1590576600|2020-05-27 10:50:00|16.14|16.14|16.14|16.14|0
1590577200|2020-05-27 11:00:00|15.86|15.86|15.86|15.86|0
1590579900|2020-05-27 11:45:00|16.13|16.13|16.13|16.13|0
1590580800|2020-05-27 12:00:00|16.11|16.11|16.11|16.11|0
1590582000|2020-05-27 12:20:00|16.12|16.12|16.1|16.1|0
1590584100|2020-05-27 12:55:00|15.95|15.95|15.95|15.95|0
1590584400|2020-05-27 13:00:00|15.94|15.94|15.94|15.94|0
1590585000|2020-05-27 13:10:00|15.95|15.95|15.95|15.95|0
1590586200|2020-05-27 13:30:00|15.96|16|15.93|15.97|266304
1590586500|2020-05-27 13:35:00|15.97|16|15.965|15.97|59319
1590586800|2020-05-27 13:40:00|15.965|15.98|15.945|15.965|46507
1590587100|2020-05-27 13:45:00|15.97|15.97|15.94|15.96|59592
1590587400|2020-05-27 13:50:00|15.955|15.975|15.93|15.94|69462
1590587700|2020-05-27 13:55:00|15.94|15.98|15.94|15.975|64101
1590588000|2020-05-27 14:00:00|15.98|16|15.97|15.975|88770
1590588300|2020-05-27 14:05:00|15.97|16.01|15.96|16|54118
1590588600|2020-05-27 14:10:00|16|16.035|16|16.03|110656
1590588900|2020-05-27 14:15:00|16.03|16.075|16.03|16.06|44056
1590589200|2020-05-27 14:20:00|16.065|16.065|15.995|16.01|66901
1590589500|2020-05-27 14:25:00|16.01|16.04|16.01|16.03|79606
1590589800|2020-05-27 14:30:00|16.035|16.035|15.995|16.005|55849
1590590100|2020-05-27 14:35:00|16.005|16.045|16|16.04|50299
1590590400|2020-05-27 14:40:00|16.03|16.065|16.015|16.065|59387
1590590700|2020-05-27 14:45:00|16.065|16.07|16|16|49416
1590591000|2020-05-27 14:50:00|16|16.05|15.995|16.045|67822
1590591300|2020-05-27 14:55:00|16.04|16.08|16.03|16.06|116930
1590591600|2020-05-27 15:00:00|16.06|16.09|16.045|16.065|97117
1590591900|2020-05-27 15:05:00|16.06|16.06|16|16|117211
1590592200|2020-05-27 15:10:00|16|16.02|15.985|16.01|135263
1590592500|2020-05-27 15:15:00|16.009|16.04|15.99|16.035|81708
1590592800|2020-05-27 15:20:00|16.03|16.06|16.02|16.025|95178
1590593100|2020-05-27 15:25:00|16.03|16.056|16|16.035|79815
1590593400|2020-05-27 15:30:00|16.04|16.12|16.032|16.12|60795
1590593700|2020-05-27 15:35:00|16.115|16.115|16.015|16.05|43805
1590594000|2020-05-27 15:40:00|16.055|16.09|16.03|16.07|427389
1590594300|2020-05-27 15:45:00|16.08|16.11|16.08|16.105|117092
1590594600|2020-05-27 15:50:00|16.1|16.125|16.09|16.11|24833
1590594900|2020-05-27 15:55:00|16.105|16.13|16.09|16.124|26748
1590595200|2020-05-27 16:00:00|16.13|16.17|16.125|16.17|148767
1590595500|2020-05-27 16:05:00|16.17|16.18|16.16|16.175|18801
1590595800|2020-05-27 16:10:00|16.18|16.18|16.15|16.175|20786
1590596100|2020-05-27 16:15:00|16.18|16.18|16.149|16.157|13625
1590596400|2020-05-27 16:20:00|16.153|16.155|16.125|16.15|28090
1590596700|2020-05-27 16:25:00|16.15|16.165|16.13|16.13|44099
1590597000|2020-05-27 16:30:00|16.14|16.155|16.134|16.144|23169
1590597300|2020-05-27 16:35:00|16.15|16.15|16.134|16.134|26109
1590597600|2020-05-27 16:40:00|16.13|16.145|16.13|16.145|12874
1590597900|2020-05-27 16:45:00|16.145|16.145|16.125|16.13|17565
1590598200|2020-05-27 16:50:00|16.125|16.125|16.11|16.12|16248
1590598500|2020-05-27 16:55:00|16.11|16.12|16.095|16.095|11209
1590598800|2020-05-27 17:00:00|16.095|16.115|16.065|16.115|24213
1590599100|2020-05-27 17:05:00|16.11|16.115|16.09|16.095|20672
1590599400|2020-05-27 17:10:00|16.09|16.11|16.085|16.09|18278
1590599700|2020-05-27 17:15:00|16.09|16.105|16.089|16.105|5668
1590600000|2020-05-27 17:20:00|16.11|16.12|16.09|16.096|12699
1590600300|2020-05-27 17:25:00|16.09|16.1|16.075|16.08|15597
1590600600|2020-05-27 17:30:00|16.085|16.088|16.068|16.068|20442
1590600900|2020-05-27 17:35:00|16.065|16.095|16.05|16.095|11035
1590601200|2020-05-27 17:40:00|16.1|16.12|16.095|16.1|19522
1590601500|2020-05-27 17:45:00|16.105|16.105|16.082|16.1|8248
1590601800|2020-05-27 17:50:00|16.1|16.105|16.09|16.09|22771
1590602100|2020-05-27 17:55:00|16.08|16.13|16.08|16.13|39632
1590602400|2020-05-27 18:00:00|16.14|16.17|16.135|16.15|67491
1590602700|2020-05-27 18:05:00|16.15|16.15|16.12|16.14|18373
1590603000|2020-05-27 18:10:00|16.145|16.17|16.14|16.14|24732
1590603300|2020-05-27 18:15:00|16.14|16.15|16.14|16.14|12524
1590603600|2020-05-27 18:20:00|16.14|16.15|16.126|16.13|22414
1590603900|2020-05-27 18:25:00|16.13|16.13|16.114|16.125|15069
1590604200|2020-05-27 18:30:00|16.12|16.147|16.12|16.135|16014
1590604500|2020-05-27 18:35:00|16.13|16.135|16.119|16.13|11945
1590604800|2020-05-27 18:40:00|16.12|16.13|16.11|16.12|17950
1590605100|2020-05-27 18:45:00|16.11|16.113|16.09|16.11|14444
1590605400|2020-05-27 18:50:00|16.11|16.135|16.1|16.135|22498
1590605700|2020-05-27 18:55:00|16.135|16.14|16.115|16.14|23543
1590606000|2020-05-27 19:00:00|16.14|16.14|16.104|16.11|18158
1590606300|2020-05-27 19:05:00|16.11|16.12|16.1|16.12|28649
1590606600|2020-05-27 19:10:00|16.12|16.125|16.11|16.12|12592
1590606900|2020-05-27 19:15:00|16.12|16.12|16.09|16.1|19339
1590607200|2020-05-27 19:20:00|16.11|16.11|16.085|16.105|24455
1590607500|2020-05-27 19:25:00|16.105|16.115|16.102|16.11|10956
1590607800|2020-05-27 19:30:00|16.11|16.11|16.09|16.1|56462
1590608100|2020-05-27 19:35:00|16.1|16.14|16.098|16.14|30109
1590608400|2020-05-27 19:40:00|16.14|16.16|16.13|16.152|30719
1590608700|2020-05-27 19:45:00|16.155|16.17|16.15|16.15|45628
1590609000|2020-05-27 19:50:00|16.15|16.18|16.15|16.15|108966
1590609300|2020-05-27 19:55:00|16.16|16.195|16.15|16.19|131568
1590609600|2020-05-27 20:00:00|16.2|16.2|16.2|16.2|0
1590610500|2020-05-27 20:15:00|16.2|16.2|16.2|16.2|0
1590662100|2020-05-28 10:35:00|16.27|16.33|16.24|16.32|0
1590662400|2020-05-28 10:40:00|16.33|16.35|16.33|16.35|0
1590663000|2020-05-28 10:50:00|16.38|16.41|16.38|16.41|0
1590663300|2020-05-28 10:55:00|16.42|16.42|16.42|16.42|0
1590663600|2020-05-28 11:00:00|16.43|16.44|16.43|16.44|0
1590664200|2020-05-28 11:10:00|16.5|16.51|16.5|16.51|0
1590664500|2020-05-28 11:15:00|16.51|16.51|16.51|16.51|0
1590664800|2020-05-28 11:20:00|16.48|16.48|16.48|16.48|0
1590666600|2020-05-28 11:50:00|16.53|16.53|16.53|16.53|0
1590666900|2020-05-28 11:55:00|16.52|16.52|16.52|16.52|0
1590667500|2020-05-28 12:05:00|16.45|16.45|16.45|16.45|0
1590668700|2020-05-28 12:25:00|16.5|16.5|16.5|16.5|0
1590669300|2020-05-28 12:35:00|16.49|16.49|16.49|16.49|0
1590670500|2020-05-28 12:55:00|16.48|16.48|16.47|16.48|0
1590671700|2020-05-28 13:15:00|16.46|16.49|16.46|16.49|0
1590672000|2020-05-28 13:20:00|16.47|16.53|16.47|16.53|0
1590672300|2020-05-28 13:25:00|16.55|16.55|16.55|16.55|0
1590672600|2020-05-28 13:30:00|16.56|16.575|16.53|16.575|218670
1590672900|2020-05-28 13:35:00|16.58|16.61|16.54|16.55|115114
1590673200|2020-05-28 13:40:00|16.55|16.585|16.55|16.56|73483
1590673500|2020-05-28 13:45:00|16.57|16.57|16.54|16.55|86985
1590673800|2020-05-28 13:50:00|16.55|16.575|16.53|16.54|141028
1590674100|2020-05-28 13:55:00|16.545|16.565|16.54|16.554|39317
1590674400|2020-05-28 14:00:00|16.555|16.555|16.52|16.55|102952
1590674700|2020-05-28 14:05:00|16.54|16.56|16.53|16.56|49168
1590675000|2020-05-28 14:10:00|16.55|16.58|16.549|16.565|48604
1590675300|2020-05-28 14:15:00|16.565|16.575|16.54|16.57|96542
1590675600|2020-05-28 14:20:00|16.56|16.595|16.558|16.57|37468
1590675900|2020-05-28 14:25:00|16.57|16.62|16.57|16.62|47631
1590676200|2020-05-28 14:30:00|16.62|16.63|16.57|16.58|65581
1590676500|2020-05-28 14:35:00|16.575|16.625|16.575|16.61|78129
1590676800|2020-05-28 14:40:00|16.61|16.63|16.6|16.62|69656
1590677100|2020-05-28 14:45:00|16.61|16.64|16.595|16.621|50288
1590677400|2020-05-28 14:50:00|16.62|16.625|16.6|16.61|34874
1590677700|2020-05-28 14:55:00|16.62|16.62|16.57|16.58|38386
1590678000|2020-05-28 15:00:00|16.56|16.565|16.54|16.565|48131
1590678300|2020-05-28 15:05:00|16.57|16.59|16.562|16.58|66088
1590678600|2020-05-28 15:10:00|16.578|16.59|16.56|16.585|40639
1590678900|2020-05-28 15:15:00|16.58|16.6|16.58|16.59|67693
1590679200|2020-05-28 15:20:00|16.582|16.589|16.553|16.565|145301
1590679500|2020-05-28 15:25:00|16.57|16.635|16.57|16.63|61580
1590679800|2020-05-28 15:30:00|16.635|16.635|16.54|16.54|36371
1590680100|2020-05-28 15:35:00|16.54|16.54|16.505|16.53|70607
1590680400|2020-05-28 15:40:00|16.52|16.525|16.51|16.52|14713
1590680700|2020-05-28 15:45:00|16.512|16.52|16.5|16.505|24342
1590681000|2020-05-28 15:50:00|16.5|16.525|16.495|16.515|43990
1590681300|2020-05-28 15:55:00|16.515|16.52|16.505|16.52|52445
1590681600|2020-05-28 16:00:00|16.53|16.53|16.505|16.505|19244
1590681900|2020-05-28 16:05:00|16.51|16.54|16.51|16.53|18064
1590682200|2020-05-28 16:10:00|16.54|16.55|16.525|16.525|9774
1590682500|2020-05-28 16:15:00|16.522|16.539|16.522|16.539|18627
1590682800|2020-05-28 16:20:00|16.538|16.575|16.538|16.575|25399
1590683100|2020-05-28 16:25:00|16.58|16.59|16.56|16.57|24523
1590683400|2020-05-28 16:30:00|16.565|16.588|16.55|16.585|42503
1590683700|2020-05-28 16:35:00|16.58|16.61|16.58|16.605|16683
1590684000|2020-05-28 16:40:00|16.61|16.635|16.61|16.625|39379
1590684300|2020-05-28 16:45:00|16.625|16.628|16.62|16.628|1588
1590684600|2020-05-28 16:50:00|16.62|16.64|16.62|16.64|29815
1590684900|2020-05-28 16:55:00|16.64|16.65|16.63|16.635|48645
1590685200|2020-05-28 17:00:00|16.64|16.65|16.63|16.65|36697
1590685500|2020-05-28 17:05:00|16.65|16.65|16.628|16.638|22609
1590685800|2020-05-28 17:10:00|16.63|16.645|16.62|16.645|27180
1590686100|2020-05-28 17:15:00|16.645|16.655|16.63|16.634|23835
1590686400|2020-05-28 17:20:00|16.635|16.64|16.632|16.633|4922
1590686700|2020-05-28 17:25:00|16.64|16.64|16.63|16.63|12640
1590687000|2020-05-28 17:30:00|16.639|16.655|16.639|16.65|26257
1590687300|2020-05-28 17:35:00|16.65|16.65|16.64|16.65|35766
1590687600|2020-05-28 17:40:00|16.64|16.65|16.635|16.64|28684
1590687900|2020-05-28 17:45:00|16.64|16.64|16.62|16.621|14628
1590688200|2020-05-28 17:50:00|16.63|16.63|16.61|16.615|16207
1590688500|2020-05-28 17:55:00|16.62|16.64|16.615|16.624|35703
1590688800|2020-05-28 18:00:00|16.625|16.63|16.61|16.615|19536
1590689100|2020-05-28 18:05:00|16.61|16.62|16.605|16.62|27871
1590689400|2020-05-28 18:10:00|16.615|16.63|16.61|16.625|23978
1590689700|2020-05-28 18:15:00|16.63|16.64|16.625|16.63|16184
1590690000|2020-05-28 18:20:00|16.626|16.64|16.624|16.63|22038
1590690300|2020-05-28 18:25:00|16.63|16.63|16.61|16.62|20435
1590690600|2020-05-28 18:30:00|16.62|16.63|16.61|16.63|37982
1590690900|2020-05-28 18:35:00|16.625|16.63|16.62|16.63|14105
1590691200|2020-05-28 18:40:00|16.63|16.63|16.612|16.62|18958
1590691500|2020-05-28 18:45:00|16.62|16.62|16.61|16.62|7694
1590691800|2020-05-28 18:50:00|16.62|16.63|16.61|16.615|32029
1590692100|2020-05-28 18:55:00|16.614|16.63|16.61|16.63|13104
1590692400|2020-05-28 19:00:00|16.629|16.65|16.629|16.645|31522
1590692700|2020-05-28 19:05:00|16.65|16.65|16.62|16.625|37589
1590693000|2020-05-28 19:10:00|16.625|16.63|16.614|16.624|31379
1590693300|2020-05-28 19:15:00|16.62|16.628|16.57|16.57|34162
1590693600|2020-05-28 19:20:00|16.57|16.585|16.56|16.573|34484
1590693900|2020-05-28 19:25:00|16.572|16.59|16.55|16.55|43001
1590694200|2020-05-28 19:30:00|16.55|16.56|16.51|16.535|62051
1590694500|2020-05-28 19:35:00|16.533|16.55|16.522|16.55|27496
1590694800|2020-05-28 19:40:00|16.54|16.54|16.52|16.52|23251
1590695100|2020-05-28 19:45:00|16.52|16.53|16.51|16.52|56941
1590695400|2020-05-28 19:50:00|16.51|16.535|16.5|16.52|167200
1590695700|2020-05-28 19:55:00|16.52|16.55|16.51|16.51|139782
1590696000|2020-05-28 20:00:00|16.5|16.5|16.5|16.5|0
1590739200|2020-05-29 08:00:00|16.65|16.65|16.65|16.65|0
1590740100|2020-05-29 08:15:00|16.69|16.69|16.69|16.69|0
1590740400|2020-05-29 08:20:00|16.71|16.71|16.71|16.71|0
1590740700|2020-05-29 08:25:00|16.67|16.67|16.67|16.67|0
1590742500|2020-05-29 08:55:00|16.66|16.66|16.66|16.66|0
1590756900|2020-05-29 12:55:00|16.65|16.65|16.65|16.65|0
1590757800|2020-05-29 13:10:00|16.6|16.6|16.6|16.6|0
1590759000|2020-05-29 13:30:00|16.67|16.68|16.61|16.625|205967
1590759300|2020-05-29 13:35:00|16.625|16.64|16.592|16.63|75120
1590759600|2020-05-29 13:40:00|16.61|16.62|16.57|16.61|56930
1590759900|2020-05-29 13:45:00|16.6|16.64|16.59|16.63|45290
1590760200|2020-05-29 13:50:00|16.63|16.64|16.61|16.63|55994
1590760500|2020-05-29 13:55:00|16.622|16.63|16.59|16.59|57269
1590760800|2020-05-29 14:00:00|16.59|16.595|16.57|16.57|24845
1590761100|2020-05-29 14:05:00|16.57|16.58|16.55|16.56|38906
