|13.18|13.1|13.18|13076
1591385400|2020-06-05 19:30:00|13.175|13.19|13.135|13.18|16834
1591385700|2020-06-05 19:35:00|13.18|13.22|13.16|13.22|13690
1591386000|2020-06-05 19:40:00|13.22|13.23|13.19|13.225|14883
1591386300|2020-06-05 19:45:00|13.225|13.27|13.21|13.26|25073
1591386600|2020-06-05 19:50:00|13.27|13.37|13.24|13.34|66792
1591386900|2020-06-05 19:55:00|13.37|13.4|13.31|13.31|55372
1591387200|2020-06-05 20:00:00|13.34|13.34|13.34|13.34|10479
1591388700|2020-06-05 20:25:00|13.091|13.091|13.091|13.091|0
1591623000|2020-06-08 13:30:00|13.62|13.725|13.49|13.715|28887
1591623300|2020-06-08 13:35:00|13.71|13.77|13.66|13.7|18166
1591623600|2020-06-08 13:40:00|13.69|13.82|13.67|13.72|22824
1591623900|2020-06-08 13:45:00|13.73|13.77|13.59|13.63|12949
1591624200|2020-06-08 13:50:00|13.66|13.72|13.66|13.72|566
1591624500|2020-06-08 13:55:00|13.7|13.7|13.61|13.635|8231
1591624800|2020-06-08 14:00:00|13.61|13.67|13.59|13.6|11161
1591625100|2020-06-08 14:05:00|13.6|13.63|13.59|13.59|10187
1591625400|2020-06-08 14:10:00|13.59|13.6|13.56|13.569|15386
1591625700|2020-06-08 14:15:00|13.56|13.56|13.36|13.4|18942
1591626000|2020-06-08 14:20:00|13.43|13.5|13.43|13.5|3475
1591626300|2020-06-08 14:25:00|13.535|13.7|13.535|13.67|6432
1591626600|2020-06-08 14:30:00|13.71|13.73|13.71|13.711|3786
1591626900|2020-06-08 14:35:00|13.75|13.75|13.37|13.39|103121
1591627200|2020-06-08 14:40:00|13.39|13.555|13.39|13.53|6923
1591627500|2020-06-08 14:45:00|13.54|13.63|13.54|13.57|9333
1591627800|2020-06-08 14:50:00|13.67|13.7|13.66|13.67|5610
1591628100|2020-06-08 14:55:00|13.68|13.8|13.648|13.8|12551
1591628400|2020-06-08 15:00:00|13.79|13.85|13.77|13.79|5753
1591628700|2020-06-08 15:05:00|13.805|13.85|13.78|13.83|5088
1591629000|2020-06-08 15:10:00|13.845|13.9|13.845|13.88|4244
1591629300|2020-06-08 15:15:00|13.89|13.91|13.85|13.86|10326
1591629600|2020-06-08 15:20:00|13.86|13.9|13.815|13.9|8505
1591629900|2020-06-08 15:25:00|13.9|13.94|13.9|13.94|6743
1591630200|2020-06-08 15:30:00|13.92|13.935|13.9|13.91|11516
1591630500|2020-06-08 15:35:00|13.9|13.91|13.88|13.9|7226
1591630800|2020-06-08 15:40:00|13.9|13.9|13.66|13.875|46136
1591631100|2020-06-08 15:45:00|13.88|13.89|13.82|13.83|9950
1591631400|2020-06-08 15:50:00|13.83|13.875|13.82|13.85|4604
1591631700|2020-06-08 15:55:00|13.9|13.94|13.9|13.9|3595
1591632000|2020-06-08 16:00:00|13.91|13.94|13.74|13.77|60862
1591632300|2020-06-08 16:05:00|13.77|13.82|13.75|13.82|5401
1591632600|2020-06-08 16:10:00|13.83|13.89|13.83|13.875|8587
1591632900|2020-06-08 16:15:00|13.89|13.97|13.89|13.97|5456
1591633200|2020-06-08 16:20:00|13.96|14.06|13.96|14.042|17837
1591633500|2020-06-08 16:25:00|14.055|14.08|14.055|14.08|970
1591633800|2020-06-08 16:30:00|14.09|14.15|13.93|13.93|39223
1591634100|2020-06-08 16:35:00|13.92|13.92|13.72|13.83|38339
1591634400|2020-06-08 16:40:00|13.84|13.91|13.82|13.82|9495
1591634700|2020-06-08 16:45:00|13.85|13.92|13.85|13.888|6227
1591635000|2020-06-08 16:50:00|13.9|14.04|13.9|13.995|6575
1591635300|2020-06-08 16:55:00|14|14.03|13.95|13.98|5004
1591635600|2020-06-08 17:00:00|13.96|14.02|13.96|13.97|5143
1591635900|2020-06-08 17:05:00|13.975|14|13.975|14|1463
1591636200|2020-06-08 17:10:00|13.98|14.08|13.98|14.08|5322
1591636500|2020-06-08 17:15:00|14.11|14.12|14.11|14.12|300
1591636800|2020-06-08 17:20:00|14.08|14.1|14.03|14.03|18781
1591637100|2020-06-08 17:25:00|14.03|14.03|13.981|14.005|7888
1591637400|2020-06-08 17:30:00|13.99|14.01|13.98|14.01|4857
1591637700|2020-06-08 17:35:00|14.01|14.01|13.98|13.99|6055
1591638000|2020-06-08 17:40:00|13.98|14|13.92|13.94|7802
1591638300|2020-06-08 17:45:00|13.92|13.93|13.9|13.9|5293
1591638600|2020-06-08 17:50:00|13.91|13.91|13.88|13.9|6282
1591638900|2020-06-08 17:55:00|13.925|13.925|13.84|13.87|13247
1591639200|2020-06-08 18:00:00|13.87|13.89|13.82|13.823|9986
1591639500|2020-06-08 18:05:00|13.82|13.86|13.81|13.85|7433
1591639800|2020-06-08 18:10:00|13.85|13.86|13.8|13.81|7264
1591640100|2020-06-08 18:15:00|13.81|13.82|13.8|13.81|2032
1591640400|2020-06-08 18:20:00|13.81|13.81|13.8|13.8|3468
1591640700|2020-06-08 18:25:00|13.82|13.82|13.8|13.81|2120
1591641000|2020-06-08 18:30:00|13.81|13.83|13.79|13.82|18381
1591641300|2020-06-08 18:35:00|13.82|13.83|13.81|13.815|7095
1591641600|2020-06-08 18:40:00|13.815|13.82|13.785|13.81|11050
1591641900|2020-06-08 18:45:00|13.8|13.86|13.8|13.825|9513
1591642200|2020-06-08 18:50:00|13.82|13.82|13.71|13.76|16953
1591642500|2020-06-08 18:55:00|13.76|13.77|13.74|13.75|7323
1591642800|2020-06-08 19:00:00|13.76|13.78|13.75|13.75|13593
1591643100|2020-06-08 19:05:00|13.75|13.76|13.73|13.75|13442
1591643400|2020-06-08 19:10:00|13.76|13.76|13.745|13.755|14472
1591643700|2020-06-08 19:15:00|13.75|13.77|13.71|13.75|22831
1591644000|2020-06-08 19:20:00|13.75|13.77|13.73|13.75|8875
1591644300|2020-06-08 19:25:00|13.76|13.765|13.495|13.53|183801
1591644600|2020-06-08 19:30:00|13.55|13.645|13.47|13.48|47379
1591644900|2020-06-08 19:35:00|13.48|13.51|13.425|13.425|25800
1591645200|2020-06-08 19:40:00|13.41|13.52|13.41|13.5|28526
1591645500|2020-06-08 19:45:00|13.5|13.515|13.48|13.5|32356
1591645800|2020-06-08 19:50:00|13.5|13.51|13.47|13.48|86896
1591646100|2020-06-08 19:55:00|13.48|13.51|13.48|13.5|79803
1591646400|2020-06-08 20:00:00|13.5|13.5|13.5|13.5|0
1591647300|2020-06-08 20:15:00|13.4|13.4|13.4|13.4|0
1591648200|2020-06-08 20:30:00|13.5|13.5|13.5|13.5|0
1591709400|2020-06-09 13:30:00|13.75|13.856|13.56|13.74|11972
1591709700|2020-06-09 13:35:00|13.75|13.795|13.5|13.52|22467
1591710000|2020-06-09 13:40:00|13.52|13.53|13.41|13.5|22520
1591710300|2020-06-09 13:45:00|13.485|13.485|13.4|13.4|7447
1591710600|2020-06-09 13:50:00|13.39|13.51|13.39|13.5|5050
1591710900|2020-06-09 13:55:00|13.5|13.6|13.48|13.509|45527
1591711200|2020-06-09 14:00:00|13.44|13.48|13.41|13.44|9915
1591711500|2020-06-09 14:05:00|13.44|13.49|13.44|13.48|3338
1591711800|2020-06-09 14:10:00|13.485|13.51|13.48|13.5|2904
1591712100|2020-06-09 14:15:00|13.5|13.507|13.46|13.46|7408
1591712400|2020-06-09 14:20:00|13.47|13.53|13.47|13.5|984
1591712700|2020-06-09 14:25:00|13.5|13.5|13.43|13.43|5994
1591713000|2020-06-09 14:30:00|13.44|13.48|13.36|13.42|16081
1591713300|2020-06-09 14:35:00|13.43|13.43|13.38|13.385|11156
1591713600|2020-06-09 14:40:00|13.39|13.47|13.39|13.45|5264
1591713900|2020-06-09 14:45:00|13.47|13.505|13.45|13.45|5049
1591714200|2020-06-09 14:50:00|13.445|13.45|13.33|13.39|32209
1591714500|2020-06-09 14:55:00|13.39|13.41|13.18|13.35|44254
1591714800|2020-06-09 15:00:00|13.345|13.39|13.33|13.38|5901
1591715100|2020-06-09 15:05:00|13.4|13.42|13.39|13.415|5897
1591715400|2020-06-09 15:10:00|13.42|13.42|13.34|13.36|7778
1591715700|2020-06-09 15:15:00|13.39|13.42|13.38|13.41|1782
1591716000|2020-06-09 15:20:00|13.41|13.41|13.31|13.335|8172
1591716300|2020-06-09 15:25:00|13.34|13.385|13.27|13.28|9037
1591716600|2020-06-09 15:30:00|13.28|13.37|13.28|13.37|8600
1591716900|2020-06-09 15:35:00|13.35|13.41|13.34|13.4|3400
1591717200|2020-06-09 15:40:00|13.4|13.45|13.4|13.4|9916
1591717500|2020-06-09 15:45:00|13.403|13.44|13.39|13.427|6448
1591717800|2020-06-09 15:50:00|13.425|13.44|13.42|13.44|2699
1591718100|2020-06-09 15:55:00|13.42|13.44|13.4|13.44|27766
1591718400|2020-06-09 16:00:00|13.43|13.48|13.3|13.355|49135
1591718700|2020-06-09 16:05:00|13.35|13.366|13.34|13.36|10244
1591719000|2020-06-09 16:10:00|13.36|13.42|13.36|13.41|5568
1591719300|2020-06-09 16:15:00|13.42|13.44|13.41|13.42|10506
1591719600|2020-06-09 16:20:00|13.42|13.44|13.41|13.41|9230
1591719900|2020-06-09 16:25:00|13.415|13.415|13.39|13.39|1031
1591720200|2020-06-09 16:30:00|13.39|13.39|13.38|13.39|3780
1591720500|2020-06-09 16:35:00|13.38|13.43|13.38|13.43|2027
1591720800|2020-06-09 16:40:00|13.43|13.44|13.415|13.415|5377
1591721100|2020-06-09 16:45:00|13.42|13.43|13.38|13.395|2939
1591721400|2020-06-09 16:50:00|13.4|13.42|13.4|13.42|1685
1591721700|2020-06-09 16:55:00|13.435|13.44|13.42|13.42|3937
1591722000|2020-06-09 17:00:00|13.42|13.46|13.42|13.45|3553
1591722300|2020-06-09 17:05:00|13.45|13.485|13.45|13.46|9139
1591722600|2020-06-09 17:10:00|13.46|13.46|13.325|13.35|32769
1591722900|2020-06-09 17:15:00|13.34|13.35|13.33|13.35|6021
1591723200|2020-06-09 17:20:00|13.35|13.36|13.295|13.31|12819
1591723500|2020-06-09 17:25:00|13.33|13.33|13.3|13.32|2060
1591723800|2020-06-09 17:30:00|13.33|13.35|13.32|13.34|3082
1591724100|2020-06-09 17:35:00|13.35|13.35|13.33|13.34|2995
1591724400|2020-06-09 17:40:00|13.35|13.36|13.335|13.34|6399
1591724700|2020-06-09 17:45:00|13.35|13.37|13.34|13.35|5546
1591725000|2020-06-09 17:50:00|13.34|13.36|13.34|13.35|2996
1591725300|2020-06-09 17:55:00|13.35|13.36|13.34|13.35|4249
1591725600|2020-06-09 18:00:00|13.35|13.35|13.31|13.33|6078
1591725900|2020-06-09 18:05:00|13.33|13.36|13.33|13.35|23708
1591726200|2020-06-09 18:10:00|13.35|13.43|13.325|13.43|7535
1591726500|2020-06-09 18:15:00|13.42|13.44|13.42|13.44|4418
1591726800|2020-06-09 18:20:00|13.43|13.45|13.37|13.42|8723
1591727100|2020-06-09 18:25:00|13.42|13.43|13.4|13.42|3053
1591727400|2020-06-09 18:30:00|13.44|13.44|13.42|13.44|4027
1591727700|2020-06-09 18:35:00|13.44|13.45|13.43|13.435|4586
1591728000|2020-06-09 18:40:00|13.45|13.46|13.45|13.46|891
1591728300|2020-06-09 18:45:00|13.47|13.48|13.21|13.23|65772
1591728600|2020-06-09 18:50:00|13.23|13.23|13.09|13.15|27252
1591728900|2020-06-09 18:55:00|13.16|13.19|13.05|13.06|32362
1591729200|2020-06-09 19:00:00|13.06|13.11|13.04|13.11|6113
1591729500|2020-06-09 19:05:00|13.11|13.19|12.97|13.07|109059
1591729800|2020-06-09 19:10:00|13.03|13.08|13.02|13.04|6335
1591730100|2020-06-09 19:15:00|13.035|13.035|13|13.03|16877
1591730400|2020-06-09 19:20:00|13.02|13.03|13|13.02|11417
1591730700|2020-06-09 19:25:00|13.02|13.05|13|13|14297
1591731000|2020-06-09 19:30:00|13|13.11|12.975|13.1|59209
1591731300|2020-06-09 19:35:00|13.11|13.2|13.105|13.15|31174
1591731600|2020-06-09 19:40:00|13.15|13.175|13.12|13.135|19370
1591731900|2020-06-09 19:45:00|13.135|13.135|13.04|13.05|23709
1591732200|2020-06-09 19:50:00|13.05|13.1|13.04|13.08|42184
1591732500|2020-06-09 19:55:00|13.085|13.11|13.01|13.03|69504
1591732800|2020-06-09 20:00:00|13.05|13.05|13.05|13.05|35219
1591733400|2020-06-09 20:10:00|13|13|13|13|0
1591734600|2020-06-09 20:30:00|13.05|13.05|13.05|13.05|0
1591795800|2020-06-10 13:30:00|13.32|13.81|13.32|13.52|72441
1591796100|2020-06-10 13:35:00|13.77|13.81|13.75|13.8|24556
1591796400|2020-06-10 13:40:00|13.83|13.95|13.81|13.88|21870
1591796700|2020-06-10 13:45:00|13.87|13.88|13.81|13.865|13858
1591797000|2020-06-10 13:50:00|13.83|13.905|13.77|13.9|19993
1591797300|2020-06-10 13:55:00|13.91|13.92|13.84|13.88|24222
1591797600|2020-06-10 14:00:00|13.92|13.92|13.8|13.855|16511
1591797900|2020-06-10 14:05:00|13.855|13.87|13.83|13.85|6015
1591798200|2020-06-10 14:10:00|13.855|13.86|13.74|13.77|4807
1591798500|2020-06-10 14:15:00|13.78|13.83|13.7|13.7|5270
1591798800|2020-06-10 14:20:00|13.7|13.75|13.67|13.67|5419
1591799100|2020-06-10 14:25:00|13.71|13.723|13.66|13.68|5241
1591799400|2020-06-10 14:30:00|13.69|13.78|13.69|13.78|1549
1591799700|2020-06-10 14:35:00|13.77|13.77|13.62|13.62|5285
1591800000|2020-06-10 14:40:00|13.688|13.688|13.66|13.66|1078
1591800300|2020-06-10 14:45:00|13.69|13.7|13.66|13.69|5886
1591800600|2020-06-10 14:50:00|13.725|13.725|13.63|13.65|8915
1591800900|2020-06-10 14:55:00|13.66|13.75|13.65|13.73|10686
1591801200|2020-06-10 15:00:00|13.75|13.8|13.75|13.8|8008
1591801500|2020-06-10 15:05:00|13.79|13.8|13.725|13.73|7716
1591801800|2020-06-10 15:10:00|13.72|13.73|13.69|13.715|6988
1591802100|2020-06-10 15:15:00|13.7|13.725|13.68|13.716|5822
1591802400|2020-06-10 15:20:00|13.69|13.69|13.685|13.685|732
1591802700|2020-06-10 15:25:00|13.685|13.73|13.68|13.73|41488
1591803000|2020-06-10 15:30:00|13.73|13.74|13.695|13.73|9870
1591803300|2020-06-10 15:35:00|13.71|13.72|13.69|13.7|3536
1591803600|2020-06-10 15:40:00|13.7|13.73|13.66|13.665|59434
1591803900|2020-06-10 15:45:00|13.665|13.72|13.665|13.71|12628
1591804200|2020-06-10 15:50:00|13.715|13.74|13.7|13.74|7381
1591804500|2020-06-10 15:55:00|13.73|13.73|13.62|13.62|5437
1591804800|2020-06-10 16:00:00|13.63|13.65|13.62|13.65|7880
1591805100|2020-06-10 16:05:00|13.64|13.67|13.64|13.67|4215
1591805400|2020-06-10 16:10:00|13.665|13.75|13.665|13.72|4884
1591805700|2020-06-10 16:15:00|13.725|13.75|13.72|13.74|8139
1591806000|2020-06-10 16:20:00|13.75|13.79|13.735|13.78|8519
1591806300|2020-06-10 16:25:00|13.77|13.78|13.725|13.78|7019
1591806600|2020-06-10 16:30:00|13.79|13.86|13.79|13.85|12554
1591806900|2020-06-10 16:35:00|13.86|14.13|13.86|14.12|36523
1591807200|2020-06-10 16:40:00|14.13|14.3|14.11|14.25|22079
1591807500|2020-06-10 16:45:00|14.23|14.29|14.21|14.21|16294
1591807800|2020-06-10 16:50:00|14.19|14.24|14.17|14.23|8214
1591808100|2020-06-10 16:55:00|14.22|14.3|14.2|14.3|11191
1591808400|2020-06-10 17:00:00|14.31|14.34|14.25|14.32|10095
1591808700|2020-06-10 17:05:00|14.33|14.35|14.29|14.325|15204
1591809000|2020-06-10 17:10:00|14.325|14.39|14.325|14.33|8162
1591809300|2020-06-10 17:15:00|14.31|14.4|14.305|14.4|4567
1591809600|2020-06-10 17:20:00|14.37|14.45|14.35|14.42|11786
1591809900|2020-06-10 17:25:00|14.41|14.547|14.41|14.547|9623
1591810200|2020-06-10 17:30:00|14.55|14.6|14.52|14.54|10422
1591810500|2020-06-10 17:35:00|14.54|14.55|14.53|14.54|8862
1591810800|2020-06-10 17:40:00|14.55|14.64|14.53|14.54|18200
1591811100|2020-06-10 17:45:00|14.555|14.585|14.5|14.52|10081
1591811400|2020-06-10 17:50:00|14.54|14.6|14.54|14.55|9123
1591811700|2020-06-10 17:55:00|14.53|14.54|14.52|14.54|4077
1591812000|2020-06-10 18:00:00|14.54|14.57|14.5|14.53|11009
1591812300|2020-06-10 18:05:00|14.545|14.58|14.545|14.57|15097
1591812600|2020-06-10 18:10:00|14.57|14.63|14.57|14.61|10373
1591812900|2020-06-10 18:15:00|14.61|14.75|14.61|14.68|16132
1591813200|2020-06-10 18:20:00|14.68|14.76|14.68|14.74|8827
1591813500|2020-06-10 18:25:00|14.73|14.79|14.73|14.76|6748
1591813800|2020-06-10 18:30:00|14.76|14.84|14.74|14.84|12854
1591814100|2020-06-10 18:35:00|14.81|14.84|14.661|14.661|15341
1591814400|2020-06-10 18:40:00|14.67|14.68|14.49|14.65|31006
1591814700|2020-06-10 18:45:00|14.65|14.69|14.62|14.64|11396
1591815000|2020-06-10 18:50:00|14.65|14.69|14.65|14.67|7488
1591815300|2020-06-10 18:55:00|14.689|14.77|14.66|14.71|15478
1591815600|2020-06-10 19:00:00|14.72|14.855|14.72|14.84|34131
1591815900|2020-06-10 19:05:00|14.85|14.99|14.845|14.95|27524
1591816200|2020-06-10 19:10:00|14.94|14.98|14.91|14.96|23771
1591816500|2020-06-10 19:15:00|14.96|14.96|14.87|14.94|41969
1591816800|2020-06-10 19:20:00|14.945|14.945|14.89|14.93|21293
1591817100|2020-06-10 19:25:00|14.93|14.94|14.89|14.9|22539
1591817400|2020-06-10 19:30:00|14.93|14.93|14.84|14.895|19860
1591817700|2020-06-10 19:35:00|14.89|14.94|14.89|14.93|19233
1591818000|2020-06-10 19:40:00|14.93|14.97|14.92|14.94|20212
1591818300|2020-06-10 19:45:00|14.95|14.97|14.905|14.93|27188
1591818600|2020-06-10 19:50:00|14.95|14.98|14.94|14.96|37136
1591818900|2020-06-10 19:55:00|14.96|15|14.89|14.89|122905
1591819200|2020-06-10 20:00:00|14.91|14.91|14.35|14.35|0
1591819800|2020-06-10 20:10:00|14.44|14.55|14.44|14.44|0
1591826100|2020-06-10 21:55:00|14.45|14.45|14.45|14.45|0
1591878000|2020-06-11 12:20:00|14.119|14.119|14.119|14.119|0
1591878300|2020-06-11 12:25:00|14.15|14.15|14.1|14.1|0
1591881000|2020-06-11 13:10:00|14.05|14.05|14.05|14.05|0
1591881600|2020-06-11 13:20:00|14|14|14|14|0
1591881900|2020-06-11 13:25:00|14.05|14.05|14.05|14.05|0
1591882200|2020-06-11 13:30:00|14.08|14.45|14.08|14.31|22103
1591882500|2020-06-11 13:35:00|14.485|14.55|14.47|14.55|71067
1591882800|2020-06-11 13:40:00|14.55|14.69|14.55|14.69|13992
1591883100|2020-06-11 13:45:00|14.67|14.705|14.5|14.53|19988
1591883400|2020-06-11 13:50:00|14.515|14.56|14.464|14.54|13101
1591883700|2020-06-11 13:55:00|14.55|14.59|14.505|14.53|7737
1591884000|2020-06-11 14:00:00|14.59|14.61|14.4|14.4|34762
1591884300|2020-06-11 14:05:00|14.42|14.43|14.28|14.41|16360
1591884600|2020-06-11 14:10:00|14.4|14.62|14.4|14.62|6028
1591884900|2020-06-11 14:15:00|14.62|14.66|14.59|14.66|9619
1591885200|2020-06-11 14:20:00|14.67|14.69|14.62|14.62|5854
1591885500|2020-06-11 14:25:00|14.63|14.63|14.54|14.61|12775
1591885800|2020-06-11 14:30:00|14.63|14.66|14.605|14.62|4375
1591886100|2020-06-11 14:35:00|14.62|14.62|14.53|14.55|6134
1591886400|2020-06-11 14:40:00|14.545|14.55|14.5|14.55|8487
1591886700|2020-06-11 14:45:00|14.55|14.56|14.505|14.505|69934
1591887000|2020-06-11 14:50:00|14.51|14.57|14.445|14.45|9099
1591887300|2020-06-11 14:55:00|14.43|14.43|14.31|14.33|19443
1591887600|2020-06-11 15:00:00|14.31|14.35|14.3|14.35|7277
1591887900|2020-06-11 15:05:00|14.36|14.39|14.35|14.36|10880
1591888200|2020-06-11 15:10:00|14.37|14.41|14.36|14.36|5484
1591888500|2020-06-11 15:15:00|14.36|14.41|14.36|14.41|5599
1591888800|2020-06-11 15:20:00|14.41|14.45|14.41|14.45|5271
1591889100|2020-06-11 15:25:00|14.45|14.45|14.415|14.44|6614
1591889400|2020-06-11 15:30:00|14.45|14.45|14.41|14.41|4020
1591889700|2020-06-11 15:35:00|14.41|14.44|14.41|14.44|3187
1591890000|2020-06-11 15:40:00|14.44|14.44|14.35|14.355|43113
1591890300|2020-06-11 15:45:00|14.355|14.38|14.34|14.38|10584
1591890600|2020-06-11 15:50:00|14.38|14.475|14.37|14.44|11145
1591890900|2020-06-11 15:55:00|14.43|14.46|14.43|14.445|3003
1591891200|2020-06-11 16:00:00|14.44|14.47|14.44|14.46|5978
1591891500|2020-06-11 16:05:00|14.455|14.455|14.38|14.385|8120
1591891800|2020-06-11 16:10:00|14.39|14.42|14.39|14.405|4700
1591892100|2020-06-11 16:15:00|14.4|14.405|14.315|14.315|10322
1591892400|2020-06-11 16:20:00|14.315|14.36|14.31|14.34|6461
1591892700|2020-06-11 16:25:00|14.33|14.38|14.33|14.38|8025
1591893000|2020-06-11 16:30:00|14.43|14.49|14.43|14.47|10546
1591893300|2020-06-11 16:35:00|14.46|14.51|14.46|14.51|9620
1591893600|2020-06-11 16:40:00|14.51|14.54|14.51|14.525|3265
1591893900|2020-06-11 16:45:00|14.53|14.62|14.53|14.61|14626
1591894200|2020-06-11 16:50:00|14.6|14.6|14.55|14.575|7179
1591894500|2020-06-11 16:55:00|14.56|14.6|14.56|14.57|8105
1591894800|2020-06-11 17:00:00|14.575|14.64|14.56|14.62|11081
1591895100|2020-06-11 17:05:00|14.62|14.67|14.6|14.615|18562
1591895400|2020-06-11 17:10:00|14.61|14.645|14.46|14.5|22146
1591895700|2020-06-11 17:15:00|14.5|14.58|14.5|14.57|5138
1591896000|2020-06-11 17:20:00|14.58|14.65|14.58|14.635|6786
1591896300|2020-06-11 17:25:00|14.64|14.71|14.6|14.615|10900
1591896600|2020-06-11 17:30:00|14.61|14.75|14.61|14.7|11067
1591896900|2020-06-11 17:35:00|14.69|14.71|14.65|14.69|6904
1591897200|2020-06-11 17:40:00|14.69|14.75|14.68|14.74|4422
1591897500|2020-06-11 17:45:00|14.74|14.765|14.74|14.755|7324
1591897800|2020-06-11 17:50:00|14.755|14.82|14.72|14.795|16698
1591898100|2020-06-11 17:55:00|14.79|14.84|14.79|14.84|5486
1591898400|2020-06-11 18:00:00|14.84|14.88|14.79|14.85|9341
1591898700|2020-06-11 18:05:00|14.848|14.88|14.84|14.86|7258
1591899000|2020-06-11 18:10:00|14.87|14.89|14.8|14.83|11243
1591899300|2020-06-11 18:15:00|14.83|14.88|14.83|14.855|6809
1591899600|2020-06-11 18:20:00|14.865|14.9|14.85|14.89|7431
1591899900|2020-06-11 18:25:00|14.89|14.9|14.88|14.89|6434
1591900200|2020-06-11 18:30:00|14.88|14.9|14.82|14.865|12428
1591900500|2020-06-11 18:35:00|14.865|14.865|14.85|14.85|7178
1591900800|2020-06-11 18:40:00|14.86|14.89|14.845|14.85|8313
1591901100|2020-06-11 18:45:00|14.86|14.9|14.855|14.87|8918
1591901400|2020-06-11 18:50:00|14.87|14.9|14.75|14.78|20335
1591901700|2020-06-11 18:55:00|14.79|14.85|14.79|14.8|16088
1591902000|2020-06-11 19:00:00|14.85|14.9|14.85|14.9|14373
1591902300|2020-06-11 19:05:00|14.895|14.91|14.855|14.905|13682
1591902600|2020-06-11 19:10:00|14.9|14.94|14.88|14.92|15278
1591902900|2020-06-11 19:15:00|14.92|14.92|14.84|14.87|16116
1591903200|2020-06-11 19:20:00|14.865|14.9|14.86|14.895|12970
1591903500|2020-06-11 19:25:00|14.895|14.915|14.81|14.86|17949
1591903800|2020-06-11 19:30:00|14.865|14.895|14.815|14.895|18092
1591904100|2020-06-11 19:35:00|14.88|14.88|14.825|14.84|13983
1591904400|2020-06-11 19:40:00|14.84|14.9|14.82|14.9|23889
1591904700|2020-06-11 19:45:00|14.91|14.92|14.82|14.84|27992
1591905000|2020-06-11 19:50:00|14.83|14.91|14.83|14.89|33374
1591905300|2020-06-11 19:55:00|14.89|14.94|14.83|14.84|84940
1591905600|2020-06-11 20:00:00|14.85|14.85|14.85|14.85|0
1591906200|2020-06-11 20:10:00|14.649|14.649|14.649|14.649|0
1591906800|2020-06-11 20:20:00|14.85|14.85|14.85|14.85|0
1591968600|2020-06-12 13:30:00|15|15|14.855|14.855|15555
1591968900|2020-06-12 13:35:00|14.85|14.865|14.7|14.78|8580
1591969200|2020-06-12 13:40:00|14.78|14.9|14.76|14.84|2839
1591969500|2020-06-12 13:45:00|14.83|14.83|14.79|14.825|2379
1591969800|2020-06-12 13:50:00|14.87|14.87|14.81|14.81|2006
1591970100|2020-06-12 13:55:00|14.855|14.855|14.675|14.675|4696
1591970400|2020-06-12 14:00:00|14.68|14.77|14.65|14.715|7833
1591970700|2020-06-12 14:05:00|14.74|14.8|14.7|14.77|7489
1591971000|2020-06-12 14:10:00|14.75|14.75|14.71|14.73|5170
1591971300|2020-06-12 14:15:00|14.69|14.69|14.69|14.69|2702
1591971900|2020-06-12 14:25:00|14.65|14.65|14.65|14.65|18724
1591972200|2020-06-12 14:30:00|14.63|14.77|14.63|14.75|14541
1591972500|2020-06-12 14:35:00|14.75|14.76|14.69|14.69|15376
1591972800|2020-06-12 14:40:00|14.69|14.71|14.68|14.69|3388
1591973100|2020-06-12 14:45:00|14.67|14.72|14.6|14.6|19176
1591973400|2020-06-12 14:50:00|14.57|14.57|14.5|14.54|10948
1591981200|2020-06-12 17:00:00|14.765|14.765|14.765|14.765|186834
1591981500|2020-06-12 17:05:00|14.75|14.75|14.71|14.73|2515
1591981800|2020-06-12 17:10:00|14.73|14.77|14.71|14.76|4131
1591982100|2020-06-12 17:15:00|14.765|14.77|14.74|14.74|3520
1591982400|2020-06-12 17:20:00|14.74|14.74|14.68|14.68|2996
1591982700|2020-06-12 17:25:00|14.68|14.73|14.67|14.67|3963
1591983000|2020-06-12 17:30:00|14.69|14.72|14.63|14.66|5848
1591983300|2020-06-12 17:35:00|14.665|14.67|14.65|14.65|787
1591983600|2020-06-12 17:40:00|14.67|14.7|14.64|14.64|6577
1591983900|2020-06-12 17:45:00|14.62|14.63|14.56|14.56|4824
1591984200|2020-06-12 17:50:00|14.56|14.57|14.54|14.54|3238
1591984500|2020-06-12 17:55:00|14.56|14.61|14.52|14.54|4452
1591984800|2020-06-12 18:00:00|14.52|14.61|14.5|14.59|2031
1591985100|2020-06-12 18:05:00|14.58|14.585|14.505|14.525|2678
1591985400|2020-06-12 18:10:00|14.53|14.61|14.52|14.61|5071
1591985700|2020-06-12 18:15:00|14.56|14.6|14.54|14.6|1903
1591986000|2020-06-12 18:20:00|14.585|14.585|14.56|14.56|444
1591986300|2020-06-12 18:25:00|14.59|14.66|14.58|14.66|3249
1591986600|2020-06-12 18:30:00|14.663|14.67|14.65|14.66|3061
1591986900|2020-06-12 18:35:00|14.655|14.695|14.64|14.65|5227
1591987200|2020-06-12 18:40:00|14.65|14.69|14.64|14.67|3913
1591987500|2020-06-12 18:45:00|14.67|14.69|14.66|14.69|2748
1591987800|2020-06-12 18:50:00|14.66|14.695|14.64|14.67|3589
1591988100|2020-06-12 18:55:00|14.69|14.69|14.65|14.68|4528
1591988400|2020-06-12 19:00:00|14.68|14.7|14.67|14.69|3548
1591988700|2020-06-12 19:05:00|14.66|14.71|14.66|14.675|4556
1591989000|2020-06-12 19:10:00|14.665|14.71|14.66|14.67|3366
1591989300|2020-06-12 19:15:00|14.645|14.65|14.62|14.65|9344
1591989600|2020-06-12 19:20:00|14.65|14.66|14.6|14.63|11508
1591989900|2020-06-12 19:25:00|14.63|14.67|14.63|14.67|9372
1591990200|2020-06-12 19:30:00|14.69|14.745|14.69|14.74|10603
1591990500|2020-06-12 19:35:00|14.75|14.77|14.73|14.76|7070
1591990800|2020-06-12 19:40:00|14.76|14.8|14.76|14.8|4778
1591991100|2020-06-12 19:45:00|14.795|14.82|14.795|14.81|5780
1591991400|2020-06-12 19:50:00|14.81|14.9|14.76|14.81|70598
1591991700|2020-06-12 19:55:00|14.82|14.9|14.71|14.83|97831
1591992000|2020-06-12 20:00:00|14.82|14.82|14.82|14.82|418038
1591993800|2020-06-12 20:30:00|14.82|14.82|14.82|14.82|0
1592219700|2020-06-15 11:15:00|14|14|14|14|0
1592227800|2020-06-15 13:30:00|14.58|14.58|14.27|14.465|27499
1592228100|2020-06-15 13:35:00|14.52|14.87|14.51|14.785|65487
1592228400|2020-06-15 13:40:00|14.67|14.72|14.555|14.555|21724
1592228700|2020-06-15 13:45:00|14.555|14.63|14.55|14.61|21102
1592229000|2020-06-15 13:50:00|14.6|14.625|14.54|14.62|6945
1592229300|2020-06-15 13:55:00|14.6|14.705|14.6|14.615|104835
1592229600|2020-06-15 14:00:00|14.62|14.67|14.51|14.56|68138
1592229900|2020-06-15 14:05:00|14.56|14.62|14.55|14.6|96560
1592230200|2020-06-15 14:10:00|14.6|14.72|14.565|14.68|88088
1592230500|2020-06-15 14:15:00|14.67|14.67|14.57|14.63|13208
1592230800|2020-06-15 14:20:00|14.6|14.62|14.57|14.57|5028
1592231100|2020-06-15 14:25:00|14.58|14.59|14.54|14.55|11239
1592231400|2020-06-15 14:30:00|14.54|14.59|14.53|14.59|11827
1592231700|2020-06-15 14:35:00|14.6|14.65|14.6|14.6|6047
1592232000|2020-06-15 14:40:00|14.59|14.64|14.59|14.64|6324
1592232300|2020-06-15 14:45:00|14.67|14.88|14.67|14.86|32811
1592232600|2020-06-15 14:50:00|14.86|14.92|14.84|14.9|14828
1592232900|2020-06-15 14:55:00|14.92|15.04|14.89|14.93|140385
1592233200|2020-06-15 15:00:00|14.96|14.98|14.92|14.96|9055
1592233500|2020-06-15 15:05:00|14.92|14.93|14.92|14.93|935
1592233800|2020-06-15 15:10:00|14.93|14.93|14.86|14.91|9580
1592234100|2020-06-15 15:15:00|14.91|14.94|14.89|14.9|5932
1592234400|2020-06-15 15:20:00|14.9|14.995|14.9|14.99|9027
1592234700|2020-06-15 15:25:00|14.99|14.99|14.93|14.97|2822
1592235000|2020-06-15 15:30:00|14.97|14.99|14.895|14.91|3965
1592235300|2020-06-15 15:35:00|14.9|14.95|14.9|14.94|3231
1592235600|2020-06-15 15:40:00|14.95|14.95|14.87|14.87|1444
1592235900|2020-06-15 15:45:00|14.875|14.93|14.875|14.93|6907
1592236200|2020-06-15 15:50:00|14.94|14.98|14.94|14.96|4529
1592236500|2020-06-15 15:55:00|14.975|15|14.975|14.99|11064
1592236800|2020-06-15 16:00:00|14.97|14.99|14.935|14.99|3670
1592237100|2020-06-15 16:05:00|14.97|14.99|14.97|14.98|1469
1592237400|2020-06-15 16:10:00|14.99|14.99|14.94|14.95|5496
1592237700|2020-06-15 16:15:00|14.97|15|14.97|14.99|13057
1592238000|2020-06-15 16:20:00|14.98|15|14.96|14.98|9050
1592238300|2020-06-15 16:25:00|14.98|15|14.98|14.98|1905
1592238600|2020-06-15 16:30:00|14.97|14.99|14.95|14.95|5382
1592238900|2020-06-15 16:35:00|14.97|15|14.96|14.98|6070
1592239200|2020-06-15 16:40:00|14.99|15.005|14.97|14.97|5615
1592239500|2020-06-15 16:45:00|14.98|15|14.97|14.99|4665
1592239800|2020-06-15 16:50:00|14.97|14.98|14.97|14.98|5487
1592240100|2020-06-15 16:55:00|14.97|15|14.96|15|5075
1592240400|2020-06-15 17:00:00|15|15|14.98|14.99|9099
1592240700|2020-06-15 17:05:00|14.985|14.99|14.98|14.99|5887
1592241000|2020-06-15 17:10:00|14.98|15|14.98|14.98|11571
1592241300|2020-06-15 17:15:00|14.985|15|14.98|14.98|6641
1592241600|2020-06-15 17:20:00|14.99|15|14.98|14.985|14791
1592241900|2020-06-15 17:25:00|14.98|15|14.98|15|4183
1592242200|2020-06-15 17:30:00|15|15|14.9|14.9|11880
1592242500|2020-06-15 17:35:00|14.89|14.98|14.89|14.97|7674
1592242800|2020-06-15 17:40:00|14.97|14.99|14.97|14.97|6528
1592243100|2020-06-15 17:45:00|14.98|14.98|14.955|14.97|5318
1592243400|2020-06-15 17:50:00|14.97|14.99|14.955|14.96|5886
1592243700|2020-06-15 17:55:00|14.96|14.97|14.96|14.96|1237
1592244000|2020-06-15 18:00:00|14.96|15.01|14.955|14.995|21067
1592244300|2020-06-15 18:05:00|15|15|14.98|14.99|12913
1592244600|2020-06-15 18:10:00|14.985|15|14.98|14.985|7009
1592244900|2020-06-15 18:15:00|14.985|15.005|14.98|14.98|16395
1592245200|2020-06-15 18:20:00|14.99|15.005|14.965|14.98|15720
1592245500|2020-06-15 18:25:00|14.99|15|14.98|14.99|8181
1592245800|2020-06-15 18:30:00|14.99|15|14.96|14.98|10640
1592246100|2020-06-15 18:35:00|14.985|14.99|14.98|14.99|3375
1592246400|2020-06-15 18:40:00|14.99|15|14.985|14.995|3977
1592246700|2020-06-15 18:45:00|14.99|15.01|14.97|14.98|19974
1592247000|2020-06-15 18:50:00|14.98|15|14.97|14.97|5731
1592247300|2020-06-15 18:55:00|14.97|14.975|14.94|14.94|4406
1592247600|2020-06-15 19:00:00|14.94|14.98|14.94|14.97|6193
1592247900|2020-06-15 19:05:00|14.97|14.97|14.95|14.97|5488
1592248200|2020-06-15 19:10:00|14.97|14.975|14.962|14.962|3923
1592248500|2020-06-15 19:15:00|14.97|14.98|14.935|14.955|6440
1592248800|2020-06-15 19:20:00|14.95|14.95|14.89|14.9|3186
1592249100|2020-06-15 19:25:00|14.92|14.92|14.81|14.81|2968
1592249400|2020-06-15 19:30:00|14.82|14.85|14.804|14.81|8083
1592249700|2020-06-15 19:35:00|14.83|14.84|14.81|14.83|5125
1592250000|2020-06-15 19:40:00|14.8|14.82|14.79|14.79|8049
1592250300|2020-06-15 19:45:00|14.78|14.8|14.77|14.79|8550
1592250600|2020-06-15 19:50:00|14.78|14.82|14.78|14.82|9487
1592250900|2020-06-15 19:55:00|14.81|14.87|14.785|14.85|37198
1592251200|2020-06-15 20:00:00|14.84|14.84|14.84|14.84|16473
1592252700|2020-06-15 20:25:00|14.84|14.84|14.84|14.84|0
1592314200|2020-06-16 13:30:00|14.93|14.93|14.89|14.89|8212
1592314500|2020-06-16 13:35:00|14.91|14.94|14.83|14.848|20788
1592314800|2020-06-16 13:40:00|14.83|14.96|14.75|14.96|16081
1592315100|2020-06-16 13:45:00|14.95|14.96|14.92|14.96|4186
1592315400|2020-06-16 13:50:00|14.91|14.91|14.848|14.85|7799
1592315700|2020-06-16 13:55:00|14.87|14.93|14.87|14.9|5129
1592316000|2020-06-16 14:00:00|14.87|14.94|14.87|14.94|13281
1592316300|2020-06-16 14:05:00|14.87|15.01|14.87|14.97|11421
1592316600|2020-06-16 14:10:00|14.95|14.98|14.93|14.945|5699
1592316900|2020-06-16 14:15:00|14.93|14.93|14.9|14.91|3269
1592317200|2020-06-16 14:20:00|14.894|14.894|14.88|14.88|732
1592317500|2020-06-16 14:25:00|14.836|14.89|14.836|14.85|8112
1592317800|2020-06-16 14:30:00|14.83|14.83|14.74|14.77|6289
1592318100|2020-06-16 14:35:00|14.76|14.77|14.68|14.71|9535
1592318400|2020-06-16 14:40:00|14.69|14.69|14.61|14.64|5659
1592318700|2020-06-16 14:45:00|14.62|14.69|14.56|14.69|10471
1592319000|2020-06-16 14:50:00|14.68|14.69|14.59|14.63|5516
1592319300|2020-06-16 14:55:00|14.63|14.64|14.55|14.56|9876
1592319600|2020-06-16 15:00:00|14.56|14.62|14.53|14.6|19711
1592319900|2020-06-16 15:05:00|14.6|14.71|14.6|14.67|5815
1592320200|2020-06-16 15:10:00|14.696|14.76|14.68|14.76|4907
1592320500|2020-06-16 15:15:00|14.77|14.83|14.77|14.83|6622
1592320800|2020-06-16 15:20:00|14.82|14.84|14.81|14.815|3781
1592321100|2020-06-16 15:25:00|14.84|14.84|14.79|14.83|4351
1592321400|2020-06-16 15:30:00|14.82|14.86|14.82|14.85|4565
1592321700|2020-06-16 15:35:00|14.87|14.91|14.83|14.91|9370
1592322000|2020-06-16 15:40:00|14.92|14.95|14.9|14.9|7052
1592322300|2020-06-16 15:45:00|14.89|14.897|14.86|14.897|3911
1592322600|2020-06-16 15:50:00|14.91|14.94|14.91|14.915|3428
1592322900|2020-06-16 15:55:00|14.92|14.93|14.905|14.93|6577
1592323200|2020-06-16 16:00:00|14.91|14.92|14.895|14.895|935
1592323500|2020-06-16 16:05:00|14.87|14.87|14.83|14.84|2560
1592323800|2020-06-16 16:10:00|14.83|14.865|14.83|14.85|1659
1592324100|2020-06-16 16:15:00|14.86|14.86|14.79|14.84|4594
1592324400|2020-06-16 16:20:00|14.84|14.84|14.81|14.81|644
1592324700|2020-06-16 16:25:00|14.82|14.84|14.82|14.83|2096
1592325000|2020-06-16 16:30:00|14.83|14.85|14.82|14.825|2846
1592325300|2020-06-16 16:35:00|14.84|14.87|14.84|14.84|2356
1592325600|2020-06-16 16:40:00|14.83|14.84|14.83|14.84|493
1592325900|2020-06-16 16:45:00|14.86|14.92|14.86|14.9|9193
1592326200|2020-06-16 16:50:00|14.925|14.93|14.91|14.93|4922
1592326500|2020-06-16 16:55:00|14.92|14.93|14.87|14.87|3456
1592326800|2020-06-16 17:00:00|14.85|14.87|14.84|14.84|3706
1592327100|2020-06-16 17:05:00|14.84|14.84|14.84|14.84|699
1592327400|2020-06-16 17:10:00|14.83|14.845|14.8|14.845|3556
1592327700|2020-06-16 17:15:00|14.835|14.855|14.835|14.855|524
1592328000|2020-06-16 17:20:00|14.82|14.82|14.82|14.82|3313
1592328300|2020-06-16 17:25:00|14.82|14.82|14.81|14.81|456
1592328600|2020-06-16 17:30:00|14.8|14.82|14.79|14.82|2615
1592328900|2020-06-16 17:35:00|14.78|14.78|14.75|14.76|939
1592329200|2020-06-16 17:40:00|14.77|14.805|14.77|14.805|2222
1592329500|2020-06-16 17:45:00|14.79|14.79|14.76|14.77|1210
1592329800|2020-06-16 17:50:00|14.75|14.75|14.71|14.71|1451
1592330100|2020-06-16 17:55:00|14.7|14.7|14.68|14.685|806
1592330400|2020-06-16 18:00:00|14.695|14.76|14.695|14.76|4851
1592330700|2020-06-16 18:05:00|14.73|14.73|14.73|14.73|330
1592331000|2020-06-16 18:10:00|14.73|14.76|14.73|14.76|3787
1592331300|2020-06-16 18:15:00|14.755|14.77|14.74|14.745|5798
1592331600|2020-06-16 18:20:00|14.75|14.75|14.71|14.73|5222
1592331900|2020-06-16 18:25:00|14.75|14.75|14.68|14.68|2106
1592332200|2020-06-16 18:30:00|14.69|14.74|14.69|14.7|5688
1592332500|2020-06-16 18:35:00|14.7|14.7|14.68|14.685|2004
1592332800|2020-06-16 18:40:00|14.68|14.7|14.67|14.68|6061
1592333100|2020-06-16 18:45:00|14.69|14.74|14.68|14.73|4648
1592333400|2020-06-16 18:50:00|14.745|14.76|14.71|14.735|3970
1592333700|2020-06-16 18:55:00|14.73|14.73|14.72|14.72|656
1592334000|2020-06-16 19:00:00|14.71|14.71|14.69|14.69|5071
1592334300|2020-06-16 19:05:00|14.68|14.69|14.63|14.63|4254
1592334600|2020-06-16 19:10:00|14.63|14.65|14.625|14.65|3901
1592334900|2020-06-16 19:15:00|14.65|14.68|14.64|14.65|6952
1592335200|2020-06-16 19:20:00|14.67|14.74|14.67|14.71|5136
1592335500|2020-06-16 19:25:00|14.71|14.73|14.7|14.71|3113
1592335800|2020-06-16 19:30:00|14.7|14.77|14.69|14.75|6740
1592336100|2020-06-16 19:35:00|14.74|14.75|14.695|14.715|4306
1592336400|2020-06-16 19:40:00|14.71|14.74|14.67|14.68|6924
1592336700|2020-06-16 19:45:00|14.67|14.7|14.64|14.64|5798
1592337000|2020-06-16 19:50:00|14.65|14.66|14.63|14.66|8035
1592337300|2020-06-16 19:55:00|14.65|14.69|14.63|14.69|17922
1592337600|2020-06-16 20:00:00|14.66|14.66|14.66|14.66|8816
1592339700|2020-06-16 20:35:00|14.8|14.8|14.8|14.8|0
1592340900|2020-06-16 20:55:00|14.81|14.81|14.81|14.81|0
1592343000|2020-06-16 21:30:00|14.81|14.81|14.8|14.8|0
1592346000|2020-06-16 22:20:00|14.71|14.72|14.71|14.72|0
1592400600|2020-06-17 13:30:00|14.99|15.01|14.84|14.99|27823
1592400900|2020-06-17 13:35:00|14.97|15.01|14.97|14.98|21785
1592401200|2020-06-17 13:40:00|14.97|15.07|14.96|15|52687
1592401500|2020-06-17 13:45:00|14.97|15.03|14.94|14.94|29753
1592401800|2020-06-17 13:50:00|14.97|15.01|14.96|15.005|34613
1592402100|2020-06-17 13:55:00|15.005|15.07|14.96|14.99|51583
1592402400|2020-06-17 14:00:00|14.99|15.03|14.98|14.99|44937
1592402700|2020-06-17 14:05:00|15|15.31|14.99|15.31|108422
1592403000|2020-06-17 14:10:00|15.325|15.595|15.2|15.595|50046
1592403300|2020-06-17 14:15:00|15.616|15.77|15.52|15.55|21540
1592403600|2020-06-17 14:20:00|15.58|15.66|15.58|15.6|10155
1592403900|2020-06-17 14:25:00|15.6|16|15.58|15.95|73573
1592404200|2020-06-17 14:30:00|15.86|16.06|15.86|15.97|69473
1592404500|2020-06-17 14:35:00|15.97|16.1|15.95|16.05|36103
1592404800|2020-06-17 14:40:00|16.05|16.19|16.05|16.18|32223
1592405100|2020-06-17 14:45:00|16.17|16.205|16.1|16.13|18605
1592405400|2020-06-17 14:50:00|16.14|16.325|16.14|16.28|43518
1592405700|2020-06-17 14:55:00|16.27|16.39|16.24|16.29|28831
1592406000|2020-06-17 15:00:00|16.3|16.32|16.18|16.23|19256
1592406300|2020-06-17 15:05:00|16.24|16.45|16.22|16.45|20644
1592406600|2020-06-17 15:10:00|16.435|16.49|16.4|16.48|38716
1592406900|2020-06-17 15:15:00|16.475|16.5|16.34|16.34|25713
1592407200|2020-06-17 15:20:00|16.34|16.43|16.33|16.4|35741
1592407500|2020-06-17 15:25:00|16.41|16.495|16.4|16.49|29088
1592407800|2020-06-17 15:30:00|16.49|16.5|16.44|16.445|22233
1592408100|2020-06-17 15:35:00|16.44|16.56|16.41|16.56|40937
1592408400|2020-06-17 15:40:00|16.58|16.7|16.51|16.6|62894
1592408700|2020-06-17 15:45:00|16.6|16.67|16.552|16.6|24049
1592409000|2020-06-17 15:50:00|16.6|16.61|16.505|16.56|17197
1592409300|2020-06-17 15:55:00|16.56|16.68|16.525|16.64|59033
1592409600|2020-06-17 16:00:00|16.63|16.66|16.5|16.555|50033
1592409900|2020-06-17 16:05:00|16.553|16.85|16.553|16.76|52325
1592410200|2020-06-17 16:10:00|16.72|16.87|16.72|16.82|58975
1592410500|2020-06-17 16:15:00|16.81|16.92|16.77|16.92|29707
1592410800|2020-06-17 16:20:00|16.92|17.04|16.88|17.02|66877
1592411100|2020-06-17 16:25:00|17.02|17.17|17.02|17.17|68693
1592411400|2020-06-17 16:30:00|17.18|17.35|17.16|17.33|74398
1592411700|2020-06-17 16:35:00|17.34|17.4|17.08|17.08|97751
1592412000|2020-06-17 16:40:00|17.12|17.12|16.83|16.98|74154
1592412300|2020-06-17 16:45:00|16.963|16.98|16.83|16.88|34927
1592412600|2020-06-17 16:50:00|16.88|16.98|16.72|16.955|78797
1592412900|2020-06-17 16:55:00|16.94|17.035|16.87|17|31359
1592413200|2020-06-17 17:00:00|17|17.015|16.91|16.97|16198
1592413500|2020-06-17 17:05:00|16.97|17.19|16.97|17.17|161428
1592413800|2020-06-17 17:10:00|17.15|17.19|17.13|17.145|14873
1592414100|2020-06-17 17:15:00|17.145|17.17|16.93|17.04|36143
1592414400|2020-06-17 17:20:00|17.04|17.05|16.96|16.98|15156
1592414700|2020-06-17 17:25:00|16.99|17.03|16.9|16.97|11933
1592415000|2020-06-17 17:30:00|16.99|17.015|16.985|17|8557
1592415300|2020-06-17 17:35:00|16.99|17.04|16.91|16.98|19842
1592415600|2020-06-17 17:40:00|16.98|17.05|16.95|17|13233
1592415900|2020-06-17 17:45:00|17|17.07|16.93|17.06|9915
1592416200|2020-06-17 17:50:00|17.07|17.07|17|17.02|21371
1592416500|2020-06-17 17:55:00|17.02|17.02|16.97|16.99|12632
1592416800|2020-06-17 18:00:00|16.985|17.02|16.97|16.98|10869
1592417100|2020-06-17 18:05:00|16.985|17|16.94|16.96|14861
1592417400|2020-06-17 18:10:00|16.98|17.025|16.97|17.025|7069
1592417700|2020-06-17 18:15:00|17.025|17.05|16.95|17.015|17990
1592418000|2020-06-17 18:20:00|17.02|17.02|16.91|16.93|14017
1592418300|2020-06-17 18:25:00|16.94|17.005|16.94|17|11851
1592418600|2020-06-17 18:30:00|16.99|17.02|16.98|17|14020
1592418900|2020-06-17 18:35:00|17|17.02|16.99|17.02|18581
1592419200|2020-06-17 18:40:00|17.025|17.07|17.01|17.02|10373
1592419500|2020-06-17 18:45:00|17.015|17.02|16.99|17.01|15321
1592419800|2020-06-17 18:50:00|17|17.01|16.95|17.01|9203
1592420100|2020-06-17 18:55:00|17|17.05|16.99|17|27597
1592420400|2020-06-17 19:00:00|16.995|17.03|16.985|17|16635
1592420700|2020-06-17 19:05:00|17|17.05|16.99|17.01|15699
1592421000|2020-06-17 19:10:00|17.025|17.05|17.025|17.03|8333
1592421300|2020-06-17 19:15:00|17.04|17.04|16.99|16.995|19298
1592421600|2020-06-17 19:20:00|16.995|17.03|16.92|16.92|30265
1592421900|2020-06-17 19:25:00|16.93|17.01|16.93|17|25844
1592422200|2020-06-17 19:30:00|16.99|17.04|16.95|16.97|37163
1592422500|2020-06-17 19:35:00|16.97|17.02|16.95|17|28541
1592422800|2020-06-17 19:40:00|17.005|17.02|16.98|17.005|30968
1592423100|2020-06-17 19:45:00|17.01|17.03|16.975|16.98|37689
1592423400|2020-06-17 19:50:00|16.975|17.01|16.97|17|70315
1592423700|2020-06-17 19:55:00|16.99|17.01|16.97|17|134320
1592424000|2020-06-17 20:00:00|16.99|16.99|16.99|16.99|17378
1592437500|2020-06-17 23:45:00|16.99|16.99|16.99|16.99|0
1592478000|2020-06-18 11:00:00|16.4|16.4|16.4|16.4|0
1592481600|2020-06-18 12:00:00|17|17|17|17|0
1592485800|2020-06-18 13:10:00|16.89|16.89|16.89|16.89|0
1592487000|2020-06-18 13:30:00|16.82|16.94|16.62|16.86|22878
1592487300|2020-06-18 13:35:00|16.74|17.04|16.74|17.035|38019
1592487600|2020-06-18 13:40:00|17.035|17.07|16.935|17|46491
1592487900|2020-06-18 13:45:00|17|17.01|16.95|16.97|22736
1592488200|2020-06-18 13:50:00|16.96|17.09|16.92|16.98|48298
1592488500|2020-06-18 13:55:00|16.965|16.98|16.86|16.87|40990
1592488800|2020-06-18 14:00:00|16.79|16.87|16.66|16.78|43984
1592489100|2020-06-18 14:05:00|16.79|17.02|16.77|16.97|42614
1592489400|2020-06-18 14:10:00|16.93|16.96|16.85|16.85|29424
1592489700|2020-06-18 14:15:00|16.84|16.87|16.75|16.81|20167
1592490000|2020-06-18 14:20:00|16.82|16.97|16.75|16.97|13653
1592490300|2020-06-18 14:25:00|16.94|16.975|16.92|16.96|15688
1592490600|2020-06-18 14:30:00|16.955|16.955|16.87|16.89|11142
1592490900|2020-06-18 14:35:00|16.9|16.92|16.79|16.83|18804
1592491200|2020-06-18 14:40:00|16.83|16.85|16.8|16.85|14837
1592491500|2020-06-18 14:45:00|16.845|16.92|16.83|16.845|9174
1592491800|2020-06-18 14:50:00|16.845|16.845|16.8|16.81|15022
1592492100|2020-06-18 14:55:00|16.8|16.8|16.6|16.65|34841
1592492400|2020-06-18 15:00:00|16.66|16.75|16.66|16.71|13863
1592492700|2020-06-18 15:05:00|16.71|16.79|16.67|16.68|15558
1592493000|2020-06-18 15:10:00|16.69|16.79|16.65|16.785|25022
1592493300|2020-06-18 15:15:00|16.785|16.79|16.68|16.71|16970
1592493600|2020-06-18 15:20:00|16.7|16.75|16.69|16.73|9542
1592493900|2020-06-18 15:25:00|16.73|16.74|16.63|16.645|11305
1592494200|2020-06-18 15:30:00|16.66|16.7|16.61|16.67|16932
1592494500|2020-06-18 15:35:00|16.67|16.68|16.62|16.63|7555
1592494800|2020-06-18 15:40:00|16.63|16.63|16.6|16.605|14293
1592495100|2020-06-18 15:45:00|16.605|16.64|16.53|16.59|29825
1592495400|2020-06-18 15:50:00|16.57|16.57|16.52|16.52|3912
1592495700|2020-06-18 15:55:00|16.52|16.54|16.46|16.5|26620
1592496000|2020-06-18 16:00:00|16.51|16.51|16.46|16.5|10055
1592496300|2020-06-18 16:05:00|16.51|16.53|16.51|16.51|5068
1592496600|2020-06-18 16:10:00|16.511|16.511|16.45|16.49|10653
1592496900|2020-06-18 16:15:00|16.5|16.55|16.48|16.54|11447
1592497200|2020-06-18 16:20:00|16.54|16.6|16.54|16.565|17692
1592497500|2020-06-18 16:25:00|16.56|16.58|16.5|16.52|15434
1592497800|2020-06-18 16:30:00|16.53|16.54|16.45|16.49|15881
1592498100|2020-06-18 16:35:00|16.49|16.495|16.42|16.465|14611
1592498400|2020-06-18 16:40:00|16.46|16.52|16.46|16.49|5182
1592498700|2020-06-18 16:45:00|16.48|16.48|16.42|16.435|3254
1592499000|2020-06-18 16:50:00|16.44|16.47|16.44|16.46|8353
1592499300|2020-06-18 16:55:00|16.46|16.46|16.42|16.43|5918
1592499600|2020-06-18 17:00:00|16.43|16.43|16.4|16.405|10274
1592499900|2020-06-18 17:05:00|16.4|16.4|16.34|16.39|9701
1592500200|2020-06-18 17:10:00|16.37|16.39|16.35|16.37|3811
1592500500|2020-06-18 17:15:00|16.38|16.38|16.31|16.34|7112
1592500800|2020-06-18 17:20:00|16.33|16.33|16.275|16.275|6408
1592501100|2020-06-18 17:25:00|16.29|16.47|16.23|16.47|26682
1592501400|2020-06-18 17:30:00|16.49|16.53|16.46|16.49|12856
1592501700|2020-06-18 17:35:00|16.5|16.5|16.45|16.5|7351
1592502000|2020-06-18 17:40:00|16.515|16.515|16.48|16.505|9933
1592502300|2020-06-18 17:45:00|16.5|16.5|16.38|16.38|7017
1592502600|2020-06-18 17:50:00|16.4|16.42|16.39|16.39|6908
1592502900|2020-06-18 17:55:00|16.41|16.61|16.405|16.59|21239
1592503200|2020-06-18 18:00:00|16.6|16.61|16.53|16.53|3709
1592503500|2020-06-18 18:05:00|16.54|16.54|16.5|16.515|6421
1592503800|2020-06-18 18:10:00|16.51|16.53|16.5|16.51|5248
1592504100|2020-06-18 18:15:00|16.51|16.54|16.5|16.525|9018
1592504400|2020-06-18 18:20:00|16.525|16.525|16.37|16.37|6817
1592504700|2020-06-18 18:25:00|16.36|16.37|16.31|16.34|7273
1592505000|2020-06-18 18:30:00|16.32|16.36|16.3|16.35|8885
1592505300|2020-06-18 18:35:00|16.35|16.35|16.32|16.33|7301
1592505600|2020-06-18 18:40:00|16.33|16.335|16.3|16.3|25881
1592505900|2020-06-18 18:45:00|16.29|16.29|16.21|16.225|10388
1592506200|2020-06-18 18:50:00|16.22|16.24|16.21|16.23|11764
1592506500|2020-06-18 18:55:00|16.22|16.23|16.16|16.205|10630
1592506800|2020-06-18 19:00:00|16.21|16.23|16.18|16.185|12662
1592507100|2020-06-18 19:05:00|16.18|16.19|16.15|16.18|13479
1592507400|2020-06-18 19:10:00|16.18|16.18|16.1|16.1|7242
1592507700|2020-06-18 19:15:00|16.1|16.12|16.07|16.1|11872
1592508000|2020-06-18 19:20:00|16.1|16.21|16.1|16.15|12473
1592508300|2020-06-18 19:25:00|16.15|16.15|16.1|16.14|13661
1592508600|2020-06-18 19:30:00|16.15|16.245|16.145|16.24|14864
1592508900|2020-06-18 19:35:00|16.25|16.295|16.24|16.255|5681
1592509200|2020-06-18 19:40:00|16.26|16.375|16.26|16.375|27206
1592509500|2020-06-18 19:45:00|16.37|16.405|16.33|16.4|30544
1592509800|2020-06-18 19:50:00|16.38|16.44|16.36|16.44|36495
1592510100|2020-06-18 19:55:00|16.45|16.59|16.45|16.55|66555
1592510400|2020-06-18 20:00:00|16.56|16.56|16.56|16.56|0
1592511900|2020-06-18 20:25:00|16.56|16.56|16.56|16.56|0
1592521200|2020-06-18 23:00:00|16.56|16.56|16.56|16.56|0
1592565300|2020-06-19 11:15:00|16.79|16.8|16.79|16.8|0