1590761400|2020-05-29 14:10:00|16.56|16.57|16.55|16.57|27252
1590761700|2020-05-29 14:15:00|16.565|16.57|16.55|16.56|50128
1590762000|2020-05-29 14:20:00|16.565|16.58|16.53|16.56|31330
1590762300|2020-05-29 14:25:00|16.552|16.552|16.502|16.515|23694
1590762600|2020-05-29 14:30:00|16.52|16.548|16.5|16.5|65971
1590762900|2020-05-29 14:35:00|16.49|16.5|16.47|16.48|39951
1590763200|2020-05-29 14:40:00|16.47|16.5|16.455|16.49|86004
1590763500|2020-05-29 14:45:00|16.49|16.5|16.45|16.46|72844
1590763800|2020-05-29 14:50:00|16.46|16.48|16.452|16.455|94341
1590764100|2020-05-29 14:55:00|16.455|16.49|16.43|16.485|55780
1590764400|2020-05-29 15:00:00|16.49|16.49|16.425|16.43|81914
1590764700|2020-05-29 15:05:00|16.43|16.432|16.4|16.41|48467
1590765000|2020-05-29 15:10:00|16.405|16.455|16.4|16.45|47793
1590765300|2020-05-29 15:15:00|16.46|16.46|16.404|16.41|56854
1590765600|2020-05-29 15:20:00|16.4|16.45|16.4|16.425|64528
1590765900|2020-05-29 15:25:00|16.425|16.43|16.37|16.38|148242
1590766200|2020-05-29 15:30:00|16.37|16.42|16.335|16.42|127304
1590766500|2020-05-29 15:35:00|16.42|16.43|16.39|16.405|37511
1590766800|2020-05-29 15:40:00|16.405|16.41|16.37|16.375|26695
1590767100|2020-05-29 15:45:00|16.37|16.39|16.365|16.39|10611
1590767400|2020-05-29 15:50:00|16.39|16.4|16.374|16.375|16142
1590767700|2020-05-29 15:55:00|16.37|16.42|16.37|16.398|47443
1590768000|2020-05-29 16:00:00|16.4|16.41|16.395|16.41|6494
1590768300|2020-05-29 16:05:00|16.41|16.42|16.38|16.39|20727
1590768600|2020-05-29 16:10:00|16.39|16.4|16.375|16.375|10755
1590768900|2020-05-29 16:15:00|16.37|16.37|16.341|16.36|12316
1590769200|2020-05-29 16:20:00|16.35|16.37|16.35|16.366|15914
1590769500|2020-05-29 16:25:00|16.364|16.38|16.35|16.375|36241
1590769800|2020-05-29 16:30:00|16.38|16.38|16.35|16.35|18871
1590770100|2020-05-29 16:35:00|16.35|16.37|16.349|16.37|13285
1590770400|2020-05-29 16:40:00|16.37|16.375|16.34|16.34|26680
1590770700|2020-05-29 16:45:00|16.345|16.35|16.31|16.31|24611
1590771000|2020-05-29 16:50:00|16.315|16.33|16.27|16.29|37287
1590771300|2020-05-29 16:55:00|16.29|16.38|16.28|16.36|47357
1590771600|2020-05-29 17:00:00|16.36|16.37|16.33|16.33|13977
1590771900|2020-05-29 17:05:00|16.34|16.35|16.33|16.34|10998
1590772200|2020-05-29 17:10:00|16.345|16.365|16.331|16.355|20245
1590772500|2020-05-29 17:15:00|16.36|16.38|16.36|16.37|27695
1590772800|2020-05-29 17:20:00|16.362|16.38|16.36|16.37|17419
1590773100|2020-05-29 17:25:00|16.361|16.37|16.36|16.365|11594
1590773400|2020-05-29 17:30:00|16.37|16.388|16.36|16.37|25703
1590773700|2020-05-29 17:35:00|16.37|16.37|16.345|16.345|13949
1590774000|2020-05-29 17:40:00|16.35|16.36|16.34|16.34|6341
1590774300|2020-05-29 17:45:00|16.34|16.34|16.32|16.32|8010
1590774600|2020-05-29 17:50:00|16.32|16.32|16.309|16.315|12366
1590774900|2020-05-29 17:55:00|16.31|16.32|16.31|16.31|26029
1590775200|2020-05-29 18:00:00|16.315|16.355|16.315|16.33|39874
1590775500|2020-05-29 18:05:00|16.321|16.39|16.32|16.38|48918
1590775800|2020-05-29 18:10:00|16.38|16.4|16.37|16.37|46157
1590776100|2020-05-29 18:15:00|16.362|16.4|16.355|16.4|28617
1590776400|2020-05-29 18:20:00|16.4|16.41|16.38|16.39|22386
1590776700|2020-05-29 18:25:00|16.39|16.415|16.385|16.398|20146
1590777000|2020-05-29 18:30:00|16.39|16.41|16.38|16.395|23579
1590777300|2020-05-29 18:35:00|16.39|16.4|16.37|16.37|17424
1590777600|2020-05-29 18:40:00|16.38|16.38|16.36|16.37|10779
1590777900|2020-05-29 18:45:00|16.37|16.37|16.34|16.345|27949
1590778200|2020-05-29 18:50:00|16.34|16.345|16.3|16.33|76150
1590778500|2020-05-29 18:55:00|16.33|16.46|16.33|16.46|53644
1590778800|2020-05-29 19:00:00|16.48|16.54|16.48|16.54|63678
1590779100|2020-05-29 19:05:00|16.542|16.545|16.49|16.49|25599
1590779400|2020-05-29 19:10:00|16.5|16.525|16.47|16.475|18976
1590779700|2020-05-29 19:15:00|16.48|16.49|16.46|16.484|11249
1590780000|2020-05-29 19:20:00|16.49|16.52|16.485|16.52|31791
1590780300|2020-05-29 19:25:00|16.51|16.51|16.47|16.47|29753
1590780600|2020-05-29 19:30:00|16.47|16.51|16.465|16.475|38935
1590780900|2020-05-29 19:35:00|16.474|16.5|16.47|16.498|42516
1590781200|2020-05-29 19:40:00|16.495|16.495|16.472|16.49|33728
1590781500|2020-05-29 19:45:00|16.485|16.49|16.431|16.435|57040
1590781800|2020-05-29 19:50:00|16.44|16.52|16.435|16.5|84168
1590782100|2020-05-29 19:55:00|16.5|16.54|16.5|16.52|129894
1590782400|2020-05-29 20:00:00|16.51|16.51|16.51|16.51|0
1590783600|2020-05-29 20:20:00|16.51|16.51|16.51|16.51|0
1590787500|2020-05-29 21:25:00|16.55|16.55|16.55|16.55|0
1590998700|2020-06-01 08:05:00|16.69|16.69|16.69|16.69|0
1590999000|2020-06-01 08:10:00|16.68|16.68|16.68|16.68|0
1591000200|2020-06-01 08:30:00|16.69|16.69|16.69|16.69|0
1591008600|2020-06-01 10:50:00|16.72|16.72|16.72|16.72|0
1591009200|2020-06-01 11:00:00|16.77|16.77|16.77|16.77|0
1591011900|2020-06-01 11:45:00|16.68|16.68|16.68|16.68|0
1591016700|2020-06-01 13:05:00|16.63|16.63|16.63|16.63|0
1591018200|2020-06-01 13:30:00|16.69|16.7|16.67|16.68|70432
1591018500|2020-06-01 13:35:00|16.68|16.69|16.66|16.678|31481
1591018800|2020-06-01 13:40:00|16.68|16.72|16.68|16.72|17120
1591019100|2020-06-01 13:45:00|16.73|16.73|16.71|16.73|20095
1591019400|2020-06-01 13:50:00|16.735|16.75|16.715|16.72|34724
1591019700|2020-06-01 13:55:00|16.715|16.75|16.71|16.74|178269
1591020000|2020-06-01 14:00:00|16.74|16.75|16.705|16.725|18270
1591020300|2020-06-01 14:05:00|16.728|16.77|16.728|16.75|31164
1591020600|2020-06-01 14:10:00|16.755|16.79|16.755|16.79|23270
1591020900|2020-06-01 14:15:00|16.79|16.82|16.772|16.82|14443
1591021200|2020-06-01 14:20:00|16.82|16.84|16.815|16.834|11423
1591021500|2020-06-01 14:25:00|16.83|16.87|16.825|16.836|36063
1591021800|2020-06-01 14:30:00|16.84|16.85|16.83|16.84|25728
1591022100|2020-06-01 14:35:00|16.84|16.84|16.81|16.82|15624
1591022400|2020-06-01 14:40:00|16.82|16.83|16.814|16.815|11434
1591022700|2020-06-01 14:45:00|16.81|16.82|16.8|16.82|20269
1591023000|2020-06-01 14:50:00|16.82|16.84|16.8|16.84|10301
1591023300|2020-06-01 14:55:00|16.84|16.85|16.83|16.85|10965
1591023600|2020-06-01 15:00:00|16.85|16.85|16.795|16.8|38635
1591023900|2020-06-01 15:05:00|16.795|16.82|16.795|16.8|26113
1591024200|2020-06-01 15:10:00|16.8|16.828|16.795|16.805|29555
1591024500|2020-06-01 15:15:00|16.805|16.84|16.785|16.82|32412
1591024800|2020-06-01 15:20:00|16.82|16.85|16.82|16.85|17864
1591025100|2020-06-01 15:25:00|16.84|16.87|16.83|16.865|27239
1591025400|2020-06-01 15:30:00|16.87|16.88|16.845|16.845|39606
1591025700|2020-06-01 15:35:00|16.856|16.875|16.82|16.865|30853
1591026000|2020-06-01 15:40:00|16.865|16.88|16.86|16.86|10013
1591026300|2020-06-01 15:45:00|16.865|16.865|16.844|16.85|6418
1591026600|2020-06-01 15:50:00|16.845|16.86|16.84|16.85|6773
1591026900|2020-06-01 15:55:00|16.84|16.85|16.84|16.84|4061
1591027200|2020-06-01 16:00:00|16.84|16.84|16.81|16.823|31866
1591027500|2020-06-01 16:05:00|16.825|16.84|16.823|16.835|19553
1591027800|2020-06-01 16:10:00|16.84|16.86|16.84|16.849|15208
1591028100|2020-06-01 16:15:00|16.84|16.84|16.83|16.835|14852
1591028400|2020-06-01 16:20:00|16.838|16.84|16.82|16.83|21222
1591028700|2020-06-01 16:25:00|16.83|16.835|16.82|16.82|12783
1591029000|2020-06-01 16:30:00|16.825|16.83|16.82|16.825|1505
1591029300|2020-06-01 16:35:00|16.83|16.85|16.825|16.83|11258
1591029600|2020-06-01 16:40:00|16.838|16.838|16.82|16.83|13826
1591029900|2020-06-01 16:45:00|16.825|16.86|16.825|16.855|29065
1591030200|2020-06-01 16:50:00|16.86|16.87|16.858|16.858|10980
1591030500|2020-06-01 16:55:00|16.86|16.86|16.83|16.84|14353
1591030800|2020-06-01 17:00:00|16.84|16.85|16.832|16.84|11506
1591031100|2020-06-01 17:05:00|16.85|16.85|16.84|16.85|7148
1591031400|2020-06-01 17:10:00|16.85|16.865|16.84|16.86|17880
1591031700|2020-06-01 17:15:00|16.86|16.866|16.854|16.86|11831
1591032000|2020-06-01 17:20:00|16.86|16.87|16.85|16.87|6113
1591032300|2020-06-01 17:25:00|16.87|16.87|16.855|16.86|10908
1591032600|2020-06-01 17:30:00|16.855|16.87|16.855|16.865|12935
1591032900|2020-06-01 17:35:00|16.865|16.88|16.86|16.865|26589
1591033200|2020-06-01 17:40:00|16.865|16.89|16.86|16.89|21519
1591033500|2020-06-01 17:45:00|16.89|16.895|16.88|16.88|15243
1591033800|2020-06-01 17:50:00|16.887|16.887|16.87|16.875|8636
1591034100|2020-06-01 17:55:00|16.877|16.91|16.87|16.91|18857
1591034400|2020-06-01 18:00:00|16.91|16.92|16.902|16.91|22799
1591034700|2020-06-01 18:05:00|16.91|16.915|16.9|16.905|12817
1591035000|2020-06-01 18:10:00|16.905|16.92|16.89|16.918|41753
1591035300|2020-06-01 18:15:00|16.915|16.915|16.88|16.885|34275
1591035600|2020-06-01 18:20:00|16.881|16.9|16.88|16.89|25554
1591035900|2020-06-01 18:25:00|16.89|16.89|16.86|16.875|37374
1591036200|2020-06-01 18:30:00|16.875|16.9|16.875|16.875|19592
1591036500|2020-06-01 18:35:00|16.875|16.88|16.86|16.879|16025
1591036800|2020-06-01 18:40:00|16.87|16.88|16.855|16.88|27636
1591037100|2020-06-01 18:45:00|16.875|16.89|16.875|16.885|30488
1591037400|2020-06-01 18:50:00|16.885|16.9|16.885|16.895|13584
1591037700|2020-06-01 18:55:00|16.895|16.9|16.89|16.9|16865
1591038000|2020-06-01 19:00:00|16.895|16.9|16.88|16.89|21024
1591038300|2020-06-01 19:05:00|16.89|16.89|16.862|16.88|28860
1591038600|2020-06-01 19:10:00|16.886|16.89|16.88|16.89|17963
1591038900|2020-06-01 19:15:00|16.885|16.89|16.88|16.885|17148
1591039200|2020-06-01 19:20:00|16.885|16.9|16.88|16.895|39713
1591039500|2020-06-01 19:25:00|16.895|16.92|16.893|16.905|28359
1591039800|2020-06-01 19:30:00|16.905|16.93|16.9|16.91|35714
1591040100|2020-06-01 19:35:00|16.915|16.92|16.89|16.9|59868
1591040400|2020-06-01 19:40:00|16.9|16.91|16.895|16.91|28084
1591040700|2020-06-01 19:45:00|16.905|16.91|16.88|16.895|86789
1591041000|2020-06-01 19:50:00|16.89|16.9|16.88|16.89|71088
1591041300|2020-06-01 19:55:00|16.895|16.91|16.88|16.89|259517
1591041600|2020-06-01 20:00:00|16.88|16.88|16.88|16.88|0
1591041900|2020-06-01 20:05:00|16.93|16.93|16.93|16.93|0
1591042800|2020-06-01 20:20:00|16.93|16.93|16.93|16.93|0
1591043100|2020-06-01 20:25:00|16.9|16.9|16.9|16.9|0
1591051800|2020-06-01 22:50:00|16.93|16.93|16.93|16.93|0
1591085700|2020-06-02 08:15:00|17.05|17.05|17.05|17.05|0
1591100400|2020-06-02 12:20:00|17.05|17.05|17.03|17.03|0
1591104600|2020-06-02 13:30:00|17|17.005|16.955|16.998|251969
1591104900|2020-06-02 13:35:00|16.99|17|16.96|17|37366
1591105200|2020-06-02 13:40:00|17.01|17.04|17|17.02|51409
1591105500|2020-06-02 13:45:00|17.02|17.05|17.02|17.04|33067
1591105800|2020-06-02 13:50:00|17.035|17.05|17.03|17.04|73270
1591106100|2020-06-02 13:55:00|17.045|17.07|17.035|17.06|49848
1591106400|2020-06-02 14:00:00|17.06|17.065|17.035|17.045|57465
1591106700|2020-06-02 14:05:00|17.04|17.06|17.013|17.06|107672
1591107000|2020-06-02 14:10:00|17.06|17.085|17.055|17.07|69370
1591107300|2020-06-02 14:15:00|17.07|17.1|17.06|17.09|40354
1591107600|2020-06-02 14:20:00|17.092|17.105|17.06|17.065|43369
1591107900|2020-06-02 14:25:00|17.06|17.08|17.05|17.07|38620
1591108200|2020-06-02 14:30:00|17.075|17.1|17.065|17.07|60264
1591108500|2020-06-02 14:35:00|17.074|17.095|17.064|17.08|38320
1591108800|2020-06-02 14:40:00|17.08|17.09|17.06|17.06|37678
1591109100|2020-06-02 14:45:00|17.06|17.06|17.01|17.01|79741
1591109400|2020-06-02 14:50:00|17.005|17.01|16.985|17|48772
1591109700|2020-06-02 14:55:00|17|17.04|17|17.03|51189
1591110000|2020-06-02 15:00:00|17.03|17.03|16.97|16.99|35117
1591110300|2020-06-02 15:05:00|16.99|16.995|16.94|16.94|32780
1591110600|2020-06-02 15:10:00|16.95|16.98|16.945|16.97|43868
1591110900|2020-06-02 15:15:00|16.975|17|16.965|16.99|44176
1591111200|2020-06-02 15:20:00|16.999|17.005|16.97|16.97|26083
1591111500|2020-06-02 15:25:00|16.98|17|16.97|16.98|30846
1591111800|2020-06-02 15:30:00|16.98|16.99|16.935|16.94|51483
1591112100|2020-06-02 15:35:00|16.94|16.975|16.925|16.96|26482
1591112400|2020-06-02 15:40:00|16.96|16.966|16.95|16.954|6608
1591112700|2020-06-02 15:45:00|16.955|16.974|16.945|16.96|14507
1591113000|2020-06-02 15:50:00|16.951|16.97|16.945|16.97|16991
1591113300|2020-06-02 15:55:00|16.96|16.98|16.96|16.975|30605
1591113600|2020-06-02 16:00:00|16.975|16.985|16.955|16.964|69680
1591113900|2020-06-02 16:05:00|16.965|16.995|16.965|16.975|22660
1591114200|2020-06-02 16:10:00|16.979|16.995|16.97|16.995|15766
1591114500|2020-06-02 16:15:00|16.99|17.02|16.99|17.015|24247
1591114800|2020-06-02 16:20:00|17.01|17.015|16.99|16.997|7025
1591115100|2020-06-02 16:25:00|16.995|17.02|16.995|17.02|19791
1591115400|2020-06-02 16:30:00|17.02|17.03|17.02|17.02|19689
1591115700|2020-06-02 16:35:00|17.023|17.026|16.97|16.985|46801
1591116000|2020-06-02 16:40:00|16.98|16.98|16.96|16.96|8865
1591116300|2020-06-02 16:45:00|16.96|16.97|16.955|16.97|7477
1591116600|2020-06-02 16:50:00|16.965|16.965|16.93|16.935|29859
1591116900|2020-06-02 16:55:00|16.935|16.955|16.925|16.945|27053
1591117200|2020-06-02 17:00:00|16.95|16.955|16.94|16.94|8156
1591117500|2020-06-02 17:05:00|16.94|16.94|16.915|16.935|51665
1591117800|2020-06-02 17:10:00|16.93|16.955|16.92|16.943|12561
1591118100|2020-06-02 17:15:00|16.955|16.955|16.944|16.95|4738
1591118400|2020-06-02 17:20:00|16.95|16.95|16.925|16.925|9471
1591118700|2020-06-02 17:25:00|16.93|16.93|16.905|16.91|15821
1591119000|2020-06-02 17:30:00|16.91|16.93|16.9|16.925|15903
1591119300|2020-06-02 17:35:00|16.925|16.93|16.91|16.924|6282
1591119600|2020-06-02 17:40:00|16.925|16.93|16.91|16.915|13078
1591119900|2020-06-02 17:45:00|16.91|16.92|16.9|16.915|18121
1591120200|2020-06-02 17:50:00|16.91|16.92|16.9|16.905|12205
1591120500|2020-06-02 17:55:00|16.91|16.92|16.902|16.92|9748
1591120800|2020-06-02 18:00:00|16.92|16.94|16.91|16.94|10260
1591121100|2020-06-02 18:05:00|16.94|16.94|16.91|16.91|9649
1591121400|2020-06-02 18:10:00|16.92|16.93|16.917|16.93|4875
1591121700|2020-06-02 18:15:00|16.925|16.94|16.92|16.935|12073
1591122000|2020-06-02 18:20:00|16.94|16.95|16.94|16.95|25276
1591122300|2020-06-02 18:25:00|16.96|16.96|16.925|16.93|31089
1591122600|2020-06-02 18:30:00|16.93|16.935|16.92|16.925|14360
1591122900|2020-06-02 18:35:00|16.925|16.94|16.92|16.925|13265
1591123200|2020-06-02 18:40:00|16.93|16.955|16.925|16.941|17907
1591123500|2020-06-02 18:45:00|16.945|16.95|16.93|16.944|30503
1591123800|2020-06-02 18:50:00|16.94|16.95|16.93|16.94|15614
1591124100|2020-06-02 18:55:00|16.93|16.955|16.93|16.945|22619
1591124400|2020-06-02 19:00:00|16.942|16.946|16.92|16.92|9171
1591124700|2020-06-02 19:05:00|16.922|16.93|16.915|16.925|15441
1591125000|2020-06-02 19:10:00|16.915|16.928|16.9|16.905|43563
1591125300|2020-06-02 19:15:00|16.905|16.92|16.9|16.91|52248
1591125600|2020-06-02 19:20:00|16.911|16.92|16.9|16.905|11444
1591125900|2020-06-02 19:25:00|16.9|16.93|16.9|16.93|26269
1591126200|2020-06-02 19:30:00|16.926|16.935|16.924|16.93|12192
1591126500|2020-06-02 19:35:00|16.93|16.95|16.93|16.94|28364
1591126800|2020-06-02 19:40:00|16.935|16.95|16.93|16.945|28836
1591127100|2020-06-02 19:45:00|16.94|16.955|16.93|16.95|59368
1591127400|2020-06-02 19:50:00|16.96|16.99|16.955|16.985|98272
1591127700|2020-06-02 19:55:00|16.985|16.99|16.965|16.99|165545
1591128000|2020-06-02 20:00:00|16.98|16.98|16.98|16.98|103469
1591129800|2020-06-02 20:30:00|16.98|16.98|16.98|16.98|0
1591135800|2020-06-02 22:10:00|17|17|17|17|0
1591171200|2020-06-03 08:00:00|16.98|16.98|16.98|16.98|0
1591171800|2020-06-03 08:10:00|16.99|16.99|16.99|16.99|0
1591173000|2020-06-03 08:30:00|17|17.01|17|17.01|0
1591175100|2020-06-03 09:05:00|16.95|16.95|16.92|16.92|0
1591175400|2020-06-03 09:10:00|16.91|16.91|16.91|16.91|0
1591175700|2020-06-03 09:15:00|16.88|16.88|16.88|16.88|0
1591176300|2020-06-03 09:25:00|16.87|16.87|16.87|16.87|0
1591177800|2020-06-03 09:50:00|16.97|16.97|16.97|16.97|0
1591178400|2020-06-03 10:00:00|16.98|16.98|16.98|16.98|0
1591178700|2020-06-03 10:05:00|16.99|16.99|16.99|16.99|0
1591179000|2020-06-03 10:10:00|16.99|16.99|16.99|16.99|0
1591179300|2020-06-03 10:15:00|16.93|16.93|16.93|16.93|0
1591180800|2020-06-03 10:40:00|16.98|16.98|16.98|16.98|0
1591181700|2020-06-03 10:55:00|16.95|16.95|16.95|16.95|0
1591182000|2020-06-03 11:00:00|16.95|16.95|16.95|16.95|0
1591182900|2020-06-03 11:15:00|16.92|16.92|16.92|16.92|0
1591183500|2020-06-03 11:25:00|16.89|16.89|16.89|16.89|0
1591183800|2020-06-03 11:30:00|16.87|16.87|16.85|16.85|0
1591187100|2020-06-03 12:25:00|16.85|16.85|16.81|16.81|0
1591187400|2020-06-03 12:30:00|16.82|16.82|16.8|16.8|0
1591188000|2020-06-03 12:40:00|16.83|16.84|16.83|16.84|0
1591188300|2020-06-03 12:45:00|16.85|16.85|16.85|16.85|0
1591188600|2020-06-03 12:50:00|16.86|16.87|16.86|16.87|0
1591188900|2020-06-03 12:55:00|16.89|16.91|16.89|16.91|0
1591191000|2020-06-03 13:30:00|16.89|17|16.88|17|294212
1591191300|2020-06-03 13:35:00|17|17.02|16.97|17.01|44734
1591191600|2020-06-03 13:40:00|17.02|17.04|16.99|17.01|41413
1591191900|2020-06-03 13:45:00|17.01|17.025|16.99|16.99|45624
1591192200|2020-06-03 13:50:00|16.98|17.04|16.98|16.995|46597
1591192500|2020-06-03 13:55:00|16.99|17.05|16.985|17.05|41814
1591192800|2020-06-03 14:00:00|17.05|17.13|17.05|17.12|30089
1591193100|2020-06-03 14:05:00|17.114|17.125|17.095|17.11|34034
1591193400|2020-06-03 14:10:00|17.12|17.125|17.1|17.12|59543
1591193700|2020-06-03 14:15:00|17.12|17.17|17.12|17.151|44280
1591194000|2020-06-03 14:20:00|17.155|17.155|17.12|17.14|55844
1591194300|2020-06-03 14:25:00|17.135|17.14|17.075|17.08|57077
1591194600|2020-06-03 14:30:00|17.08|17.13|17.08|17.1|29880
1591194900|2020-06-03 14:35:00|17.12|17.12|17.09|17.1|24364
1591195200|2020-06-03 14:40:00|17.098|17.125|17.075|17.11|108611
1591195500|2020-06-03 14:45:00|17.11|17.115|17.06|17.07|77830
1591195800|2020-06-03 14:50:00|17.07|17.095|17.063|17.095|34065
1591196100|2020-06-03 14:55:00|17.1|17.147|17.1|17.1|58862
1591196400|2020-06-03 15:00:00|17.1|17.2|17.1|17.2|59150
1591196700|2020-06-03 15:05:00|17.195|17.221|17.181|17.185|112986
1591197000|2020-06-03 15:10:00|17.188|17.2|17.165|17.185|37715
1591197300|2020-06-03 15:15:00|17.189|17.24|17.18|17.21|57992
1591197600|2020-06-03 15:20:00|17.21|17.24|17.195|17.205|58436
1591197900|2020-06-03 15:25:00|17.2|17.24|17.2|17.24|21367
1591198200|2020-06-03 15:30:00|17.24|17.265|17.23|17.245|89391
1591198500|2020-06-03 15:35:00|17.245|17.255|17.24|17.245|9672
1591198800|2020-06-03 15:40:00|17.245|17.26|17.24|17.245|19823
1591199100|2020-06-03 15:45:00|17.245|17.275|17.244|17.275|15302
1591199400|2020-06-03 15:50:00|17.275|17.29|17.265|17.275|25197
1591199700|2020-06-03 15:55:00|17.278|17.285|17.255|17.265|72628
1591200000|2020-06-03 16:00:00|17.26|17.268|17.24|17.245|13547
1591200300|2020-06-03 16:05:00|17.245|17.255|17.23|17.239|22588
1591200600|2020-06-03 16:10:00|17.228|17.228|17.2|17.205|21330
1591200900|2020-06-03 16:15:00|17.21|17.219|17.2|17.215|18907
1591201200|2020-06-03 16:20:00|17.215|17.215|17.191|17.205|16154
1591201500|2020-06-03 16:25:00|17.205|17.22|17.2|17.215|19459
1591201800|2020-06-03 16:30:00|17.215|17.215|17.21|17.215|10323
1591202100|2020-06-03 16:35:00|17.215|17.218|17.2|17.205|9613
1591202400|2020-06-03 16:40:00|17.2|17.21|17.17|17.17|45048
1591202700|2020-06-03 16:45:00|17.175|17.175|17.135|17.14|38094
1591203000|2020-06-03 16:50:00|17.14|17.146|17.13|17.135|19263
1591203300|2020-06-03 16:55:00|17.14|17.14|17.12|17.12|36735
1591203600|2020-06-03 17:00:00|17.13|17.13|17.1|17.125|119133
1591203900|2020-06-03 17:05:00|17.125|17.125|17.11|17.115|18672
1591204200|2020-06-03 17:10:00|17.115|17.13|17.115|17.125|11691
1591204500|2020-06-03 17:15:00|17.13|17.13|17.105|17.11|26002
1591204800|2020-06-03 17:20:00|17.115|17.13|17.111|17.122|4655
1591205100|2020-06-03 17:25:00|17.12|17.14|17.12|17.135|8872
1591205400|2020-06-03 17:30:00|17.135|17.145|17.125|17.13|27838
1591205700|2020-06-03 17:35:00|17.125|17.125|17.1|17.114|39587
1591206000|2020-06-03 17:40:00|17.115|17.12|17.11|17.115|23411
1591206300|2020-06-03 17:45:00|17.115|17.12|17.11|17.115|7481
1591206600|2020-06-03 17:50:00|17.115|17.13|17.1|17.125|58106
1591206900|2020-06-03 17:55:00|17.125|17.13|17.11|17.115|46687
1591207200|2020-06-03 18:00:00|17.11|17.135|17.11|17.135|90653
1591207500|2020-06-03 18:05:00|17.135|17.135|17.115|17.128|49728
1591207800|2020-06-03 18:10:00|17.125|17.13|17.12|17.13|10075
1591208100|2020-06-03 18:15:00|17.13|17.15|17.12|17.15|13365
1591208400|2020-06-03 18:20:00|17.158|17.17|17.14|17.144|48448
1591208700|2020-06-03 18:25:00|17.15|17.15|17.14|17.15|13196
1591209000|2020-06-03 18:30:00|17.15|17.15|17.14|17.15|12315
1591209300|2020-06-03 18:35:00|17.14|17.2|17.14|17.175|77151
1591209600|2020-06-03 18:40:00|17.17|17.175|17.16|17.165|15389
1591209900|2020-06-03 18:45:00|17.16|17.18|17.16|17.17|15322
1591210200|2020-06-03 18:50:00|17.17|17.195|17.16|17.194|28206
1591210500|2020-06-03 18:55:00|17.19|17.195|17.18|17.181|26159
1591210800|2020-06-03 19:00:00|17.18|17.188|17.17|17.17|15096
1591211100|2020-06-03 19:05:00|17.17|17.175|17.16|17.16|10765
1591211400|2020-06-03 19:10:00|17.17|17.18|17.165|17.17|21170
1591211700|2020-06-03 19:15:00|17.175|17.175|17.15|17.175|37979
1591212000|2020-06-03 19:20:00|17.17|17.18|17.16|17.17|30933
1591212300|2020-06-03 19:25:00|17.175|17.19|17.17|17.19|21458
1591212600|2020-06-03 19:30:00|17.19|17.19|17.17|17.17|23771
1591212900|2020-06-03 19:35:00|17.175|17.19|17.175|17.185|31131
1591213200|2020-06-03 19:40:00|17.19|17.21|17.19|17.205|64708
1591213500|2020-06-03 19:45:00|17.205|17.21|17.19|17.205|68904
1591213800|2020-06-03 19:50:00|17.2|17.2|17.18|17.18|58390
1591214100|2020-06-03 19:55:00|17.185|17.185|17.14|17.15|178489
1591214400|2020-06-03 20:00:00|17.14|17.14|17.14|17.14|0
1591269300|2020-06-04 11:15:00|17.02|17.02|17.02|17.02|0
1591272900|2020-06-04 12:15:00|17.2|17.2|17.2|17.2|0
1591273200|2020-06-04 12:20:00|17.22|17.22|17.22|17.22|0
1591274700|2020-06-04 12:45:00|17.01|17.01|17.01|17.01|0
1591275000|2020-06-04 12:50:00|17.02|17.02|17.02|17.02|0
1591277400|2020-06-04 13:30:00|17.13|17.16|17.12|17.155|83125
1591277700|2020-06-04 13:35:00|17.153|17.175|17.13|17.13|41308
1591278000|2020-06-04 13:40:00|17.13|17.16|17.105|17.14|35705
1591278300|2020-06-04 13:45:00|17.14|17.18|17.14|17.17|47666
1591278600|2020-06-04 13:50:00|17.17|17.22|17.16|17.21|40296
1591278900|2020-06-04 13:55:00|17.21|17.237|17.205|17.23|31302
1591279200|2020-06-04 14:00:00|17.22|17.26|17.21|17.234|28723
1591279500|2020-06-04 14:05:00|17.235|17.235|17.2|17.21|27607
1591279800|2020-06-04 14:10:00|17.21|17.21|17.15|17.18|51093
1591280100|2020-06-04 14:15:00|17.18|17.2|17.17|17.19|58135
1591280400|2020-06-04 14:20:00|17.2|17.2|17.17|17.175|55029
1591280700|2020-06-04 14:25:00|17.17|17.22|17.17|17.211|58370
1591281000|2020-06-04 14:30:00|17.211|17.26|17.211|17.25|57802
1591281300|2020-06-04 14:35:00|17.25|17.25|17.23|17.23|29905
1591281600|2020-06-04 14:40:00|17.24|17.25|17.22|17.23|46790
1591281900|2020-06-04 14:45:00|17.24|17.3|17.24|17.285|34436
1591282200|2020-06-04 14:50:00|17.28|17.3|17.26|17.29|33151
1591282500|2020-06-04 14:55:00|17.29|17.32|17.29|17.31|32174
1591282800|2020-06-04 15:00:00|17.31|17.31|17.28|17.29|41518
1591283100|2020-06-04 15:05:00|17.29|17.302|17.285|17.295|41029
1591283400|2020-06-04 15:10:00|17.3|17.3|17.261|17.3|44837
1591283700|2020-06-04 15:15:00|17.3|17.31|17.272|17.28|35317
1591284000|2020-06-04 15:20:00|17.29|17.32|17.28|17.295|44272
1591284300|2020-06-04 15:25:00|17.3|17.32|17.28|17.3|66907
1591284600|2020-06-04 15:30:00|17.305|17.335|17.28|17.28|73128
1591284900|2020-06-04 15:35:00|17.285|17.3|17.27|17.29|23602
1591285200|2020-06-04 15:40:00|17.3|17.31|17.291|17.31|11618
1591285500|2020-06-04 15:45:00|17.31|17.324|17.295|17.295|14789
1591285800|2020-06-04 15:50:00|17.3|17.3|17.29|17.3|10832
1591286100|2020-06-04 15:55:00|17.3|17.307|17.29|17.3|12895
1591286400|2020-06-04 16:00:00|17.3|17.3|17.28|17.28|10619
1591286700|2020-06-04 16:05:00|17.28|17.29|17.27|17.28|22171
1591287000|2020-06-04 16:10:00|17.27|17.295|17.27|17.295|14885
1591287300|2020-06-04 16:15:00|17.29|17.3|17.27|17.29|12572
1591287600|2020-06-04 16:20:00|17.29|17.315|17.29|17.315|13580
1591287900|2020-06-04 16:25:00|17.31|17.31|17.29|17.29|16855
1591288200|2020-06-04 16:30:00|17.298|17.298|17.25|17.26|12864
1591288500|2020-06-04 16:35:00|17.26|17.26|17.25|17.25|10732
1591288800|2020-06-04 16:40:00|17.25|17.298|17.25|17.29|67084
1591289100|2020-06-04 16:45:00|17.28|17.29|17.26|17.27|34084
1591289400|2020-06-04 16:50:00|17.26|17.278|17.26|17.275|9357