1592566200|2020-06-19 11:30:00|16.96|16.96|16.96|16.96|0
1592570100|2020-06-19 12:35:00|17.1|17.1|17.1|17.1|0
1592572800|2020-06-19 13:20:00|17.05|17.05|17.05|17.05|0
1592573400|2020-06-19 13:30:00|16.82|17.02|16.82|17|29137
1592573700|2020-06-19 13:35:00|17|17.015|16.94|17.01|21304
1592574000|2020-06-19 13:40:00|17.01|17.039|16.97|17|24896
1592574300|2020-06-19 13:45:00|16.99|17.05|16.99|17.01|28959
1592574600|2020-06-19 13:50:00|17.01|17.04|16.96|17.005|39289
1592574900|2020-06-19 13:55:00|17.005|17.05|16.955|16.98|27823
1592575200|2020-06-19 14:00:00|17.005|17.01|16.88|16.99|39299
1592575500|2020-06-19 14:05:00|16.99|17.04|16.97|16.97|33450
1592575800|2020-06-19 14:10:00|16.97|17.005|16.942|16.99|19363
1592576100|2020-06-19 14:15:00|16.99|17.01|16.95|16.97|38237
1592576400|2020-06-19 14:20:00|16.99|17.005|16.97|17|21914
1592576700|2020-06-19 14:25:00|16.99|17.05|16.97|17|50296
1592577000|2020-06-19 14:30:00|17|17.005|16.93|17.005|90969
1592577300|2020-06-19 14:35:00|17.005|17.14|16.995|17.015|94581
1592577600|2020-06-19 14:40:00|17.015|17.02|16.845|16.86|77330
1592577900|2020-06-19 14:45:00|16.86|16.9|16.739|16.88|16019
1592578200|2020-06-19 14:50:00|16.88|16.915|16.83|16.85|15924
1592578500|2020-06-19 14:55:00|16.86|16.99|16.831|16.99|10645
1592578800|2020-06-19 15:00:00|17|17.037|16.94|16.98|19228
1592579100|2020-06-19 15:05:00|16.985|17.005|16.955|16.955|24945
1592579400|2020-06-19 15:10:00|16.99|17.005|16.975|17|12805
1592579700|2020-06-19 15:15:00|17|17.01|16.98|17.005|44152
1592580000|2020-06-19 15:20:00|16.94|17.01|16.935|17.005|21931
1592580300|2020-06-19 15:25:00|17.005|17.005|16.99|17|14924
1592580600|2020-06-19 15:30:00|17|17|16.96|16.98|22514
1592580900|2020-06-19 15:35:00|16.98|17.005|16.97|17|12241
1592581200|2020-06-19 15:40:00|17|17.005|16.97|16.98|14309
1592581500|2020-06-19 15:45:00|16.99|17.03|16.955|17|18549
1592581800|2020-06-19 15:50:00|16.99|17.01|16.95|16.97|78017
1592582100|2020-06-19 15:55:00|16.97|16.99|16.97|16.99|2999
1592582400|2020-06-19 16:00:00|17|17.2|17|17.19|34279
1592582700|2020-06-19 16:05:00|17.18|17.21|17.13|17.15|38645
1592583000|2020-06-19 16:10:00|17.15|17.25|17.145|17.16|20222
1592583300|2020-06-19 16:15:00|17.16|17.2|17.16|17.18|16581
1592583600|2020-06-19 16:20:00|17.18|17.21|17.14|17.2|11725
1592583900|2020-06-19 16:25:00|17.2|17.21|17.16|17.16|17760
1592584200|2020-06-19 16:30:00|17.17|17.18|17.105|17.14|19071
1592584500|2020-06-19 16:35:00|17.14|17.2|17.13|17.2|4428
1592584800|2020-06-19 16:40:00|17.19|17.3|17.19|17.29|19292
1592585100|2020-06-19 16:45:00|17.27|17.31|17.235|17.295|10975
1592585400|2020-06-19 16:50:00|17.3|17.3|17.27|17.29|6517
1592585700|2020-06-19 16:55:00|17.29|17.45|17.29|17.42|37599
1592586000|2020-06-19 17:00:00|17.41|17.51|17.38|17.425|46783
1592586300|2020-06-19 17:05:00|17.425|17.68|17.425|17.66|41318
1592586600|2020-06-19 17:10:00|17.65|17.79|17.64|17.77|39585
1592586900|2020-06-19 17:15:00|17.77|17.98|17.77|17.912|67729
1592587200|2020-06-19 17:20:00|17.92|18.03|17.73|17.81|88950
1592587500|2020-06-19 17:25:00|17.82|17.92|17.81|17.86|18859
1592587800|2020-06-19 17:30:00|17.84|17.865|17.72|17.75|46433
1592588100|2020-06-19 17:35:00|17.735|17.82|17.7|17.81|26630
1592588400|2020-06-19 17:40:00|17.81|17.82|17.67|17.7|18700
1592588700|2020-06-19 17:45:00|17.7|17.75|17.69|17.72|15323
1592589000|2020-06-19 17:50:00|17.72|17.79|17.64|17.75|22680
1592589300|2020-06-19 17:55:00|17.765|17.78|17.69|17.69|13574
1592589600|2020-06-19 18:00:00|17.7|17.876|17.69|17.85|82559
1592589900|2020-06-19 18:05:00|17.85|17.87|17.77|17.87|23422
1592590200|2020-06-19 18:10:00|17.86|17.885|17.54|17.58|34253
1592590500|2020-06-19 18:15:00|17.59|17.62|17.51|17.51|20066
1592590800|2020-06-19 18:20:00|17.52|17.54|17.46|17.49|26680
1592591100|2020-06-19 18:25:00|17.5|17.521|17.452|17.46|14392
1592591400|2020-06-19 18:30:00|17.45|17.51|17.45|17.46|11902
1592591700|2020-06-19 18:35:00|17.46|17.53|17.455|17.465|15776
1592592000|2020-06-19 18:40:00|17.465|17.47|17.4|17.4|27767
1592592300|2020-06-19 18:45:00|17.38|17.39|17.16|17.18|22931
1592592600|2020-06-19 18:50:00|17.18|17.32|17.18|17.27|17432
1592592900|2020-06-19 18:55:00|17.27|17.27|17.15|17.195|22996
1592593200|2020-06-19 19:00:00|17.18|17.18|17.12|17.17|17720
1592593500|2020-06-19 19:05:00|17.15|17.17|17.14|17.16|18386
1592593800|2020-06-19 19:10:00|17.16|17.22|17.15|17.19|18895
1592594100|2020-06-19 19:15:00|17.16|17.215|17.14|17.15|22270
1592594400|2020-06-19 19:20:00|17.12|17.2|17.12|17.13|23360
1592594700|2020-06-19 19:25:00|17.135|17.26|17.1|17.26|20654
1592595000|2020-06-19 19:30:00|17.28|17.49|17.2|17.48|34964
1592595300|2020-06-19 19:35:00|17.476|17.6|17.45|17.6|23975
1592595600|2020-06-19 19:40:00|17.64|17.98|17.63|17.93|81994
1592595900|2020-06-19 19:45:00|17.93|18.09|17.93|18.08|58841
1592596200|2020-06-19 19:50:00|18.08|18.16|17.955|18.02|176466
1592596500|2020-06-19 19:55:00|18.03|18.31|17.93|18.27|304997
1592596800|2020-06-19 20:00:00|18.27|18.33|18.27|18.33|524248
1592597700|2020-06-19 20:15:00|17.87|18.33|17.87|18.33|0
1592598300|2020-06-19 20:25:00|17.594|17.594|17.594|17.594|0
1592598600|2020-06-19 20:30:00|17.95|17.95|17.95|17.95|0
1592599500|2020-06-19 20:45:00|17.93|18.33|17.93|18.33|0
1592599800|2020-06-19 20:50:00|18.33|18.33|18.33|18.33|0
1592601600|2020-06-19 21:20:00|18.15|18.15|18.15|18.15|0
1592606700|2020-06-19 22:45:00|18.15|18.15|18.15|18.15|0
1592608500|2020-06-19 23:15:00|18.1|18.15|18.1|18.15|0
1592814000|2020-06-22 08:20:00|18|18|18|18|0
1592814300|2020-06-22 08:25:00|18|18|18|18|0
1592824500|2020-06-22 11:15:00|18.41|18.41|18.41|18.41|0
1592826300|2020-06-22 11:45:00|18.4|18.4|18.4|18.4|0
1592827200|2020-06-22 12:00:00|18.14|18.14|18.12|18.13|0
1592828100|2020-06-22 12:15:00|18.41|19.99|18.41|19.99|0
1592828400|2020-06-22 12:20:00|19.88|19.88|19.49|19.86|0
1592829000|2020-06-22 12:30:00|19.56|19.88|19.56|19.88|0
1592829600|2020-06-22 12:40:00|19.7|19.99|19.7|19.99|0
1592829900|2020-06-22 12:45:00|20|20.16|19.6|19.6|0
1592830500|2020-06-22 12:55:00|19.7|20|19.7|20|0
1592830800|2020-06-22 13:00:00|20|20.32|20|20.32|0
1592831100|2020-06-22 13:05:00|20.44|20.5|20.44|20.5|0
1592831400|2020-06-22 13:10:00|20.5|20.55|20.46|20.55|0
1592831700|2020-06-22 13:15:00|20.6|20.7|20.5|20.5|0
1592832000|2020-06-22 13:20:00|20.5|20.5|20.15|20.27|0
1592832300|2020-06-22 13:25:00|20.29|20.29|20.28|20.28|0
1592832600|2020-06-22 13:30:00|19.75|21.26|19.69|21.2|556532
1592832900|2020-06-22 13:35:00|21.15|22|21.15|21.4|344500
1592833200|2020-06-22 13:40:00|21.42|21.42|20.32|20.34|149544
1592833500|2020-06-22 13:45:00|20.39|20.879|20.38|20.7|168613
1592833800|2020-06-22 13:50:00|20.58|20.93|20.52|20.545|66286
1592834100|2020-06-22 13:55:00|20.54|20.587|20.12|20.14|171704
1592834400|2020-06-22 14:00:00|20.15|20.31|20.02|20.14|154428
1592834700|2020-06-22 14:05:00|20.165|20.45|20.03|20.39|86623
1592835000|2020-06-22 14:10:00|20.35|20.7|20.322|20.642|61192
1592835300|2020-06-22 14:15:00|20.73|20.84|20.53|20.58|71193
1592835600|2020-06-22 14:20:00|20.54|20.68|20.19|20.41|84178
1592835900|2020-06-22 14:25:00|20.37|20.63|20.197|20.52|59237
1592836200|2020-06-22 14:30:00|20.48|20.88|20.42|20.765|104828
1592836500|2020-06-22 14:35:00|20.77|20.79|20.36|20.67|92738
1592836800|2020-06-22 14:40:00|20.67|20.8|20.41|20.444|55845
1592837100|2020-06-22 14:45:00|20.45|20.565|20.17|20.2|105942
1592837400|2020-06-22 14:50:00|20.21|20.27|20.13|20.27|87975
1592837700|2020-06-22 14:55:00|20.28|20.29|20.07|20.1|39677
1592838000|2020-06-22 15:00:00|20.1|20.3|20.095|20.27|34299
1592838300|2020-06-22 15:05:00|20.27|20.27|20|20.01|120432
1592838600|2020-06-22 15:10:00|20|20.08|19.9|20.02|184416
1592838900|2020-06-22 15:15:00|20.075|20.09|19.95|20.065|34205
1592839200|2020-06-22 15:20:00|20.065|20.14|19.98|20.14|47049
1592839500|2020-06-22 15:25:00|20.15|20.32|20.11|20.245|51240
1592839800|2020-06-22 15:30:00|20.25|20.3|20.06|20.255|45211
1592840100|2020-06-22 15:35:00|20.25|20.25|20.13|20.17|28580
1592840400|2020-06-22 15:40:00|20.17|20.225|20.06|20.06|47962
1592840700|2020-06-22 15:45:00|20.065|20.11|20.02|20.05|50387
1592841000|2020-06-22 15:50:00|20.06|20.15|20.05|20.065|36401
1592841300|2020-06-22 15:55:00|20.052|20.17|20.05|20.13|27470
1592841600|2020-06-22 16:00:00|20.15|20.18|20.145|20.15|26683
1592841900|2020-06-22 16:05:00|20.155|20.36|20.155|20.27|45366
1592842200|2020-06-22 16:10:00|20.31|20.37|20.28|20.28|16645
1592842500|2020-06-22 16:15:00|20.275|20.31|20.26|20.3|16452
1592842800|2020-06-22 16:20:00|20.3|20.38|20.234|20.305|25523
1592843100|2020-06-22 16:25:00|20.295|20.35|20.295|20.31|18214
1592843400|2020-06-22 16:30:00|20.32|20.34|20.29|20.31|13124
1592843700|2020-06-22 16:35:00|20.31|20.48|20.31|20.45|39642
1592844000|2020-06-22 16:40:00|20.44|20.64|20.44|20.62|33510
1592844300|2020-06-22 16:45:00|20.57|20.675|20.51|20.51|22335
1592844600|2020-06-22 16:50:00|20.523|20.69|20.52|20.67|25263
1592844900|2020-06-22 16:55:00|20.65|20.67|20.59|20.63|9525
1592845200|2020-06-22 17:00:00|20.66|20.82|20.55|20.57|49129
1592845500|2020-06-22 17:05:00|20.565|20.59|20.48|20.5|20188
1592845800|2020-06-22 17:10:00|20.49|20.57|20.45|20.53|13563
1592846100|2020-06-22 17:15:00|20.535|20.546|20.42|20.479|26158
1592846400|2020-06-22 17:20:00|20.51|20.59|20.51|20.55|11262
1592846700|2020-06-22 17:25:00|20.575|20.6|20.53|20.6|16848
1592847000|2020-06-22 17:30:00|20.625|20.68|20.58|20.62|20666
1592847300|2020-06-22 17:35:00|20.618|20.663|20.55|20.65|19057
1592847600|2020-06-22 17:40:00|20.658|20.73|20.645|20.665|12818
1592847900|2020-06-22 17:45:00|20.675|20.7|20.54|20.56|23872
1592848200|2020-06-22 17:50:00|20.56|20.56|20.315|20.315|19585
1592848500|2020-06-22 17:55:00|20.32|20.49|20.32|20.46|14549
1592848800|2020-06-22 18:00:00|20.475|20.59|20.475|20.58|20651
1592849100|2020-06-22 18:05:00|20.6|20.7|20.6|20.64|15116
1592849400|2020-06-22 18:10:00|20.63|20.85|20.63|20.85|23901
1592849700|2020-06-22 18:15:00|20.84|20.85|20.77|20.84|27854
1592850000|2020-06-22 18:20:00|20.84|20.92|20.8|20.92|27386
1592850300|2020-06-22 18:25:00|20.89|20.96|20.85|20.96|40599
1592850600|2020-06-22 18:30:00|20.95|21.08|20.95|21.06|68979
1592850900|2020-06-22 18:35:00|21.06|21.19|21.049|21.19|47621
1592851200|2020-06-22 18:40:00|21.19|21.26|21.14|21.16|44575
1592851500|2020-06-22 18:45:00|21.155|21.24|21.15|21.18|26567
1592851800|2020-06-22 18:50:00|21.19|21.28|21.16|21.25|29780
1592852100|2020-06-22 18:55:00|21.25|21.3|21.22|21.27|40263
1592852400|2020-06-22 19:00:00|21.27|21.34|21.27|21.34|21052
1592852700|2020-06-22 19:05:00|21.34|21.55|21.34|21.46|96544
1592853000|2020-06-22 19:10:00|21.445|21.51|21.09|21.097|102172
1592853300|2020-06-22 19:15:00|21.09|21.285|21.085|21.11|37215
1592853600|2020-06-22 19:20:00|21.1|21.32|21.09|21.25|52874
1592853900|2020-06-22 19:25:00|21.25|21.42|21.25|21.27|33787
1592854200|2020-06-22 19:30:00|21.28|21.44|21.24|21.295|49507
1592854500|2020-06-22 19:35:00|21.275|21.4|21.23|21.33|75812
1592854800|2020-06-22 19:40:00|21.32|21.38|21.28|21.38|43443
1592855100|2020-06-22 19:45:00|21.38|21.54|21.34|21.47|67717
1592855400|2020-06-22 19:50:00|21.455|21.525|21.345|21.52|79489
1592855700|2020-06-22 19:55:00|21.53|21.6|21.435|21.51|174069
1592856000|2020-06-22 20:00:00|21.52|21.52|21.52|21.52|0
1592856900|2020-06-22 20:15:00|21.52|21.52|21.52|21.52|0
1592857200|2020-06-22 20:20:00|21.68|21.68|21.67|21.67|0
1592857500|2020-06-22 20:25:00|20.67|20.67|20.67|20.67|0
1592858100|2020-06-22 20:35:00|21.52|21.52|21.52|21.52|0
1592858400|2020-06-22 20:40:00|21.7|21.7|21.7|21.7|0
1592858700|2020-06-22 20:45:00|21.52|21.52|21.52|21.52|0
1592863200|2020-06-22 22:00:00|21.52|21.52|21.52|21.52|0
1592864400|2020-06-22 22:20:00|21.52|21.52|21.52|21.52|0
1592865600|2020-06-22 22:40:00|21.7|21.7|21.7|21.7|0
1592865900|2020-06-22 22:45:00|21.7|21.7|21.7|21.7|0
1592866200|2020-06-22 22:50:00|21.7|21.7|21.7|21.7|0
1592868000|2020-06-22 23:20:00|21.7|21.7|21.7|21.7|0
1592869800|2020-06-22 23:50:00|21.53|21.53|21.53|21.53|0
1592900400|2020-06-23 08:20:00|22.19|22.2|22.19|22.2|0
1592910900|2020-06-23 11:15:00|22.2|22.2|22.2|22.2|0
1592912400|2020-06-23 11:40:00|22.2|22.2|22.2|22.2|0
1592914200|2020-06-23 12:10:00|22.2|22.2|22.2|22.2|0
1592914500|2020-06-23 12:15:00|22.2|22.5|22|22.5|0
1592918100|2020-06-23 13:15:00|22.22|22.495|22.22|22.495|0
1592918400|2020-06-23 13:20:00|22.5|22.5|22.5|22.5|0
1592918700|2020-06-23 13:25:00|22.25|22.25|22.25|22.25|0
1592919000|2020-06-23 13:30:00|22.42|22.42|21.2|21.58|231748
1592919300|2020-06-23 13:35:00|21.601|21.855|21.4|21.64|176427
1592919600|2020-06-23 13:40:00|21.685|21.78|21.56|21.73|87293
1592919900|2020-06-23 13:45:00|21.71|22.28|21.66|22.275|148613
1592920200|2020-06-23 13:50:00|22.29|22.33|22.017|22.15|75658
1592920500|2020-06-23 13:55:00|22.14|22.39|22.14|22.33|72533
1592920800|2020-06-23 14:00:00|22.34|22.35|22.15|22.32|82815
1592921100|2020-06-23 14:05:00|22.31|22.4|22.09|22.4|91029
1592921400|2020-06-23 14:10:00|22.39|22.57|22.37|22.518|102098
1592921700|2020-06-23 14:15:00|22.51|22.78|22.49|22.68|82582
1592922000|2020-06-23 14:20:00|22.676|22.82|22.66|22.8|54180
1592922300|2020-06-23 14:25:00|22.8|22.93|22.61|22.8|122849
1592922600|2020-06-23 14:30:00|22.93|23|22.81|22.892|101183
1592922900|2020-06-23 14:35:00|22.9|23.045|22.89|22.99|80541
1592923200|2020-06-23 14:40:00|22.98|23.15|22.941|23.07|57939
1592923500|2020-06-23 14:45:00|23.065|23.32|23.065|23.31|52122
1592923800|2020-06-23 14:50:00|23.31|23.47|23.15|23.46|71947
1592924100|2020-06-23 14:55:00|23.47|23.64|23.41|23.63|77936
1592924400|2020-06-23 15:00:00|23.64|24|23.481|24|150660
1592924700|2020-06-23 15:05:00|24|24|23.721|23.97|172100
1592925000|2020-06-23 15:10:00|23.97|24|23.66|23.75|113902
1592925300|2020-06-23 15:15:00|23.73|23.73|23.05|23.329|248438
1592925600|2020-06-23 15:20:00|23.33|23.5|23.3|23.32|105512
1592925900|2020-06-23 15:25:00|23.3|23.38|23.2|23.29|85784
1592926800|2020-06-23 15:40:00|23.38|23.48|23.38|23.47|147757
1592927100|2020-06-23 15:45:00|23.46|23.64|23.433|23.63|37293
1592927400|2020-06-23 15:50:00|23.68|23.91|23.63|23.85|78262
1592927700|2020-06-23 15:55:00|23.841|24.15|23.79|23.965|82997
1592928000|2020-06-23 16:00:00|23.97|24.02|23.79|23.886|54666
1592928300|2020-06-23 16:05:00|23.885|24.02|23.885|24.01|34619
1592928600|2020-06-23 16:10:00|24.02|24.04|23.75|23.91|47361
1592928900|2020-06-23 16:15:00|23.9|24.01|23.86|24|31124
1592929200|2020-06-23 16:20:00|24|24|23.85|23.972|28191
1592929500|2020-06-23 16:25:00|23.97|24.09|23.92|24.08|33171
1592929800|2020-06-23 16:30:00|24.073|24.25|24.03|24.16|38864
1592930100|2020-06-23 16:35:00|24.16|24.31|24.16|24.3|31351
1592930400|2020-06-23 16:40:00|24.3|24.309|24.2|24.24|24572
1592930700|2020-06-23 16:45:00|24.24|24.25|23.9|23.92|61372
1592931000|2020-06-23 16:50:00|23.91|24.16|23.91|24.16|28922
1592931300|2020-06-23 16:55:00|24.145|24.17|24.09|24.17|19371
1592931600|2020-06-23 17:00:00|24.17|24.257|24.17|24.24|19793
1592931900|2020-06-23 17:05:00|24.24|24.245|24.21|24.245|14555
1592932200|2020-06-23 17:10:00|24.24|24.37|24.24|24.3|44066
1592932500|2020-06-23 17:15:00|24.3|24.305|24.08|24.12|36385
1592932800|2020-06-23 17:20:00|24.12|24.12|23.96|24.12|26548
1592933100|2020-06-23 17:25:00|24.126|24.135|23.95|23.96|39763
1592933400|2020-06-23 17:30:00|23.94|24.04|23.915|23.97|32180
1592933700|2020-06-23 17:35:00|23.97|24.18|23.97|24.115|18654
1592934000|2020-06-23 17:40:00|24.12|24.2|24.12|24.2|23722
1592934300|2020-06-23 17:45:00|24.2|24.286|24.2|24.286|16172
1592934600|2020-06-23 17:50:00|24.29|24.37|24.24|24.3|27181
1592934900|2020-06-23 17:55:00|24.305|24.375|24.28|24.355|27357
1592935200|2020-06-23 18:00:00|24.36|24.48|24.29|24.375|63880
1592935500|2020-06-23 18:05:00|24.39|24.409|24.27|24.33|19906
1592935800|2020-06-23 18:10:00|24.33|24.337|24.29|24.325|11306
1592936100|2020-06-23 18:15:00|24.33|24.48|24.33|24.42|22225
1592936400|2020-06-23 18:20:00|24.42|24.55|24.42|24.53|31994
1592936700|2020-06-23 18:25:00|24.53|24.58|24.43|24.485|50142
1592937000|2020-06-23 18:30:00|24.46|24.46|24.02|24.042|64562
1592937300|2020-06-23 18:35:00|24.06|24.069|23.93|23.98|55976
1592937600|2020-06-23 18:40:00|23.98|24.01|23.95|23.98|50669
1592937900|2020-06-23 18:45:00|24.11|24.11|24.05|24.065|28044
1592938200|2020-06-23 18:50:00|24.08|24.08|23.59|23.88|269030
1592938500|2020-06-23 18:55:00|23.89|23.96|23.8|23.815|43021
1592938800|2020-06-23 19:00:00|23.817|23.835|23.642|23.675|44088
1592939100|2020-06-23 19:05:00|23.67|23.835|23.59|23.755|52273
1592939400|2020-06-23 19:10:00|23.755|23.84|23.63|23.66|39021
1592939700|2020-06-23 19:15:00|23.66|23.75|23.583|23.64|78299
1592940000|2020-06-23 19:20:00|23.64|23.7|23.37|23.47|68105
1592940300|2020-06-23 19:25:00|23.485|23.5|23.45|23.48|44435
1592940600|2020-06-23 19:30:00|23.5|23.57|23.34|23.37|61761
1592940900|2020-06-23 19:35:00|23.38|23.5|23.37|23.5|44699
1592941200|2020-06-23 19:40:00|23.49|23.69|23.47|23.65|48893
1592941500|2020-06-23 19:45:00|23.65|23.65|23.56|23.58|95273
1592941800|2020-06-23 19:50:00|23.58|23.62|23.42|23.55|151917
1592942100|2020-06-23 19:55:00|23.55|23.84|23.54|23.75|149811
1592942400|2020-06-23 20:00:00|23.75|23.75|23.75|23.75|0
1592943300|2020-06-23 20:15:00|23.75|23.75|23.6|23.6|0
1592943900|2020-06-23 20:25:00|23.329|23.329|23.329|23.329|0
1592946000|2020-06-23 21:00:00|24.5|24.5|24.5|24.5|0
1592946300|2020-06-23 21:05:00|23.75|23.75|23.75|23.75|0
1592950800|2020-06-23 22:20:00|24|24|24|24|0
1592952000|2020-06-23 22:40:00|23.8|23.8|23.8|23.8|0
1592952600|2020-06-23 22:50:00|23.95|24|23.8|23.8|0
1592953800|2020-06-23 23:10:00|23.8|23.8|23.8|23.8|0
1592987100|2020-06-24 08:25:00|23.6|23.6|23.6|23.6|0
1592993100|2020-06-24 10:05:00|23.6|23.6|23.6|23.6|0
1592994000|2020-06-24 10:20:00|23.6|23.6|23.6|23.6|0
1593000600|2020-06-24 12:10:00|23.51|23.51|23.51|23.51|0
1593000900|2020-06-24 12:15:00|23.6|23.6|23.6|23.6|0
1593002700|2020-06-24 12:45:00|23.28|23.3|23.28|23.3|0
1593004500|2020-06-24 13:15:00|23.31|23.31|23.31|23.31|0
1593004800|2020-06-24 13:20:00|23.4|23.4|23.4|23.4|0
1593005400|2020-06-24 13:30:00|23.19|23.24|21.81|22.175|370210
1593005700|2020-06-24 13:35:00|22.14|22.25|21.85|22.09|127016
1593006000|2020-06-24 13:40:00|22.09|22.96|22.05|22.65|266232
1593006300|2020-06-24 13:45:00|22.635|22.74|22.4|22.42|182555
1593006600|2020-06-24 13:50:00|22.44|22.545|22.23|22.35|177179
1593006900|2020-06-24 13:55:00|22.359|22.399|22.08|22.2|133494
1593007200|2020-06-24 14:00:00|22.2|22.39|22.08|22.317|119158
1593007500|2020-06-24 14:05:00|22.34|22.58|22.33|22.49|70262
1593007800|2020-06-24 14:10:00|22.51|22.68|22.48|22.645|69173
1593008100|2020-06-24 14:15:00|22.68|22.72|22.5|22.52|43509
1593008400|2020-06-24 14:20:00|22.52|22.54|22.49|22.51|78598
1593008700|2020-06-24 14:25:00|22.505|22.59|22.42|22.435|103395
1593009000|2020-06-24 14:30:00|22.44|22.46|22.341|22.341|40648
1593009300|2020-06-24 14:35:00|22.33|22.39|22.17|22.3|118540
1593009600|2020-06-24 14:40:00|22.3|22.325|22.21|22.325|97527
1593009900|2020-06-24 14:45:00|22.33|22.43|22.33|22.405|23166
1593010200|2020-06-24 14:50:00|22.42|22.44|22.235|22.24|41999
1593010500|2020-06-24 14:55:00|22.25|22.33|22.24|22.315|20249
1593010800|2020-06-24 15:00:00|22.315|22.32|22.02|22.035|92621
1593011100|2020-06-24 15:05:00|22.02|22.04|21.98|22|50104
1593011400|2020-06-24 15:10:00|22|22|21.93|21.97|46111
1593011700|2020-06-24 15:15:00|21.97|22.02|21.93|21.93|36723
1593012000|2020-06-24 15:20:00|21.95|22|21.81|22|37604
1593012300|2020-06-24 15:25:00|22|22.1|21.94|22.005|52202
1593012600|2020-06-24 15:30:00|22.01|22.01|21.95|22|33844
1593012900|2020-06-24 15:35:00|22|22|21.94|21.97|28029
1593013200|2020-06-24 15:40:00|21.955|22|21.88|21.96|26520
1593013500|2020-06-24 15:45:00|21.97|22|21.91|21.92|23625
1593013800|2020-06-24 15:50:00|21.91|22|21.91|21.96|84088
1593014100|2020-06-24 15:55:00|21.97|22.04|21.96|21.98|53298
1593014400|2020-06-24 16:00:00|21.98|22.03|21.965|22.02|31027
1593014700|2020-06-24 16:05:00|22.03|22.05|21.97|22|86195
1593015000|2020-06-24 16:10:00|22.01|22.03|21.98|22|76240
1593015300|2020-06-24 16:15:00|22|22.02|21.97|22.02|62649
1593015600|2020-06-24 16:20:00|22.02|22.02|21.96|22|30620
1593015900|2020-06-24 16:25:00|21.99|22.03|21.97|22.02|38998
1593016200|2020-06-24 16:30:00|22.015|22.015|21.98|22.005|27154
1593016500|2020-06-24 16:35:00|22|22.1|21.99|22.1|59330
1593016800|2020-06-24 16:40:00|22.095|22.16|22.04|22.16|44642
1593017100|2020-06-24 16:45:00|22.18|22.33|22.18|22.33|40792
1593017400|2020-06-24 16:50:00|22.33|22.375|22.32|22.33|49400
1593017700|2020-06-24 16:55:00|22.335|22.45|22.335|22.435|41077
1593018000|2020-06-24 17:00:00|22.435|22.45|22.38|22.45|35595
1593018300|2020-06-24 17:05:00|22.45|22.54|22.39|22.39|56197
1593018600|2020-06-24 17:10:00|22.42|22.455|22.35|22.435|35496
1593018900|2020-06-24 17:15:00|22.43|22.53|22.37|22.53|28169
1593019200|2020-06-24 17:20:00|22.53|22.62|22.46|22.61|39261
1593019500|2020-06-24 17:25:00|22.62|22.705|22.47|22.49|39912
1593019800|2020-06-24 17:30:00|22.495|22.57|22.45|22.54|34684
1593020100|2020-06-24 17:35:00|22.54|22.6|22.54|22.55|22414
1593020400|2020-06-24 17:40:00|22.56|22.59|22.47|22.48|27259
1593020700|2020-06-24 17:45:00|22.5|22.6|22.48|22.5|38039
1593021000|2020-06-24 17:50:00|22.5|22.65|22.5|22.64|22886
1593021300|2020-06-24 17:55:00|22.645|22.65|22.57|22.63|24240
1593021600|2020-06-24 18:00:00|22.65|22.65|22.52|22.52|28846
1593021900|2020-06-24 18:05:00|22.53|22.55|22.38|22.51|75749
1593022200|2020-06-24 18:10:00|22.51|22.65|22.51|22.53|26812
1593022500|2020-06-24 18:15:00|22.53|22.625|22.5|22.51|27410
1593022800|2020-06-24 18:20:00|22.51|22.6|22.51|22.57|20678
1593023100|2020-06-24 18:25:00|22.55|22.6|22.525|22.59|22580
1593023400|2020-06-24 18:30:00|22.58|22.59|22.47|22.48|37929
1593023700|2020-06-24 18:35:00|22.47|22.63|22.47|22.625|29860
1593024000|2020-06-24 18:40:00|22.625|22.645|22.57|22.599|22821
1593024300|2020-06-24 18:45:00|22.61|22.715|22.6|22.685|33512
1593024600|2020-06-24 18:50:00|22.69|22.73|22.56|22.62|32807
1593024900|2020-06-24 18:55:00|22.63|22.66|22.57|22.66|33239
1593025200|2020-06-24 19:00:00|22.685|22.775|22.65|22.695|41719
1593025500|2020-06-24 19:05:00|22.7|22.7|22.62|22.64|28815
1593025800|2020-06-24 19:10:00|22.64|22.7|22.56|22.59|38239
1593026100|2020-06-24 19:15:00|22.61|22.675|22.57|22.615|34343
1593026400|2020-06-24 19:20:00|22.61|22.615|22.24|22.27|87492
1593026700|2020-06-24 19:25:00|22.27|22.42|21.96|21.995|93304
1593027000|2020-06-24 19:30:00|22|22.15|21.9|21.98|84158
1593027300|2020-06-24 19:35:00|21.985|22.26|21.95|22.14|70272
1593027600|2020-06-24 19:40:00|22.145|22.33|22.12|22.33|95112
1593027900|2020-06-24 19:45:00|22.32|22.52|22.23|22.23|114736
1593028200|2020-06-24 19:50:00|22.24|22.32|22.15|22.315|186493
1593028500|2020-06-24 19:55:00|22.32|22.45|22.2|22.2|296283
1593028800|2020-06-24 20:00:00|22.21|22.21|22.21|22.21|0
1593029700|2020-06-24 20:15:00|22.21|22.21|22.21|22.21|0
1593030300|2020-06-24 20:25:00|22.321|22.321|22.321|22.321|0
1593030900|2020-06-24 20:35:00|22.21|22.21|22.21|22.21|0
1593032700|2020-06-24 21:05:00|22.37|22.37|22.37|22.37|0
1593091800|2020-06-25 13:30:00|22.5|22.57|22.045|22.27|27475
1593092100|2020-06-25 13:35:00|22.41|22.45|22|22.01|52427
1593092400|2020-06-25 13:40:00|22|22.08|21.93|22.07|27777
1593092700|2020-06-25 13:45:00|22.08|22.24|22.08|22.15|23652
1593093000|2020-06-25 13:50:00|22.16|22.365|22.11|22.31|21747
1593093300|2020-06-25 13:55:00|22.295|22.35|22.14|22.325|29370
1593093600|2020-06-25 14:00:00|22.3|22.4|22.26|22.33|40255
1593093900|2020-06-25 14:05:00|22.36|22.507|22.33|22.39|38315
1593094200|2020-06-25 14:10:00|22.39|22.59|22.39|22.53|60920
1593094500|2020-06-25 14:15:00|22.51|22.68|22.45|22.655|47869
1593094800|2020-06-25 14:20:00|22.66|22.89|22.65|22.88|42593
1593095100|2020-06-25 14:25:00|22.91|23.16|22.77|22.87|146751
1593095400|2020-06-25 14:30:00|22.9|23.02|22.88|22.93|50590
1593095700|2020-06-25 14:35:00|22.98|23.35|22.87|23.145|189013
1593096000|2020-06-25 14:40:00|23.09|23.32|23|23.32|44110
1593096300|2020-06-25 14:45:00|23.29|23.52|23.29|23.475|94445
1593096600|2020-06-25 14:50:00|23.475|23.59|23.42|23.56|36211
1593096900|2020-06-25 14:55:00|23.57|23.61|23.327|23.6|173937
1593097200|2020-06-25 15:00:00|23.6|23.7|23.54|23.665|59287
1593097500|2020-06-25 15:05:00|23.67|23.89|23.6|23.89|39762
1593097800|2020-06-25 15:10:00|23.87|23.95|23.82|23.92|35070
1593098100|2020-06-25 15:15:00|23.935|24.09|23.81|23.96|55687
1593098400|2020-06-25 15:20:00|23.94|24.035|23.93|23.955|29857
1593098700|2020-06-25 15:25:00|23.955|24.07|23.89|24.06|35211
1593099000|2020-06-25 15:30:00|24.065|24.28|24.05|24.235|51624
1593099300|2020-06-25 15:35:00|24.23|24.41|24.18|24.4|61449
1593099600|2020-06-25 15:40:00|24.39|24.47|24.15|24.45|80161
1593099900|2020-06-25 15:45:00|24.44|24.48|24.24|24.26|58865
1593100200|2020-06-25 15:50:00|24.24|24.26|23.997|24.06|69170
1593100500|2020-06-25 15:55:00|24.08|24.24|24.08|24.15|22896
1593100800|2020-06-25 16:00:00|24.12|24.186|23.92|24.13|42751
1593101100|2020-06-25 16:05:00|24.12|24.31|23.925|24.21|43153
1593101400|2020-06-25 16:10:00|24.21|24.31|24.21|24.23|24149
1593101700|2020-06-25 16:15:00|24.24|24.4|24.23|24.3|26145
1593102000|2020-06-25 16:20:00|24.32|24.34|24.025|24.04|24523
1593102300|2020-06-25 16:25:00|24.045|24.05|23.85|23.87|61521
1593102600|2020-06-25 16:30:00|23.87|24.06|23.87|24.06|28359
1593102900|2020-06-25 16:35:00|24.06|24.07|23.865|23.865|23182
1593103200|2020-06-25 16:40:00|23.86|23.93|23.75|23.9|45189
1593103500|2020-06-25 16:45:00|23.9|24.07|23.84|23.99|51397
1593103800|2020-06-25 16:50:00|24|24.02|23.85|23.87|20749
1593104100|2020-06-25 16:55:00|23.87|23.975|23.83|23.94|14275
1593104400|2020-06-25 17:00:00|23.925|24.18|23.915|24.09|14113
1593104700|2020-06-25 17:05:00|24.1|24.1|23.88|23.89|13180
1593105000|2020-06-25 17:10:00|23.89|23.97|23.84|23.94|18725
1593105300|2020-06-25 17:15:00|23.96|24.03|23.96|24|6271
1593105600|2020-06-25 17:20:00|24|24|23.91|23.955|10883
1593105900|2020-06-25 17:25:00|23.955|24.05|23.95|24.02|12257
1593106200|2020-06-25 17:30:00|24.015|24.15|24.015|24.11|20163
1593106500|2020-06-25 17:35:00|24.11|24.22|24.02|24.03|34638
1593106800|2020-06-25 17:40:00|24.03|24.04|23.835|23.835|18093
1593107100|2020-06-25 17:45:00|23.85|24.02|23.85|23.97|8485
1593107400|2020-06-25 17:50:00|23.97|23.98|23.82|23.91|20521
1593107700|2020-06-25 17:55:00|23.925|23.94|23.905|23.91|5652
1593108000|2020-06-25 18:00:00|23.925|23.925|23.86|23.88|13316
1593108300|2020-06-25 18:05:00|23.9|23.98|23.82|23.84|12952
1593108600|2020-06-25 18:10:00|23.83|23.85|23.76|23.81|20822
1593108900|2020-06-25 18:15:00|23.81|23.9|23.805|23.86|9818
1593109200|2020-06-25 18:20:00|23.84|23.85|23.74|23.74|22557
1593109500|2020-06-25 18:25:00|23.74|23.875|23.7|23.85|11249
1593109800|2020-06-25 18:30:00|23.85|23.859|23.795|23.859|5692
1593110100|2020-06-25 18:35:00|23.82|23.83|23.78|23.825|9868
1593110400|2020-06-25 18:40:00|23.84|23.95|23.83|23.91|11045
1593110700|2020-06-25 18:45:00|23.905|23.995|23.905|23.93|9347
1593111000|2020-06-25 18:50:00|23.94|24.2|23.94|24.05|35427
1593111300|2020-06-25 18:55:00|24.06|24.08|24.01|24.01|14505
1593111600|2020-06-25 19:00:00|23.97|24.09|23.965|24.06|18207
1593111900|2020-06-25 19:05:00|24.1|24.17|24.095|24.095|17357
1593112200|2020-06-25 19:10:00|24.1|24.1|23.94|24.015|24702
1593112500|2020-06-25 19:15:00|24.01|24.11|23.99|24.11|9846
1593112800|2020-06-25 19:20:00|24.11|24.12|24.03|24.09|16288
1593113100|2020-06-25 19:25:00|24.085|24.33|24.07|24.21|47255
1593113400|2020-06-25 19:30:00|24.2|24.22|24.11|24.18|48365
1593113700|2020-06-25 19:35:00|24.17|24.17|23.96|23.995|46148
1593114000|2020-06-25 19:40:00|23.995|24.16|23.984|24.09|31149
1593114300|2020-06-25 19:45:00|24.09|24.09|23.99|24.02|31766
1593114600|2020-06-25 19:50:00|24.02|24.27|24.015|24.27|49143
1593114900|2020-06-25 19:55:00|24.27|24.28|24.13|24.28|116417
1593115200|2020-06-25 20:00:00|24.27|24.27|24.27|24.27|0
1593116400|2020-06-25 20:20:00|24.29|24.5|24.29|24.5|0
1593116700|2020-06-25 20:25:00|24.32|24.32|24.32|24.32|0
1593117000|2020-06-25 20:30:00|24.35|24.35|24.35|24.35|0
1593117300|2020-06-25 20:35:00|24.4|24.4|24.4|24.4|0
1593117600|2020-06-25 20:40:00|24.41|24.5|24.41|24.5|0
1593117900|2020-06-25 20:45:00|24.41|24.41|24.41|24.41|0
1593118200|2020-06-25 20:50:00|24.41|24.41|24.41|24.41|0
1593118800|2020-06-25 21:00:00|24.4|24.4|24.4|24.4|0
1593119400|2020-06-25 21:10:00|24.35|24.35|24.35|24.35|0
1593120300|2020-06-25 21:25:00|24.27|24.27|24.27|24.27|0
1593121200|2020-06-25 21:40:00|24.35|24.35|24.35|24.35|0
1593121500|2020-06-25 21:45:00|24.35|24.35|24.35|24.35|0
1593121800|2020-06-25 21:50:00|24.3|24.3|24.3|24.3|0
1593159600|2020-06-26 08:20:00|24.2|24.2|24.2|24.2|0
1593168300|2020-06-26 10:45:00|24.2|24.2|24.2|24.2|0
1593174900|2020-06-26 12:35:00|24.3|24.3|24.3|24.3|0
1593177000|2020-06-26 13:10:00|24.3|24.3|24.3|24.3|0
1593178200|2020-06-26 13:30:00|24.35|24.415|23.44|23.84|58636
1593178500|2020-06-26 13:35:00|23.84|23.857|23.35|23.35|35498
1593178800|2020-06-26 13:40:00|23.36|23.38|23.18|23.33|53174
1593179100|2020-06-26 13:45:00|23.4|23.49|23.23|23.34|37582
1593179400|2020-06-26 13:50:00|23.37|23.71|23.37|23.71|39442
1593179700|2020-06-26 13:55:00|23.71|23.99|23.69|23.99|29615
1593180000|2020-06-26 14:00:00|23.83|23.882|23.48|23.62|19686
1593180300|2020-06-26 14:05:00|23.62|23.72|23.56|23.56|15242
1593180600|2020-06-26 14:10:00|23.565|23.565|23.38|23.39|40019
1593180900|2020-06-26 14:15:00|23.39|23.41|23.295|23.35|20322
1593181200|2020-06-26 14:20:00|23.34|23.46|23.22|23.45|24916
1593181500|2020-06-26 14:25:00|23.45|23.52|23.39|23.415|20837
1593181800|2020-06-26 14:30:00|23.415|23.57|23.39|23.41|13962
1593182100|2020-06-26 14:35:00|23.41|23.51|23.38|23.44|16887
1593182400|2020-06-26 14:40:00|23.42|23.59|23.4|23.54|23853
1593182700|2020-06-26 14:45:00|23.56|23.7|23.535|23.62|38292
1593183000|2020-06-26 14:50:00|23.6|23.685|23.52|23.62|13976
1593183300|2020-06-26 14:55:00|23.58|23.72|23.58|23.63|14815
1593183600|2020-06-26 15:00:00|23.69|23.82|23.69|23.74|18964
1593183900|2020-06-26 15:05:00|23.76|23.89|23.75|23.865|19244
1593184200|2020-06-26 15:10:00|23.87|23.94|23.78|23.915|21107
1593184500|2020-06-26 15:15:00|23.92|23.96|23.87|23.9|16623
1593184800|2020-06-26 15:20:00|23.935|24.11|23.93|24.01|21543
1593185100|2020-06-26 15:25:00|24.01|24.09|23.94|23.95|22246
1593185400|2020-06-26 15:30:00|23.965|24.17|23.94|23.98|33275
1593185700|2020-06-26 15:35:00|23.95|24|23.857|23.96|26555
1593186000|2020-06-26 15:40:00|23.95|23.96|23.93|23.95|10295
1593186300|2020-06-26 15:45:00|23.953|24.06|23.91|24.03|17091
1593186600|2020-06-26 15:50:00|24.035|24.035|24|24.02|4872
1593186900|2020-06-26 15:55:00|23.98|24.04|23.965|24.02|29330
1593187200|2020-06-26 16:00:00|24|24|23.71|23.8|22025
1593187500|2020-06-26 16:05:00|23.81|23.83|23.745|23.79|14306
1593187800|2020-06-26 16:10:00|23.78|23.89|23.77|23.86|21562
1593188100|2020-06-26 16:15:00|23.86|23.96|23.86|23.89|15127
1593188400|2020-06-26 16:20:00|23.89|23.97|23.87|23.95|9108
1593188700|2020-06-26 16:25:00|23.95|24|23.95|23.97|9594
1593189000|2020-06-26 16:30:00|23.97|23.98|23.9|23.94|14116
1593189300|2020-06-26 16:35:00|23.92|24.07|23.92|24.02|7031
1593189600|2020-06-26 16:40:00|24.01|24.05|24|24.04|10144
1593189900|2020-06-26 16:45:00|24.03|24.12|24|24.08|11807
1593190200|2020-06-26 16:50:00|24.085|24.21|24.06|24.21|41216
1593190500|2020-06-26 16:55:00|24.2|24.26|24.17|24.26|13167
1593190800|2020-06-26 17:00:00|24.26|24.28|24.15|24.17|11703
1593191100|2020-06-26 17:05:00|24.18|24.21|24.13|24.15|6594
1593191400|2020-06-26 17:10:00|24.15|24.22|24.13|24.21|9439
1593191700|2020-06-26 17:15:00|24.21|24.32|24.21|24.24|7518
1593192000|2020-06-26 17:20:00|24.235|24.26|24.21|24.22|12810
1593192300|2020-06-26 17:25:00|24.23|24.24|24.21|24.215|7042
1593192600|2020-06-26 17:30:00|24.22|24.225|24.14|24.18|10634
1593192900|2020-06-26 17:35:00|24.185|24.37|24.16|24.37|11020
1593193200|2020-06-26 17:40:00|24.37|24.37|24.27|24.285|10501
1593193500|2020-06-26 17:45:00|24.285|24.33|24.24|24.26|8314
1593193800|2020-06-26 17:50:00|24.26|24.26|24.2|24.22|5931
1593194100|2020-06-26 17:55:00|24.2|24.2|24.15|24.15|4429
1593194400|2020-06-26 18:00:00|24.16|24.23|24.16|24.21|4278
1593194700|2020-06-26 18:05:00|24.22|24.22|24.16|24.17|5668
1593195000|2020-06-26 18:10:00|24.19|24.21|24.09|24.11|4488
1593195300|2020-06-26 18:15:00|24.09|24.09|24.01|24.01|10251
1593195600|2020-06-26 18:20:00|24|24.06|23.91|24.06|20181
1593195900|2020-06-26 18:25:00|24.05|24.07|23.98|23.98|5672
1593196200|2020-06-26 18:30:00|23.98|24.05|23.97|24.04|6951
1593196500|2020-06-26 18:35:00|24.02|24.115|24.02|24.11|7469
1593196800|2020-06-26 18:40:00|24.12|24.17|24.12|24.16|10278
1593197100|2020-06-26 18:45:00|24.16|24.27|24.16|24.25|8840
1593197400|2020-06-26 18:50:00|24.26|24.26|24.145|24.165|12944
1593197700|2020-06-26 18:55:00|24.16|24.19|24.14|24.19|5812
1593198000|2020-06-26 19:00:00|24.2|24.32|24.2|24.28|12738
1593198300|2020-06-26 19:05:00|24.29|24.3|24.18|24.26|7383
1593198600|2020-06-26 19:10:00|24.26|24.32|24.26|24.32|9392
1593198900|2020-06-26 19:15:00|24.33|24.365|24.25|24.29|19582
1593199200|2020-06-26 19:20:00|24.29|24.43|24.26|24.41|15477
1593199500|2020-06-26 19:25:00|24.42|24.455|24.38|24.42|14677
1593199800|2020-06-26 19:30:00|24.43|24.46|24.36|24.45|15247
1593200100|2020-06-26 19:35:00|24.455|24.46|24.36|24.37|16849
1593200400|2020-06-26 19:40:00|24.37|24.59|24.35|24.575|21570
1593200700|2020-06-26 19:45:00|24.57|24.68|24.47|24.54|42740
1593201000|2020-06-26 19:50:00|24.5|24.53|24.445|24.48|40154
1593201300|2020-06-26 19:55:00|24.47|24.56|24.4|24.55|82932
1593201600|2020-06-26 20:00:00|24.56|24.56|24.56|24.56|32144
1593203100|2020-06-26 20:25:00|23.953|24.55|23.953|24.55|0
1593203400|2020-06-26 20:30:00|24.56|24.56|24.56|24.56|0
1593214800|2020-06-26 23:40:00|24.7|24.93|24.7|24.93|0
1593426000|2020-06-29 10:20:00|24.95|25|24.95|25|0
1593432000|2020-06-29 12:00:00|24.9|24.9|24.9|24.9|0
1593432900|2020-06-29 12:15:00|25|25|25|25|0
1593434400|2020-06-29 12:40:00|25.49|25.49|25.49|25.49|0
1593435000|2020-06-29 12:50:00|25.36|25.4|25.35|25.35|0
1593435300|2020-06-29 12:55:00|25.05|25.05|25.05|25.05|0
1593436200|2020-06-29 13:10:00|25.05|25.05|25.05|25.05|0
1593436800|2020-06-29 13:20:00|25.05|25.05|25.05|25.05|0
1593437400|2020-06-29 13:30:00|24.44|24.76|24.26|24.62|67751
1593437700|2020-06-29 13:35:00|24.6|24.8|24.49|24.775|42279
1593438000|2020-06-29 13:40:00|24.77|24.955|24.58|24.93|60472
1593438300|2020-06-29 13:45:00|24.95|25.01|24.54|24.63|110988
1593438600|2020-06-29 13:50:00|24.62|24.75|24.41|24.41|70898
1593438900|2020-06-29 13:55:00|24.415|24.46|24.279|24.35|39170
1593439200|2020-06-29 14:00:00|24.41|24.9|24.364|24.8|98612
1593439500|2020-06-29 14:05:00|24.75|24.91|24.68|24.85|16730
1593439800|2020-06-29 14:10:00|24.9|25.14|24.89|25.015|73086
1593440100|2020-06-29 14:15:00|25.015|25.015|24.77|24.83|24935
1593440400|2020-06-29 14:20:00|24.88|25.018|24.87|24.99|13553
1593440700|2020-06-29 14:25:00|24.99|25.23|24.97|25.12|82937
1593441000|2020-06-29 14:30:00|25.17|25.18|24.95|25.1|32726
1593441300|2020-06-29 14:35:00|25.1|25.187|25.08|25.17|17295
1593441600|2020-06-29 14:40:00|25.163|25.165|25.04|25.07|15864
1593441900|2020-06-29 14:45:00|25.08|25.16|24.94|24.96|36336
1593442200|2020-06-29 14:50:00|24.96|24.96|24.71|24.72|29975
1593442500|2020-06-29 14:55:00|24.66|24.77|24.6|24.64|25513
1593442800|2020-06-29 15:00:00|24.64|24.64|24.58|24.6|16453
1593443100|2020-06-29 15:05:00|24.59|24.59|24.275|24.3|25065
1593443400|2020-06-29 15:10:00|24.27|24.62|24.25|24.615|31981
1593443700|2020-06-29 15:15:00|24.63|24.855|24.61|24.85|28923
1593444000|2020-06-29 15:20:00|24.86|24.88|24.71|24.73|26947
1593444300|2020-06-29 15:25:00|24.82|24.87|24.78|24.815|17030
1593444600|2020-06-29 15:30:00|24.83|24.96|24.83|24.9|15408
1593444900|2020-06-29 15:35:00|24.89|24.9|24.72|24.765|23480
1593445200|2020-06-29 15:40:00|24.77|24.825|24.7|24.825|21357
1593445500|2020-06-29 15:45:00|24.825|24.96|24.825|24.875|21512
1593445800|2020-06-29 15:50:00|24.87|24.95|24.86|24.93|12447
1593446100|2020-06-29 15:55:00|24.93|24.93|24.74|24.815|28071
1593446400|2020-06-29 16:00:00|24.83|24.9|24.8|24.8|13855
1593446700|2020-06-29 16:05:00|24.8|24.92|24.78|24.89|19469
1593447000|2020-06-29 16:10:00|24.91|24.92|24.87|24.89|14087
1593447300|2020-06-29 16:15:00|24.87|24.99|24.87|24.97|15889
1593447600|2020-06-29 16:20:00|25|25|24.79|24.8|43041
1593447900|2020-06-29 16:25:00|24.79|24.9|24.78|24.86|14724
1593448200|2020-06-29 16:30:00|24.865|25.06|24.86|25.01|27573
1593448500|2020-06-29 16:35:00|25.03|25.15|25.01|25.1|53801
1593448800|2020-06-29 16:40:00|25.09|25.102|25.03|25.04|14245
1593449100|2020-06-29 16:45:00|25.03|25.085|24.99|25.005|14655
1593449400|2020-06-29 16:50:00|25|25.01|24.93|24.95|12434
1593449700|2020-06-29 16:55:00|24.96|25.08|24.96|25.06|27078
1593450000|2020-06-29 17:00:00|25.05|25.064|24.75|24.78|25845
1593450300|2020-06-29 17:05:00|24.75|24.835|24.74|24.8|18244
1593450600|2020-06-29 17:10:00|24.8|24.8|24.625|24.64|24069
1593450900|2020-06-29 17:15:00|24.62|24.76|24.55|24.66|71786
1593451200|2020-06-29 17:20:00|24.66|24.68|24.51|24.63|30586
1593451500|2020-06-29 17:25:00|24.63|24.67|24.54|24.65|60435
1593451800|2020-06-29 17:30:00|24.655|24.69|24.65|24.66|10703
1593452100|2020-06-29 17:35:00|24.65|24.69|24.57|24.59|13963
1593452400|2020-06-29 17:40:00|24.595|24.605|24.565|24.58|8711
1593452700|2020-06-29 17:45:00|24.59|24.755|24.59|24.72|20407
1593453000|2020-06-29 17:50:00|24.725|24.76|24.705|24.705|14981
1593453300|2020-06-29 17:55:00|24.69|24.71|24.56|24.59|10032
1593453600|2020-06-29 18:00:00|24.59|24.72|24.59|24.655|15239
1593453900|2020-06-29 18:05:00|24.62|24.69|24.61|24.68|12917
1593454200|2020-06-29 18:10:00|24.66|24.73|24.66|24.7|14527
1593454500|2020-06-29 18:15:00|24.68|24.705|24.67|24.68|11495
1593454800|2020-06-29 18:20:00|24.685|24.75|24.67|24.75|7433
1593455100|2020-06-29 18:25:00|24.71|24.72|24.68|24.69|12751
1593455400|2020-06-29 18:30:00|24.7|24.78|24.7|24.76|10917
1593455700|2020-06-29 18:35:00|24.76|24.8|24.67|24.685|17274
1593456000|2020-06-29 18:40:00|24.685|24.71|24.67|24.68|12296
1593456300|2020-06-29 18:45:00|24.67|24.68|24.48|24.51|29591
1593456600|2020-06-29 18:50:00|24.51|24.58|24.45|24.57|22517
1593456900|2020-06-29 18:55:00|24.57|24.6|24.54|24.54|13920
1593457200|2020-06-29 19:00:00|24.54|24.545|24.46|24.46|16041
1593457500|2020-06-29 19:05:00|24.46|24.55|24.46|24.54|14696
1593457800|2020-06-29 19:10:00|24.53|24.63|24.53|24.625|24390
1593458100|2020-06-29 19:15:00|24.63|24.72|24.61|24.64|26070
1593458400|2020-06-29 19:20:00|24.645|24.655|24.56|24.56|19212
1593458700|2020-06-29 19:25:00|24.56|24.62|24.53|24.62|13444
1593459000|2020-06-29 19:30:00|24.625|24.73|24.625|24.68|31671
1593459300|2020-06-29 19:35:00|24.68|24.75|24.65|24.7|25419
1593459600|2020-06-29 19:40:00|24.7|24.7|24.55|24.65|44303
1593459900|2020-06-29 19:45:00|24.65|24.68|24.63|24.68|33722
1593460200|2020-06-29 19:50:00|24.68|24.82|24.66|24.8|70907
1593460500|2020-06-29 19:55:00|24.8|24.86|24.76|24.8|103153
1593460800|2020-06-29 20:00:00|24.79|24.79|24.79|24.79|0
1593461700|2020-06-29 20:15:00|24.79|24.79|24.79|24.79|0
1593462600|2020-06-29 20:30:00|24.79|24.79|24.79|24.79|0
1593463500|2020-06-29 20:45:00|24.79|24.79|24.79|24.79|0
1593523800|2020-06-30 13:30:00|24.56|24.74|24.47|24.5|16936
1593524100|2020-06-30 13:35:00|24.5|24.56|24.48|24.505|5211
1593524400|2020-06-30 13:40:00|24.48|24.6|24.47|24.48|11826
1593524700|2020-06-30 13:45:00|24.5|24.94|24.5|24.85|35628
1593525000|2020-06-30 13:50:00|24.84|25|24.64|25|42629
1593525300|2020-06-30 13:55:00|24.98|25.04|24.93|24.96|28239
1593525600|2020-06-30 14:00:00|24.99|25.01|24.84|24.95|38051
1593525900|2020-06-30 14:05:00|24.94|25.02|24.92|24.99|13805
1593526200|2020-06-30 14:10:00|25|25.02|24.73|24.73|14971
1593526500|2020-06-30 14:15:00|24.73|24.83|24.6|24.8|18385
1593526800|2020-06-30 14:20:00|24.825|24.94|24.82|24.91|10981
1593527100|2020-06-30 14:25:00|24.9|24.93|24.62|24.65|16381
1593527400|2020-06-30 14:30:00|24.68|24.86|24.68|24.81|10834
1593527700|2020-06-30 14:35:00|24.815|24.815|24.64|24.76|31629
1593528000|2020-06-30 14:40:00|24.76|24.85|24.61|24.61|12303
1593528300|2020-06-30 14:45:00|24.6|24.64|24.544|24.62|12119
1593528600|2020-06-30 14:50:00|24.5|24.5|24.1|24.14|90348
1593528900|2020-06-30 14:55:00|24.08|24.21|24.05|24.16|14134
1593529200|2020-06-30 15:00:00|24.13|24.14|23.762|23.98|75999
1593529500|2020-06-30 15:05:00|23.99|24.24|23.97|24.24|12947
1593529800|2020-06-30 15:10:00|24.26|24.31|24.1|24.18|26926
1593530100|2020-06-30 15:15:00|24.22|24.235|24.05|24.05|15239
1593530400|2020-06-30 15:20:00|24.05|24.06|23.73|23.73|14915
1593530700|2020-06-30 15:25:00|23.73|23.94|23.73|23.83|14672
1593531000|2020-06-30 15:30:00|23.84|23.87|23.76|23.87|6664
1593531300|2020-06-30 15:35:00|23.87|24.07|23.85|24.03|8723
1593531600|2020-06-30 15:40:00|24.038|24.11|23.98|24|11251
1593531900|2020-06-30 15:45:00|24.01|24.06|23.91|23.92|8489
1593532200|2020-06-30 15:50:00|23.91|23.91|23.75|23.75|14446
1593532500|2020-06-30 15:55:00|23.76|23.79|23.68|23.75|9691
1593532800|2020-06-30 16:00:00|23.836|23.885|23.79|23.81|8395
1593533100|2020-06-30 16:05:00|23.83|23.86|23.82|23.83|4382
1593533400|2020-06-30 16:10:00|23.78|23.78|23.685|23.695|11327
1593533700|2020-06-30 16:15:00|23.68|23.71|23.58|23.63|24599
1593534000|2020-06-30 16:20:00|23.62|23.64|23.46|23.46|45362
1593534300|2020-06-30 16:25:00|23.47|23.53|23.44|23.51|8254
1593534600|2020-06-30 16:30:00|23.515|23.67|23.51|23.655|7999
1593534900|2020-06-30 16:35:00|23.64|23.65|23.4|23.45|13933
1593535200|2020-06-30 16:40:00|23.47|23.47|23.29|23.375|11271
1593535500|2020-06-30 16:45:00|23.39|23.46|23.32|23.4|14601
1593535800|2020-06-30 16:50:00|23.405|23.44|23.35|23.39|4685
1593536100|2020-06-30 16:55:00|23.41|23.46|23.385|23.45|2394
1593536400|2020-06-30 17:00:00|23.44|23.6|23.44|23.58|5722
1593536700|2020-06-30 17:05:00|23.6|23.62|23.485|23.485|10714
1593537000|2020-06-30 17:10:00|23.49|23.52|23.46|23.46|3963
1593537300|2020-06-30 17:15:00|23.5|23.51|23.46|23.5|5164
1593537600|2020-06-30 17:20:00|23.51|23.642|23.51|23.635|3769
1593537900|2020-06-30 17:25:00|23.645|23.8|23.645|23.72|11684
1593538200|2020-06-30 17:30:00|23.75|23.81|23.65|23.68|5307
1593538500|2020-06-30 17:35:00|23.73|23.73|23.625|23.65|4326
1593538800|2020-06-30 17:40:00|23.62|23.63|23.57|23.57|5795
1593539100|2020-06-30 17:45:00|23.61|23.65|23.52|23.52|2473
1593539400|2020-06-30 17:50:00|23.51|23.53|23.45|23.51|6632
1593539700|2020-06-30 17:55:00|23.51|23.51|23.51|23.51|410
1593540000|2020-06-30 18:00:00|23.44|23.46|23.41|23.44|3254
1593540300|2020-06-30 18:05:00|23.46|23.48|23.46|23.48|1757
1593540600|2020-06-30 18:10:00|23.51|23.53|23.46|23.49|2348
1593540900|2020-06-30 18:15:00|23.49|23.54|23.48|23.54|5643
1593541200|2020-06-30 18:20:00|23.535|23.535|23.48|23.49|2013
1593541500|2020-06-30 18:25:00|23.49|23.54|23.48|23.54|4597
1593541800|2020-06-30 18:30:00|23.55|23.55|23.5|23.5|1599
1593542100|2020-06-30 18:35:00|23.51|23.53|23.49|23.5|2796
1593542400|2020-06-30 18:40:00|23.51|23.53|23.48|23.5|2929
1593542700|2020-06-30 18:45:00|23.5|23.56|23.5|23.53|4428
1593543000|2020-06-30 18:50:00|23.54|23.55|23.48|23.51|4931
1593543300|2020-06-30 18:55:00|23.47|23.5|23.45|23.5|3531
1593543600|2020-06-30 19:00:00|23.49|23.53|23.46|23.502|6588
1593543900|2020-06-30 19:05:00|23.5|23.612|23.48|23.612|6777
1593544200|2020-06-30 19:10:00|23.59|23.66|23.58|23.62|5245
1593544500|2020-06-30 19:15:00|23.6|23.685|23.59|23.62|7118