1591289700|2020-06-04 16:55:00|17.27|17.28|17.25|17.255|16817
1591290000|2020-06-04 17:00:00|17.25|17.26|17.25|17.25|7874
1591290300|2020-06-04 17:05:00|17.25|17.285|17.25|17.285|19925
1591290600|2020-06-04 17:10:00|17.286|17.3|17.282|17.29|12689
1591290900|2020-06-04 17:15:00|17.295|17.295|17.28|17.28|9305
1591291200|2020-06-04 17:20:00|17.28|17.29|17.27|17.29|12393
1591291500|2020-06-04 17:25:00|17.28|17.3|17.28|17.295|5523
1591291800|2020-06-04 17:30:00|17.295|17.315|17.295|17.305|18886
1591292100|2020-06-04 17:35:00|17.3|17.33|17.3|17.33|23958
1591292400|2020-06-04 17:40:00|17.33|17.36|17.32|17.359|23500
1591292700|2020-06-04 17:45:00|17.355|17.365|17.33|17.36|19952
1591293000|2020-06-04 17:50:00|17.365|17.365|17.35|17.35|14989
1591293300|2020-06-04 17:55:00|17.35|17.359|17.34|17.345|11071
1591293600|2020-06-04 18:00:00|17.35|17.38|17.35|17.37|12674
1591293900|2020-06-04 18:05:00|17.37|17.37|17.345|17.358|19276
1591294200|2020-06-04 18:10:00|17.36|17.38|17.36|17.371|26836
1591294500|2020-06-04 18:15:00|17.37|17.375|17.325|17.33|17145
1591294800|2020-06-04 18:20:00|17.335|17.339|17.31|17.31|12825
1591295100|2020-06-04 18:25:00|17.31|17.335|17.31|17.33|22406
1591295400|2020-06-04 18:30:00|17.33|17.33|17.3|17.31|20840
1591295700|2020-06-04 18:35:00|17.3|17.31|17.29|17.31|20434
1591296000|2020-06-04 18:40:00|17.306|17.31|17.29|17.3|14197
1591296300|2020-06-04 18:45:00|17.301|17.32|17.29|17.31|19512
1591296600|2020-06-04 18:50:00|17.315|17.335|17.31|17.33|29058
1591296900|2020-06-04 18:55:00|17.335|17.335|17.27|17.27|18717
1591297200|2020-06-04 19:00:00|17.28|17.29|17.27|17.274|13286
1591297500|2020-06-04 19:05:00|17.275|17.275|17.25|17.26|18242
1591297800|2020-06-04 19:10:00|17.264|17.27|17.25|17.25|19870
1591298100|2020-06-04 19:15:00|17.25|17.26|17.23|17.26|23803
1591298400|2020-06-04 19:20:00|17.25|17.27|17.24|17.245|28725
1591298700|2020-06-04 19:25:00|17.245|17.265|17.24|17.255|50808
1591299000|2020-06-04 19:30:00|17.255|17.27|17.242|17.245|98282
1591299300|2020-06-04 19:35:00|17.25|17.25|17.231|17.245|59378
1591299600|2020-06-04 19:40:00|17.25|17.25|17.23|17.245|43953
1591299900|2020-06-04 19:45:00|17.245|17.26|17.24|17.245|64476
1591300200|2020-06-04 19:50:00|17.25|17.265|17.24|17.255|79902
1591300500|2020-06-04 19:55:00|17.26|17.278|17.25|17.255|113000
1591300800|2020-06-04 20:00:00|17.26|17.26|17.26|17.26|0
1591302900|2020-06-04 20:35:00|17.26|17.26|17.26|17.26|0
1591303200|2020-06-04 20:40:00|17.26|17.26|17.26|17.26|0
1591305300|2020-06-04 21:15:00|17.26|17.26|17.26|17.26|0
1591344900|2020-06-05 08:15:00|17.5|17.5|17.5|17.5|0
1591350300|2020-06-05 09:45:00|17.36|17.36|17.36|17.36|0
1591355700|2020-06-05 11:15:00|17.39|17.39|17.39|17.39|0
1591359000|2020-06-05 12:10:00|17.36|17.36|17.36|17.36|0
1591359300|2020-06-05 12:15:00|17.36|17.36|17.36|17.36|0
1591359900|2020-06-05 12:25:00|17.36|17.36|17.36|17.36|0
1591361400|2020-06-05 12:50:00|17.39|17.39|17.39|17.39|0
1591361700|2020-06-05 12:55:00|17.39|17.39|17.36|17.36|0
1591362900|2020-06-05 13:15:00|17.3|17.3|17.3|17.3|0
1591363500|2020-06-05 13:25:00|17.33|17.34|17.32|17.34|0
1591363800|2020-06-05 13:30:00|17.42|17.485|17.41|17.43|297197
1591364100|2020-06-05 13:35:00|17.43|17.47|17.41|17.46|45563
1591364400|2020-06-05 13:40:00|17.465|17.5|17.46|17.49|102079
1591364700|2020-06-05 13:45:00|17.49|17.51|17.46|17.48|159054
1591365000|2020-06-05 13:50:00|17.49|17.53|17.47|17.52|154570
1591365300|2020-06-05 13:55:00|17.51|17.51|17.47|17.48|64276
1591365600|2020-06-05 14:00:00|17.49|17.55|17.49|17.535|48918
1591365900|2020-06-05 14:05:00|17.53|17.56|17.53|17.54|65656
1591366200|2020-06-05 14:10:00|17.55|17.57|17.54|17.566|38024
1591366500|2020-06-05 14:15:00|17.563|17.563|17.52|17.54|75850
1591366800|2020-06-05 14:20:00|17.54|17.565|17.53|17.565|48182
1591367100|2020-06-05 14:25:00|17.57|17.575|17.53|17.555|79010
1591367400|2020-06-05 14:30:00|17.56|17.565|17.53|17.535|52114
1591367700|2020-06-05 14:35:00|17.53|17.59|17.53|17.575|71877
1591368000|2020-06-05 14:40:00|17.57|17.6|17.56|17.59|21995
1591368300|2020-06-05 14:45:00|17.592|17.62|17.59|17.62|28930
1591368600|2020-06-05 14:50:00|17.61|17.63|17.6|17.62|37788
1591368900|2020-06-05 14:55:00|17.63|17.638|17.62|17.635|41139
1591369200|2020-06-05 15:00:00|17.635|17.66|17.63|17.65|40542
1591369500|2020-06-05 15:05:00|17.65|17.656|17.63|17.64|67658
1591369800|2020-06-05 15:10:00|17.64|17.685|17.64|17.685|36356
1591370100|2020-06-05 15:15:00|17.68|17.69|17.67|17.685|28594
1591370400|2020-06-05 15:20:00|17.68|17.715|17.675|17.71|40052
1591370700|2020-06-05 15:25:00|17.715|17.73|17.7|17.72|50248
1591371000|2020-06-05 15:30:00|17.72|17.74|17.69|17.69|56608
1591371300|2020-06-05 15:35:00|17.695|17.71|17.69|17.695|14379
1591371600|2020-06-05 15:40:00|17.699|17.71|17.695|17.709|18873
1591371900|2020-06-05 15:45:00|17.705|17.71|17.69|17.7|9648
1591372200|2020-06-05 15:50:00|17.699|17.75|17.695|17.74|27848
1591372500|2020-06-05 15:55:00|17.74|17.755|17.68|17.75|325799
1591372800|2020-06-05 16:00:00|17.744|17.755|17.725|17.74|99332
1591373100|2020-06-05 16:05:00|17.74|17.76|17.74|17.745|33962
1591373400|2020-06-05 16:10:00|17.745|17.75|17.715|17.73|103463
1591373700|2020-06-05 16:15:00|17.725|17.73|17.69|17.7|54027
1591374000|2020-06-05 16:20:00|17.695|17.72|17.695|17.715|14772
1591374300|2020-06-05 16:25:00|17.716|17.73|17.71|17.715|43773
1591374600|2020-06-05 16:30:00|17.72|17.74|17.713|17.74|15133
1591374900|2020-06-05 16:35:00|17.746|17.749|17.74|17.745|5294
1591375200|2020-06-05 16:40:00|17.745|17.75|17.73|17.73|23919
1591375500|2020-06-05 16:45:00|17.735|17.74|17.73|17.73|6294
1591375800|2020-06-05 16:50:00|17.73|17.737|17.72|17.73|90433
1591376100|2020-06-05 16:55:00|17.73|17.735|17.72|17.735|15248
1591376400|2020-06-05 17:00:00|17.735|17.735|17.71|17.725|35269
1591376700|2020-06-05 17:05:00|17.73|17.73|17.72|17.725|13537
1591377000|2020-06-05 17:10:00|17.725|17.727|17.71|17.71|30325
1591377300|2020-06-05 17:15:00|17.71|17.726|17.71|17.725|9675
1591377600|2020-06-05 17:20:00|17.73|17.74|17.724|17.735|13137
1591377900|2020-06-05 17:25:00|17.735|17.735|17.72|17.725|23148
1591378200|2020-06-05 17:30:00|17.73|17.73|17.71|17.71|9206
1591378500|2020-06-05 17:35:00|17.714|17.715|17.7|17.702|19015
1591378800|2020-06-05 17:40:00|17.7|17.71|17.7|17.705|14764
1591379100|2020-06-05 17:45:00|17.71|17.71|17.69|17.69|15004
1591379400|2020-06-05 17:50:00|17.68|17.687|17.67|17.675|13824
1591379700|2020-06-05 17:55:00|17.68|17.7|17.67|17.675|37056
1591380000|2020-06-05 18:00:00|17.675|17.7|17.675|17.692|17149
1591380300|2020-06-05 18:05:00|17.69|17.69|17.66|17.665|16901
1591380600|2020-06-05 18:10:00|17.67|17.68|17.655|17.655|17491
1591380900|2020-06-05 18:15:00|17.66|17.67|17.65|17.65|16606
1591381200|2020-06-05 18:20:00|17.65|17.66|17.645|17.655|21024
1591381500|2020-06-05 18:25:00|17.66|17.67|17.64|17.67|37713
1591381800|2020-06-05 18:30:00|17.662|17.67|17.63|17.63|16791
1591382100|2020-06-05 18:35:00|17.63|17.65|17.605|17.65|32436
1591382400|2020-06-05 18:40:00|17.65|17.67|17.64|17.64|18597
1591382700|2020-06-05 18:45:00|17.64|17.65|17.62|17.62|8366
1591383000|2020-06-05 18:50:00|17.63|17.65|17.62|17.62|38347
1591383300|2020-06-05 18:55:00|17.62|17.63|17.62|17.62|15426
1591383600|2020-06-05 19:00:00|17.62|17.625|17.6|17.612|36481
1591383900|2020-06-05 19:05:00|17.612|17.612|17.59|17.602|23482
1591384200|2020-06-05 19:10:00|17.6|17.61|17.58|17.594|26824
1591384500|2020-06-05 19:15:00|17.59|17.6|17.583|17.595|8948
1591384800|2020-06-05 19:20:00|17.598|17.606|17.58|17.59|36765
1591385100|2020-06-05 19:25:00|17.595|17.62|17.59|17.615|20703
1591385400|2020-06-05 19:30:00|17.615|17.615|17.58|17.58|36218
1591385700|2020-06-05 19:35:00|17.58|17.595|17.575|17.58|66992
1591386000|2020-06-05 19:40:00|17.585|17.59|17.56|17.565|55224
1591386300|2020-06-05 19:45:00|17.56|17.565|17.53|17.55|79742
1591386600|2020-06-05 19:50:00|17.55|17.57|17.53|17.565|96513
1591386900|2020-06-05 19:55:00|17.565|17.58|17.55|17.58|149869
1591387200|2020-06-05 20:00:00|17.56|17.56|17.56|17.56|71097
1591388100|2020-06-05 20:15:00|17.56|17.56|17.56|17.56|0
1591389600|2020-06-05 20:40:00|17.56|17.56|17.56|17.56|0
1591392000|2020-06-05 21:20:00|17.5|17.5|17.5|17.5|0
1591606500|2020-06-08 08:55:00|17.86|17.86|17.86|17.86|0
1591607700|2020-06-08 09:15:00|18|18|18|18|0
1591612200|2020-06-08 10:30:00|17.99|17.99|17.99|17.99|0
1591614900|2020-06-08 11:15:00|17.92|17.92|17.92|17.92|0
1591618500|2020-06-08 12:15:00|18|18|17.93|17.98|0
1591618800|2020-06-08 12:20:00|17.99|17.99|17.99|17.99|0
1591619400|2020-06-08 12:30:00|18|18|18|18|0
1591620300|2020-06-08 12:45:00|18|18|18|18|0
1591620600|2020-06-08 12:50:00|17.99|17.99|17.99|17.99|0
1591620900|2020-06-08 12:55:00|17.96|17.96|17.96|17.96|0
1591621800|2020-06-08 13:10:00|17.98|17.98|17.98|17.98|0
1591622100|2020-06-08 13:15:00|18.03|18.03|18.03|18.03|0
1591622400|2020-06-08 13:20:00|18.02|18.02|18.02|18.02|0
1591622700|2020-06-08 13:25:00|18.02|18.02|18|18|0
1591623000|2020-06-08 13:30:00|18.01|18.075|17.99|18.06|0
1591623300|2020-06-08 13:35:00|18.07|18.08|18.04|18.07|279872
1591623600|2020-06-08 13:40:00|18.07|18.075|18.03|18.037|29823
1591623900|2020-06-08 13:45:00|18.04|18.055|18.02|18.05|78389
1591624200|2020-06-08 13:50:00|18.055|18.06|18.035|18.05|47263
1591624500|2020-06-08 13:55:00|18.045|18.05|18.01|18.03|60115
1591624800|2020-06-08 14:00:00|18.035|18.05|18.02|18.05|63999
1591625100|2020-06-08 14:05:00|18.045|18.08|18.045|18.07|35699
1591625400|2020-06-08 14:10:00|18.07|18.1|18.06|18.09|59287
1591625700|2020-06-08 14:15:00|18.09|18.09|18|18|65898
1591626000|2020-06-08 14:20:00|18.005|18.03|17.99|18.01|171124
1591626300|2020-06-08 14:25:00|18.02|18.03|17.985|18.01|94575
1591626600|2020-06-08 14:30:00|18.005|18.02|17.94|17.945|90446
1591626900|2020-06-08 14:35:00|17.94|17.98|17.92|17.955|187936
1591627200|2020-06-08 14:40:00|17.96|17.98|17.945|17.97|49720
1591627500|2020-06-08 14:45:00|17.98|18.01|17.975|17.99|42137
1591627800|2020-06-08 14:50:00|17.995|18.021|17.989|18.01|30233
1591628100|2020-06-08 14:55:00|18|18|17.95|17.955|27041
1591628400|2020-06-08 15:00:00|17.96|17.98|17.95|17.96|31170
1591628700|2020-06-08 15:05:00|17.97|17.975|17.95|17.955|35058
1591629000|2020-06-08 15:10:00|17.955|17.985|17.945|17.98|38838
1591629300|2020-06-08 15:15:00|17.975|17.99|17.96|17.97|38034
1591629600|2020-06-08 15:20:00|17.96|17.965|17.93|17.944|52237
1591629900|2020-06-08 15:25:00|17.945|17.99|17.945|17.98|39960
1591630200|2020-06-08 15:30:00|17.98|18|17.95|17.95|84311
1591630500|2020-06-08 15:35:00|17.95|17.96|17.93|17.934|15177
1591630800|2020-06-08 15:40:00|17.94|17.945|17.931|17.942|10976
1591631100|2020-06-08 15:45:00|17.95|17.99|17.95|17.99|13487
1591631400|2020-06-08 15:50:00|17.99|17.99|17.965|17.97|13506
1591631700|2020-06-08 15:55:00|17.97|17.99|17.967|17.985|14270
1591632000|2020-06-08 16:00:00|17.98|18|17.98|17.995|12312
1591632300|2020-06-08 16:05:00|17.99|18.025|17.99|18.025|21657
1591632600|2020-06-08 16:10:00|18.024|18.03|18|18.005|21225
1591632900|2020-06-08 16:15:00|18.005|18.01|18|18.01|14872
1591633200|2020-06-08 16:20:00|18.005|18.02|18|18.015|16438
1591633500|2020-06-08 16:25:00|18.015|18.02|18|18.01|18394
1591633800|2020-06-08 16:30:00|18.005|18.015|18|18.01|31778
1591634100|2020-06-08 16:35:00|18.005|18.01|17.99|17.99|16775
1591634400|2020-06-08 16:40:00|17.99|18.02|17.99|18.015|76879
1591634700|2020-06-08 16:45:00|18.015|18.02|18.01|18.02|18701
1591635000|2020-06-08 16:50:00|18.015|18.03|18.015|18.02|15882
1591635300|2020-06-08 16:55:00|18.02|18.035|18.02|18.03|28690
1591635600|2020-06-08 17:00:00|18.025|18.05|18.021|18.05|17605
1591635900|2020-06-08 17:05:00|18.045|18.07|18.04|18.065|38855
1591636200|2020-06-08 17:10:00|18.065|18.085|18.065|18.08|45715
1591636500|2020-06-08 17:15:00|18.07|18.08|18.07|18.075|19397
1591636800|2020-06-08 17:20:00|18.075|18.1|18.075|18.085|66398
1591637100|2020-06-08 17:25:00|18.085|18.1|18.085|18.1|19998
1591637400|2020-06-08 17:30:00|18.095|18.125|18.095|18.115|18450
1591637700|2020-06-08 17:35:00|18.115|18.14|18.112|18.135|17999
1591638000|2020-06-08 17:40:00|18.14|18.14|18.11|18.114|53503
1591638300|2020-06-08 17:45:00|18.119|18.12|18.11|18.118|6598