1593544800|2020-06-30 19:20:00|23.63|23.71|23.61|23.71|4566
1593545100|2020-06-30 19:25:00|23.71|23.71|23.67|23.68|5679
1593545400|2020-06-30 19:30:00|23.67|23.74|23.67|23.7|7475
1593545700|2020-06-30 19:35:00|23.68|23.72|23.65|23.68|13204
1593546000|2020-06-30 19:40:00|23.68|23.7|23.63|23.63|9005
1593546300|2020-06-30 19:45:00|23.62|23.705|23.62|23.7|11783
1593546600|2020-06-30 19:50:00|23.71|23.74|23.67|23.73|26576
1593546900|2020-06-30 19:55:00|23.72|23.86|23.65|23.85|85692
1593547200|2020-06-30 20:00:00|23.86|23.86|23.86|23.86|0
1593548100|2020-06-30 20:15:00|23.86|23.86|23.86|23.86|0
1593551700|2020-06-30 21:15:00|23.86|23.86|23.86|23.86|0
1593555600|2020-06-30 22:20:00|23.85|23.85|23.85|23.85|0
1593555900|2020-06-30 22:25:00|23.85|23.85|23.85|23.85|0
1593606900|2020-07-01 12:35:00|23.86|23.86|23.86|23.86|0
1593610200|2020-07-01 13:30:00|24|24.465|23.79|24.32|37854
1593610500|2020-07-01 13:35:00|24.37|24.43|24.145|24.3|23276
1593610800|2020-07-01 13:40:00|24.44|24.88|24.355|24.88|44705
1593611100|2020-07-01 13:45:00|24.86|24.88|24.66|24.71|24089
1593611400|2020-07-01 13:50:00|24.73|24.75|24.43|24.57|30069
1593611700|2020-07-01 13:55:00|24.56|24.91|24.525|24.876|28903
1593612000|2020-07-01 14:00:00|24.89|24.95|24.76|24.94|52832
1593612300|2020-07-01 14:05:00|24.95|24.95|24.69|24.86|24636
1593612600|2020-07-01 14:10:00|24.82|24.82|24.64|24.8|14676
1593612900|2020-07-01 14:15:00|24.79|24.79|24.47|24.585|15534
1593613200|2020-07-01 14:20:00|24.6|24.77|24.59|24.71|12636
1593613500|2020-07-01 14:25:00|24.71|24.86|24.71|24.83|13417
1593613800|2020-07-01 14:30:00|24.83|24.96|24.83|24.92|19410
1593614100|2020-07-01 14:35:00|24.904|24.93|24.73|24.74|44150
1593614400|2020-07-01 14:40:00|24.75|24.86|24.75|24.86|9857
1593614700|2020-07-01 14:45:00|24.84|24.87|24.77|24.83|8422
1593615000|2020-07-01 14:50:00|24.85|24.92|24.77|24.88|22801
1593615300|2020-07-01 14:55:00|24.895|24.98|24.89|24.95|12278
1593615600|2020-07-01 15:00:00|24.97|25.01|24.76|24.78|44441
1593615900|2020-07-01 15:05:00|24.805|24.805|24.56|24.56|17460
1593616200|2020-07-01 15:10:00|24.55|24.7|24.55|24.7|19044
1593616500|2020-07-01 15:15:00|24.68|24.747|24.66|24.715|9787
1593616800|2020-07-01 15:20:00|24.711|24.73|24.64|24.66|9040
1593617100|2020-07-01 15:25:00|24.66|24.77|24.62|24.71|6336
1593617400|2020-07-01 15:30:00|24.71|24.77|24.69|24.71|9126
1593617700|2020-07-01 15:35:00|24.7|24.81|24.69|24.81|3612
1593618000|2020-07-01 15:40:00|24.825|24.859|24.8|24.8|3900
1593618300|2020-07-01 15:45:00|24.8|24.8|24.71|24.73|7190
1593618600|2020-07-01 15:50:00|24.725|24.85|24.725|24.82|7511
1593618900|2020-07-01 15:55:00|24.83|24.87|24.83|24.86|5637
1593619200|2020-07-01 16:00:00|24.85|24.87|24.81|24.85|4534
1593619500|2020-07-01 16:05:00|24.83|24.885|24.83|24.85|5222
1593619800|2020-07-01 16:10:00|24.85|24.96|24.847|24.96|5912
1593620100|2020-07-01 16:15:00|24.93|25.01|24.88|24.99|37583
1593620400|2020-07-01 16:20:00|24.985|25|24.97|24.98|13188
1593620700|2020-07-01 16:25:00|24.977|25.18|24.97|25.11|56059
1593621000|2020-07-01 16:30:00|25.13|25.23|25.125|25.205|18845
1593621300|2020-07-01 16:35:00|25.195|25.23|25.17|25.19|15079
1593621600|2020-07-01 16:40:00|25.21|25.23|25.16|25.23|14879
1593621900|2020-07-01 16:45:00|25.22|25.22|25.09|25.145|9737
1593622200|2020-07-01 16:50:00|25.15|25.25|25.15|25.21|4587
1593622500|2020-07-01 16:55:00|25.21|25.29|25.2|25.28|36983
1593622800|2020-07-01 17:00:00|25.29|25.3|25.22|25.23|10873
1593623100|2020-07-01 17:05:00|25.22|25.22|25.17|25.21|6704
1593623400|2020-07-01 17:10:00|25.2|25.2|25.15|25.15|2352
1593623700|2020-07-01 17:15:00|25.17|25.22|25.1|25.21|13822
1593624000|2020-07-01 17:20:00|25.2|25.26|25.19|25.26|4364
1593624300|2020-07-01 17:25:00|25.27|25.28|25.18|25.19|4892
1593624600|2020-07-01 17:30:00|25.18|25.19|25.11|25.11|6005
1593624900|2020-07-01 17:35:00|25.14|25.25|25.125|25.23|6685
1593625200|2020-07-01 17:40:00|25.24|25.24|25.19|25.19|2451
1593625500|2020-07-01 17:45:00|25.21|25.4|25.21|25.4|14729
1593625800|2020-07-01 17:50:00|25.4|25.42|25.36|25.36|6493
1593626100|2020-07-01 17:55:00|25.35|25.36|25.26|25.34|6278
1593626400|2020-07-01 18:00:00|25.33|25.47|25.32|25.39|17125
1593626700|2020-07-01 18:05:00|25.38|25.38|25.26|25.26|7393
1593627000|2020-07-01 18:10:00|25.22|25.23|25.11|25.125|12144
1593627300|2020-07-01 18:15:00|25.13|25.17|25.1|25.14|9911
1593627600|2020-07-01 18:20:00|25.14|25.23|25.14|25.2|3757
1593627900|2020-07-01 18:25:00|25.21|25.27|25.21|25.23|4864
1593628200|2020-07-01 18:30:00|25.23|25.28|25.21|25.21|6005
1593628500|2020-07-01 18:35:00|25.24|25.3|25.19|25.3|8702
1593628800|2020-07-01 18:40:00|25.31|25.334|25.295|25.32|7044
1593629100|2020-07-01 18:45:00|25.31|25.46|25.31|25.385|10515
1593629400|2020-07-01 18:50:00|25.42|25.44|25.38|25.43|12072
1593629700|2020-07-01 18:55:00|25.43|25.46|25.39|25.435|6366
1593630000|2020-07-01 19:00:00|25.45|25.46|25.39|25.44|7219
1593630300|2020-07-01 19:05:00|25.44|25.51|25.4|25.49|10811
1593630600|2020-07-01 19:10:00|25.498|25.59|25.48|25.59|21221
1593630900|2020-07-01 19:15:00|25.59|25.69|25.57|25.575|15249
1593631200|2020-07-01 19:20:00|25.57|25.59|25.5|25.545|14591
1593631500|2020-07-01 19:25:00|25.55|25.57|25.46|25.495|20946
1593631800|2020-07-01 19:30:00|25.5|25.61|25.39|25.41|96399
1593632100|2020-07-01 19:35:00|25.41|25.44|25.22|25.22|28650
1593632400|2020-07-01 19:40:00|25.24|25.31|25.19|25.22|19823
1593632700|2020-07-01 19:45:00|25.24|25.27|25.18|25.19|29286
1593633000|2020-07-01 19:50:00|25.19|25.19|25.08|25.145|40354
1593633300|2020-07-01 19:55:00|25.13|25.25|25.1|25.25|94231
1593633600|2020-07-01 20:00:00|25.25|25.25|25.25|25.25|0
1593634500|2020-07-01 20:15:00|25.25|25.25|25.25|25.25|0
1593677700|2020-07-02 08:15:00|25.25|25.25|25.25|25.25|0
1593692100|2020-07-02 12:15:00|25.25|25.25|25.25|25.25|0
1593696600|2020-07-02 13:30:00|25.42|25.579|25.32|25.445|19546
1593696900|2020-07-02 13:35:00|25.42|25.815|25.39|25.56|44505
1593697200|2020-07-02 13:40:00|25.585|25.93|25.49|25.917|29240
1593697500|2020-07-02 13:45:00|25.95|26.04|25.75|25.76|39332
1593697800|2020-07-02 13:50:00|25.77|25.8|25.63|25.73|22769
1593698100|2020-07-02 13:55:00|25.79|25.935|25.66|25.935|44105
1593698400|2020-07-02 14:00:00|25.93|26.09|25.705|25.705|55788
1593698700|2020-07-02 14:05:00|25.685|25.8|25.65|25.77|17729
1593699000|2020-07-02 14:10:00|25.845|26.03|25.82|26.03|24059
1593699300|2020-07-02 14:15:00|26.06|26.09|25.86|25.879|18377
1593699600|2020-07-02 14:20:00|25.86|25.995|25.83|25.89|16564
1593699900|2020-07-02 14:25:00|25.9|25.9|25.59|25.59|22875
1593700200|2020-07-02 14:30:00|25.6|25.63|25.45|25.54|18859
1593700500|2020-07-02 14:35:00|25.54|25.69|25.54|25.67|9578
1593700800|2020-07-02 14:40:00|25.7|25.78|25.69|25.74|10214
1593701100|2020-07-02 14:45:00|25.76|25.76|25.62|25.62|10768
1593701400|2020-07-02 14:50:00|25.65|25.67|25.52|25.525|8927
1593701700|2020-07-02 14:55:00|25.53|25.53|25.52|25.52|430
1593702000|2020-07-02 15:00:00|25.57|25.61|25.4|25.4|36122
1593702300|2020-07-02 15:05:00|25.43|25.47|25.29|25.355|30259
1593702600|2020-07-02 15:10:00|25.38|25.47|25.38|25.38|13218
1593702900|2020-07-02 15:15:00|25.38|25.44|25.31|25.427|30969
1593703200|2020-07-02 15:20:00|25.475|25.55|25.475|25.55|17261
1593703500|2020-07-02 15:25:00|25.53|25.585|25.44|25.585|16851
1593703800|2020-07-02 15:30:00|25.585|25.78|25.585|25.72|12034
1593704100|2020-07-02 15:35:00|25.72|25.76|25.72|25.72|3299
1593704400|2020-07-02 15:40:00|25.735|25.88|25.72|25.83|12681
1593704700|2020-07-02 15:45:00|25.825|25.84|25.77|25.78|5960
1593705000|2020-07-02 15:50:00|25.77|25.79|25.74|25.79|4912
1593705300|2020-07-02 15:55:00|25.79|25.83|25.79|25.82|5793
1593705600|2020-07-02 16:00:00|25.81|25.84|25.735|25.77|14505
1593705900|2020-07-02 16:05:00|25.765|25.81|25.745|25.81|4963
1593706200|2020-07-02 16:10:00|25.79|26|25.775|25.975|16320
1593706500|2020-07-02 16:15:00|25.97|25.98|25.95|25.98|6007
1593706800|2020-07-02 16:20:00|26|26.04|25.94|25.95|17616
1593707100|2020-07-02 16:25:00|25.94|25.96|25.91|25.96|6718
1593707400|2020-07-02 16:30:00|25.95|25.955|25.945|25.952|3734
1593707700|2020-07-02 16:35:00|25.96|26|25.96|25.98|8383
1593708000|2020-07-02 16:40:00|25.99|26.065|25.99|26.04|6090
1593708300|2020-07-02 16:45:00|26.02|26.03|25.99|26.015|4587
1593708600|2020-07-02 16:50:00|26.01|26.01|25.94|25.98|10861
1593708900|2020-07-02 16:55:00|25.98|26.09|25.98|26.07|19906
1593709200|2020-07-02 17:00:00|26.07|26.07|26.028|26.044|3761
1593709500|2020-07-02 17:05:00|26.04|26.05|25.93|25.94|10039
1593709800|2020-07-02 17:10:00|25.93|25.95|25.92|25.94|5761
1593710100|2020-07-02 17:15:00|25.94|26.03|25.94|26.01|9887
1593710400|2020-07-02 17:20:00|26.02|26.08|26.02|26.02|7181
1593710700|2020-07-02 17:25:00|26.06|26.07|26.02|26.04|5695
1593711000|2020-07-02 17:30:00|26.04|26.09|26.04|26.05|6254
1593711300|2020-07-02 17:35:00|26.06|26.2|26.06|26.165|29905
1593711600|2020-07-02 17:40:00|26.165|26.2|25.945|25.945|16441
1593711900|2020-07-02 17:45:00|25.945|25.945|25.87|25.915|11028
1593712200|2020-07-02 17:50:00|25.915|26.18|25.86|26.16|49049
1593712500|2020-07-02 17:55:00|26.15|26.23|26.06|26.06|19474
1593712800|2020-07-02 18:00:00|26.07|26.115|26.06|26.115|10783
1593713100|2020-07-02 18:05:00|26.115|26.13|26.04|26.05|9837
1593713400|2020-07-02 18:10:00|26.07|26.08|25.88|25.94|14365
1593713700|2020-07-02 18:15:00|25.94|25.96|25.92|25.93|5551
1593714000|2020-07-02 18:20:00|25.945|26.05|25.92|26.04|11625
1593714300|2020-07-02 18:25:00|26.05|26.08|25.99|26.01|9860
1593714600|2020-07-02 18:30:00|25.99|26.08|25.96|26.06|8398
1593714900|2020-07-02 18:35:00|26.055|26.13|26.05|26.1|10530
1593715200|2020-07-02 18:40:00|26.1|26.15|26.095|26.12|10347
1593715500|2020-07-02 18:45:00|26.11|26.12|26.04|26.06|8497
1593715800|2020-07-02 18:50:00|26.06|26.08|26.03|26.03|7334
1593716100|2020-07-02 18:55:00|26.03|26.135|26.03|26.135|9917
1593716400|2020-07-02 19:00:00|26.12|26.13|26.07|26.1|13051
1593716700|2020-07-02 19:05:00|26.1|26.105|25.96|26.01|15682
1593717000|2020-07-02 19:10:00|26.02|26.04|25.98|26.01|14326
1593717300|2020-07-02 19:15:00|26.01|26.07|26.005|26.01|13186
1593717600|2020-07-02 19:20:00|26.01|26.01|25.95|26.005|15963
1593717900|2020-07-02 19:25:00|26|26.08|26|26.04|13721
1593718200|2020-07-02 19:30:00|26.04|26.05|26.02|26.04|13589
1593718500|2020-07-02 19:35:00|26.05|26.14|26.05|26.13|14322
1593718800|2020-07-02 19:40:00|26.125|26.145|26.03|26.06|23464
1593719100|2020-07-02 19:45:00|26.04|26.06|26.02|26.02|20038
1593719400|2020-07-02 19:50:00|26.02|26.05|25.97|25.98|42073
1593719700|2020-07-02 19:55:00|25.97|26.07|25.97|26.05|73302
1593720000|2020-07-02 20:00:00|26.07|26.07|26.07|26.07|30730
1593720900|2020-07-02 20:15:00|26.07|26.07|26.07|26.07|0
1593721200|2020-07-02 20:20:00|26.5|26.5|26.5|26.5|0
1593722400|2020-07-02 20:40:00|26.07|26.07|26.07|26.07|0
1594025100|2020-07-06 08:45:00|26.98|26.98|26.98|26.98|0
1594025700|2020-07-06 08:55:00|26.99|26.99|26.99|26.99|0
1594026000|2020-07-06 09:00:00|26.99|26.99|26.99|26.99|0
1594026600|2020-07-06 09:10:00|26.99|26.99|26.99|26.99|0
1594034100|2020-07-06 11:15:00|27.2|27.2|27.2|27.2|0
1594037700|2020-07-06 12:15:00|27.594|27.594|27.2|27.3|0
1594039500|2020-07-06 12:45:00|27.3|27.3|27.3|27.3|0
1594040700|2020-07-06 13:05:00|27.35|27.35|27.35|27.35|0
1594042200|2020-07-06 13:30:00|27.5|28.09|27.22|28.09|136863
1594042500|2020-07-06 13:35:00|28.055|29.75|28.01|29.74|263999
1594042800|2020-07-06 13:40:00|29.74|30.33|29.65|30.15|248369
1594043100|2020-07-06 13:45:00|30.12|30.12|29.33|29.405|227617
1594043400|2020-07-06 13:50:00|29.4|29.61|29|29.3|67759
1594043700|2020-07-06 13:55:00|29.315|29.38|29.11|29.16|50893
1594044000|2020-07-06 14:00:00|29.2|29.3|28.66|28.735|69240
1594044300|2020-07-06 14:05:00|28.71|28.73|28.4|28.42|75308
1594044600|2020-07-06 14:10:00|28.42|28.65|28.25|28.4|55784
1594044900|2020-07-06 14:15:00|28.38|28.49|27.57|27.73|275095
1594045200|2020-07-06 14:20:00|27.71|27.81|27.68|27.72|96458
1594045500|2020-07-06 14:25:00|27.67|27.74|27.07|27.395|148642
1594045800|2020-07-06 14:30:00|27.455|27.66|26.95|26.95|166113
1594046100|2020-07-06 14:35:00|26.935|27.12|26.73|27.04|111749
1594046400|2020-07-06 14:40:00|27.074|27.16|26.85|27.115|107120
1594046700|2020-07-06 14:45:00|27.1|27.1|26.685|26.74|190394
1594047000|2020-07-06 14:50:00|26.725|27.18|26.725|27.135|39547
1594047300|2020-07-06 14:55:00|27.13|27.28|26.845|26.94|42375
1594047600|2020-07-06 15:00:00|26.88|26.95|26.87|26.94|120606
1594047900|2020-07-06 15:05:00|26.95|27.12|26.8|26.97|89599
1594048200|2020-07-06 15:10:00|26.96|27.01|26.77|26.915|48483
1594048500|2020-07-06 15:15:00|26.915|27.02|26.75|26.795|55122
1594048800|2020-07-06 15:20:00|26.8|27.165|26.68|26.81|65532
1594049100|2020-07-06 15:25:00|26.79|26.8|26.41|26.49|55992
1594049400|2020-07-06 15:30:00|26.51|26.575|26.29|26.36|44093
1594049700|2020-07-06 15:35:00|26.345|26.35|26.02|26.07|177286
1594050000|2020-07-06 15:40:00|26.07|26.53|26.07|26.247|116699
1594050300|2020-07-06 15:45:00|26.235|26.342|26.16|26.2|23970
1594050600|2020-07-06 15:50:00|26.2|26.37|26.13|26.24|39596
1594050900|2020-07-06 15:55:00|26.25|26.36|26.13|26.36|29374
1594051200|2020-07-06 16:00:00|26.39|26.48|26.33|26.41|24479
1594051500|2020-07-06 16:05:00|26.385|26.4|26.24|26.24|22248
1594051800|2020-07-06 16:10:00|26.27|26.49|26.27|26.455|36313
1594052100|2020-07-06 16:15:00|26.455|26.54|26.3|26.435|34597
1594052400|2020-07-06 16:20:00|26.435|26.73|26.36|26.7|22340
1594052700|2020-07-06 16:25:00|26.71|26.77|26.66|26.725|15440
1594053000|2020-07-06 16:30:00|26.71|26.99|26.71|26.93|23594
1594053300|2020-07-06 16:35:00|26.93|27.1|26.9|27.03|13502
1594053600|2020-07-06 16:40:00|27.08|27.21|27.02|27.18|12725
1594053900|2020-07-06 16:45:00|27.23|27.24|27.15|27.16|12122
1594054200|2020-07-06 16:50:00|27.17|27.33|27.17|27.21|10254
1594054500|2020-07-06 16:55:00|27.19|27.28|27.154|27.21|10898
1594054800|2020-07-06 17:00:00|27.215|27.37|27.215|27.34|8226
1594055100|2020-07-06 17:05:00|27.36|27.39|27.27|27.32|12576
1594055400|2020-07-06 17:10:00|27.3|27.37|27.22|27.28|9281
1594055700|2020-07-06 17:15:00|27.26|27.37|27.24|27.28|6390
1594056000|2020-07-06 17:20:00|27.28|27.31|27.16|27.23|17872
1594056300|2020-07-06 17:25:00|27.24|27.39|27.24|27.34|6875
1594056600|2020-07-06 17:30:00|27.36|27.39|27.32|27.35|7894
1594056900|2020-07-06 17:35:00|27.35|27.4|27.2|27.23|21286
1594057200|2020-07-06 17:40:00|27.24|27.27|27.18|27.18|19174
1594057500|2020-07-06 17:45:00|27.16|27.19|26.91|26.91|16633
1594057800|2020-07-06 17:50:00|26.89|27|26.84|27|12923
1594058100|2020-07-06 17:55:00|26.98|26.98|26.88|26.88|3108
1594058400|2020-07-06 18:00:00|26.88|26.88|26.65|26.65|18447
1594058700|2020-07-06 18:05:00|26.65|26.65|26.535|26.56|8578
1594059000|2020-07-06 18:10:00|26.53|26.68|26.51|26.57|12135
1594059300|2020-07-06 18:15:00|26.55|26.59|26.53|26.56|6889
1594059600|2020-07-06 18:20:00|26.56|26.67|26.53|26.665|7834
1594059900|2020-07-06 18:25:00|26.7|26.7|26.59|26.6|7669
1594060200|2020-07-06 18:30:00|26.61|26.9|26.59|26.87|14109
1594060500|2020-07-06 18:35:00|26.86|26.94|26.76|26.82|10037
1594060800|2020-07-06 18:40:00|26.83|26.97|26.83|26.845|7963
1594061100|2020-07-06 18:45:00|26.845|26.9|26.83|26.85|7591
1594061400|2020-07-06 18:50:00|26.85|26.9|26.77|26.83|21766
1594061700|2020-07-06 18:55:00|26.76|26.87|26.76|26.87|15612
1594062000|2020-07-06 19:00:00|26.9|26.92|26.71|26.85|13207
1594062300|2020-07-06 19:05:00|26.83|26.83|26.57|26.59|14988
1594062600|2020-07-06 19:10:00|26.59|26.81|26.55|26.73|13089
1594062900|2020-07-06 19:15:00|26.75|26.78|26.651|26.75|12699
1594063200|2020-07-06 19:20:00|26.755|26.781|26.72|26.73|9788
1594063500|2020-07-06 19:25:00|26.69|26.79|26.66|26.7|14710
1594063800|2020-07-06 19:30:00|26.72|26.78|26.68|26.75|18439
1594064100|2020-07-06 19:35:00|26.72|26.76|26.62|26.64|18662
1594064400|2020-07-06 19:40:00|26.635|26.67|26.51|26.55|24634
1594064700|2020-07-06 19:45:00|26.54|26.58|26.38|26.5|34186
1594065000|2020-07-06 19:50:00|26.5|26.52|26.28|26.28|53452
1594065300|2020-07-06 19:55:00|26.28|26.41|26.27|26.41|101718
1594065600|2020-07-06 20:00:00|26.37|26.37|26.37|26.37|0
1594066500|2020-07-06 20:15:00|26.37|26.37|26.37|26.37|0
1594066800|2020-07-06 20:20:00|26.36|26.36|26.36|26.36|0
1594067400|2020-07-06 20:30:00|26.37|26.37|26.37|26.37|0
1594070400|2020-07-06 21:20:00|26.36|26.36|26.36|26.36|0
1594071900|2020-07-06 21:45:00|26.36|26.36|26.36|26.36|0
1594073700|2020-07-06 22:15:00|26.11|26.11|26.11|26.11|0
1594077000|2020-07-06 23:10:00|26.36|26.36|26.36|26.36|0
1594078800|2020-07-06 23:40:00|26.37|26.37|26.37|26.37|0
1594128600|2020-07-07 13:30:00|26.8|27.16|26.41|27.13|39352
1594128900|2020-07-07 13:35:00|26.97|26.97|26.37|26.37|4711
1594129200|2020-07-07 13:40:00|26.37|26.42|26.11|26.18|60843
1594129500|2020-07-07 13:45:00|26.105|26.91|26.1|26.54|38932
1594129800|2020-07-07 13:50:00|26.57|26.57|26.25|26.31|10310
1594130100|2020-07-07 13:55:00|26.31|26.69|26.31|26.57|13200
1594130400|2020-07-07 14:00:00|26.534|26.64|26.38|26.62|16052
1594130700|2020-07-07 14:05:00|26.55|26.55|26.48|26.55|2551
1594131000|2020-07-07 14:10:00|26.52|26.79|26.49|26.69|7494
1594131300|2020-07-07 14:15:00|26.76|27|26.725|27|16667
1594131600|2020-07-07 14:20:00|27.04|27.07|26.97|27.03|13779
1594131900|2020-07-07 14:25:00|27.04|27.23|27.04|27.16|20010
1594132200|2020-07-07 14:30:00|27.108|27.22|27.05|27.05|23310
1594132500|2020-07-07 14:35:00|27.025|27.2|27.025|27.2|22482
1594132800|2020-07-07 14:40:00|27.26|27.35|27.25|27.34|8286
1594133100|2020-07-07 14:45:00|27.29|27.3|27.08|27.16|18272
1594133400|2020-07-07 14:50:00|27.13|27.34|27.12|27.19|12438
1594133700|2020-07-07 14:55:00|27.22|27.22|27.02|27.04|16585
1594134000|2020-07-07 15:00:00|27.04|27.05|26.87|27.04|29546
1594134300|2020-07-07 15:05:00|27.05|27.1|26.98|27.03|9657
1594134600|2020-07-07 15:10:00|27.06|27.06|26.88|27|5155
1594134900|2020-07-07 15:15:00|27|27.03|26.99|26.995|2691
1594135200|2020-07-07 15:20:00|26.99|27.14|26.99|27.03|10276
1594135800|2020-07-07 15:30:00|26.895|26.895|26.84|26.875|15133
1594136100|2020-07-07 15:35:00|26.875|26.875|26.8|26.83|4367
1594136400|2020-07-07 15:40:00|26.81|26.895|26.78|26.895|10972
1594136700|2020-07-07 15:45:00|26.93|26.97|26.85|26.93|3321
1594137000|2020-07-07 15:50:00|26.91|26.965|26.91|26.935|2500
1594137300|2020-07-07 15:55:00|26.93|26.99|26.9|26.9|4460
1594137600|2020-07-07 16:00:00|26.91|26.95|26.83|26.83|3065
1594137900|2020-07-07 16:05:00|26.84|26.86|26.75|26.77|3337
1594138200|2020-07-07 16:10:00|26.74|26.835|26.73|26.79|5512
1594138500|2020-07-07 16:15:00|26.76|26.78|26.73|26.77|2695
1594138800|2020-07-07 16:20:00|26.79|26.79|26.72|26.78|5496
1594139100|2020-07-07 16:25:00|26.805|26.805|26.65|26.75|6954
1594139400|2020-07-07 16:30:00|26.75|26.82|26.72|26.8|4970
1594139700|2020-07-07 16:35:00|26.83|26.83|26.76|26.8|3931
1594140000|2020-07-07 16:40:00|26.76|26.76|26.7|26.72|7599
1594140300|2020-07-07 16:45:00|26.72|26.79|26.72|26.79|2674
1594140600|2020-07-07 16:50:00|26.75|26.76|26.71|26.75|3638
1594140900|2020-07-07 16:55:00|26.75|26.84|26.72|26.78|5139
1594141200|2020-07-07 17:00:00|26.8|26.82|26.74|26.82|4154
1594141500|2020-07-07 17:05:00|26.83|26.94|26.83|26.87|7310
1594141800|2020-07-07 17:10:00|26.84|26.92|26.83|26.895|3111
1594142100|2020-07-07 17:15:00|26.88|26.93|26.88|26.925|4117
1594142400|2020-07-07 17:20:00|26.94|26.97|26.91|26.95|6833
1594142700|2020-07-07 17:25:00|26.98|26.985|26.92|26.965|3320
1594143000|2020-07-07 17:30:00|26.965|27.02|26.95|27|4767
1594143300|2020-07-07 17:35:00|26.98|26.98|26.94|26.98|4039
1594143600|2020-07-07 17:40:00|26.92|26.93|26.87|26.87|9935
1594143900|2020-07-07 17:45:00|26.85|26.86|26.78|26.79|5349
1594144200|2020-07-07 17:50:00|26.805|26.805|26.68|26.71|5860
1594144500|2020-07-07 17:55:00|26.7|26.81|26.7|26.78|10366
1594144800|2020-07-07 18:00:00|26.76|26.77|26.7|26.76|6113
1594145100|2020-07-07 18:05:00|26.76|26.84|26.73|26.84|6360
1594145400|2020-07-07 18:10:00|26.84|26.87|26.79|26.86|11752
1594145700|2020-07-07 18:15:00|26.85|26.92|26.81|26.88|9388
1594146000|2020-07-07 18:20:00|26.895|26.99|26.85|26.89|22073
1594146300|2020-07-07 18:25:00|26.9|26.94|26.87|26.87|14113
1594146600|2020-07-07 18:30:00|26.865|26.93|26.865|26.88|7296
1594146900|2020-07-07 18:35:00|26.89|26.89|26.79|26.85|7981
1594147200|2020-07-07 18:40:00|26.85|27.17|26.85|27.15|37303
1594147500|2020-07-07 18:45:00|27.15|27.15|27.06|27.08|6465
1594147800|2020-07-07 18:50:00|27.1|27.115|27.01|27.01|4746
1594148100|2020-07-07 18:55:00|27.05|27.06|26.95|27.06|6391
1594148400|2020-07-07 19:00:00|27.065|27.065|27|27.01|4728
1594148700|2020-07-07 19:05:00|27.02|27.075|27.01|27.045|3855
1594149000|2020-07-07 19:10:00|27.06|27.06|27|27.03|12837
1594149300|2020-07-07 19:15:00|27.035|27.04|26.96|27.03|6674
1594149600|2020-07-07 19:20:00|27.035|27.12|27.015|27.08|9262
1594149900|2020-07-07 19:25:00|27.09|27.17|27.09|27.17|5316
1594150200|2020-07-07 19:30:00|27.185|27.27|27.17|27.25|9985
1594150500|2020-07-07 19:35:00|27.25|27.345|27.25|27.345|13198
1594150800|2020-07-07 19:40:00|27.33|27.425|27.32|27.34|21385
1594151100|2020-07-07 19:45:00|27.35|27.355|27.3|27.31|21824
1594151400|2020-07-07 19:50:00|27.31|27.41|27.28|27.37|31509
1594151700|2020-07-07 19:55:00|27.37|27.45|27.32|27.33|41996
1594152000|2020-07-07 20:00:00|27.36|27.36|27.36|27.36|0
1594152900|2020-07-07 20:15:00|27.36|27.36|27.36|27.36|0
1594153500|2020-07-07 20:25:00|26.93|26.93|26.93|26.93|0
1594154100|2020-07-07 20:35:00|27.36|27.36|27.36|27.36|0
1594165200|2020-07-07 23:40:00|27.5|27.5|27.5|27.5|0
1594215000|2020-07-08 13:30:00|28.29|28.29|27.6|27.78|49632
1594215300|2020-07-08 13:35:00|27.72|27.73|27.5|27.65|17793
1594215600|2020-07-08 13:40:00|27.615|27.65|27.445|27.57|50196
1594215900|2020-07-08 13:45:00|27.66|27.67|27.61|27.61|4903
1594216200|2020-07-08 13:50:00|27.7|27.96|27.625|27.94|116219
1594216500|2020-07-08 13:55:00|27.89|28.09|27.82|27.891|30297
1594216800|2020-07-08 14:00:00|27.86|27.95|27.83|27.925|29237
1594217100|2020-07-08 14:05:00|27.925|28.18|27.925|28.18|18661
1594217400|2020-07-08 14:10:00|28.18|28.43|28.145|28.4|24230
1594217700|2020-07-08 14:15:00|28.43|28.8|28.43|28.8|36472
1594218000|2020-07-08 14:20:00|28.8|29.2|28.8|29.2|83905
1594218300|2020-07-08 14:25:00|29.2|29.31|29.07|29.1|43136
1594218600|2020-07-08 14:30:00|29.08|29.08|28.79|28.955|51923
1594218900|2020-07-08 14:35:00|28.956|29.01|28.81|28.97|20397
1594219200|2020-07-08 14:40:00|28.92|29.07|28.92|29|12602
1594219500|2020-07-08 14:45:00|29.03|29.31|29.005|29.225|17140
1594219800|2020-07-08 14:50:00|29.22|29.33|29.09|29.135|13685
1594220100|2020-07-08 14:55:00|29.13|29.16|28.93|29.07|16215
1594220400|2020-07-08 15:00:00|29.045|29.07|28.98|29|4316
1594220700|2020-07-08 15:05:00|29.01|29.03|28.81|28.92|9542
1594221000|2020-07-08 15:10:00|28.92|29.15|28.91|29.13|28235
1594221300|2020-07-08 15:15:00|29.16|29.2|28.87|28.88|12477
1594221600|2020-07-08 15:20:00|28.89|28.98|28.85|28.98|16538
1594221900|2020-07-08 15:25:00|28.95|29.02|28.86|28.99|26693
1594222200|2020-07-08 15:30:00|28.99|29|28.78|28.89|26019
1594222500|2020-07-08 15:35:00|28.9|29.13|28.9|29|20767
1594222800|2020-07-08 15:40:00|29|29.14|28.98|29.14|12061
1594223100|2020-07-08 15:45:00|29.14|29.17|28.97|29.02|10601
1594223400|2020-07-08 15:50:00|29.01|29.06|28.98|29.02|11530
1594223700|2020-07-08 15:55:00|28.98|28.99|28.95|28.97|5109
1594224000|2020-07-08 16:00:00|28.975|28.99|28.95|28.955|4826
1594224300|2020-07-08 16:05:00|28.97|29.035|28.96|28.97|6294
1594224600|2020-07-08 16:10:00|29.01|29.01|28.965|28.99|4666
1594224900|2020-07-08 16:15:00|28.98|29.13|28.91|28.96|23572
1594225200|2020-07-08 16:20:00|28.93|28.95|28.91|28.93|1877
1594225500|2020-07-08 16:25:00|28.94|29.01|28.87|28.91|24609
1594225800|2020-07-08 16:30:00|28.92|29.05|28.92|29.01|3917
1594226100|2020-07-08 16:35:00|28.93|28.93|28.93|28.93|1223
1594226400|2020-07-08 16:40:00|28.91|28.99|28.91|28.99|10400
1594226700|2020-07-08 16:45:00|28.97|28.97|28.85|28.85|4639
1594227000|2020-07-08 16:50:00|28.85|29.1|28.85|29.03|8856
1594227300|2020-07-08 16:55:00|29.039|29.085|29.039|29.085|3288
1594227600|2020-07-08 17:00:00|29.04|29.11|29.02|29.11|8406
1594227900|2020-07-08 17:05:00|29.09|29.28|29.09|29.28|35438
1594228200|2020-07-08 17:10:00|29.25|29.3|29.163|29.26|22849
1594228500|2020-07-08 17:15:00|29.28|29.55|29.28|29.53|36678
1594228800|2020-07-08 17:20:00|29.51|29.61|29.47|29.52|12611
1594229100|2020-07-08 17:25:00|29.47|29.51|29.33|29.5|24107
1594229400|2020-07-08 17:30:00|29.53|29.62|29.51|29.6|13142
1594229700|2020-07-08 17:35:00|29.58|29.62|29.55|29.55|4965
1594230000|2020-07-08 17:40:00|29.48|29.49|29.37|29.46|24210
1594230300|2020-07-08 17:45:00|29.49|29.52|29.4|29.43|75498
1594230600|2020-07-08 17:50:00|29.39|29.535|29.33|29.33|20546
1594230900|2020-07-08 17:55:00|29.31|29.32|29.18|29.21|18299
1594231200|2020-07-08 18:00:00|29.15|29.33|29.15|29.24|17431
1594231500|2020-07-08 18:05:00|29.23|29.29|29.2|29.25|6287
1594231800|2020-07-08 18:10:00|29.238|29.47|29.235|29.32|15450
1594232100|2020-07-08 18:15:00|29.3|29.42|29.28|29.375|10499
1594232400|2020-07-08 18:20:00|29.37|29.6|29.35|29.59|21721
1594232700|2020-07-08 18:25:00|29.6|29.67|29.54|29.64|23211
1594233000|2020-07-08 18:30:00|29.63|29.66|29.52|29.58|13490
1594233300|2020-07-08 18:35:00|29.54|29.64|29.52|29.63|3740
1594233600|2020-07-08 18:40:00|29.63|29.67|29.546|29.67|6527
1594233900|2020-07-08 18:45:00|29.65|29.675|29.61|29.655|7810
1594234200|2020-07-08 18:50:00|29.64|29.77|29.63|29.72|11544
1594234500|2020-07-08 18:55:00|29.73|29.77|29.67|29.77|12818
1594234800|2020-07-08 19:00:00|29.77|29.8|29.665|29.69|11213
1594235100|2020-07-08 19:05:00|29.76|29.845|29.74|29.845|14015
1594235400|2020-07-08 19:10:00|29.85|29.87|29.75|29.79|30638
1594235700|2020-07-08 19:15:00|29.79|29.835|29.78|29.835|17903
1594236000|2020-07-08 19:20:00|29.82|29.86|29.73|29.8|18837
1594236300|2020-07-08 19:25:00|29.78|29.79|29.61|29.61|18531
1594236600|2020-07-08 19:30:00|29.63|29.63|29.5|29.586|11677
1594236900|2020-07-08 19:35:00|29.58|29.68|29.53|29.535|47030
1594237200|2020-07-08 19:40:00|29.54|29.57|29.32|29.335|62408
1594237500|2020-07-08 19:45:00|29.32|29.34|28.84|28.99|110271
1594237800|2020-07-08 19:50:00|28.995|29.24|28.88|29.222|94159
1594238100|2020-07-08 19:55:00|29.2|29.3|29.09|29.29|173629
1594238400|2020-07-08 20:00:00|29.25|29.25|29.25|29.25|0
1594239900|2020-07-08 20:25:00|28.994|28.994|28.994|28.994|0
1594241400|2020-07-08 20:50:00|29.25|29.25|29.25|29.25|0
1594296900|2020-07-09 12:15:00|28.985|28.985|28.985|28.985|0
1594297800|2020-07-09 12:30:00|29.99|30|29.99|30|0
1594299300|2020-07-09 12:55:00|30|30|30|30|0
1594299600|2020-07-09 13:00:00|30|30|29.95|29.95|0
1594301100|2020-07-09 13:25:00|29.95|29.95|29.95|29.95|0
1594301400|2020-07-09 13:30:00|29.5|30.43|29.31|30.25|226604
1594301700|2020-07-09 13:35:00|30.26|30.27|29.8|30.06|79879
1594302000|2020-07-09 13:40:00|30.06|30.37|29.8|29.8|47946
1594302300|2020-07-09 13:45:00|29.81|29.87|29.03|29.18|68788
1594302600|2020-07-09 13:50:00|29.173|29.27|28.945|29.09|53397
1594302900|2020-07-09 13:55:00|29.1|29.32|28.75|28.89|60237
1594303200|2020-07-09 14:00:00|28.9|28.94|28.69|28.74|57246
1594303500|2020-07-09 14:05:00|28.74|28.75|28.45|28.56|61338
1594303800|2020-07-09 14:10:00|28.57|28.78|28.57|28.63|67440
1594304100|2020-07-09 14:15:00|28.6|28.67|28.43|28.52|56538
1594304400|2020-07-09 14:20:00|28.52|28.53|28.31|28.5|48799
1594304700|2020-07-09 14:25:00|28.5|28.64|28.31|28.4|47464
1594305000|2020-07-09 14:30:00|28.41|28.57|28.35|28.52|20823
1594305300|2020-07-09 14:35:00|28.53|28.68|28.341|28.64|23937
1594305600|2020-07-09 14:40:00|28.64|28.68|28.37|28.4|19308
1594305900|2020-07-09 14:45:00|28.4|28.7|28.39|28.53|31383
1594306200|2020-07-09 14:50:00|28.55|28.67|28.55|28.595|14618
1594306500|2020-07-09 14:55:00|28.79|28.91|28.71|28.81|39365
1594306800|2020-07-09 15:00:00|28.795|28.795|28.52|28.62|26991
1594307100|2020-07-09 15:05:00|28.63|28.8|28.56|28.63|29888
1594307400|2020-07-09 15:10:00|28.63|28.9|28.51|28.65|75045
1594307700|2020-07-09 15:15:00|28.64|28.77|28.44|28.44|14104
1594308000|2020-07-09 15:20:00|28.45|28.63|28.45|28.6|15959
1594308300|2020-07-09 15:25:00|28.63|28.69|28.49|28.57|26014
1594308600|2020-07-09 15:30:00|28.59|28.66|28.5|28.61|13978
1594308900|2020-07-09 15:35:00|28.58|28.84|28.565|28.815|14300
1594309200|2020-07-09 15:40:00|28.8|28.8|28.62|28.68|20895
1594309500|2020-07-09 15:45:00|28.66|28.71|28.6|28.66|12037
1594309800|2020-07-09 15:50:00|28.64|28.78|28.64|28.77|8801
1594310100|2020-07-09 15:55:00|28.77|28.88|28.73|28.801|14373
1594310400|2020-07-09 16:00:00|28.8|28.86|28.76|28.85|7687
1594310700|2020-07-09 16:05:00|28.843|29.01|28.843|28.98|29413
1594311000|2020-07-09 16:10:00|28.97|29|28.79|28.79|13505
1594311300|2020-07-09 16:15:00|28.81|28.84|28.77|28.81|7103
1594311600|2020-07-09 16:20:00|28.82|28.94|28.73|28.94|10991
1594311900|2020-07-09 16:25:00|28.94|28.97|28.85|28.97|15116
1594312200|2020-07-09 16:30:00|28.96|29.01|28.82|28.83|20079
1594312500|2020-07-09 16:35:00|28.84|28.84|28.733|28.82|13478
1594312800|2020-07-09 16:40:00|28.82|28.955|28.74|28.955|16495
1594313100|2020-07-09 16:45:00|28.9|28.93|28.84|28.85|11977
1594313400|2020-07-09 16:50:00|28.86|28.96|28.86|28.89|10713
1594313700|2020-07-09 16:55:00|28.87|28.975|28.87|28.9|8463
1594314000|2020-07-09 17:00:00|28.93|29.01|28.85|28.93|9151
1594314300|2020-07-09 17:05:00|28.91|28.92|28.83|28.88|8056
1594314600|2020-07-09 17:10:00|28.9|28.95|28.84|28.93|10899
1594314900|2020-07-09 17:15:00|28.94|29|28.91|28.97|7345
1594315200|2020-07-09 17:20:00|28.97|28.97|28.869|28.88|7734
1594315500|2020-07-09 17:25:00|28.9|28.94|28.9|28.94|5903
1594315800|2020-07-09 17:30:00|28.96|29.02|28.9|28.96|14124
1594316100|2020-07-09 17:35:00|28.94|28.95|28.85|28.85|9462
1594316400|2020-07-09 17:40:00|28.843|28.9|28.79|28.79|13248
1594316700|2020-07-09 17:45:00|28.78|28.82|28.76|28.79|5883
1594317000|2020-07-09 17:50:00|28.81|28.86|28.781|28.855|7028
1594317300|2020-07-09 17:55:00|28.88|28.94|28.87|28.87|5557
1594317600|2020-07-09 18:00:00|28.86|29|28.86|29|18007
1594317900|2020-07-09 18:05:00|29|29.01|28.93|28.93|8591
1594318200|2020-07-09 18:10:00|28.92|28.97|28.9|28.955|15580
1594318500|2020-07-09 18:15:00|28.97|28.99|28.92|28.94|9476
1594318800|2020-07-09 18:20:00|28.92|28.93|28.89|28.9|9045
1594319100|2020-07-09 18:25:00|28.894|28.9|28.88|28.9|5758
1594319400|2020-07-09 18:30:00|28.9|28.95|28.84|28.9|15355
1594319700|2020-07-09 18:35:00|28.9|28.95|28.9|28.9|9250
1594320000|2020-07-09 18:40:00|28.89|29.06|28.87|29.06|22824
1594320300|2020-07-09 18:45:00|29.045|29.09|29.01|29.01|13582
1594320600|2020-07-09 18:50:00|29|29|28.93|28.93|12060
1594320900|2020-07-09 18:55:00|28.93|28.98|28.89|28.95|10106
1594321200|2020-07-09 19:00:00|28.96|29.06|28.935|29.04|24040
1594321500|2020-07-09 19:05:00|29.06|29.1|29.02|29.04|10436
1594321800|2020-07-09 19:10:00|29.04|29.075|28.98|29.075|14034
1594322100|2020-07-09 19:15:00|29.075|29.083|28.98|29.03|14582
1594322400|2020-07-09 19:20:00|29.045|29.045|28.885|28.92|24093
1594322700|2020-07-09 19:25:00|28.92|28.97|28.88|28.89|18524
1594323000|2020-07-09 19:30:00|28.88|28.96|28.79|28.96|25642
1594323300|2020-07-09 19:35:00|28.945|29.01|28.89|29.005|24553
1594323600|2020-07-09 19:40:00|29.005|29.07|28.9|28.91|72266
1594323900|2020-07-09 19:45:00|28.91|28.95|28.84|28.92|39388
1594324200|2020-07-09 19:50:00|28.92|28.95|28.89|28.89|40868
1594324500|2020-07-09 19:55:00|28.89|28.96|28.81|28.94|58462
1594324800|2020-07-09 20:00:00|28.95|28.95|28.95|28.95|0
1594325700|2020-07-09 20:15:00|28.95|28.95|28.95|28.95|0
1594326600|2020-07-09 20:30:00|28.88|28.88|28.88|28.88|0
1594327200|2020-07-09 20:40:00|28.95|28.95|28.95|28.95|0
1594327800|2020-07-09 20:50:00|28.95|28.95|28.95|28.95|0
1594328100|2020-07-09 20:55:00|28.95|28.95|28.95|28.95|0
1594336800|2020-07-09 23:20:00|28.65|28.65|28.02|28.02|0
1594377900|2020-07-10 10:45:00|28.4|28.4|28.4|28.4|0
1594386000|2020-07-10 13:00:00|27.98|27.98|27.98|27.98|0
1594386300|2020-07-10 13:05:00|28.95|28.95|28.95|28.95|0
1594387200|2020-07-10 13:20:00|28.98|28.98|28.98|28.98|0
1594387500|2020-07-10 13:25:00|28.853|28.96|28.853|28.96|0
1594387800|2020-07-10 13:30:00|28.87|29.48|28.8|29.25|14826
1594388100|2020-07-10 13:35:00|29.14|29.16|28.71|28.925|12286
1594388400|2020-07-10 13:40:00|28.99|29.25|28.99|29.07|10298
1594388700|2020-07-10 13:45:00|29.14|29.15|28.93|29.02|16716
1594389000|2020-07-10 13:50:00|28.92|28.92|28.85|28.883|1302
1594389300|2020-07-10 13:55:00|28.95|28.95|28.74|28.74|20275
1594389600|2020-07-10 14:00:00|28.74|28.74|28.51|28.51|15059
1594389900|2020-07-10 14:05:00|28.53|28.705|28.53|28.63|12296
1594390200|2020-07-10 14:10:00|28.66|28.81|28.66|28.71|12094
1594390500|2020-07-10 14:15:00|28.72|28.75|28.5|28.53|10744
1594390800|2020-07-10 14:20:00|28.53|28.61|28.49|28.54|9205
1594391100|2020-07-10 14:25:00|28.54|28.575|28.43|28.52|11078
1594391400|2020-07-10 14:30:00|28.51|28.58|28.493|28.57|4075
1594391700|2020-07-10 14:35:00|28.55|28.55|28.33|28.33|28102
1594392000|2020-07-10 14:40:00|28.36|28.42|28.32|28.35|15645
1594392300|2020-07-10 14:45:00|28.32|28.48|28.28|28.43|11276
1594392600|2020-07-10 14:50:00|28.43|28.445|28.36|28.44|8385
1594392900|2020-07-10 14:55:00|28.48|28.51|28.44|28.48|14153
1594393200|2020-07-10 15:00:00|28.49|28.52|28.42|28.42|4947
1594393500|2020-07-10 15:05:00|28.42|28.42|28.24|28.26|12259
1594393800|2020-07-10 15:10:00|28.27|28.27|28.13|28.145|8691
1594394100|2020-07-10 15:15:00|28.12|28.16|28.01|28.05|16232
1594394400|2020-07-10 15:20:00|28.04|28.04|27.83|27.88|69466
1594394700|2020-07-10 15:25:00|27.86|27.86|27.8|27.81|7780
1594395000|2020-07-10 15:30:00|27.79|27.81|27.61|27.63|12863
1594395300|2020-07-10 15:35:00|27.61|27.72|27.59|27.67|15665
1594395600|2020-07-10 15:40:00|27.68|27.94|27.67|27.94|6656
1594395900|2020-07-10 15:45:00|27.93|27.93|27.785|27.785|10928
1594396200|2020-07-10 15:50:00|27.77|27.79|27.72|27.765|6827
1594396500|2020-07-10 15:55:00|27.76|27.89|27.76|27.83|12776
1594396800|2020-07-10 16:00:00|27.82|27.83|27.74|27.77|11265
1594397100|2020-07-10 16:05:00|27.75|27.75|27.65|27.66|9056
1594397400|2020-07-10 16:10:00|27.68|27.75|27.66|27.67|9013
1594397700|2020-07-10 16:15:00|27.69|27.69|27.58|27.63|10953
1594398000|2020-07-10 16:20:00|27.66|27.84|27.66|27.81|8422
1594398300|2020-07-10 16:25:00|27.86|27.89|27.83|27.83|3953
1594398600|2020-07-10 16:30:00|27.85|27.88|27.82|27.85|9800
1594398900|2020-07-10 16:35:00|27.845|27.845|27.78|27.78|7075
1594399200|2020-07-10 16:40:00|27.78|27.835|27.67|27.835|9934
1594399500|2020-07-10 16:45:00|27.84|27.84|27.66|27.66|8858
1594399800|2020-07-10 16:50:00|27.67|27.68|27.54|27.58|8445
1594400100|2020-07-10 16:55:00|27.59|27.59|27.535|27.535|7326
1594400400|2020-07-10 17:00:00|27.54|27.58|27.45|27.57|12443
1594400700|2020-07-10 17:05:00|27.55|27.55|27.41|27.43|13301
1594401000|2020-07-10 17:10:00|27.41|27.5|27.32|27.47|8385
1594401300|2020-07-10 17:15:00|27.47|27.48|27.42|27.42|8171
1594401600|2020-07-10 17:20:00|27.43|27.44|27.27|27.28|29515
1594401900|2020-07-10 17:25:00|27.29|27.29|26.94|27|85352
1594402200|2020-07-10 17:30:00|26.99|27.08|26.75|27.08|36705
1594402500|2020-07-10 17:35:00|27.12|27.4|27.09|27.28|14218
1594402800|2020-07-10 17:40:00|27.3|27.34|27.16|27.19|8749
1594403100|2020-07-10 17:45:00|27.19|27.19|26.99|27.03|8607
1594403400|2020-07-10 17:50:00|27.04|27.09|27|27.07|14128
1594403700|2020-07-10 17:55:00|27.065|27.09|27.02|27.08|6775
1594404000|2020-07-10 18:00:00|27.06|27.21|27.01|27.2|13608
1594404300|2020-07-10 18:05:00|27.19|27.19|27.05|27.07|8114
1594404600|2020-07-10 18:10:00|27.07|27.08|26.94|26.97|11325
1594404900|2020-07-10 18:15:00|26.98|26.99|26.85|26.86|10423
1594405200|2020-07-10 18:20:00|26.87|26.871|26.81|26.85|10912
1594405500|2020-07-10 18:25:00|26.86|26.86|26.76|26.765|8594
1594405800|2020-07-10 18:30:00|26.74|26.88|26.74|26.87|9710
1594406100|2020-07-10 18:35:00|26.86|26.89|26.855|26.87|3552
1594406400|2020-07-10 18:40:00|26.86|26.86|26.74|26.76|14493
1594406700|2020-07-10 18:45:00|26.74|26.74|26.7|26.71|7721
1594407000|2020-07-10 18:50:00|26.75|26.79|26.73|26.76|9102
1594407300|2020-07-10 18:55:00|26.76|26.93|26.72|26.9|16352
1594407600|2020-07-10 19:00:00|26.895|26.95|26.89|26.93|8647
1594407900|2020-07-10 19:05:00|26.93|27.07|26.93|27.036|8623
1594408200|2020-07-10 19:10:00|27.02|27.05|26.93|26.96|12649
1594408500|2020-07-10 19:15:00|26.975|27.06|26.96|27.02|11806
1594408800|2020-07-10 19:20:00|27.03|27.03|26.94|26.96|11629
1594409100|2020-07-10 19:25:00|26.975|27.15|26.965|27.11|25521
1594409400|2020-07-10 19:30:00|27.08|27.29|27.04|27.29|23024
1594409700|2020-07-10 19:35:00|27.29|27.435|27.27|27.39|19588
1594410000|2020-07-10 19:40:00|27.39|27.46|27.355|27.37|23519
1594410300|2020-07-10 19:45:00|27.37|27.47|27.37|27.4|21513
1594410600|2020-07-10 19:50:00|27.41|27.57|27.41|27.55|42451
1594410900|2020-07-10 19:55:00|27.58|27.59|27.51|27.51|100771
1594411200|2020-07-10 20:00:00|27.52|27.52|27.52|27.52|82149
1594412100|2020-07-10 20:15:00|27.52|27.52|27.52|27.52|0
1594413000|2020-07-10 20:30:00|27.52|27.52|27.52|27.52|0
1594646700|2020-07-13 13:25:00|27.96|27.96|27.96|27.96|0
1594647000|2020-07-13 13:30:00|28.225|28.89|28.22|28.745|30911
1594647300|2020-07-13 13:35:00|28.72|28.89|28.56|28.64|28675
1594647600|2020-07-13 13:40:00|28.64|28.77|28.23|28.23|19073
1594647900|2020-07-13 13:45:00|28.26|28.325|28.08|28.14|14061
1594648200|2020-07-13 13:50:00|28.14|28.14|27.76|27.91|12411
1594648500|2020-07-13 13:55:00|27.91|27.955|27.8|27.8|15764
1594648800|2020-07-13 14:00:00|27.845|27.86|27.54|27.67|16045
1594649100|2020-07-13 14:05:00|27.69|27.715|27.55|27.589|20017
1594649400|2020-07-13 14:10:00|27.63|27.66|27.31|27.35|50810
1594649700|2020-07-13 14:15:00|27.4|27.449|27.28|27.32|16212
1594650000|2020-07-13 14:20:00|27.31|27.36|27.24|27.24|17991
1594650300|2020-07-13 14:25:00|27.2|27.2|27.013|27.091|17276
1594650600|2020-07-13 14:30:00|27.08|27.08|26.85|27|38326
1594650900|2020-07-13 14:35:00|26.975|26.985|26.86|26.93|17005
1594651200|2020-07-13 14:40:00|26.88|27.15|26.87|26.965|18816
1594651500|2020-07-13 14:45:00|26.965|27.2|26.885|27.16|22420
1594651800|2020-07-13 14:50:00|27.14|27.15|26.945|27.04|18973
1594652100|2020-07-13 14:55:00|27.01|27.11|27.01|27.08|9348
1594652400|2020-07-13 15:00:00|27.105|27.2|27.045|27.12|10691
1594652700|2020-07-13 15:05:00|27.135|27.265|27.105|27.22|8123
1594653000|2020-07-13 15:10:00|27.22|27.245|27.06|27.1|5829
1594653300|2020-07-13 15:15:00|27.1|27.325|27.08|27.325|6198
1594653600|2020-07-13 15:20:00|27.15|27.155|27.06|27.115|11130
1594653900|2020-07-13 15:25:00|27.1|27.14|27|27.01|5795
1594654200|2020-07-13 15:30:00|27.01|27.01|26.92|26.95|6977
1594654500|2020-07-13 15:35:00|26.93|26.93|26.72|26.75|40715
1594654800|2020-07-13 15:40:00|26.785|26.785|26.64|26.65|7495
1594655100|2020-07-13 15:45:00|26.62|26.7|26.58|26.69|9317
1594655400|2020-07-13 15:50:00|26.7|26.75|26.65|26.67|11788
1594655700|2020-07-13 15:55:00|26.67|26.7|26.63|26.63|7003
1594656000|2020-07-13 16:00:00|26.64|26.718|26.625|26.665|5134
1594656300|2020-07-13 16:05:00|26.68|26.71|26.51|26.53|20493
1594656600|2020-07-13 16:10:00|26.53|26.53|26.43|26.53|24522
1594656900|2020-07-13 16:15:00|26.52|26.58|26.49|26.5|9124
1594657200|2020-07-13 16:20:00|26.53|26.55|26.5|26.53|5241
1594657500|2020-07-13 16:25:00|26.49|26.49|26.38|26.39|11917
1594657800|2020-07-13 16:30:00|26.36|26.46|26.31|26.45|16744
1594658100|2020-07-13 16:35:00|26.41|26.41|26.31|26.33|13795
1594658400|2020-07-13 16:40:00|26.31|26.45|26.28|26.4|9307
1594658700|2020-07-13 16:45:00|26.38|26.53|26.38|26.48|12333
1594659000|2020-07-13 16:50:00|26.48|26.48|26.29|26.315|8599
1594659300|2020-07-13 16:55:00|26.35|26.36|26.22|26.22|4570
1594659600|2020-07-13 17:00:00|26.255|26.34|26.19|26.29|14880
1594659900|2020-07-13 17:05:00|26.28|26.28|26.1|26.1|20177
1594660200|2020-07-13 17:10:00|26.1|26.115|26.06|26.08|13236
1594660500|2020-07-13 17:15:00|26.07|26.1|26.01|26.02|19912
1594660800|2020-07-13 17:20:00|26.01|26.03|25.88|25.905|44008
1594661100|2020-07-13 17:25:00|25.9|26.06|25.77|25.99|44975
1594661400|2020-07-13 17:30:00|26.01|26.08|25.92|25.965|13584
1594661700|2020-07-13 17:35:00|25.95|25.985|25.915|25.935|8507
1594662000|2020-07-13 17:40:00|25.935|25.935|25.735|25.77|17029
1594662300|2020-07-13 17:45:00|25.75|25.9|25.705|25.9|8963
1594662600|2020-07-13 17:50:00|25.87|26.04|25.87|26.02|37678
1594662900|2020-07-13 17:55:00|26|26.1|25.99|26.05|13492
1594663200|2020-07-13 18:00:00|26.051|26.07|25.79|25.791|23638
1594663500|2020-07-13 18:05:00|25.83|25.87|25.63|25.75|19257
1594663800|2020-07-13 18:10:00|25.77|25.815|25.71|25.735|13569
1594664100|2020-07-13 18:15:00|25.735|25.81|25.64|25.67|17374
1594664400|2020-07-13 18:20:00|25.7|25.77|25.65|25.65|13999
1594664700|2020-07-13 18:25:00|25.655|25.71|25.53|25.55|15339
1594665000|2020-07-13 18:30:00|25.56|25.58|25.444|25.48|21364
1594665300|2020-07-13 18:35:00|25.46|25.475|25.36|25.4|21621
1594665600|2020-07-13 18:40:00|25.4|25.435|25.32|25.4|21402
1594665900|2020-07-13 18:45:00|25.4|25.425|25.33|25.385|22469
1594666200|2020-07-13 18:50:00|25.385|25.42|25.36|25.385|22571
1594666500|2020-07-13 18:55:00|25.385|25.52|25.2|25.51|39752
1594666800|2020-07-13 19:00:00|25.505|25.57|25.27|25.29|32767
1594667100|2020-07-13 19:05:00|25.28|25.28|25.03|25.06|19297
1594667400|2020-07-13 19:10:00|25.045|25.115|24.95|24.95|37348
1594667700|2020-07-13 19:15:00|24.955|25.01|24.83|24.845|20840
1594668000|2020-07-13 19:20:00|24.845|24.99|24.825|24.845|27880
1594668300|2020-07-13 19:25:00|24.83|25.05|24.75|24.89|37728
1594668600|2020-07-13 19:30:00|24.87|24.89|24.62|24.69|42962
1594668900|2020-07-13 19:35:00|24.7|24.77|24.54|24.54|64882
1594669200|2020-07-13 19:40:00|24.52|25|24.52|24.96|47378
1594669500|2020-07-13 19:45:00|24.91|24.975|24.65|24.74|45206
1594669800|2020-07-13 19:50:00|24.74|24.75|24.675|24.675|43009
1594670100|2020-07-13 19:55:00|24.675|24.72|24.48|24.6|131465
1594670400|2020-07-13 20:00:00|24.63|24.63|24.63|24.63|0
1594672200|2020-07-13 20:30:00|24.63|24.63|24.63|24.63|0
1594672500|2020-07-13 20:35:00|24.59|24.59|24.59|24.59|0
1594672800|2020-07-13 20:40:00|24.63|24.63|24.59|24.59|0
1594674300|2020-07-13 21:05:00|24.63|24.63|24.63|24.63|0
1594675800|2020-07-13 21:30:00|24.02|24.02|24.02|24.02|0
1594676700|2020-07-13 21:45:00|24.84|24.84|24.84|24.84|0
1594681800|2020-07-13 23:10:00|24.76|24.76|24.76|24.76|0
1594732200|2020-07-14 13:10:00|24.65|24.65|24.65|24.65|0
1594733400|2020-07-14 13:30:00|24.88|25.28|24.61|25.27|55143
1594733700|2020-07-14 13:35:00|25.259|25.795|25.146|25.652|33735
1594734000|2020-07-14 13:40:00|25.65|26.1|25.65|25.94|44668
1594734300|2020-07-14 13:45:00|25.91|25.945|24.9|25.2|79266
1594734600|2020-07-14 13:50:00|25.12|25.13|24.4|24.442|72632
1594734900|2020-07-14 13:55:00|24.455|24.7|24.22|24.22|73400
1594735200|2020-07-14 14:00:00|24.376|24.38|23.85|23.95|68301
1594735500|2020-07-14 14:05:00|23.97|24.16|23.81|23.85|35447
1594735800|2020-07-14 14:10:00|23.85|24.265|23.83|24.215|54492
1594736100|2020-07-14 14:15:00|24.215|24.24|23.95|24|35965
1594736400|2020-07-14 14:20:00|23.98|24.2|23.83|24.13|50255
1594736700|2020-07-14 14:25:00|24.12|24.355|24.1|24.17|69920
1594737000|2020-07-14 14:30:00|24.15|24.49|24.03|24.49|54478
1594737300|2020-07-14 14:35:00|24.53|24.81|24.42|24.42|27186
1594737600|2020-07-14 14:40:00|24.42|24.83|24.42|24.59|18066
1594737900|2020-07-14 14:45:00|24.59|25.05|24.59|25.01|30404
1594738200|2020-07-14 14:50:00|25.038|25.27|25|25.23|39266