1591638600|2020-06-08 17:50:00|18.12|18.14|18.112|18.135|42014
1591638900|2020-06-08 17:55:00|18.135|18.139|18.13|18.132|11057
1591639200|2020-06-08 18:00:00|18.135|18.15|18.13|18.142|9442
1591639500|2020-06-08 18:05:00|18.15|18.15|18.13|18.135|15420
1591639800|2020-06-08 18:10:00|18.13|18.14|18.12|18.134|40825
1591640100|2020-06-08 18:15:00|18.135|18.147|18.114|18.12|23147
1591640400|2020-06-08 18:20:00|18.114|18.12|18.094|18.1|19212
1591640700|2020-06-08 18:25:00|18.095|18.14|18.095|18.125|15291
1591641000|2020-06-08 18:30:00|18.12|18.124|18.11|18.11|6245
1591641300|2020-06-08 18:35:00|18.114|18.135|18.114|18.122|15612
1591641600|2020-06-08 18:40:00|18.121|18.13|18.12|18.121|6531
1591641900|2020-06-08 18:45:00|18.13|18.13|18.11|18.124|24999
1591642200|2020-06-08 18:50:00|18.125|18.13|18.12|18.13|8369
1591642500|2020-06-08 18:55:00|18.125|18.13|18.121|18.124|3026
1591642800|2020-06-08 19:00:00|18.128|18.128|18.11|18.11|8611
1591643100|2020-06-08 19:05:00|18.112|18.112|18.1|18.1|6696
1591643400|2020-06-08 19:10:00|18.1|18.107|18.1|18.107|16783
1591643700|2020-06-08 19:15:00|18.105|18.11|18.1|18.104|6455
1591644000|2020-06-08 19:20:00|18.105|18.11|18.09|18.11|18451
1591644300|2020-06-08 19:25:00|18.105|18.11|18.09|18.09|14150
1591644600|2020-06-08 19:30:00|18.093|18.13|18.09|18.107|51261
1591644900|2020-06-08 19:35:00|18.11|18.125|18.1|18.125|13500
1591645200|2020-06-08 19:40:00|18.13|18.15|18.13|18.145|62865
1591645500|2020-06-08 19:45:00|18.145|18.15|18.13|18.145|40838
1591645800|2020-06-08 19:50:00|18.15|18.18|18.15|18.152|65360
1591646100|2020-06-08 19:55:00|18.155|18.17|18.15|18.16|144172
1591646400|2020-06-08 20:00:00|18.16|18.16|18.155|18.16|0
1591647300|2020-06-08 20:15:00|18.16|18.16|18.16|18.16|0
1591647600|2020-06-08 20:20:00|17.95|17.95|17.95|17.95|0
1591649400|2020-06-08 20:50:00|18.168|18.168|18.168|18.168|0
1591650600|2020-06-08 21:10:00|18.17|18.17|18.17|18.17|0
1591652400|2020-06-08 21:40:00|18|18|18|18|0
1591652700|2020-06-08 21:45:00|18.16|18.16|18.16|18.16|0
1591656000|2020-06-08 22:40:00|18|18|18|18|0
1591701000|2020-06-09 11:10:00|17.65|17.65|17.65|17.65|0
1591701300|2020-06-09 11:15:00|17.76|17.76|17.75|17.75|0
1591702200|2020-06-09 11:30:00|17.64|17.64|17.64|17.64|0
1591702800|2020-06-09 11:40:00|17.64|17.64|17.64|17.64|0
1591704300|2020-06-09 12:05:00|17.67|17.67|17.67|17.67|0
1591704600|2020-06-09 12:10:00|17.67|17.67|17.67|17.67|0
1591704900|2020-06-09 12:15:00|17.62|17.66|17.62|17.64|0
1591705800|2020-06-09 12:30:00|17.68|17.68|17.68|17.68|0
1591706100|2020-06-09 12:35:00|17.69|17.69|17.69|17.69|0
1591707300|2020-06-09 12:55:00|17.62|17.62|17.62|17.62|0
1591707600|2020-06-09 13:00:00|17.64|17.64|17.62|17.62|0
1591707900|2020-06-09 13:05:00|17.63|17.63|17.63|17.63|0
1591708800|2020-06-09 13:20:00|17.64|17.64|17.64|17.64|0
1591709100|2020-06-09 13:25:00|17.65|17.67|17.65|17.67|0
1591709400|2020-06-09 13:30:00|17.66|17.66|17.605|17.62|175366
1591709700|2020-06-09 13:35:00|17.62|17.67|17.62|17.635|46829
1591710000|2020-06-09 13:40:00|17.635|17.7|17.63|17.689|64995
1591710300|2020-06-09 13:45:00|17.683|17.69|17.65|17.67|98440
1591710600|2020-06-09 13:50:00|17.68|17.69|17.66|17.69|63003
1591710900|2020-06-09 13:55:00|17.7|17.75|17.695|17.73|159169
1591711200|2020-06-09 14:00:00|17.73|17.79|17.7|17.79|302878
1591711500|2020-06-09 14:05:00|17.785|17.805|17.75|17.75|185324
1591711800|2020-06-09 14:10:00|17.759|17.77|17.75|17.77|44633
1591712100|2020-06-09 14:15:00|17.77|17.78|17.75|17.77|54807
1591712400|2020-06-09 14:20:00|17.76|17.78|17.76|17.76|29712
1591712700|2020-06-09 14:25:00|17.765|17.78|17.75|17.765|29528
1591713000|2020-06-09 14:30:00|17.77|17.77|17.745|17.745|46374
1591713300|2020-06-09 14:35:00|17.745|17.78|17.745|17.77|160623
1591713600|2020-06-09 14:40:00|17.765|17.81|17.765|17.8|62824
1591713900|2020-06-09 14:45:00|17.79|17.81|17.78|17.81|58389
1591714200|2020-06-09 14:50:00|17.81|17.855|17.803|17.855|75846
1591714500|2020-06-09 14:55:00|17.85|17.865|17.82|17.85|103623
1591714800|2020-06-09 15:00:00|17.85|17.89|17.83|17.88|59562
1591715100|2020-06-09 15:05:00|17.88|17.89|17.865|17.87|37507
1591715400|2020-06-09 15:10:00|17.875|17.88|17.825|17.825|33392
1591715700|2020-06-09 15:15:00|17.83|17.83|17.79|17.81|48156
1591716000|2020-06-09 15:20:00|17.82|17.835|17.81|17.835|23569
1591716300|2020-06-09 15:25:00|17.83|17.859|17.82|17.85|92817
1591716600|2020-06-09 15:30:00|17.84|17.85|17.75|17.76|103100
1591716900|2020-06-09 15:35:00|17.76|17.76|17.71|17.71|24602
1591717200|2020-06-09 15:40:00|17.71|17.745|17.7|17.745|69691
1591717500|2020-06-09 15:45:00|17.745|17.758|17.73|17.74|35967
1591717800|2020-06-09 15:50:00|17.739|17.755|17.739|17.745|32369
1591718100|2020-06-09 15:55:00|17.745|17.755|17.74|17.752|15430
1591718400|2020-06-09 16:00:00|17.76|17.76|17.72|17.73|72340
1591718700|2020-06-09 16:05:00|17.73|17.76|17.725|17.74|43066
1591719000|2020-06-09 16:10:00|17.74|17.78|17.73|17.77|59815
1591719300|2020-06-09 16:15:00|17.77|17.77|17.74|17.742|22173
1591719600|2020-06-09 16:20:00|17.745|17.745|17.714|17.722|29280
1591719900|2020-06-09 16:25:00|17.725|17.73|17.715|17.73|17377
1591720200|2020-06-09 16:30:00|17.724|17.73|17.71|17.71|21189
1591720500|2020-06-09 16:35:00|17.71|17.735|17.705|17.735|16888
1591720800|2020-06-09 16:40:00|17.73|17.735|17.72|17.735|38962
1591721100|2020-06-09 16:45:00|17.73|17.74|17.725|17.73|12547
1591721400|2020-06-09 16:50:00|17.73|17.739|17.73|17.73|11848
1591721700|2020-06-09 16:55:00|17.74|17.745|17.73|17.74|22636
1591722000|2020-06-09 17:00:00|17.74|17.768|17.734|17.755|32496
1591722300|2020-06-09 17:05:00|17.755|17.76|17.74|17.75|34737
1591722600|2020-06-09 17:10:00|17.745|17.77|17.745|17.77|55677
1591722900|2020-06-09 17:15:00|17.77|17.78|17.77|17.778|35208
1591723200|2020-06-09 17:20:00|17.775|17.78|17.77|17.78|41463
1591723500|2020-06-09 17:25:00|17.779|17.79|17.77|17.785|23333
1591723800|2020-06-09 17:30:00|17.786|17.786|17.768|17.78|25385
1591724100|2020-06-09 17:35:00|17.799|17.805|17.79|17.79|9242
1591724400|2020-06-09 17:40:00|17.79|17.815|17.79|17.812|13181
1591724700|2020-06-09 17:45:00|17.81|17.81|17.78|17.788|19091
1591725000|2020-06-09 17:50:00|17.787|17.787|17.76|17.76|7913
1591725300|2020-06-09 17:55:00|17.76|17.76|17.75|17.75|6954
1591725600|2020-06-09 18:00:00|17.75|17.755|17.731|17.75|19568
1591725900|2020-06-09 18:05:00|17.744|17.744|17.72|17.725|7335
1591726200|2020-06-09 18:10:00|17.722|17.74|17.72|17.73|23543
1591726500|2020-06-09 18:15:00|17.74|17.74|17.73|17.73|8456
1591726800|2020-06-09 18:20:00|17.72|17.72|17.7|17.701|27639
1591727100|2020-06-09 18:25:00|17.7|17.72|17.7|17.72|7200
1591727400|2020-06-09 18:30:00|17.71|17.72|17.71|17.71|6227
1591727700|2020-06-09 18:35:00|17.71|17.71|17.7|17.71|22225
1591728000|2020-06-09 18:40:00|17.715|17.715|17.7|17.705|6072
1591728300|2020-06-09 18:45:00|17.705|17.72|17.7|17.72|22052
1591728600|2020-06-09 18:50:00|17.72|17.74|17.712|17.74|25189
1591728900|2020-06-09 18:55:00|17.74|17.74|17.72|17.73|12382
1591729200|2020-06-09 19:00:00|17.725|17.73|17.72|17.72|17090
1591729500|2020-06-09 19:05:00|17.72|17.735|17.71|17.73|28761
1591729800|2020-06-09 19:10:00|17.735|17.74|17.73|17.74|8467
1591730100|2020-06-09 19:15:00|17.736|17.76|17.736|17.75|13270
1591730400|2020-06-09 19:20:00|17.755|17.769|17.75|17.75|13532
1591730700|2020-06-09 19:25:00|17.75|17.77|17.75|17.765|33831
1591731000|2020-06-09 19:30:00|17.765|17.77|17.73|17.73|38164
1591731300|2020-06-09 19:35:00|17.73|17.785|17.73|17.785|46360
1591731600|2020-06-09 19:40:00|17.78|17.79|17.755|17.765|59241
1591731900|2020-06-09 19:45:00|17.76|17.76|17.725|17.74|65985
1591732200|2020-06-09 19:50:00|17.73|17.75|17.73|17.73|55965
1591732500|2020-06-09 19:55:00|17.74|17.75|17.725|17.74|105741
1591732800|2020-06-09 20:00:00|17.75|17.75|17.73|17.75|0
1591734600|2020-06-09 20:30:00|17.75|17.75|17.75|17.75|0
1591739400|2020-06-09 21:50:00|17.88|17.88|17.88|17.88|0
1591778400|2020-06-10 08:40:00|17.54|17.54|17.54|17.54|0
1591779900|2020-06-10 09:05:00|17.53|17.53|17.53|17.53|0
1591780200|2020-06-10 09:10:00|17.54|17.55|17.53|17.53|0
1591782000|2020-06-10 09:40:00|17.48|17.48|17.48|17.48|0
1591788000|2020-06-10 11:20:00|17.54|17.54|17.54|17.54|0
1591788600|2020-06-10 11:30:00|17.52|17.52|17.52|17.52|0
1591789800|2020-06-10 11:50:00|17.57|17.57|17.57|17.57|0
1591791300|2020-06-10 12:15:00|17.59|17.59|17.59|17.59|0
1591791900|2020-06-10 12:25:00|17.56|17.56|17.56|17.56|0
1591792500|2020-06-10 12:35:00|17.55|17.55|17.55|17.55|0
1591793700|2020-06-10 12:55:00|17.53|17.53|17.53|17.53|0
1591794000|2020-06-10 13:00:00|17.52|17.52|17.51|17.51|0
1591794300|2020-06-10 13:05:00|17.5|17.55|17.5|17.55|0
1591794600|2020-06-10 13:10:00|17.54|17.56|17.54|17.56|0
1591794900|2020-06-10 13:15:00|17.54|17.54|17.54|17.54|0
1591795500|2020-06-10 13:25:00|17.5|17.5|17.49|17.49|0
1591795800|2020-06-10 13:30:00|17.47|17.48|17.44|17.451|181903
1591796100|2020-06-10 13:35:00|17.39|17.39|17.365|17.38|152018
1591796400|2020-06-10 13:40:00|17.37|17.41|17.36|17.365|81653
1591796700|2020-06-10 13:45:00|17.36|17.39|17.33|17.35|300815
1591797000|2020-06-10 13:50:00|17.355|17.415|17.35|17.36|70908
1591797300|2020-06-10 13:55:00|17.36|17.37|17.31|17.34|87002
1591797600|2020-06-10 14:00:00|17.35|17.4|17.35|17.39|95289
1591797900|2020-06-10 14:05:00|17.4|17.41|17.37|17.385|69995
1591798200|2020-06-10 14:10:00|17.385|17.42|17.37|17.375|147811
1591798500|2020-06-10 14:15:00|17.375|17.4|17.365|17.37|76000
1591798800|2020-06-10 14:20:00|17.365|17.46|17.365|17.45|50582
1591799100|2020-06-10 14:25:00|17.45|17.47|17.4|17.405|37416
1591799400|2020-06-10 14:30:00|17.41|17.43|17.385|17.43|65199
1591799700|2020-06-10 14:35:00|17.43|17.46|17.43|17.455|41459
1591800000|2020-06-10 14:40:00|17.455|17.47|17.445|17.46|271736
1591800300|2020-06-10 14:45:00|17.47|17.48|17.455|17.46|188768
1591800600|2020-06-10 14:50:00|17.465|17.465|17.43|17.455|73188
1591800900|2020-06-10 14:55:00|17.455|17.48|17.42|17.46|64380
1591801200|2020-06-10 15:00:00|17.46|17.489|17.455|17.464|60968
1591801500|2020-06-10 15:05:00|17.46|17.52|17.46|17.5|389242
1591801800|2020-06-10 15:10:00|17.505|17.51|17.495|17.51|295930
1591802100|2020-06-10 15:15:00|17.51|17.535|17.505|17.51|110782
1591802400|2020-06-10 15:20:00|17.52|17.52|17.47|17.47|66402
1591802700|2020-06-10 15:25:00|17.475|17.48|17.443|17.445|106106
1591803000|2020-06-10 15:30:00|17.435|17.44|17.405|17.42|195271
1591803300|2020-06-10 15:35:00|17.41|17.42|17.394|17.414|322903
1591803600|2020-06-10 15:40:00|17.415|17.44|17.41|17.42|33466
1591803900|2020-06-10 15:45:00|17.42|17.43|17.41|17.425|22040
1591804200|2020-06-10 15:50:00|17.42|17.45|17.42|17.45|10217
1591804500|2020-06-10 15:55:00|17.44|17.46|17.43|17.46|41524
1591804800|2020-06-10 16:00:00|17.47|17.48|17.45|17.475|41576
1591805100|2020-06-10 16:05:00|17.48|17.48|17.47|17.475|7662
1591805400|2020-06-10 16:10:00|17.48|17.49|17.47|17.475|37781
1591805700|2020-06-10 16:15:00|17.474|17.474|17.46|17.464|10099
1591806000|2020-06-10 16:20:00|17.46|17.47|17.46|17.46|12791
1591806300|2020-06-10 16:25:00|17.46|17.47|17.45|17.45|18044
1591806600|2020-06-10 16:30:00|17.45|17.46|17.445|17.458|52267
1591806900|2020-06-10 16:35:00|17.45|17.46|17.44|17.46|92591
1591807200|2020-06-10 16:40:00|17.45|17.45|17.44|17.449|3663
1591807500|2020-06-10 16:45:00|17.44|17.45|17.44|17.44|4629
1591807800|2020-06-10 16:50:00|17.448|17.45|17.44|17.44|8003
1591808100|2020-06-10 16:55:00|17.44|17.45|17.43|17.43|14361
1591808400|2020-06-10 17:00:00|17.43|17.43|17.41|17.415|26700
1591808700|2020-06-10 17:05:00|17.415|17.42|17.41|17.413|2733
1591809000|2020-06-10 17:10:00|17.41|17.42|17.405|17.415|17721
1591809300|2020-06-10 17:15:00|17.414|17.42|17.41|17.416|10800
1591809600|2020-06-10 17:20:00|17.41|17.42|17.41|17.42|10146
1591809900|2020-06-10 17:25:00|17.41|17.42|17.4|17.405|15013
1591810200|2020-06-10 17:30:00|17.405|17.42|17.4|17.404|33050
1591810500|2020-06-10 17:35:00|17.41|17.41|17.4|17.4|1537
1591810800|2020-06-10 17:40:00|17.4|17.41|17.39|17.4|38691
1591811100|2020-06-10 17:45:00|17.4|17.41|17.4|17.403|9607
1591811400|2020-06-10 17:50:00|17.4|17.41|17.395|17.4|30605
1591811700|2020-06-10 17:55:00|17.4|17.41|17.395|17.4|15086
1591812000|2020-06-10 18:00:00|17.4|17.54|17.37|17.5|82566
1591812300|2020-06-10 18:05:00|17.49|17.544|17.48|17.51|29589
1591812600|2020-06-10 18:10:00|17.51|17.565|17.51|17.56|25937
1591812900|2020-06-10 18:15:00|17.56|17.59|17.55|17.585|41564
1591813200|2020-06-10 18:20:00|17.58|17.595|17.55|17.56|68435
1591813500|2020-06-10 18:25:00|17.56|17.58|17.56|17.58|8063
1591813800|2020-06-10 18:30:00|17.574|17.574|17.53|17.53|37356
1591814100|2020-06-10 18:35:00|17.53|17.54|17.51|17.51|9263
1591814400|2020-06-10 18:40:00|17.505|17.505|17.43|17.5|59600
1591814700|2020-06-10 18:45:00|17.5|17.515|17.47|17.47|30670
1591815000|2020-06-10 18:50:00|17.47|17.475|17.435|17.45|181403
1591815300|2020-06-10 18:55:00|17.445|17.48|17.44|17.475|64560
1591815600|2020-06-10 19:00:00|17.472|17.48|17.44|17.445|118052
1591815900|2020-06-10 19:05:00|17.45|17.51|17.45|17.5|53806
1591816200|2020-06-10 19:10:00|17.5|17.51|17.48|17.485|35592
1591816500|2020-06-10 19:15:00|17.485|17.49|17.45|17.475|42068
1591816800|2020-06-10 19:20:00|17.48|17.49|17.46|17.46|75611
1591817100|2020-06-10 19:25:00|17.47|17.51|17.44|17.51|46230
1591817400|2020-06-10 19:30:00|17.52|17.52|17.481|17.495|47669
1591817700|2020-06-10 19:35:00|17.49|17.5|17.47|17.495|36818
1591818000|2020-06-10 19:40:00|17.49|17.52|17.48|17.5|47953
1591818300|2020-06-10 19:45:00|17.49|17.495|17.45|17.475|76588
1591818600|2020-06-10 19:50:00|17.47|17.51|17.465|17.48|154931
1591818900|2020-06-10 19:55:00|17.485|17.485|17.44|17.445|158094
1591819200|2020-06-10 20:00:00|17.45|17.45|17.45|17.45|0
1591821000|2020-06-10 20:30:00|17.45|17.45|17.45|17.45|0
1591825200|2020-06-10 21:40:00|17.5|17.5|17.5|17.5|0
1591825500|2020-06-10 21:45:00|17.55|17.55|17.55|17.55|0
1591826100|2020-06-10 21:55:00|17.5|17.5|17.5|17.5|0
1591828500|2020-06-10 22:35:00|17.5|17.5|17.5|17.5|0
1591830300|2020-06-10 23:05:00|17.55|17.55|17.55|17.55|0
1591831800|2020-06-10 23:30:00|17.55|17.55|17.55|17.55|0
1591832100|2020-06-10 23:35:00|17.55|17.55|17.55|17.55|0
1591832700|2020-06-10 23:45:00|17.55|17.55|17.55|17.55|0
1591833000|2020-06-10 23:50:00|17.55|17.55|17.55|17.55|0
1591833300|2020-06-10 23:55:00|17.5|17.5|17.5|17.5|0
1591863300|2020-06-11 08:15:00|16.35|16.35|16.3|16.3|0
1591863900|2020-06-11 08:25:00|16.25|16.25|16.24|16.24|0
1591866600|2020-06-11 09:10:00|16.35|16.35|16.34|16.34|0
1591868400|2020-06-11 09:40:00|16.44|16.44|16.44|16.44|0
1591869300|2020-06-11 09:55:00|16.46|16.46|16.46|16.46|0
1591870500|2020-06-11 10:15:00|16.49|16.49|16.49|16.49|0
1591873200|2020-06-11 11:00:00|16.5|16.5|16.5|16.5|0
1591874100|2020-06-11 11:15:00|16.46|16.49|16.45|16.45|0
1591874400|2020-06-11 11:20:00|16.43|16.44|16.43|16.44|0
1591875000|2020-06-11 11:30:00|16.36|16.36|16.36|16.36|0
1591875300|2020-06-11 11:35:00|16.3|16.3|16.3|16.3|0
1591875600|2020-06-11 11:40:00|16.28|16.28|16.28|16.28|0
1591875900|2020-06-11 11:45:00|16.28|16.29|16.27|16.27|0
1591876200|2020-06-11 11:50:00|16.25|16.25|16.25|16.25|0
1591877100|2020-06-11 12:05:00|16.2|16.2|16.2|16.2|0
1591877700|2020-06-11 12:15:00|16.27|16.27|16.22|16.22|0
1591878300|2020-06-11 12:25:00|16.23|16.23|16.23|16.23|0
1591878600|2020-06-11 12:30:00|16.24|16.24|16.23|16.23|0
1591878900|2020-06-11 12:35:00|16.21|16.21|16.21|16.21|0
1591879200|2020-06-11 12:40:00|16.24|16.24|16.22|16.22|0
1591879500|2020-06-11 12:45:00|16.2|16.2|16.11|16.11|0
1591879800|2020-06-11 12:50:00|16.13|16.13|16.13|16.13|0
1591880100|2020-06-11 12:55:00|16.11|16.11|16.11|16.11|0
1591881000|2020-06-11 13:10:00|16.09|16.12|16.09|16.12|0
1591881300|2020-06-11 13:15:00|16.09|16.09|16.09|16.09|0
1591881600|2020-06-11 13:20:00|16.11|16.11|16.11|16.11|0
1591882200|2020-06-11 13:30:00|16.17|16.17|16.11|16.14|354747
1591882500|2020-06-11 13:35:00|16.1|16.105|16.05|16.06|191054
1591882800|2020-06-11 13:40:00|16.065|16.12|16.05|16.12|51894
1591883100|2020-06-11 13:45:00|16.12|16.15|16.094|16.11|92870
1591883400|2020-06-11 13:50:00|16.105|16.17|16.09|16.15|47477
1591883700|2020-06-11 13:55:00|16.14|16.185|16.13|16.18|46300
1591884000|2020-06-11 14:00:00|16.185|16.215|16.155|16.16|89231
1591884300|2020-06-11 14:05:00|16.16|16.179|16.128|16.14|82667
1591884600|2020-06-11 14:10:00|16.14|16.154|16.12|16.128|24311
1591884900|2020-06-11 14:15:00|16.12|16.14|16.11|16.12|38698
1591885200|2020-06-11 14:20:00|16.13|16.13|16.097|16.11|39453
1591885500|2020-06-11 14:25:00|16.1|16.1|16.07|16.074|15087
1591885800|2020-06-11 14:30:00|16.07|16.1|16.07|16.1|36825
1591886100|2020-06-11 14:35:00|16.095|16.1|16.075|16.085|50775
1591886400|2020-06-11 14:40:00|16.084|16.09|16.06|16.06|45906
1591886700|2020-06-11 14:45:00|16.059|16.06|16.03|16.04|30035
1591887000|2020-06-11 14:50:00|16.045|16.08|16.03|16.065|50913
1591887300|2020-06-11 14:55:00|16.065|16.065|16.02|16.04|33453
1591887600|2020-06-11 15:00:00|16.035|16.04|16.01|16.03|254368
1591887900|2020-06-11 15:05:00|16.03|16.045|16.025|16.03|167816
1591888200|2020-06-11 15:10:00|16.03|16.04|16.01|16.02|137940
1591888500|2020-06-11 15:15:00|16.015|16.05|16.015|16.05|203093
1591888800|2020-06-11 15:20:00|16.045|16.05|16.01|16.015|150015
1591889100|2020-06-11 15:25:00|16.016|16.016|15.99|16.01|85654
1591889400|2020-06-11 15:30:00|16.01|16.028|15.96|15.96|193469
1591889700|2020-06-11 15:35:00|15.953|15.97|15.875|15.875|56381
1591890000|2020-06-11 15:40:00|15.87|15.89|15.84|15.89|79072
1591890300|2020-06-11 15:45:00|15.885|15.91|15.855|15.865|58051
1591890600|2020-06-11 15:50:00|15.86|15.86|15.83|15.86|30200
1591890900|2020-06-11 15:55:00|15.85|15.88|15.84|15.88|22721
1591891200|2020-06-11 16:00:00|15.871|15.875|15.84|15.86|34931
1591891500|2020-06-11 16:05:00|15.86|15.885|15.85|15.85|40386
1591891800|2020-06-11 16:10:00|15.85|15.858|15.84|15.85|19788
1591892100|2020-06-11 16:15:00|15.86|15.86|15.8|15.805|29655
1591892400|2020-06-11 16:20:00|15.81|15.826|15.79|15.795|30835
1591892700|2020-06-11 16:25:00|15.79|15.797|15.752|15.77|68477
1591893000|2020-06-11 16:30:00|15.764|15.825|15.764|15.805|42100
1591893300|2020-06-11 16:35:00|15.79|15.815|15.789|15.789|23388
1591893600|2020-06-11 16:40:00|15.79|15.8|15.76|15.763|27511
1591893900|2020-06-11 16:45:00|15.76|15.78|15.74|15.74|27160
1591894200|2020-06-11 16:50:00|15.74|15.74|15.7|15.7|59160
1591894500|2020-06-11 16:55:00|15.71|15.73|15.705|15.71|20369
1591894800|2020-06-11 17:00:00|15.715|15.765|15.71|15.76|26809
1591895100|2020-06-11 17:05:00|15.76|15.77|15.75|15.75|11822
1591895400|2020-06-11 17:10:00|15.75|15.77|15.72|15.77|18207
1591895700|2020-06-11 17:15:00|15.775|15.78|15.77|15.775|10350
1591896000|2020-06-11 17:20:00|15.77|15.8|15.77|15.8|21209
1591896300|2020-06-11 17:25:00|15.8|15.805|15.775|15.78|19032
1591896600|2020-06-11 17:30:00|15.78|15.794|15.765|15.785|25906
1591896900|2020-06-11 17:35:00|15.78|15.79|15.75|15.76|11700
1591897200|2020-06-11 17:40:00|15.758|15.76|15.73|15.73|19378
1591897500|2020-06-11 17:45:00|15.735|15.745|15.72|15.73|25882
1591897800|2020-06-11 17:50:00|15.725|15.76|15.725|15.76|25485
1591898100|2020-06-11 17:55:00|15.75|15.78|15.75|15.765|15118
1591898400|2020-06-11 18:00:00|15.77|15.77|15.725|15.74|21590
1591898700|2020-06-11 18:05:00|15.74|15.78|15.73|15.74|20984
1591899000|2020-06-11 18:10:00|15.74|15.755|15.72|15.75|20443
1591899300|2020-06-11 18:15:00|15.75|15.75|15.705|15.705|27240
1591899600|2020-06-11 18:20:00|15.7|15.74|15.7|15.73|44047
1591899900|2020-06-11 18:25:00|15.73|15.745|15.725|15.725|272191
1591900200|2020-06-11 18:30:00|15.725|15.73|15.68|15.685|42694
1591900500|2020-06-11 18:35:00|15.683|15.71|15.67|15.7|99816
1591900800|2020-06-11 18:40:00|15.7|15.71|15.64|15.655|40052
1591901100|2020-06-11 18:45:00|15.66|15.7|15.65|15.694|116486
1591901400|2020-06-11 18:50:00|15.7|15.705|15.68|15.68|192384
1591901700|2020-06-11 18:55:00|15.68|15.69|15.655|15.67|69791
1591902000|2020-06-11 19:00:00|15.67|15.71|15.67|15.705|79361
1591902300|2020-06-11 19:05:00|15.71|15.72|15.674|15.7|128779
1591902600|2020-06-11 19:10:00|15.705|15.71|15.684|15.685|26103
1591902900|2020-06-11 19:15:00|15.68|15.7|15.664|15.685|41915
1591903200|2020-06-11 19:20:00|15.685|15.69|15.66|15.66|41374
1591903500|2020-06-11 19:25:00|15.66|15.665|15.61|15.615|57182
1591903800|2020-06-11 19:30:00|15.615|15.64|15.59|15.635|70653
1591904100|2020-06-11 19:35:00|15.63|15.65|15.61|15.64|53671
1591904400|2020-06-11 19:40:00|15.64|15.7|15.632|15.69|43070
1591904700|2020-06-11 19:45:00|15.695|15.695|15.66|15.66|54657
1591905000|2020-06-11 19:50:00|15.65|15.66|15.615|15.63|101268
1591905300|2020-06-11 19:55:00|15.625|15.64|15.6|15.61|221275
1591905600|2020-06-11 20:00:00|15.61|15.61|15.61|15.61|0
1591905900|2020-06-11 20:05:00|15.61|15.61|15.61|15.61|0
1591906200|2020-06-11 20:10:00|15.6|15.6|15.6|15.6|0
1591906800|2020-06-11 20:20:00|15.6|15.6|15.6|15.6|0
1591907400|2020-06-11 20:30:00|15.61|15.61|15.61|15.61|0
1591908300|2020-06-11 20:45:00|15.58|15.58|15.57|15.57|0
1591908600|2020-06-11 20:50:00|15.57|15.57|15.57|15.57|0
1591910100|2020-06-11 21:15:00|15.61|15.61|15.61|15.61|0
1591913100|2020-06-11 22:05:00|16|16|16|16|0
1591913700|2020-06-11 22:15:00|15.8|15.8|15.8|15.8|0
1591949700|2020-06-12 08:15:00|15.72|15.72|15.72|15.72|0
1591952700|2020-06-12 09:05:00|15.99|15.99|15.99|15.99|0
1591955100|2020-06-12 09:45:00|16.01|16.01|16.01|16.01|0
1591960800|2020-06-12 11:20:00|16.07|16.07|16.06|16.07|0
1591961400|2020-06-12 11:30:00|16.12|16.12|16.12|16.12|0
1591962600|2020-06-12 11:50:00|16.08|16.08|16.08|16.08|0
1591963800|2020-06-12 12:10:00|16.07|16.07|16.07|16.07|0
1591964100|2020-06-12 12:15:00|16.11|16.11|16.08|16.08|0
1591964400|2020-06-12 12:20:00|16.02|16.02|16.02|16.02|0
1591964700|2020-06-12 12:25:00|16.02|16.02|16.02|16.02|0
1591965600|2020-06-12 12:40:00|16.02|16.02|16.02|16.02|0
1591967100|2020-06-12 13:05:00|16.02|16.02|16.02|16.02|0
1591968300|2020-06-12 13:25:00|16.01|16.01|16.01|16.01|0
1591968600|2020-06-12 13:30:00|16.03|16.075|16.02|16.075|105651
1591968900|2020-06-12 13:35:00|16.035|16.094|16.03|16.094|100963
1591969200|2020-06-12 13:40:00|16.1|16.14|16.1|16.13|90733
1591969500|2020-06-12 13:45:00|16.12|16.16|16.106|16.138|169452
1591969800|2020-06-12 13:50:00|16.14|16.155|16.11|16.11|85797
1591970100|2020-06-12 13:55:00|16.115|16.12|16.08|16.085|71004
1591970400|2020-06-12 14:00:00|16.09|16.11|16.07|16.07|86121
1591970700|2020-06-12 14:05:00|16.07|16.09|16.07|16.08|52542
1591971000|2020-06-12 14:10:00|16.085|16.085|16.044|16.05|100731
1591971300|2020-06-12 14:15:00|16.05|16.055|16.038|16.04|21979
1591971900|2020-06-12 14:25:00|16.02|16.02|16.01|16.015|229851
1591972200|2020-06-12 14:30:00|16.01|16.02|15.99|16.01|89315
1591972500|2020-06-12 14:35:00|16.005|16.005|15.96|15.965|57241
1591972800|2020-06-12 14:40:00|15.96|15.99|15.95|15.98|30444
1591973100|2020-06-12 14:45:00|15.975|16.009|15.96|15.964|48875
1591973400|2020-06-12 14:50:00|15.96|15.96|15.9|15.9|44413
1591973700|2020-06-12 14:55:00|15.9|15.925|15.89|15.89|10913
1591981200|2020-06-12 17:00:00|15.89|15.89|15.89|15.89|946082
1591981500|2020-06-12 17:05:00|15.886|15.89|15.88|15.889|8634
1591981800|2020-06-12 17:10:00|15.88|15.89|15.85|15.859|24765
1591982100|2020-06-12 17:15:00|15.859|15.86|15.83|15.85|21210
1591982400|2020-06-12 17:20:00|15.85|15.875|15.81|15.815|36111
1591982700|2020-06-12 17:25:00|15.82|15.83|15.805|15.815|21529
1591983000|2020-06-12 17:30:00|15.815|15.83|15.77|15.77|18024
1591983300|2020-06-12 17:35:00|15.775|15.785|15.73|15.74|35454
1591983600|2020-06-12 17:40:00|15.74|15.775|15.74|15.745|23609
1591983900|2020-06-12 17:45:00|15.74|15.75|15.69|15.71|22006
1591984200|2020-06-12 17:50:00|15.71|15.72|15.69|15.715|22396
1591984500|2020-06-12 17:55:00|15.72|15.738|15.69|15.69|17131
1591984800|2020-06-12 18:00:00|15.69|15.72|15.675|15.71|40946
1591985100|2020-06-12 18:05:00|15.7|15.71|15.69|15.7|19577
1591985400|2020-06-12 18:10:00|15.71|15.756|15.71|15.744|12174
1591985700|2020-06-12 18:15:00|15.74|15.76|15.72|15.72|19699
1591986000|2020-06-12 18:20:00|15.715|15.75|15.7|15.74|8675
1591986300|2020-06-12 18:25:00|15.74|15.79|15.74|15.785|13091
1591986600|2020-06-12 18:30:00|15.79|15.855|15.79|15.82|29469
1591986900|2020-06-12 18:35:00|15.822|15.83|15.8|15.8|9049
1591987200|2020-06-12 18:40:00|15.79|15.805|15.77|15.78|8048
1591987500|2020-06-12 18:45:00|15.79|15.825|15.79|15.805|9075