1594738500|2020-07-14 14:55:00|25.21|25.22|24.79|24.79|23635
1594738800|2020-07-14 15:00:00|24.85|24.85|24.505|24.505|17156
1594739100|2020-07-14 15:05:00|24.36|24.5|24.271|24.47|15440
1594739400|2020-07-14 15:10:00|24.49|24.59|24.46|24.46|6861
1594739700|2020-07-14 15:15:00|24.5|24.63|24.36|24.59|9076
1594740000|2020-07-14 15:20:00|24.61|24.61|24.47|24.49|3792
1594740300|2020-07-14 15:25:00|24.56|24.69|24.46|24.69|14102
1594740600|2020-07-14 15:30:00|24.67|24.77|24.52|24.767|15678
1594740900|2020-07-14 15:35:00|24.75|24.8|24.71|24.74|6477
1594741200|2020-07-14 15:40:00|24.79|24.85|24.79|24.84|25987
1594741500|2020-07-14 15:45:00|24.85|24.94|24.735|24.79|15570
1594741800|2020-07-14 15:50:00|24.73|24.89|24.7|24.77|16610
1594742100|2020-07-14 15:55:00|24.75|24.76|24.57|24.62|18955
1594742400|2020-07-14 16:00:00|24.6|24.62|24.54|24.58|6508
1594742700|2020-07-14 16:05:00|24.62|24.62|24.54|24.54|4947
1594743000|2020-07-14 16:10:00|24.55|24.56|24.5|24.5|4113
1594743300|2020-07-14 16:15:00|24.47|24.71|24.47|24.68|7715
1594743600|2020-07-14 16:20:00|24.65|24.72|24.61|24.64|2892
1594743900|2020-07-14 16:25:00|24.6|24.61|24.57|24.57|4038
1594744200|2020-07-14 16:30:00|24.57|24.59|24.49|24.49|3594
1594744500|2020-07-14 16:35:00|24.5|24.56|24.46|24.48|8229
1594744800|2020-07-14 16:40:00|24.5|24.51|24.43|24.44|4844
1594745100|2020-07-14 16:45:00|24.46|24.56|24.46|24.55|2275
1594745400|2020-07-14 16:50:00|24.48|24.48|24.4|24.4|6472
1594745700|2020-07-14 16:55:00|24.38|24.48|24.31|24.45|7974
1594746000|2020-07-14 17:00:00|24.51|24.51|24.38|24.453|2852
1594746300|2020-07-14 17:05:00|24.465|24.54|24.46|24.48|2084
1594746600|2020-07-14 17:10:00|24.484|24.62|24.46|24.55|9080
1594746900|2020-07-14 17:15:00|24.6|24.62|24.48|24.5|2835
1594747200|2020-07-14 17:20:00|24.51|24.55|24.5|24.55|1020
1594747500|2020-07-14 17:25:00|24.58|24.63|24.58|24.58|2069
1594747800|2020-07-14 17:30:00|24.59|24.61|24.59|24.6|2071
1594748100|2020-07-14 17:35:00|24.6|24.7|24.58|24.66|4185
1594748400|2020-07-14 17:40:00|24.64|24.715|24.62|24.71|2453
1594748700|2020-07-14 17:45:00|24.69|24.73|24.64|24.64|2838
1594749000|2020-07-14 17:50:00|24.66|24.77|24.64|24.77|6014
1594749300|2020-07-14 17:55:00|24.79|24.82|24.68|24.72|5611
1594749600|2020-07-14 18:00:00|24.74|24.78|24.68|24.69|6694
1594749900|2020-07-14 18:05:00|24.67|24.68|24.65|24.68|1607
1594750200|2020-07-14 18:10:00|24.7|24.7|24.63|24.63|3262
1594750500|2020-07-14 18:15:00|24.7|24.7|24.63|24.68|2370
1594750800|2020-07-14 18:20:00|24.66|24.72|24.65|24.71|7135
1594751100|2020-07-14 18:25:00|24.705|24.73|24.63|24.64|5600
1594751400|2020-07-14 18:30:00|24.66|24.75|24.655|24.68|4154
1594751700|2020-07-14 18:35:00|24.72|24.73|24.55|24.55|5083
1594752000|2020-07-14 18:40:00|24.57|24.6|24.56|24.58|3693
1594752300|2020-07-14 18:45:00|24.58|24.615|24.57|24.61|5376
1594752600|2020-07-14 18:50:00|24.62|24.64|24.6|24.62|5383
1594752900|2020-07-14 18:55:00|24.61|24.72|24.59|24.72|7037
1594753200|2020-07-14 19:00:00|24.7|24.7|24.62|24.65|9094
1594753500|2020-07-14 19:05:00|24.655|24.73|24.62|24.69|10565
1594753800|2020-07-14 19:10:00|24.68|24.79|24.65|24.73|15603
1594754100|2020-07-14 19:15:00|24.73|24.865|24.72|24.85|15070
1594754400|2020-07-14 19:20:00|24.85|24.92|24.85|24.87|11278
1594754700|2020-07-14 19:25:00|24.88|24.935|24.86|24.89|12744
1594755000|2020-07-14 19:30:00|24.9|24.95|24.885|24.92|19728
1594755300|2020-07-14 19:35:00|24.92|24.92|24.85|24.89|17666
1594755600|2020-07-14 19:40:00|24.88|24.98|24.88|24.94|24606
1594755900|2020-07-14 19:45:00|24.91|24.94|24.79|24.85|22229
1594756200|2020-07-14 19:50:00|24.845|24.98|24.845|24.95|30038
1594756500|2020-07-14 19:55:00|24.94|25|24.91|24.93|64355
1594756800|2020-07-14 20:00:00|24.95|24.95|24.95|24.95|31831
1594758300|2020-07-14 20:25:00|24.95|24.95|24.95|24.95|0
1594758600|2020-07-14 20:30:00|24.95|24.95|24.95|24.95|0
1594759200|2020-07-14 20:40:00|24.95|24.95|24.95|24.95|0
1594764300|2020-07-14 22:05:00|25.12|25.12|25.12|25.12|0
1594817100|2020-07-15 12:45:00|25.13|25.13|24.51|24.51|0
1594819800|2020-07-15 13:30:00|25.51|25.72|24.88|24.96|53714
1594820100|2020-07-15 13:35:00|24.95|25.05|24.76|24.99|64288
1594820400|2020-07-15 13:40:00|24.95|25.435|24.86|25.41|42377
1594820700|2020-07-15 13:45:00|25.37|25.37|25.03|25.16|25897
1594821000|2020-07-15 13:50:00|25.16|25.2|24.74|25|28995
1594821300|2020-07-15 13:55:00|25.06|25.08|24.97|25.08|5079
1594821600|2020-07-15 14:00:00|25.065|25.1|24.95|25.04|25509
1594821900|2020-07-15 14:05:00|25.08|25.33|24.99|25.04|23023
1594822200|2020-07-15 14:10:00|25|25.03|24.915|24.96|16729
1594822500|2020-07-15 14:15:00|24.95|24.98|24.82|24.98|5889
1594822800|2020-07-15 14:20:00|24.98|25.07|24.93|24.93|6769
1594823100|2020-07-15 14:25:00|24.93|24.99|24.89|24.89|6966
1594823400|2020-07-15 14:30:00|24.94|24.94|24.75|24.8|10462
1594823700|2020-07-15 14:35:00|24.82|24.87|24.75|24.82|4816
1594824000|2020-07-15 14:40:00|24.86|24.98|24.84|24.953|22049
1594824300|2020-07-15 14:45:00|24.93|24.95|24.88|24.95|5606
1594824600|2020-07-15 14:50:00|24.94|24.94|24.87|24.87|1482
1594824900|2020-07-15 14:55:00|24.82|24.82|24.68|24.68|3941
1594825200|2020-07-15 15:00:00|24.69|24.85|24.69|24.74|9943
1594825500|2020-07-15 15:05:00|24.76|24.94|24.75|24.94|19322
1594825800|2020-07-15 15:10:00|24.92|24.957|24.9|24.957|4943
1594826100|2020-07-15 15:15:00|24.93|24.93|24.8|24.81|11076
1594826400|2020-07-15 15:20:00|24.8|24.85|24.72|24.75|12490
1594826700|2020-07-15 15:25:00|24.75|24.9|24.75|24.81|9114
1594827000|2020-07-15 15:30:00|24.78|24.85|24.71|24.72|40473
1594827300|2020-07-15 15:35:00|24.737|24.737|24.69|24.69|4217
1594827600|2020-07-15 15:40:00|24.68|24.68|24.61|24.645|3115
1594827900|2020-07-15 15:45:00|24.645|24.68|24.59|24.66|14264
1594828200|2020-07-15 15:50:00|24.67|24.74|24.67|24.73|15486
1594828500|2020-07-15 15:55:00|24.75|24.75|24.66|24.665|10321
1594828800|2020-07-15 16:00:00|24.67|24.685|24.55|24.55|22465
1594829100|2020-07-15 16:05:00|24.57|24.64|24.56|24.605|11428
1594829400|2020-07-15 16:10:00|24.61|24.65|24.61|24.61|5097
1594829700|2020-07-15 16:15:00|24.63|24.63|24.6|24.6|6349
1594830000|2020-07-15 16:20:00|24.595|24.595|24.42|24.44|43611
1594830300|2020-07-15 16:25:00|24.45|24.53|24.42|24.42|11686
1594830600|2020-07-15 16:30:00|24.41|24.44|24.35|24.37|3662
1594830900|2020-07-15 16:35:00|24.36|24.38|24.3|24.3|4743
1594831200|2020-07-15 16:40:00|24.32|24.375|24.31|24.375|5909
1594831500|2020-07-15 16:45:00|24.36|24.625|24.36|24.6|5055
1594831800|2020-07-15 16:50:00|24.61|24.65|24.51|24.54|8918
1594832100|2020-07-15 16:55:00|24.56|24.58|24.52|24.56|3235
1594832400|2020-07-15 17:00:00|24.55|24.56|24.35|24.425|7674
1594832700|2020-07-15 17:05:00|24.435|24.48|24.41|24.48|1630
1594833000|2020-07-15 17:10:00|24.48|24.54|24.41|24.54|8355
1594833300|2020-07-15 17:15:00|24.57|24.6|24.54|24.595|4576
1594833600|2020-07-15 17:20:00|24.61|24.64|24.54|24.55|5046
1594833900|2020-07-15 17:25:00|24.6|24.66|24.58|24.66|5285
1594834200|2020-07-15 17:30:00|24.66|24.71|24.65|24.67|5121
1594834500|2020-07-15 17:35:00|24.69|24.74|24.68|24.72|5367
1594834800|2020-07-15 17:40:00|24.7|24.7|24.64|24.66|3609
1594835100|2020-07-15 17:45:00|24.66|24.712|24.66|24.67|2993
1594835400|2020-07-15 17:50:00|24.68|24.69|24.6|24.61|5322
1594835700|2020-07-15 17:55:00|24.62|24.66|24.62|24.64|3247
1594836000|2020-07-15 18:00:00|24.63|24.78|24.6|24.75|10441
1594836300|2020-07-15 18:05:00|24.76|24.88|24.74|24.88|9556
1594836600|2020-07-15 18:10:00|24.87|24.87|24.79|24.825|6168
1594836900|2020-07-15 18:15:00|24.8|24.83|24.72|24.72|4926
1594837200|2020-07-15 18:20:00|24.73|24.81|24.72|24.74|4659
1594837500|2020-07-15 18:25:00|24.74|24.76|24.72|24.75|4458
1594837800|2020-07-15 18:30:00|24.76|24.79|24.76|24.79|6891
1594838100|2020-07-15 18:35:00|24.77|24.78|24.76|24.76|5420
1594838400|2020-07-15 18:40:00|24.77|24.85|24.77|24.8|8083
1594838700|2020-07-15 18:45:00|24.8|24.82|24.79|24.8|4980
1594839000|2020-07-15 18:50:00|24.81|24.82|24.71|24.79|9875
1594839300|2020-07-15 18:55:00|24.81|24.81|24.74|24.76|7203
1594839600|2020-07-15 19:00:00|24.77|24.81|24.73|24.73|9724
1594839900|2020-07-15 19:05:00|24.72|24.72|24.64|24.67|6939
1594840200|2020-07-15 19:10:00|24.65|24.66|24.56|24.56|11218
1594840500|2020-07-15 19:15:00|24.58|24.66|24.55|24.65|5904
1594840800|2020-07-15 19:20:00|24.66|24.71|24.6|24.62|12507
1594841100|2020-07-15 19:25:00|24.61|24.77|24.61|24.74|5326
1594841400|2020-07-15 19:30:00|24.76|24.77|24.67|24.68|12181
1594841700|2020-07-15 19:35:00|24.67|24.74|24.67|24.68|11118
1594842000|2020-07-15 19:40:00|24.66|24.69|24.61|24.66|13777
1594842300|2020-07-15 19:45:00|24.66|24.675|24.55|24.65|11059
1594842600|2020-07-15 19:50:00|24.62|24.64|24.55|24.61|23398
1594842900|2020-07-15 19:55:00|24.61|24.67|24.57|24.62|54698
1594843200|2020-07-15 20:00:00|24.65|24.65|24.65|24.65|19014
1594844700|2020-07-15 20:25:00|24.65|24.65|24.65|24.65|0
1594887300|2020-07-16 08:15:00|24.5|24.5|24|24|0
1594887900|2020-07-16 08:25:00|23.8|23.8|23.23|23.23|0
1594891200|2020-07-16 09:20:00|23|23|23|23|0
1594892100|2020-07-16 09:35:00|23.23|23.23|23.23|23.23|0
1594905000|2020-07-16 13:10:00|23.18|23.18|23.18|23.18|0
1594905600|2020-07-16 13:20:00|23.18|23.18|23.18|23.18|0
1594906200|2020-07-16 13:30:00|23.9|23.95|23.785|23.85|25308
1594906500|2020-07-16 13:35:00|23.88|24.15|23.86|23.9|13662
1594906800|2020-07-16 13:40:00|23.929|23.929|23.6|23.79|11344
1594907100|2020-07-16 13:45:00|23.83|23.9|23.69|23.89|12431
1594907400|2020-07-16 13:50:00|23.835|23.97|23.81|23.83|8884
1594907700|2020-07-16 13:55:00|23.8|23.88|23.79|23.88|8338
1594908000|2020-07-16 14:00:00|23.88|23.91|23.56|23.6|12992
1594908300|2020-07-16 14:05:00|23.6|23.79|23.6|23.74|10136
1594908600|2020-07-16 14:10:00|23.75|23.82|23.71|23.73|5179
1594908900|2020-07-16 14:15:00|23.72|23.91|23.69|23.845|12885
1594909200|2020-07-16 14:20:00|23.82|24.05|23.82|24.01|9508
1594909500|2020-07-16 14:25:00|24.07|24.13|24.025|24.1|13496
1594909800|2020-07-16 14:30:00|24.052|24.075|23.96|24.01|10284
1594910100|2020-07-16 14:35:00|24.03|24.08|24|24.04|5842
1594910400|2020-07-16 14:40:00|24.03|24.12|24.015|24.11|9924
1594910700|2020-07-16 14:45:00|24.12|24.18|24.12|24.15|5065
1594911000|2020-07-16 14:50:00|24.15|24.239|24.14|24.175|8288
1594911300|2020-07-16 14:55:00|24.175|24.175|23.92|24|19491
1594911600|2020-07-16 15:00:00|24|24.03|23.95|23.95|4615
1594911900|2020-07-16 15:05:00|23.8|23.92|23.78|23.92|12720
1594912200|2020-07-16 15:10:00|23.93|24.02|23.93|24|4818
1594912500|2020-07-16 15:15:00|24|24|23.95|24|7432
1594912800|2020-07-16 15:20:00|23.99|24.04|23.94|23.96|13317
1594913100|2020-07-16 15:25:00|23.945|23.98|23.945|23.98|4729
1594913400|2020-07-16 15:30:00|23.99|23.99|23.8|23.8|13090
1594913700|2020-07-16 15:35:00|23.83|23.84|23.7|23.71|6766
1594914000|2020-07-16 15:40:00|23.73|23.97|23.68|23.9|24734
1594914300|2020-07-16 15:45:00|23.9|23.935|23.9|23.92|4986
1594914600|2020-07-16 15:50:00|23.94|23.97|23.9|23.915|11086
1594914900|2020-07-16 15:55:00|23.905|24.13|23.86|24.13|14497
1594915200|2020-07-16 16:00:00|24.14|24.18|24.06|24.15|12310
1594915500|2020-07-16 16:05:00|24.13|24.15|24.11|24.15|3101
1594915800|2020-07-16 16:10:00|24.17|24.18|24.08|24.11|7070
1594916100|2020-07-16 16:15:00|24.12|24.19|24.12|24.19|6540
1594916400|2020-07-16 16:20:00|24.17|24.2|24.15|24.19|10867
1594916700|2020-07-16 16:25:00|24.18|24.19|24.16|24.16|5314
1594917000|2020-07-16 16:30:00|24.14|24.15|23.99|24.09|5683
1594917300|2020-07-16 16:35:00|24.1|24.16|24.05|24.06|4067
1594917600|2020-07-16 16:40:00|24.05|24.21|24.05|24.21|8808
1594917900|2020-07-16 16:45:00|24.25|24.27|24.229|24.23|2859
1594918200|2020-07-16 16:50:00|24.2|24.23|24.17|24.2|7353
1594918500|2020-07-16 16:55:00|24.205|24.24|24.19|24.21|5173
1594918800|2020-07-16 17:00:00|24.2|24.23|24.16|24.2|3820
1594919100|2020-07-16 17:05:00|24.2|24.2|24.11|24.11|4385
1594919400|2020-07-16 17:10:00|24.11|24.11|24.04|24.073|5077
1594919700|2020-07-16 17:15:00|24.09|24.09|24.02|24.025|3808
1594920000|2020-07-16 17:20:00|24.01|24.03|23.965|23.965|4757
1594920300|2020-07-16 17:25:00|23.952|24.01|23.952|23.99|5301
1594920600|2020-07-16 17:30:00|23.98|23.99|23.94|23.975|6151
1594920900|2020-07-16 17:35:00|23.975|23.985|23.935|23.98|3693
1594921200|2020-07-16 17:40:00|23.97|23.975|23.9|23.91|3520
1594921500|2020-07-16 17:45:00|23.9|23.96|23.9|23.96|4579
1594921800|2020-07-16 17:50:00|23.94|24.05|23.93|24.035|8260
1594922100|2020-07-16 17:55:00|24.01|24.03|23.98|24|4560
1594922400|2020-07-16 18:00:00|23.99|24.03|23.97|24.02|3094
1594922700|2020-07-16 18:05:00|24.02|24.05|24.02|24.02|3377
1594923000|2020-07-16 18:10:00|24.01|24.06|23.985|24.06|4024
1594923300|2020-07-16 18:15:00|24.09|24.13|24.03|24.04|5404
1594923600|2020-07-16 18:20:00|24.04|24.07|24.04|24.07|4002
1594923900|2020-07-16 18:25:00|24.05|24.08|24.01|24.01|4132
1594924200|2020-07-16 18:30:00|24.02|24.04|24|24.04|4808
1594924500|2020-07-16 18:35:00|24.02|24.04|24|24.03|3784
1594924800|2020-07-16 18:40:00|24.04|24.04|23.995|24|10386
1594925100|2020-07-16 18:45:00|24|24|23.84|23.855|18379
1594925400|2020-07-16 18:50:00|23.855|23.87|23.83|23.86|5311
1594925700|2020-07-16 18:55:00|23.86|23.89|23.83|23.83|3591
1594926000|2020-07-16 19:00:00|23.85|23.86|23.8|23.84|4694
1594926300|2020-07-16 19:05:00|23.82|23.92|23.815|23.92|16849
1594926600|2020-07-16 19:10:00|23.945|23.99|23.91|23.91|6865
1594926900|2020-07-16 19:15:00|23.9|23.97|23.9|23.91|6189
1594927200|2020-07-16 19:20:00|23.926|23.95|23.9|23.9|2964
1594927500|2020-07-16 19:25:00|23.89|23.95|23.87|23.94|7822
1594927800|2020-07-16 19:30:00|23.93|24.04|23.91|24.025|12625
1594928100|2020-07-16 19:35:00|24.02|24.07|23.99|24.03|11135
1594928400|2020-07-16 19:40:00|24.07|24.07|24|24.02|42710
1594928700|2020-07-16 19:45:00|24.03|24.1|24|24.055|15986
1594929000|2020-07-16 19:50:00|24.04|24.066|24.03|24.04|21185
1594929300|2020-07-16 19:55:00|24.05|24.1|24|24.1|51623
1594929600|2020-07-16 20:00:00|24.1|24.1|24.1|24.1|12659
1594930500|2020-07-16 20:15:00|24.1|24.1|24.1|24.1|0
1594985100|2020-07-17 11:25:00|24.5|24.5|24.5|24.5|0
1594992600|2020-07-17 13:30:00|24.43|24.43|24.23|24.31|23009
1594992900|2020-07-17 13:35:00|24.28|24.28|23.925|24.04|35983
1594993200|2020-07-17 13:40:00|24.001|24.02|23.83|23.9|14028
1594993500|2020-07-17 13:45:00|23.85|23.91|23.73|23.91|22089
1594993800|2020-07-17 13:50:00|23.97|24.28|23.97|24.27|18061
1594994100|2020-07-17 13:55:00|24.26|24.44|24.19|24.44|24729
1594994400|2020-07-17 14:00:00|24.41|24.44|24.15|24.21|9454
1594994700|2020-07-17 14:05:00|24.29|24.34|24.01|24.02|9200
1594995000|2020-07-17 14:10:00|24|24.16|24|24.14|9378
1594995300|2020-07-17 14:15:00|24.13|24.16|24.09|24.09|5031
1594995600|2020-07-17 14:20:00|24.11|24.13|24.075|24.11|10276
1594995900|2020-07-17 14:25:00|24.11|24.26|24.02|24.26|9889
1594996200|2020-07-17 14:30:00|24.24|24.359|24.24|24.3|11828
1594996500|2020-07-17 14:35:00|24.33|24.47|24.3|24.35|18647
1594996800|2020-07-17 14:40:00|24.37|24.37|24.3|24.3|6097
1594997100|2020-07-17 14:45:00|24.3|24.35|24.26|24.28|8547
1594997400|2020-07-17 14:50:00|24.31|24.36|24.29|24.29|3518
1594997700|2020-07-17 14:55:00|24.24|24.35|24.24|24.32|4182
1594998000|2020-07-17 15:00:00|24.33|24.33|24.25|24.29|5737
1594998300|2020-07-17 15:05:00|24.305|24.35|24.28|24.35|3738
1594998600|2020-07-17 15:10:00|24.34|24.37|24.24|24.24|6580
1594998900|2020-07-17 15:15:00|24.23|24.43|24.23|24.43|6550
1594999200|2020-07-17 15:20:00|24.46|24.56|24.46|24.53|11698
1594999500|2020-07-17 15:25:00|24.52|24.63|24.52|24.615|8006
1594999800|2020-07-17 15:30:00|24.62|24.66|24.53|24.59|10029
1595000100|2020-07-17 15:35:00|24.59|24.61|24.48|24.48|8489
1595000400|2020-07-17 15:40:00|24.48|24.64|24.46|24.47|10742
1595000700|2020-07-17 15:45:00|24.46|24.5|24.45|24.49|3592
1595001000|2020-07-17 15:50:00|24.47|24.49|24.4|24.49|4744
1595001300|2020-07-17 15:55:00|24.49|24.52|24.49|24.504|5437
1595001600|2020-07-17 16:00:00|24.52|24.52|24.435|24.44|6103
1595001900|2020-07-17 16:05:00|24.44|24.525|24.44|24.48|6824
1595002200|2020-07-17 16:10:00|24.48|24.52|24.45|24.45|7031
1595002500|2020-07-17 16:15:00|24.49|24.53|24.484|24.485|11075
1595002800|2020-07-17 16:20:00|24.48|24.59|24.45|24.57|6716
1595003100|2020-07-17 16:25:00|24.57|24.57|24.46|24.475|4155
1595003400|2020-07-17 16:30:00|24.49|24.57|24.49|24.51|6863
1595003700|2020-07-17 16:35:00|24.52|24.53|24.5|24.5|5227
1595004000|2020-07-17 16:40:00|24.51|24.52|24.45|24.45|5057
1595004300|2020-07-17 16:45:00|24.45|24.47|24.43|24.44|3260
1595004600|2020-07-17 16:50:00|24.47|24.54|24.47|24.48|6090
1595004900|2020-07-17 16:55:00|24.44|24.46|24.4|24.46|5134
1595005200|2020-07-17 17:00:00|24.45|24.45|24.31|24.375|4047
1595005500|2020-07-17 17:05:00|24.36|24.39|24.32|24.32|3525
1595005800|2020-07-17 17:10:00|24.325|24.325|24.27|24.27|2473
1595006100|2020-07-17 17:15:00|24.275|24.29|24.25|24.28|5302
1595006400|2020-07-17 17:20:00|24.28|24.28|24.17|24.18|10313
1595006700|2020-07-17 17:25:00|24.17|24.21|24.17|24.185|4729
1595007000|2020-07-17 17:30:00|24.18|24.22|24.17|24.2|4298
1595007300|2020-07-17 17:35:00|24.2|24.2|24.15|24.15|3862
1595007600|2020-07-17 17:40:00|24.16|24.18|24.12|24.17|2654
1595007900|2020-07-17 17:45:00|24.145|24.145|24.115|24.13|1639
1595008200|2020-07-17 17:50:00|24.135|24.16|24.13|24.16|1887
1595008500|2020-07-17 17:55:00|24.16|24.18|24.16|24.18|1296
1595008800|2020-07-17 18:00:00|24.18|24.21|24.15|24.21|5086
1595009100|2020-07-17 18:05:00|24.2|24.2|24.15|24.16|2209
1595009400|2020-07-17 18:10:00|24.18|24.2|24.18|24.2|1737
1595009700|2020-07-17 18:15:00|24.21|24.21|24.19|24.2|1840
1595010000|2020-07-17 18:20:00|24.2|24.2|24.15|24.15|3013
1595010300|2020-07-17 18:25:00|24.16|24.21|24.16|24.2|3486
1595010600|2020-07-17 18:30:00|24.195|24.21|24.17|24.18|2013
1595010900|2020-07-17 18:35:00|24.17|24.28|24.17|24.26|3308
1595011200|2020-07-17 18:40:00|24.24|24.24|24.22|24.24|1958
1595011500|2020-07-17 18:45:00|24.26|24.26|24.225|24.25|4254
1595011800|2020-07-17 18:50:00|24.25|24.25|24.22|24.22|2505
1595012100|2020-07-17 18:55:00|24.225|24.23|24.21|24.21|2385
1595012400|2020-07-17 19:00:00|24.215|24.22|24.2|24.22|3644
1595012700|2020-07-17 19:05:00|24.22|24.22|24.18|24.22|6750
1595013000|2020-07-17 19:10:00|24.215|24.24|24.21|24.24|4639
1595013300|2020-07-17 19:15:00|24.232|24.24|24.21|24.21|5066
1595013600|2020-07-17 19:20:00|24.22|24.22|24.02|24.04|15884
1595013900|2020-07-17 19:25:00|24.04|24.075|24.01|24.03|7132
1595014200|2020-07-17 19:30:00|24.01|24.01|23.904|23.92|10542
1595014500|2020-07-17 19:35:00|23.94|24.07|23.94|24.03|10088
1595014800|2020-07-17 19:40:00|24.03|24.03|23.83|23.89|23451
1595015100|2020-07-17 19:45:00|23.885|24.03|23.88|24.03|12361
1595015400|2020-07-17 19:50:00|24.05|24.16|24.025|24.16|35874
1595015700|2020-07-17 19:55:00|24.16|24.17|24.1|24.11|66851
1595016000|2020-07-17 20:00:00|24.11|24.11|24.11|24.11|41568
1595017500|2020-07-17 20:25:00|24.11|24.11|24.11|24.11|0
1595243700|2020-07-20 11:15:00|24.11|24.11|24.11|24.11|0
1595247900|2020-07-20 12:25:00|24.5|24.5|24.5|24.5|0
1595251800|2020-07-20 13:30:00|24.45|24.5|24.26|24.26|10466
1595252100|2020-07-20 13:35:00|24.24|24.44|24.23|24.44|2868
1595252400|2020-07-20 13:40:00|24.51|24.65|24.425|24.54|9426
1595252700|2020-07-20 13:45:00|24.56|24.57|24.305|24.48|11642
1595253000|2020-07-20 13:50:00|24.34|24.57|24.22|24.33|14637
1595253300|2020-07-20 13:55:00|24.41|24.41|24.1|24.21|16329
1595253600|2020-07-20 14:00:00|24.28|24.305|24.07|24.09|24445
1595253900|2020-07-20 14:05:00|24.09|24.25|24.03|24.12|20328
1595254200|2020-07-20 14:10:00|24.13|24.23|24.085|24.14|9457
1595254500|2020-07-20 14:15:00|24.16|24.18|24.02|24.05|13105
1595254800|2020-07-20 14:20:00|24.09|24.17|24.09|24.15|12125
1595255100|2020-07-20 14:25:00|24.15|24.17|23.96|24.04|19790
1595255400|2020-07-20 14:30:00|24.07|24.29|24.04|24.195|15243
1595255700|2020-07-20 14:35:00|24.195|24.21|24.12|24.13|16200
1595256000|2020-07-20 14:40:00|24.13|24.225|24.1|24.11|14655
1595256300|2020-07-20 14:45:00|24.11|24.2|24.11|24.16|9847
1595256600|2020-07-20 14:50:00|24.17|24.23|24.08|24.13|10820
1595256900|2020-07-20 14:55:00|24.14|24.21|24.04|24.19|9444
1595257200|2020-07-20 15:00:00|24.21|24.25|24.12|24.185|15246
1595257500|2020-07-20 15:05:00|24.19|24.21|24.13|24.17|10157
1595257800|2020-07-20 15:10:00|24.18|24.23|24.16|24.21|22991
1595258100|2020-07-20 15:15:00|24.21|24.59|24.2|24.32|45779
1595258400|2020-07-20 15:20:00|24.37|24.48|24.33|24.48|7436
1595258700|2020-07-20 15:25:00|24.48|24.54|24.46|24.5|7402
1595259000|2020-07-20 15:30:00|24.54|24.55|24.48|24.48|15424
1595259300|2020-07-20 15:35:00|24.5|24.52|24.44|24.44|6220
1595259600|2020-07-20 15:40:00|24.47|24.52|24.39|24.39|16119
1595259900|2020-07-20 15:45:00|24.37|24.42|24.35|24.38|6099
1595260200|2020-07-20 15:50:00|24.37|24.42|24.35|24.37|7120
1595260500|2020-07-20 15:55:00|24.38|24.42|24.37|24.38|8248
1595260800|2020-07-20 16:00:00|24.4|24.455|24.37|24.455|9832
1595261100|2020-07-20 16:05:00|24.51|24.52|24.43|24.48|5350
1595261400|2020-07-20 16:10:00|24.47|24.48|24.45|24.46|6228
1595261700|2020-07-20 16:15:00|24.49|24.52|24.45|24.48|6911
1595262000|2020-07-20 16:20:00|24.51|24.51|24.29|24.31|21271
1595262300|2020-07-20 16:25:00|24.32|24.35|24.24|24.28|9936
1595262600|2020-07-20 16:30:00|24.3|24.35|24.28|24.33|4220
1595262900|2020-07-20 16:35:00|24.38|24.5|24.33|24.34|15005
1595263200|2020-07-20 16:40:00|24.34|24.35|24.26|24.34|18322
1595263500|2020-07-20 16:45:00|24.38|24.38|24.31|24.38|4373
1595263800|2020-07-20 16:50:00|24.34|24.42|24.34|24.38|3963
1595264100|2020-07-20 16:55:00|24.42|24.5|24.39|24.49|5547
1595264400|2020-07-20 17:00:00|24.48|24.52|24.47|24.5|5740
1595264700|2020-07-20 17:05:00|24.5|24.54|24.48|24.48|3767
1595265000|2020-07-20 17:10:00|24.5|24.54|24.48|24.48|7032
1595265300|2020-07-20 17:15:00|24.51|24.51|24.47|24.49|3759