1591987800|2020-06-12 18:50:00|15.8|15.82|15.79|15.82|22214
1591988100|2020-06-12 18:55:00|15.823|15.83|15.79|15.83|12107
1591988400|2020-06-12 19:00:00|15.835|15.87|15.835|15.84|24975
1591988700|2020-06-12 19:05:00|15.85|15.9|15.83|15.87|34137
1591989000|2020-06-12 19:10:00|15.87|15.899|15.87|15.89|25726
1591989300|2020-06-12 19:15:00|15.89|15.89|15.84|15.855|18839
1591989600|2020-06-12 19:20:00|15.855|15.86|15.83|15.83|20503
1591989900|2020-06-12 19:25:00|15.835|15.845|15.815|15.84|19669
1591990200|2020-06-12 19:30:00|15.84|15.845|15.815|15.842|15818
1591990500|2020-06-12 19:35:00|15.85|15.879|15.843|15.856|25777
1591990800|2020-06-12 19:40:00|15.86|15.89|15.86|15.885|29344
1591991100|2020-06-12 19:45:00|15.89|15.95|15.885|15.95|94180
1591991400|2020-06-12 19:50:00|15.95|15.99|15.91|15.93|112163
1591991700|2020-06-12 19:55:00|15.925|15.98|15.925|15.97|132669
1591992000|2020-06-12 20:00:00|15.96|15.96|15.96|15.96|45328
1591992900|2020-06-12 20:15:00|15.96|15.96|15.96|15.96|0
1591994700|2020-06-12 20:45:00|15.96|15.96|15.96|15.96|0
1592208900|2020-06-15 08:15:00|15.47|15.47|15.47|15.47|0
1592218800|2020-06-15 11:00:00|15.61|15.61|15.61|15.61|0
1592219700|2020-06-15 11:15:00|15.6|15.6|15.6|15.6|0
1592220300|2020-06-15 11:25:00|15.6|15.6|15.6|15.6|0
1592220600|2020-06-15 11:30:00|15.58|15.58|15.58|15.58|0
1592220900|2020-06-15 11:35:00|15.62|15.62|15.62|15.62|0
1592221800|2020-06-15 11:50:00|15.65|15.65|15.65|15.65|0
1592227200|2020-06-15 13:20:00|15.55|15.56|15.55|15.56|0
1592227800|2020-06-15 13:30:00|15.53|15.53|15.47|15.48|134384
1592228100|2020-06-15 13:35:00|15.49|15.56|15.487|15.54|25272
1592228400|2020-06-15 13:40:00|15.54|15.57|15.52|15.52|51188
1592228700|2020-06-15 13:45:00|15.525|15.54|15.49|15.49|34248
1592229000|2020-06-15 13:50:00|15.48|15.53|15.48|15.51|46615
1592229300|2020-06-15 13:55:00|15.515|15.56|15.51|15.555|46828
1592229600|2020-06-15 14:00:00|15.55|15.56|15.51|15.545|68436
1592229900|2020-06-15 14:05:00|15.55|15.59|15.55|15.59|40524
1592230200|2020-06-15 14:10:00|15.59|15.61|15.57|15.59|190031
1592230500|2020-06-15 14:15:00|15.595|15.615|15.56|15.61|61325
1592230800|2020-06-15 14:20:00|15.61|15.614|15.58|15.59|67111
1592231100|2020-06-15 14:25:00|15.59|15.6|15.56|15.56|60269
1592231400|2020-06-15 14:30:00|15.56|15.635|15.555|15.63|56728
1592231700|2020-06-15 14:35:00|15.64|15.655|15.61|15.61|58259
1592232000|2020-06-15 14:40:00|15.59|15.65|15.59|15.65|57785
1592232300|2020-06-15 14:45:00|15.651|15.7|15.651|15.68|59509
1592232600|2020-06-15 14:50:00|15.68|15.71|15.67|15.7|38226
1592232900|2020-06-15 14:55:00|15.69|15.69|15.644|15.67|34803
1592233200|2020-06-15 15:00:00|15.66|15.71|15.645|15.71|54394
1592233500|2020-06-15 15:05:00|15.71|15.73|15.71|15.725|48231
1592233800|2020-06-15 15:10:00|15.73|15.74|15.7|15.725|50293
1592234100|2020-06-15 15:15:00|15.72|15.725|15.69|15.69|24859
1592234400|2020-06-15 15:20:00|15.695|15.73|15.675|15.725|17920
1592234700|2020-06-15 15:25:00|15.72|15.72|15.67|15.67|43056
1592235000|2020-06-15 15:30:00|15.69|15.715|15.66|15.69|62016
1592235300|2020-06-15 15:35:00|15.7|15.735|15.69|15.735|8652
1592235600|2020-06-15 15:40:00|15.74|15.755|15.72|15.725|215842
1592235900|2020-06-15 15:45:00|15.73|15.73|15.71|15.711|8115
1592236200|2020-06-15 15:50:00|15.72|15.755|15.72|15.73|19823
1592236500|2020-06-15 15:55:00|15.73|15.775|15.73|15.765|24426
1592236800|2020-06-15 16:00:00|15.76|15.815|15.755|15.812|23852
1592237100|2020-06-15 16:05:00|15.815|15.82|15.8|15.81|13381
1592237400|2020-06-15 16:10:00|15.8|15.82|15.8|15.8|9334
1592237700|2020-06-15 16:15:00|15.8|15.835|15.8|15.83|16042
1592238000|2020-06-15 16:20:00|15.83|15.83|15.8|15.81|22392
1592238300|2020-06-15 16:25:00|15.81|15.825|15.81|15.82|21082
1592238600|2020-06-15 16:30:00|15.82|15.82|15.81|15.815|4858
1592238900|2020-06-15 16:35:00|15.82|15.84|15.8|15.8|40457
1592239200|2020-06-15 16:40:00|15.8|15.83|15.795|15.82|28529
1592239500|2020-06-15 16:45:00|15.81|15.83|15.8|15.825|8020
1592239800|2020-06-15 16:50:00|15.82|15.85|15.82|15.83|17668
1592240100|2020-06-15 16:55:00|15.83|15.85|15.82|15.84|25474
1592240400|2020-06-15 17:00:00|15.84|15.85|15.835|15.85|9128
1592240700|2020-06-15 17:05:00|15.84|15.87|15.84|15.87|28033
1592241000|2020-06-15 17:10:00|15.86|15.87|15.85|15.865|21344
1592241300|2020-06-15 17:15:00|15.865|15.89|15.85|15.865|36290
1592241600|2020-06-15 17:20:00|15.87|15.88|15.85|15.855|21849
1592241900|2020-06-15 17:25:00|15.86|15.865|15.85|15.855|13256
1592242200|2020-06-15 17:30:00|15.855|15.86|15.84|15.845|7366
1592242500|2020-06-15 17:35:00|15.85|15.87|15.85|15.855|21794
1592242800|2020-06-15 17:40:00|15.851|15.857|15.83|15.835|15510
1592243100|2020-06-15 17:45:00|15.83|15.835|15.82|15.825|16706
1592243400|2020-06-15 17:50:00|15.83|15.86|15.83|15.845|13774
1592243700|2020-06-15 17:55:00|15.85|15.85|15.82|15.825|14981
1592244000|2020-06-15 18:00:00|15.83|15.94|15.83|15.93|42267
1592244300|2020-06-15 18:05:00|15.93|15.975|15.92|15.96|17958
1592244600|2020-06-15 18:10:00|15.965|15.97|15.922|15.95|32436
1592244900|2020-06-15 18:15:00|15.95|15.99|15.95|15.97|25050
1592245200|2020-06-15 18:20:00|15.97|15.98|15.94|15.96|23139
1592245500|2020-06-15 18:25:00|15.96|15.98|15.96|15.978|26046
1592245800|2020-06-15 18:30:00|15.98|15.995|15.934|15.94|29184
1592246100|2020-06-15 18:35:00|15.945|15.96|15.94|15.95|12320
1592246400|2020-06-15 18:40:00|15.95|15.96|15.92|15.93|31075
1592246700|2020-06-15 18:45:00|15.93|15.95|15.93|15.945|22251
1592247000|2020-06-15 18:50:00|15.945|15.95|15.92|15.93|28039
1592247300|2020-06-15 18:55:00|15.935|15.94|15.92|15.92|24314
1592247600|2020-06-15 19:00:00|15.92|15.965|15.915|15.953|24244
1592247900|2020-06-15 19:05:00|15.95|15.95|15.93|15.94|19773
1592248200|2020-06-15 19:10:00|15.945|15.96|15.935|15.95|22775
1592248500|2020-06-15 19:15:00|15.955|15.96|15.94|15.94|10425
1592248800|2020-06-15 19:20:00|15.935|15.96|15.912|15.95|56921
1592249100|2020-06-15 19:25:00|15.96|15.97|15.92|15.92|24432
1592249400|2020-06-15 19:30:00|15.91|15.915|15.86|15.875|48933
1592249700|2020-06-15 19:35:00|15.87|15.88|15.84|15.87|43666
1592250000|2020-06-15 19:40:00|15.87|15.89|15.85|15.88|68866
1592250300|2020-06-15 19:45:00|15.88|15.92|15.875|15.9|169241
1592250600|2020-06-15 19:50:00|15.89|15.94|15.89|15.92|45645
1592250900|2020-06-15 19:55:00|15.92|15.95|15.91|15.94|98258
1592251200|2020-06-15 20:00:00|15.94|15.94|15.94|15.94|28760
1592252700|2020-06-15 20:25:00|15.94|15.94|15.94|15.94|0
1592253000|2020-06-15 20:30:00|15.94|15.94|15.94|15.94|0
1592255400|2020-06-15 21:10:00|15.94|15.94|15.94|15.94|0
1592263800|2020-06-15 23:30:00|16|16|16|16|0
1592264400|2020-06-15 23:40:00|16|16|16|16|0
1592297700|2020-06-16 08:55:00|16.19|16.19|16.19|16.19|0
1592301600|2020-06-16 10:00:00|16.3|16.3|16.3|16.3|0
1592301900|2020-06-16 10:05:00|16.32|16.32|16.32|16.32|0
1592303100|2020-06-16 10:25:00|16.3|16.3|16.3|16.3|0
1592305500|2020-06-16 11:05:00|16.35|16.35|16.35|16.35|0
1592305800|2020-06-16 11:10:00|16.42|16.42|16.42|16.42|0
1592306100|2020-06-16 11:15:00|16.41|16.41|16.41|16.41|0
1592307900|2020-06-16 11:45:00|16.36|16.36|16.36|16.36|0
1592309700|2020-06-16 12:15:00|16.39|16.4|16.39|16.4|0
1592310600|2020-06-16 12:30:00|16.49|16.49|16.49|16.49|0
1592310900|2020-06-16 12:35:00|16.5|16.5|16.5|16.5|0
1592312100|2020-06-16 12:55:00|16.6|16.6|16.6|16.6|0
1592312400|2020-06-16 13:00:00|16.56|16.56|16.54|16.54|0
1592312700|2020-06-16 13:05:00|16.55|16.55|16.55|16.55|0
1592313000|2020-06-16 13:10:00|16.55|16.55|16.55|16.55|0
1592313300|2020-06-16 13:15:00|16.51|16.51|16.51|16.51|0
1592313600|2020-06-16 13:20:00|16.44|16.46|16.44|16.46|0
1592313900|2020-06-16 13:25:00|16.45|16.45|16.45|16.45|0
1592314200|2020-06-16 13:30:00|16.445|16.46|16.425|16.43|229882
1592314500|2020-06-16 13:35:00|16.43|16.45|16.41|16.435|51357
1592314800|2020-06-16 13:40:00|16.445|16.47|16.44|16.46|46862
1592315100|2020-06-16 13:45:00|16.47|16.51|16.46|16.46|31576
1592315400|2020-06-16 13:50:00|16.465|16.475|16.44|16.47|65537
1592315700|2020-06-16 13:55:00|16.475|16.51|16.474|16.495|33602
1592316000|2020-06-16 14:00:00|16.495|16.505|16.48|16.5|20861
1592316300|2020-06-16 14:05:00|16.49|16.515|16.48|16.49|48722
1592316600|2020-06-16 14:10:00|16.48|16.505|16.47|16.5|19478
1592316900|2020-06-16 14:15:00|16.494|16.52|16.48|16.48|17845
1592317200|2020-06-16 14:20:00|16.48|16.49|16.455|16.48|27712
1592317500|2020-06-16 14:25:00|16.48|16.555|16.48|16.545|36847
1592317800|2020-06-16 14:30:00|16.55|16.55|16.48|16.48|25662
1592318100|2020-06-16 14:35:00|16.48|16.48|16.41|16.44|94995
1592318400|2020-06-16 14:40:00|16.44|16.44|16.35|16.365|37987
1592318700|2020-06-16 14:45:00|16.36|16.375|16.33|16.375|27106
1592319000|2020-06-16 14:50:00|16.37|16.37|16.25|16.28|68341
1592319300|2020-06-16 14:55:00|16.27|16.29|16.18|16.205|52434
1592319600|2020-06-16 15:00:00|16.2|16.25|16.14|16.24|107874
1592319900|2020-06-16 15:05:00|16.24|16.28|16.24|16.26|29258
1592320200|2020-06-16 15:10:00|16.27|16.27|16.21|16.245|40375
1592320500|2020-06-16 15:15:00|16.25|16.29|16.25|16.27|62013
1592320800|2020-06-16 15:20:00|16.26|16.32|16.26|16.315|16962
1592321100|2020-06-16 15:25:00|16.31|16.33|16.3|16.33|15723
1592321400|2020-06-16 15:30:00|16.33|16.344|16.3|16.33|72403
1592321700|2020-06-16 15:35:00|16.33|16.34|16.28|16.305|13664
1592322000|2020-06-16 15:40:00|16.3|16.3|16.27|16.28|25926
1592322300|2020-06-16 15:45:00|16.28|16.32|16.27|16.32|113239
1592322600|2020-06-16 15:50:00|16.33|16.34|16.318|16.32|6917
1592322900|2020-06-16 15:55:00|16.31|16.31|16.281|16.31|20646
1592323200|2020-06-16 16:00:00|16.32|16.33|16.27|16.295|10265
1592323500|2020-06-16 16:05:00|16.295|16.295|16.27|16.29|9241
1592323800|2020-06-16 16:10:00|16.29|16.295|16.28|16.29|9035
1592324100|2020-06-16 16:15:00|16.29|16.31|16.28|16.3|8524
1592324400|2020-06-16 16:20:00|16.3|16.315|16.3|16.31|5267
1592324700|2020-06-16 16:25:00|16.31|16.34|16.31|16.335|14531
1592325000|2020-06-16 16:30:00|16.34|16.36|16.34|16.355|18342
1592325300|2020-06-16 16:35:00|16.36|16.37|16.354|16.366|24373
1592325600|2020-06-16 16:40:00|16.36|16.36|16.35|16.355|9057
1592325900|2020-06-16 16:45:00|16.355|16.36|16.32|16.32|15290
1592326200|2020-06-16 16:50:00|16.325|16.33|16.32|16.32|23392
1592326500|2020-06-16 16:55:00|16.324|16.335|16.3|16.325|26175
1592326800|2020-06-16 17:00:00|16.33|16.34|16.321|16.325|18173
1592327100|2020-06-16 17:05:00|16.32|16.33|16.312|16.32|16185
1592327400|2020-06-16 17:10:00|16.33|16.33|16.32|16.33|10263
1592327700|2020-06-16 17:15:00|16.33|16.365|16.33|16.365|13995
1592328000|2020-06-16 17:20:00|16.38|16.39|16.37|16.39|32063
1592328300|2020-06-16 17:25:00|16.39|16.4|16.375|16.375|15778
1592328600|2020-06-16 17:30:00|16.37|16.385|16.365|16.37|21762
1592328900|2020-06-16 17:35:00|16.366|16.366|16.345|16.35|16266
1592329200|2020-06-16 17:40:00|16.345|16.378|16.345|16.378|5333
1592329500|2020-06-16 17:45:00|16.375|16.38|16.37|16.375|6403
1592329800|2020-06-16 17:50:00|16.38|16.38|16.32|16.33|18684
1592330100|2020-06-16 17:55:00|16.325|16.33|16.31|16.325|11949
1592330400|2020-06-16 18:00:00|16.325|16.345|16.325|16.335|19213
1592330700|2020-06-16 18:05:00|16.34|16.345|16.33|16.34|6856
1592331000|2020-06-16 18:10:00|16.345|16.38|16.335|16.365|9017
1592331300|2020-06-16 18:15:00|16.37|16.385|16.37|16.38|9923
1592331600|2020-06-16 18:20:00|16.38|16.38|16.3|16.34|57509
1592331900|2020-06-16 18:25:00|16.33|16.34|16.315|16.34|22151
1592332200|2020-06-16 18:30:00|16.34|16.37|16.34|16.355|13817
1592332500|2020-06-16 18:35:00|16.355|16.37|16.35|16.36|13765
1592332800|2020-06-16 18:40:00|16.355|16.38|16.35|16.36|20263
1592333100|2020-06-16 18:45:00|16.37|16.37|16.35|16.362|14931
1592333400|2020-06-16 18:50:00|16.365|16.37|16.344|16.35|7256
1592333700|2020-06-16 18:55:00|16.354|16.36|16.34|16.344|5141
1592334000|2020-06-16 19:00:00|16.35|16.355|16.31|16.325|16358
1592334300|2020-06-16 19:05:00|16.33|16.335|16.285|16.285|17494
1592334600|2020-06-16 19:10:00|16.308|16.31|16.29|16.3|10686
1592334900|2020-06-16 19:15:00|16.29|16.294|16.235|16.235|16086
1592335200|2020-06-16 19:20:00|16.24|16.28|16.24|16.27|28267
1592335500|2020-06-16 19:25:00|16.27|16.295|16.262|16.285|20576