1595265600|2020-07-20 17:20:00|24.51|24.53|24.49|24.515|9850
1595265900|2020-07-20 17:25:00|24.5|24.5|24.33|24.38|24752
1595266200|2020-07-20 17:30:00|24.4|24.4|24.29|24.31|6609
1595266500|2020-07-20 17:35:00|24.33|24.4|24.32|24.39|3421
1595266800|2020-07-20 17:40:00|24.39|24.39|24.29|24.29|6705
1595267100|2020-07-20 17:45:00|24.305|24.305|24.09|24.15|35507
1595267400|2020-07-20 17:50:00|24.15|24.17|24.11|24.135|9972
1595267700|2020-07-20 17:55:00|24.14|24.15|24.02|24.02|7819
1595268000|2020-07-20 18:00:00|24.03|24.13|24.03|24.13|8806
1595268300|2020-07-20 18:05:00|24.13|24.19|24.11|24.14|7709
1595268600|2020-07-20 18:10:00|24.14|24.2|24.14|24.19|7056
1595268900|2020-07-20 18:15:00|24.185|24.185|24.1|24.1|9002
1595269200|2020-07-20 18:20:00|24.13|24.13|24.09|24.11|5714
1595269500|2020-07-20 18:25:00|24.11|24.19|24.09|24.19|9232
1595269800|2020-07-20 18:30:00|24.19|24.2|24.15|24.17|6118
1595270100|2020-07-20 18:35:00|24.18|24.18|24.14|24.14|3371
1595270400|2020-07-20 18:40:00|24.155|24.18|24.09|24.1|13367
1595270700|2020-07-20 18:45:00|24.09|24.12|24.05|24.05|11019
1595271000|2020-07-20 18:50:00|24.05|24.075|24.04|24.06|8261
1595271300|2020-07-20 18:55:00|24.06|24.08|23.96|23.97|12381
1595271600|2020-07-20 19:00:00|23.98|23.99|23.96|23.99|7723
1595271900|2020-07-20 19:05:00|23.97|24.02|23.97|24.01|7030
1595272200|2020-07-20 19:10:00|24.025|24.05|23.97|24|11276
1595272500|2020-07-20 19:15:00|23.98|24.05|23.97|24.02|14174
1595272800|2020-07-20 19:20:00|24.01|24.02|23.98|24|8517
1595273100|2020-07-20 19:25:00|23.99|24.02|23.97|23.985|10073
1595273400|2020-07-20 19:30:00|23.99|24.03|23.99|24.01|16968
1595273700|2020-07-20 19:35:00|24|24.05|24|24.05|10499
1595274000|2020-07-20 19:40:00|24.06|24.09|24.015|24.02|20064
1595274300|2020-07-20 19:45:00|24.03|24.07|24.02|24.04|21879
1595274600|2020-07-20 19:50:00|24.05|24.13|24.05|24.105|27505
1595274900|2020-07-20 19:55:00|24.105|24.145|24.07|24.09|73724
1595275200|2020-07-20 20:00:00|24.12|24.12|24.12|24.12|0
1595276100|2020-07-20 20:15:00|24.12|24.12|24.12|24.12|0
1595337000|2020-07-21 13:10:00|24.5|24.5|24.5|24.5|0
1595338200|2020-07-21 13:30:00|24.65|24.65|23.88|23.88|48186
1595338500|2020-07-21 13:35:00|23.955|24.09|23.529|23.529|39929
1595338800|2020-07-21 13:40:00|23.53|23.829|23.5|23.68|28378
1595339100|2020-07-21 13:45:00|23.67|23.89|23.5|23.88|30745
1595339400|2020-07-21 13:50:00|23.88|23.88|23.7|23.79|16421
1595339700|2020-07-21 13:55:00|23.75|23.79|23.66|23.68|18483
1595340000|2020-07-21 14:00:00|23.68|23.68|23.3|23.37|74664
1595340300|2020-07-21 14:05:00|23.35|23.35|23.08|23.08|53607
1595340600|2020-07-21 14:10:00|23.08|23.28|23.03|23.26|30684
1595340900|2020-07-21 14:15:00|23.28|23.53|23.26|23.48|17135
1595341200|2020-07-21 14:20:00|23.47|23.565|23.42|23.51|11108
1595341500|2020-07-21 14:25:00|23.48|23.5|23.39|23.39|11976
1595341800|2020-07-21 14:30:00|23.38|23.69|23.38|23.68|24655
1595342100|2020-07-21 14:35:00|23.71|24.069|23.7|24.055|48498
1595342400|2020-07-21 14:40:00|24.07|24.27|24|24|85106
1595342700|2020-07-21 14:45:00|23.97|24.11|23.76|23.76|26312
1595343000|2020-07-21 14:50:00|23.82|23.82|23.7|23.7|7104
1595343300|2020-07-21 14:55:00|23.7|23.71|23.63|23.66|7313
1595343600|2020-07-21 15:00:00|23.69|23.74|23.63|23.73|14890
1595343900|2020-07-21 15:05:00|23.71|23.76|23.68|23.68|9323
1595344200|2020-07-21 15:10:00|23.66|23.7|23.59|23.67|5924
1595344500|2020-07-21 15:15:00|23.67|23.71|23.62|23.67|6271
1595344800|2020-07-21 15:20:00|23.69|23.7|23.66|23.68|3104
1595345100|2020-07-21 15:25:00|23.7|23.71|23.65|23.68|8899
1595345400|2020-07-21 15:30:00|23.68|23.72|23.55|23.55|16321
1595345700|2020-07-21 15:35:00|23.49|23.49|23.25|23.26|13584
1595346000|2020-07-21 15:40:00|23.21|23.25|23.16|23.17|16687
1595346300|2020-07-21 15:45:00|23.17|23.18|22.921|22.96|79655
1595346600|2020-07-21 15:50:00|22.965|23.14|22.915|23.13|13906
1595346900|2020-07-21 15:55:00|23.108|23.13|23.02|23.08|8440
1595347200|2020-07-21 16:00:00|23.08|23.1|23.015|23.03|6092
1595347500|2020-07-21 16:05:00|23.06|23.18|23.042|23.14|6116
1595347800|2020-07-21 16:10:00|23.16|23.21|23.12|23.21|10388
1595348100|2020-07-21 16:15:00|23.21|23.25|23.14|23.14|4540
1595348400|2020-07-21 16:20:00|23.13|23.13|23.05|23.08|9134
1595348700|2020-07-21 16:25:00|23.08|23.09|23.03|23.04|11455
1595349000|2020-07-21 16:30:00|23.02|23.05|22.93|22.93|8148
1595349300|2020-07-21 16:35:00|22.92|22.95|22.845|22.9|14384
1595349600|2020-07-21 16:40:00|22.91|22.95|22.9|22.95|6498
1595349900|2020-07-21 16:45:00|22.93|22.97|22.83|22.85|23550
1595350200|2020-07-21 16:50:00|22.86|22.899|22.84|22.899|9742
1595350500|2020-07-21 16:55:00|22.93|23.06|22.93|23.06|6459
1595350800|2020-07-21 17:00:00|23.07|23.08|22.96|23.03|7769
1595351100|2020-07-21 17:05:00|23.06|23.15|23.04|23.12|9229
1595351400|2020-07-21 17:10:00|23.11|23.15|23.11|23.15|6825
1595351700|2020-07-21 17:15:00|23.16|23.29|23.14|23.27|5055
1595352000|2020-07-21 17:20:00|23.3|23.4|23.3|23.39|10062
1595352300|2020-07-21 17:25:00|23.37|23.38|23.315|23.36|6608
1595352600|2020-07-21 17:30:00|23.37|23.38|23.325|23.37|11174
1595352900|2020-07-21 17:35:00|23.39|23.49|23.39|23.455|6465
1595353200|2020-07-21 17:40:00|23.45|23.49|23.44|23.49|6878
1595353500|2020-07-21 17:45:00|23.565|23.625|23.555|23.6|3060
1595353800|2020-07-21 17:50:00|23.6|23.636|23.51|23.52|7200
1595354100|2020-07-21 17:55:00|23.55|23.55|23.46|23.46|5527
1595354400|2020-07-21 18:00:00|23.5|23.57|23.48|23.56|11957
1595354700|2020-07-21 18:05:00|23.56|23.72|23.56|23.69|4330
1595355000|2020-07-21 18:10:00|23.715|23.72|23.63|23.65|4746
1595355300|2020-07-21 18:15:00|23.66|23.68|23.615|23.615|5514
1595355600|2020-07-21 18:20:00|23.6|23.62|23.51|23.59|10165
1595355900|2020-07-21 18:25:00|23.62|23.79|23.62|23.78|7388
1595356200|2020-07-21 18:30:00|23.765|23.765|23.715|23.74|3033
1595356500|2020-07-21 18:35:00|23.755|23.77|23.716|23.72|4762
1595356800|2020-07-21 18:40:00|23.71|23.745|23.71|23.745|2078
1595357100|2020-07-21 18:45:00|23.76|23.76|23.56|23.56|9364
1595357400|2020-07-21 18:50:00|23.56|23.65|23.49|23.646|22263
1595357700|2020-07-21 18:55:00|23.65|23.65|23.59|23.59|4724
1595358000|2020-07-21 19:00:00|23.56|23.56|23.51|23.52|4781
1595358300|2020-07-21 19:05:00|23.56|23.57|23.5|23.5|10306
1595358600|2020-07-21 19:10:00|23.51|23.53|23.39|23.46|8776
1595358900|2020-07-21 19:15:00|23.43|23.44|23.38|23.405|7347
1595359200|2020-07-21 19:20:00|23.38|23.385|23.32|23.32|8256
1595359500|2020-07-21 19:25:00|23.31|23.42|23.31|23.38|11077
1595359800|2020-07-21 19:30:00|23.375|23.41|23.37|23.38|11359
1595360100|2020-07-21 19:35:00|23.37|23.43|23.34|23.43|14029
1595360400|2020-07-21 19:40:00|23.42|23.61|23.42|23.57|24067
1595360700|2020-07-21 19:45:00|23.56|23.57|23.53|23.53|12926
1595361000|2020-07-21 19:50:00|23.54|23.54|23.41|23.48|39775
1595361300|2020-07-21 19:55:00|23.48|23.53|23.46|23.5|60429
1595361600|2020-07-21 20:00:00|23.52|23.52|23.52|23.52|34507
1595416200|2020-07-22 11:10:00|23|23|23|23|0
1595420100|2020-07-22 12:15:00|23.22|23.22|23.22|23.22|0
1595424600|2020-07-22 13:30:00|23.072|23.18|23.05|23.05|35063
1595424900|2020-07-22 13:35:00|23.05|23.05|22.48|22.68|36003
1595425200|2020-07-22 13:40:00|22.66|22.718|22.57|22.59|17775
1595425500|2020-07-22 13:45:00|22.59|22.59|22.325|22.44|38858
1595425800|2020-07-22 13:50:00|22.47|22.6|22.323|22.46|40931
1595426100|2020-07-22 13:55:00|22.46|22.46|22.1|22.13|16121
1595426400|2020-07-22 14:00:00|22.116|22.4|22.11|22.4|16310
1595426700|2020-07-22 14:05:00|22.4|22.4|22.22|22.28|12788
1595427000|2020-07-22 14:10:00|22.27|22.49|22.27|22.49|6174
1595427300|2020-07-22 14:15:00|22.46|22.69|22.46|22.68|10522
1595427600|2020-07-22 14:20:00|22.65|22.77|22.625|22.65|21720
1595427900|2020-07-22 14:25:00|22.63|22.71|22.62|22.649|20425
1595428200|2020-07-22 14:30:00|22.61|22.69|22.56|22.625|11653
1595428500|2020-07-22 14:35:00|22.62|22.62|22.543|22.62|5504
1595428800|2020-07-22 14:40:00|22.59|22.59|22.5|22.54|16323
1595429100|2020-07-22 14:45:00|22.575|22.76|22.53|22.76|29566
1595429400|2020-07-22 14:50:00|22.76|22.8|22.66|22.67|14790
1595429700|2020-07-22 14:55:00|22.68|22.79|22.66|22.73|10283
1595430000|2020-07-22 15:00:00|22.75|22.89|22.7|22.89|18287
1595430300|2020-07-22 15:05:00|22.93|23.09|22.86|23.05|26659
1595430600|2020-07-22 15:10:00|23.03|23.03|22.45|22.45|40423
1595430900|2020-07-22 15:15:00|22.465|22.52|22.4|22.43|13267
1595431200|2020-07-22 15:20:00|22.46|22.5|22.37|22.5|12295
1595431500|2020-07-22 15:25:00|22.495|22.52|22.43|22.5|11993
1595431800|2020-07-22 15:30:00|22.5|22.52|22.4|22.405|23892
1595432100|2020-07-22 15:35:00|22.4|22.46|22.39|22.46|7348
1595432400|2020-07-22 15:40:00|22.46|22.505|22.39|22.42|12444
1595432700|2020-07-22 15:45:00|22.45|22.46|22.4|22.41|4360
1595433000|2020-07-22 15:50:00|22.4|22.53|22.39|22.49|29242
1595433300|2020-07-22 15:55:00|22.5|22.52|22.43|22.44|9180
1595433600|2020-07-22 16:00:00|22.45|22.51|22.45|22.47|6822
1595433900|2020-07-22 16:05:00|22.46|22.46|22.4|22.415|3641
1595434200|2020-07-22 16:10:00|22.44|22.57|22.425|22.45|47849
1595434500|2020-07-22 16:15:00|22.45|22.5|22.45|22.475|17468
1595434800|2020-07-22 16:20:00|22.49|22.56|22.45|22.465|27941
1595435400|2020-07-22 16:30:00|22.465|22.47|22.43|22.44|24929
1595435700|2020-07-22 16:35:00|22.41|22.45|22.4|22.44|5823
1595436000|2020-07-22 16:40:00|22.43|22.48|22.43|22.48|3926
1595436300|2020-07-22 16:45:00|22.46|22.5|22.45|22.46|11834
1595436600|2020-07-22 16:50:00|22.49|22.49|22.41|22.42|3493
1595436900|2020-07-22 16:55:00|22.415|22.485|22.415|22.485|4745
1595437200|2020-07-22 17:00:00|22.48|22.5|22.45|22.5|11746
1595437500|2020-07-22 17:05:00|22.49|22.495|22.45|22.45|8373
1595437800|2020-07-22 17:10:00|22.46|22.51|22.46|22.48|22889
1595438100|2020-07-22 17:15:00|22.48|22.49|22.45|22.49|5129
1595438400|2020-07-22 17:20:00|22.47|22.49|22.46|22.46|6115
1595438700|2020-07-22 17:25:00|22.46|22.465|22.41|22.45|10652
1595439000|2020-07-22 17:30:00|22.45|22.46|22.35|22.407|13159
1595439300|2020-07-22 17:35:00|22.4|22.45|22.4|22.45|4105
1595439600|2020-07-22 17:40:00|22.45|22.47|22.42|22.455|7996
1595439900|2020-07-22 17:45:00|22.45|22.48|22.41|22.48|3491
1595440200|2020-07-22 17:50:00|22.48|22.49|22.41|22.43|10252
1595440500|2020-07-22 17:55:00|22.4|22.45|22.4|22.415|2914
1595440800|2020-07-22 18:00:00|22.41|22.425|22.4|22.41|3203
1595441100|2020-07-22 18:05:00|22.42|22.42|22.21|22.3|54111
1595441400|2020-07-22 18:10:00|22.29|22.45|22.25|22.42|32337
1595441700|2020-07-22 18:15:00|22.45|22.49|22.38|22.46|20218
1595442000|2020-07-22 18:20:00|22.45|22.47|22.4|22.443|13042
1595442300|2020-07-22 18:25:00|22.44|22.479|22.36|22.39|10630
1595442600|2020-07-22 18:30:00|22.39|22.47|22.38|22.44|7547
1595442900|2020-07-22 18:35:00|22.45|22.49|22.425|22.45|10865
1595443200|2020-07-22 18:40:00|22.45|22.465|22.44|22.45|2941
1595443500|2020-07-22 18:45:00|22.47|22.5|22.445|22.47|11832
1595443800|2020-07-22 18:50:00|22.46|22.5|22.46|22.5|9553
1595444100|2020-07-22 18:55:00|22.5|22.5|22.435|22.44|11149
1595444400|2020-07-22 19:00:00|22.44|22.5|22.44|22.48|7284
1595444700|2020-07-22 19:05:00|22.485|22.5|22.48|22.495|4912
1595445000|2020-07-22 19:10:00|22.49|22.505|22.46|22.49|16395
1595445300|2020-07-22 19:15:00|22.47|22.5|22.47|22.485|9174
1595445600|2020-07-22 19:20:00|22.49|22.51|22.455|22.47|14916
1595445900|2020-07-22 19:25:00|22.48|22.48|22.41|22.44|13043
1595446200|2020-07-22 19:30:00|22.44|22.47|22.44|22.465|14923
1595446500|2020-07-22 19:35:00|22.465|22.5|22.46|22.495|21487
1595446800|2020-07-22 19:40:00|22.5|22.5|22.47|22.47|15402
1595447100|2020-07-22 19:45:00|22.475|22.52|22.465|22.465|33562
1595447400|2020-07-22 19:50:00|22.47|22.485|22.46|22.475|26492
1595447700|2020-07-22 19:55:00|22.48|22.5|22.41|22.43|77395
1595448000|2020-07-22 20:00:00|22.44|22.44|22.44|22.44|25523
1595449500|2020-07-22 20:25:00|22.44|22.44|22.44|22.44|0
1595461800|2020-07-22 23:50:00|22.45|22.45|22.45|22.45|0
1595508600|2020-07-23 12:50:00|22.8|22.8|22.8|22.8|0
1595509800|2020-07-23 13:10:00|22.8|22.8|22.8|22.8|0
1595511000|2020-07-23 13:30:00|22.74|23|22.1|22.5|199843
1595511300|2020-07-23 13:35:00|22.49|22.565|22.16|22.48|99125
1595511600|2020-07-23 13:40:00|22.5|22.55|22.45|22.495|123325
1595511900|2020-07-23 13:45:00|22.51|22.56|22.43|22.505|90241
1595512200|2020-07-23 13:50:00|22.505|22.54|22.47|22.535|48040
1595512500|2020-07-23 13:55:00|22.53|22.66|22.44|22.5|173357
1595512800|2020-07-23 14:00:00|22.5|22.53|22.465|22.5|35736
1595513100|2020-07-23 14:05:00|22.5|22.55|22.4|22.475|47610
1595513400|2020-07-23 14:10:00|22.485|22.53|22.47|22.48|14928
1595513700|2020-07-23 14:15:00|22.48|22.53|22.47|22.5|39727
1595514000|2020-07-23 14:20:00|22.51|22.52|22.4|22.48|32888
1595514300|2020-07-23 14:25:00|22.5|22.52|22.47|22.49|31197
1595514600|2020-07-23 14:30:00|22.5|22.57|22.48|22.5|33449
1595514900|2020-07-23 14:35:00|22.51|22.52|22.46|22.51|26048
1595515200|2020-07-23 14:40:00|22.505|22.54|22.505|22.505|37055
1595515500|2020-07-23 14:45:00|22.51|22.54|22.465|22.53|41644
1595515800|2020-07-23 14:50:00|22.53|22.55|22.46|22.495|38155
1595516100|2020-07-23 14:55:00|22.495|22.59|22.44|22.55|110234
1595516400|2020-07-23 15:00:00|22.56|22.56|22.47|22.48|93306
1595516700|2020-07-23 15:05:00|22.46|22.51|22.46|22.5|39781
1595517000|2020-07-23 15:10:00|22.51|22.52|22.46|22.49|34126
1595517300|2020-07-23 15:15:00|22.5|22.505|22.47|22.5|28328
1595517600|2020-07-23 15:20:00|22.5|22.5|22.49|22.5|29432
1595517900|2020-07-23 15:25:00|22.51|22.51|22.48|22.49|70358
1595518200|2020-07-23 15:30:00|22.495|22.51|22.47|22.5|21819
1595518500|2020-07-23 15:35:00|22.49|22.52|22.48|22.5|75033
1595518800|2020-07-23 15:40:00|22.49|22.51|22.485|22.51|26716
1595519100|2020-07-23 15:45:00|22.51|22.51|22.45|22.5|22364
1595519400|2020-07-23 15:50:00|22.494|22.51|22.48|22.5|35269
1595519700|2020-07-23 15:55:00|22.5|22.507|22.49|22.5|27023
1595520000|2020-07-23 16:00:00|22.49|22.51|22.49|22.5|55142
1595520300|2020-07-23 16:05:00|22.5|22.5|22.38|22.5|51662
1595520600|2020-07-23 16:10:00|22.49|22.505|22.44|22.48|24485
1595520900|2020-07-23 16:15:00|22.48|22.49|22.44|22.47|7439
1595521200|2020-07-23 16:20:00|22.48|22.5|22.46|22.5|10503
1595521500|2020-07-23 16:25:00|22.495|22.51|22.42|22.44|42656
1595521800|2020-07-23 16:30:00|22.44|22.446|22.34|22.398|16215
1595522100|2020-07-23 16:35:00|22.39|22.45|22.35|22.35|24084
1595522400|2020-07-23 16:40:00|22.37|22.48|22.37|22.46|9928
1595522700|2020-07-23 16:45:00|22.48|22.545|22.47|22.5|49263
1595523000|2020-07-23 16:50:00|22.5|22.52|22.4|22.4|16594
1595523300|2020-07-23 16:55:00|22.39|22.5|22.38|22.46|8541
1595523600|2020-07-23 17:00:00|22.45|22.49|22.45|22.49|13585
1595523900|2020-07-23 17:05:00|22.48|22.52|22.39|22.45|20410
1595524200|2020-07-23 17:10:00|22.47|22.5|22.42|22.48|8706
1595524500|2020-07-23 17:15:00|22.49|22.49|22.42|22.45|13551
1595524800|2020-07-23 17:20:00|22.45|22.45|22.37|22.41|9050
1595525100|2020-07-23 17:25:00|22.44|22.46|22.425|22.43|8796
1595525400|2020-07-23 17:30:00|22.43|22.45|22.39|22.39|7773
1595525700|2020-07-23 17:35:00|22.4|22.42|22.35|22.355|5189
1595526000|2020-07-23 17:40:00|22.34|22.34|22.25|22.28|26519
1595526300|2020-07-23 17:45:00|22.28|22.29|22.12|22.17|14704
1595526600|2020-07-23 17:50:00|22.18|22.36|22.16|22.27|34804
1595526900|2020-07-23 17:55:00|22.255|22.32|22.22|22.24|9900
1595527200|2020-07-23 18:00:00|22.24|22.24|22.14|22.14|19579
1595527500|2020-07-23 18:05:00|22.15|22.245|22.15|22.15|17760
1595527800|2020-07-23 18:10:00|22.14|22.18|22.09|22.17|21707
1595528100|2020-07-23 18:15:00|22.155|22.18|22.03|22.17|15596
1595528400|2020-07-23 18:20:00|22.18|22.22|22.13|22.21|13775
1595528700|2020-07-23 18:25:00|22.2|22.22|22.145|22.17|12614
1595529000|2020-07-23 18:30:00|22.18|22.24|22.15|22.23|12954
1595529300|2020-07-23 18:35:00|22.22|22.24|22.19|22.21|10257
1595529600|2020-07-23 18:40:00|22.21|22.225|22.17|22.2|17547
1595529900|2020-07-23 18:45:00|22.2|22.27|22.19|22.25|8713
1595530200|2020-07-23 18:50:00|22.26|22.27|22.23|22.23|11225
1595530500|2020-07-23 18:55:00|22.22|22.225|22.145|22.15|15503
1595530800|2020-07-23 19:00:00|22.15|22.19|22.137|22.15|27896
1595531100|2020-07-23 19:05:00|22.15|22.25|22.15|22.215|7609
1595531400|2020-07-23 19:10:00|22.2|22.235|22.17|22.18|17819
1595531700|2020-07-23 19:15:00|22.17|22.27|22.165|22.27|12347
1595532000|2020-07-23 19:20:00|22.25|22.279|22.21|22.22|25547
1595532300|2020-07-23 19:25:00|22.22|22.22|22.125|22.125|23669
1595532600|2020-07-23 19:30:00|22.125|22.13|22.1|22.13|22925
1595532900|2020-07-23 19:35:00|22.12|22.24|22.1|22.21|47267
1595533200|2020-07-23 19:40:00|22.215|22.24|22.13|22.13|23865
1595533500|2020-07-23 19:45:00|22.13|22.16|22.11|22.13|39375
1595533800|2020-07-23 19:50:00|22.13|22.24|21.97|21.97|130492
1595534100|2020-07-23 19:55:00|22.01|22.23|21.98|22.16|84974
1595534400|2020-07-23 20:00:00|22.17|22.17|22.17|22.17|53704
1595536200|2020-07-23 20:30:00|22.17|22.17|22.17|22.17|0
1595589300|2020-07-24 11:15:00|22|22|22|22|0
1595597400|2020-07-24 13:30:00|21.46|21.8|21.4|21.785|37631
1595597700|2020-07-24 13:35:00|21.73|21.73|21.32|21.43|6909
1595598000|2020-07-24 13:40:00|21.44|21.66|21.36|21.53|15190
1595598300|2020-07-24 13:45:00|21.55|21.57|21.45|21.56|25263
1595598600|2020-07-24 13:50:00|21.56|21.74|21.56|21.72|4317
1595598900|2020-07-24 13:55:00|21.775|22.01|21.775|21.95|5564
1595599200|2020-07-24 14:00:00|21.95|22.01|21.49|21.7|56250
1595599500|2020-07-24 14:05:00|21.64|21.76|21.64|21.76|2659
1595599800|2020-07-24 14:10:00|21.77|21.87|21.72|21.79|9472
1595600100|2020-07-24 14:15:00|21.89|22|21.86|21.89|7265
1595600400|2020-07-24 14:20:00|21.92|22|21.875|21.91|9420
1595600700|2020-07-24 14:25:00|21.916|21.98|21.89|21.97|3241
1595601000|2020-07-24 14:30:00|21.96|21.96|21.88|21.88|5109
1595601300|2020-07-24 14:35:00|21.88|21.99|21.88|21.91|5028
1595601600|2020-07-24 14:40:00|21.94|22|21.92|21.94|6299
1595601900|2020-07-24 14:45:00|21.93|21.98|21.87|21.94|7928
1595602200|2020-07-24 14:50:00|21.95|22.085|21.94|22.085|11750
1595602500|2020-07-24 14:55:00|22.11|22.185|22.11|22.14|7618
1595602800|2020-07-24 15:00:00|22.12|22.13|21.95|21.95|10299
1595603100|2020-07-24 15:05:00|21.99|22.05|21.97|22|5790
1595603400|2020-07-24 15:10:00|22.02|22.02|21.97|22.015|2887
1595603700|2020-07-24 15:15:00|22.045|22.09|21.95|22|6702
1595604000|2020-07-24 15:20:00|22|22.06|22|22.06|3038
1595604300|2020-07-24 15:25:00|22.08|22.11|22.04|22.1|6270
1595604600|2020-07-24 15:30:00|22.1|22.1|22|22|5082
1595604900|2020-07-24 15:35:00|22|22.02|21.95|21.95|6919
1595605200|2020-07-24 15:40:00|21.98|22.095|21.98|22.095|2346
1595605500|2020-07-24 15:45:00|22.04|22.04|21.97|21.97|5033
1595605800|2020-07-24 15:50:00|21.97|22.02|21.96|22|9284
1595606100|2020-07-24 15:55:00|21.99|22.07|21.96|22.01|6581
1595606400|2020-07-24 16:00:00|22.01|22.02|21.98|22|4602
1595606700|2020-07-24 16:05:00|21.99|22|21.9|21.96|6512
1595607000|2020-07-24 16:10:00|21.975|22|21.92|21.92|6341
1595607300|2020-07-24 16:15:00|21.87|21.91|21.86|21.88|3883
1595607600|2020-07-24 16:20:00|21.86|21.87|21.83|21.83|3974
1595607900|2020-07-24 16:25:00|21.88|21.965|21.88|21.94|4366
1595608200|2020-07-24 16:30:00|21.959|21.96|21.93|21.96|3765
1595608500|2020-07-24 16:35:00|21.96|21.96|21.94|21.95|3385
1595608800|2020-07-24 16:40:00|21.95|21.96|21.94|21.96|2641
1595609100|2020-07-24 16:45:00|21.97|21.98|21.89|21.94|3787
1595609400|2020-07-24 16:50:00|21.93|21.94|21.92|21.93|5179
1595609700|2020-07-24 16:55:00|21.93|21.93|21.904|21.92|2744
1595610000|2020-07-24 17:00:00|21.9|21.92|21.9|21.91|3713
1595610300|2020-07-24 17:05:00|21.921|21.925|21.8|21.81|5725
1595610600|2020-07-24 17:10:00|21.82|21.82|21.77|21.77|4319
1595610900|2020-07-24 17:15:00|21.79|21.815|21.78|21.79|3633
1595611200|2020-07-24 17:20:00|21.8|21.85|21.8|21.84|2618
1595611500|2020-07-24 17:25:00|21.84|21.93|21.83|21.93|8123
1595611800|2020-07-24 17:30:00|21.91|21.93|21.9|21.91|6104
1595612100|2020-07-24 17:35:00|21.92|21.94|21.9|21.92|7114
1595612400|2020-07-24 17:40:00|21.94|22.04|21.94|22|7423
1595612700|2020-07-24 17:45:00|22|22.09|22|22.09|3186
1595613000|2020-07-24 17:50:00|22.07|22.08|21.98|22|6940
1595613300|2020-07-24 17:55:00|22|22.065|22|22.055|4569
1595613600|2020-07-24 18:00:00|22.07|22.07|22|22|6174
1595613900|2020-07-24 18:05:00|22.04|22.08|22.04|22.06|1885
1595614200|2020-07-24 18:10:00|22.07|22.08|22.04|22.08|5297
1595614500|2020-07-24 18:15:00|22.08|22.09|22.04|22.05|6124
1595614800|2020-07-24 18:20:00|22.06|22.11|22.06|22.09|5504
1595615100|2020-07-24 18:25:00|22.1|22.14|22.08|22.13|4135
1595615400|2020-07-24 18:30:00|22.11|22.11|22.02|22.02|8197
1595615700|2020-07-24 18:35:00|22.02|22.075|22.005|22.06|3826
1595616000|2020-07-24 18:40:00|22.07|22.07|22.04|22.06|5434
1595616300|2020-07-24 18:45:00|22.06|22.06|21.98|21.98|7292
1595616600|2020-07-24 18:50:00|21.99|22.03|21.94|21.98|8616
1595616900|2020-07-24 18:55:00|21.98|22.03|21.95|22|7195
1595617200|2020-07-24 19:00:00|22|22.05|21.98|22.01|3790
1595617500|2020-07-24 19:05:00|22.06|22.1|22.05|22.07|5926
1595617800|2020-07-24 19:10:00|22.06|22.06|22.03|22.06|4262
1595618100|2020-07-24 19:15:00|22.05|22.07|21.99|21.99|10132
1595618400|2020-07-24 19:20:00|22|22.01|21.99|21.99|5782
1595618700|2020-07-24 19:25:00|21.98|22.02|21.98|21.99|8140
1595619000|2020-07-24 19:30:00|21.98|22.025|21.98|21.99|7164
1595619300|2020-07-24 19:35:00|21.99|22.08|21.99|22|15737
1595619600|2020-07-24 19:40:00|22.02|22.03|21.975|21.98|13601
1595619900|2020-07-24 19:45:00|21.975|22.03|21.96|21.99|21568
1595620200|2020-07-24 19:50:00|21.99|22.02|21.98|21.99|39821
1595620500|2020-07-24 19:55:00|21.99|22.03|21.96|21.96|73723
1595620800|2020-07-24 20:00:00|22|22|22|22|19706
1595621700|2020-07-24 20:15:00|22|22|22|22|0
1595622900|2020-07-24 20:35:00|22|22|22|22|0
1595622900|2020-07-24 20:35:00|22|22|22|22|0