1592335800|2020-06-16 19:30:00|16.28|16.328|16.277|16.325|13810
1592336100|2020-06-16 19:35:00|16.325|16.325|16.27|16.274|21195
1592336400|2020-06-16 19:40:00|16.28|16.29|16.24|16.245|28318
1592336700|2020-06-16 19:45:00|16.24|16.275|16.22|16.235|37754
1592337000|2020-06-16 19:50:00|16.24|16.265|16.21|16.23|75057
1592337300|2020-06-16 19:55:00|16.235|16.29|16.23|16.29|83749
1592337600|2020-06-16 20:00:00|16.29|16.29|16.29|16.29|0
1592341800|2020-06-16 21:10:00|16.29|16.29|16.29|16.29|0
1592345400|2020-06-16 22:10:00|20.06|20.06|20.06|20.06|0
1592385900|2020-06-17 09:25:00|16.37|16.37|16.37|16.37|0
1592397900|2020-06-17 12:45:00|16.38|16.38|16.38|16.38|0
1592400600|2020-06-17 13:30:00|16.41|16.41|16.35|16.38|80811
1592400900|2020-06-17 13:35:00|16.39|16.405|16.34|16.34|45809
1592401200|2020-06-17 13:40:00|16.345|16.355|16.32|16.33|44056
1592401500|2020-06-17 13:45:00|16.32|16.33|16.28|16.305|57528
1592401800|2020-06-17 13:50:00|16.31|16.33|16.295|16.31|45900
1592402100|2020-06-17 13:55:00|16.305|16.31|16.26|16.295|39704
1592402400|2020-06-17 14:00:00|16.29|16.315|16.28|16.3|30361
1592402700|2020-06-17 14:05:00|16.29|16.29|16.253|16.265|37582
1592403000|2020-06-17 14:10:00|16.26|16.26|16.22|16.22|22135
1592403300|2020-06-17 14:15:00|16.23|16.26|16.16|16.17|48322
1592403600|2020-06-17 14:20:00|16.18|16.21|16.17|16.19|25800
1592403900|2020-06-17 14:25:00|16.18|16.195|16.17|16.19|48685
1592404200|2020-06-17 14:30:00|16.19|16.23|16.17|16.22|23512
1592404500|2020-06-17 14:35:00|16.22|16.27|16.215|16.24|22088
1592404800|2020-06-17 14:40:00|16.24|16.275|16.24|16.27|16207
1592405100|2020-06-17 14:45:00|16.27|16.3|16.27|16.3|18929
1592405400|2020-06-17 14:50:00|16.3|16.32|16.281|16.31|24717
1592405700|2020-06-17 14:55:00|16.31|16.33|16.308|16.31|45727
1592406000|2020-06-17 15:00:00|16.31|16.32|16.28|16.305|35477
1592406300|2020-06-17 15:05:00|16.305|16.35|16.3|16.31|43067
1592406600|2020-06-17 15:10:00|16.31|16.325|16.29|16.3|33504
1592406900|2020-06-17 15:15:00|16.295|16.3|16.26|16.26|31613
1592407200|2020-06-17 15:20:00|16.27|16.27|16.22|16.23|12735
1592407500|2020-06-17 15:25:00|16.24|16.26|16.21|16.255|23106
1592407800|2020-06-17 15:30:00|16.25|16.27|16.23|16.25|83230
1592408100|2020-06-17 15:35:00|16.24|16.255|16.235|16.243|22744
1592408400|2020-06-17 15:40:00|16.245|16.279|16.24|16.275|9179
1592408700|2020-06-17 15:45:00|16.275|16.3|16.27|16.281|29885
1592409000|2020-06-17 15:50:00|16.29|16.29|16.265|16.265|20522
1592409300|2020-06-17 15:55:00|16.27|16.3|16.27|16.29|11242
1592409600|2020-06-17 16:00:00|16.3|16.3|16.29|16.29|3233
1592409900|2020-06-17 16:05:00|16.28|16.29|16.28|16.29|2629
1592410200|2020-06-17 16:10:00|16.28|16.285|16.255|16.255|10589
1592410500|2020-06-17 16:15:00|16.26|16.265|16.242|16.242|7692
1592410800|2020-06-17 16:20:00|16.242|16.266|16.24|16.266|12166
1592411100|2020-06-17 16:25:00|16.26|16.269|16.26|16.265|6389
1592411400|2020-06-17 16:30:00|16.265|16.285|16.25|16.26|136738
1592411700|2020-06-17 16:35:00|16.268|16.268|16.25|16.255|2231
1592412000|2020-06-17 16:40:00|16.255|16.26|16.225|16.235|21166
1592412300|2020-06-17 16:45:00|16.24|16.245|16.22|16.22|8511
1592412600|2020-06-17 16:50:00|16.22|16.25|16.22|16.25|9991
1592412900|2020-06-17 16:55:00|16.25|16.285|16.25|16.285|14942
1592413200|2020-06-17 17:00:00|16.285|16.29|16.28|16.28|7327
1592413500|2020-06-17 17:05:00|16.285|16.295|16.28|16.285|11591
1592413800|2020-06-17 17:10:00|16.29|16.3|16.285|16.29|4770
1592414100|2020-06-17 17:15:00|16.295|16.295|16.28|16.28|5619
1592414400|2020-06-17 17:20:00|16.285|16.29|16.28|16.285|6311
1592414700|2020-06-17 17:25:00|16.29|16.3|16.29|16.29|8471
1592415000|2020-06-17 17:30:00|16.295|16.3|16.28|16.28|9397
1592415300|2020-06-17 17:35:00|16.285|16.295|16.28|16.295|7252
1592415600|2020-06-17 17:40:00|16.295|16.305|16.29|16.305|5335
1592415900|2020-06-17 17:45:00|16.3|16.3|16.295|16.3|7172
1592416200|2020-06-17 17:50:00|16.29|16.3|16.28|16.285|2839
1592416500|2020-06-17 17:55:00|16.29|16.295|16.28|16.28|7011
1592416800|2020-06-17 18:00:00|16.275|16.28|16.27|16.273|13456
1592417100|2020-06-17 18:05:00|16.272|16.28|16.265|16.265|16547
1592417400|2020-06-17 18:10:00|16.265|16.28|16.25|16.255|15761
1592417700|2020-06-17 18:15:00|16.252|16.27|16.245|16.25|6325
1592418000|2020-06-17 18:20:00|16.25|16.26|16.24|16.25|5534
1592418300|2020-06-17 18:25:00|16.25|16.255|16.24|16.254|9482
1592418600|2020-06-17 18:30:00|16.25|16.255|16.243|16.25|7511
1592418900|2020-06-17 18:35:00|16.25|16.27|16.24|16.27|21652
1592419200|2020-06-17 18:40:00|16.265|16.28|16.25|16.255|11857
1592419500|2020-06-17 18:45:00|16.258|16.258|16.242|16.245|4223
1592419800|2020-06-17 18:50:00|16.24|16.25|16.236|16.238|4917
1592420100|2020-06-17 18:55:00|16.235|16.24|16.2|16.205|12721
1592420400|2020-06-17 19:00:00|16.2|16.21|16.19|16.205|13125
1592420700|2020-06-17 19:05:00|16.205|16.22|16.2|16.21|10624
1592421000|2020-06-17 19:10:00|16.215|16.215|16.19|16.197|26914
1592421300|2020-06-17 19:15:00|16.2|16.21|16.18|16.19|30050
1592421600|2020-06-17 19:20:00|16.19|16.2|16.17|16.17|14283
1592421900|2020-06-17 19:25:00|16.175|16.18|16.153|16.17|29741
1592422200|2020-06-17 19:30:00|16.17|16.18|16.15|16.175|18050
1592422500|2020-06-17 19:35:00|16.17|16.18|16.16|16.17|23486
1592422800|2020-06-17 19:40:00|16.17|16.17|16.135|16.145|36386
1592423100|2020-06-17 19:45:00|16.15|16.155|16.135|16.135|25355
1592423400|2020-06-17 19:50:00|16.13|16.16|16.13|16.145|67435
1592423700|2020-06-17 19:55:00|16.145|16.16|16.14|16.14|105463
1592424000|2020-06-17 20:00:00|16.14|16.14|16.14|16.14|25041
1592424900|2020-06-17 20:15:00|16.11|16.11|16.11|16.11|0
1592425800|2020-06-17 20:30:00|16.14|16.14|16.14|16.14|0
1592428200|2020-06-17 21:10:00|16.12|16.12|16.11|16.11|0
1592432700|2020-06-17 22:25:00|16.11|16.11|16.11|16.11|0
1592481600|2020-06-18 12:00:00|16.12|16.12|16.12|16.12|0
1592482200|2020-06-18 12:10:00|16|16|16|16|0
1592483400|2020-06-18 12:30:00|15.97|15.99|15.97|15.99|0
1592485200|2020-06-18 13:00:00|15.93|15.93|15.93|15.93|0
1592485500|2020-06-18 13:05:00|15.91|15.91|15.87|15.87|0
1592486400|2020-06-18 13:20:00|15.87|15.87|15.87|15.87|0
1592487000|2020-06-18 13:30:00|15.85|15.87|15.83|15.83|68717
1592487300|2020-06-18 13:35:00|15.825|15.88|15.805|15.88|35713
1592487600|2020-06-18 13:40:00|15.875|15.88|15.85|15.85|15744
1592487900|2020-06-18 13:45:00|15.85|15.86|15.835|15.85|50854
1592488200|2020-06-18 13:50:00|15.86|15.883|15.854|15.865|32108
1592488500|2020-06-18 13:55:00|15.87|15.898|15.86|15.865|40074
1592488800|2020-06-18 14:00:00|15.865|15.92|15.865|15.92|14808
1592489100|2020-06-18 14:05:00|15.915|15.92|15.89|15.894|44341
1592489400|2020-06-18 14:10:00|15.896|15.913|15.87|15.905|51236
1592489700|2020-06-18 14:15:00|15.92|15.92|15.885|15.89|57404
1592490000|2020-06-18 14:20:00|15.895|15.895|15.855|15.855|36735
1592490300|2020-06-18 14:25:00|15.86|15.87|15.854|15.86|27282
1592490600|2020-06-18 14:30:00|15.86|15.89|15.825|15.89|44831
1592490900|2020-06-18 14:35:00|15.89|15.915|15.88|15.88|49058
1592491200|2020-06-18 14:40:00|15.89|15.89|15.87|15.88|36987
1592491500|2020-06-18 14:45:00|15.875|15.888|15.855|15.87|67280
1592491800|2020-06-18 14:50:00|15.875|15.875|15.84|15.845|59161
1592492100|2020-06-18 14:55:00|15.85|15.88|15.841|15.88|28648
1592492400|2020-06-18 15:00:00|15.87|15.87|15.84|15.847|91228
1592492700|2020-06-18 15:05:00|15.84|15.86|15.83|15.85|186608
1592493000|2020-06-18 15:10:00|15.85|15.86|15.84|15.85|98909
1592493300|2020-06-18 15:15:00|15.85|15.86|15.83|15.83|185801
1592493600|2020-06-18 15:20:00|15.83|15.84|15.82|15.835|54662
1592493900|2020-06-18 15:25:00|15.839|15.85|15.82|15.82|54794
1592494200|2020-06-18 15:30:00|15.825|15.85|15.805|15.825|105713
1592494500|2020-06-18 15:35:00|15.83|15.84|15.82|15.825|80647
1592494800|2020-06-18 15:40:00|15.825|15.845|15.82|15.845|12397
1592495100|2020-06-18 15:45:00|15.845|15.858|15.81|15.81|56729
1592495400|2020-06-18 15:50:00|15.81|15.81|15.76|15.77|76762
1592495700|2020-06-18 15:55:00|15.765|15.78|15.765|15.78|13293
1592496000|2020-06-18 16:00:00|15.78|15.78|15.755|15.765|29338
1592496300|2020-06-18 16:05:00|15.765|15.78|15.76|15.775|11388
1592496600|2020-06-18 16:10:00|15.775|15.79|15.77|15.77|28334
1592496900|2020-06-18 16:15:00|15.77|15.775|15.76|15.765|10144
1592497200|2020-06-18 16:20:00|15.77|15.784|15.765|15.784|26658
1592497500|2020-06-18 16:25:00|15.782|15.81|15.782|15.81|18337
1592497800|2020-06-18 16:30:00|15.8|15.81|15.795|15.805|12726
1592498100|2020-06-18 16:35:00|15.805|15.815|15.79|15.795|25763
1592498400|2020-06-18 16:40:00|15.79|15.8|15.78|15.785|10743
1592498700|2020-06-18 16:45:00|15.785|15.785|15.77|15.77|25127
1592499000|2020-06-18 16:50:00|15.77|15.784|15.77|15.78|18624
1592499300|2020-06-18 16:55:00|15.785|15.79|15.77|15.78|22315
1592499600|2020-06-18 17:00:00|15.78|15.8|15.77|15.785|18451
1592499900|2020-06-18 17:05:00|15.785|15.805|15.785|15.805|20590
1592500200|2020-06-18 17:10:00|15.805|15.81|15.79|15.8|15568
1592500500|2020-06-18 17:15:00|15.795|15.808|15.795|15.804|16372
1592500800|2020-06-18 17:20:00|15.802|15.802|15.79|15.8|14927
1592501100|2020-06-18 17:25:00|15.805|15.81|15.79|15.805|9447
1592501400|2020-06-18 17:30:00|15.805|15.815|15.8|15.81|11005
1592501700|2020-06-18 17:35:00|15.81|15.825|15.81|15.825|8221
1592502000|2020-06-18 17:40:00|15.825|15.83|15.825|15.825|3838
1592502300|2020-06-18 17:45:00|15.82|15.826|15.815|15.825|25797
1592502600|2020-06-18 17:50:00|15.82|15.83|15.82|15.82|2918
1592502900|2020-06-18 17:55:00|15.822|15.83|15.815|15.82|26088
1592503200|2020-06-18 18:00:00|15.82|15.825|15.8|15.8|10863
1592503500|2020-06-18 18:05:00|15.8|15.81|15.795|15.805|27337
1592503800|2020-06-18 18:10:00|15.805|15.81|15.8|15.802|7413
1592504100|2020-06-18 18:15:00|15.8|15.81|15.8|15.805|20968
1592504400|2020-06-18 18:20:00|15.81|15.82|15.8|15.81|24498
1592504700|2020-06-18 18:25:00|15.815|15.82|15.8|15.805|20780
1592505000|2020-06-18 18:30:00|15.8|15.836|15.795|15.83|47008
1592505300|2020-06-18 18:35:00|15.83|15.83|15.82|15.82|57117
1592505600|2020-06-18 18:40:00|15.82|15.821|15.81|15.81|23128
1592505900|2020-06-18 18:45:00|15.815|15.815|15.8|15.8|22008
1592506200|2020-06-18 18:50:00|15.81|15.81|15.78|15.79|79106
1592506500|2020-06-18 18:55:00|15.78|15.79|15.77|15.77|18740
1592506800|2020-06-18 19:00:00|15.772|15.774|15.76|15.765|17942
1592507100|2020-06-18 19:05:00|15.76|15.77|15.76|15.765|15491
1592507400|2020-06-18 19:10:00|15.765|15.77|15.76|15.76|10966
1592507700|2020-06-18 19:15:00|15.765|15.77|15.76|15.76|24726
1592508000|2020-06-18 19:20:00|15.76|15.77|15.76|15.76|35721
1592508300|2020-06-18 19:25:00|15.76|15.77|15.76|15.76|10902
1592508600|2020-06-18 19:30:00|15.765|15.82|15.76|15.805|116042
1592508900|2020-06-18 19:35:00|15.81|15.81|15.8|15.805|18422
1592509200|2020-06-18 19:40:00|15.815|15.82|15.81|15.81|42464
1592509500|2020-06-18 19:45:00|15.81|15.82|15.81|15.81|42379
1592509800|2020-06-18 19:50:00|15.815|15.85|15.79|15.85|108595
1592510100|2020-06-18 19:55:00|15.845|15.85|15.82|15.845|117985
1592510400|2020-06-18 20:00:00|15.85|15.85|15.85|15.85|0
1592512200|2020-06-18 20:30:00|15.85|15.85|15.85|15.85|0
1592515200|2020-06-18 21:20:00|15.88|15.88|15.88|15.88|0
1592523600|2020-06-18 23:40:00|15.75|15.75|15.75|15.75|0
1592559300|2020-06-19 09:35:00|16.05|16.05|16.05|16.05|0
1592570700|2020-06-19 12:45:00|16.05|16.05|16.05|16.05|0
1592573100|2020-06-19 13:25:00|16.01|16.01|16.01|16.01|0
1592573400|2020-06-19 13:30:00|16|16.01|15.96|15.97|117773
1592573700|2020-06-19 13:35:00|15.97|15.98|15.96|15.97|13721
1592574000|2020-06-19 13:40:00|15.98|15.98|15.94|15.945|12180
1592574300|2020-06-19 13:45:00|15.94|15.96|15.935|15.95|39980
1592574600|2020-06-19 13:50:00|15.945|15.955|15.932|15.94|19860
1592574900|2020-06-19 13:55:00|15.94|15.94|15.89|15.9|22619
1592575200|2020-06-19 14:00:00|15.9|15.92|15.9|15.91|33455
1592575500|2020-06-19 14:05:00|15.92|15.93|15.91|15.92|18466
1592575800|2020-06-19 14:10:00|15.92|15.94|15.9|15.94|27215
1592576100|2020-06-19 14:15:00|15.94|15.96|15.94|15.96|8512
1592576400|2020-06-19 14:20:00|15.96|15.96|15.924|15.936|14045
1592576700|2020-06-19 14:25:00|15.93|15.93|15.91|15.912|27817
1592577000|2020-06-19 14:30:00|15.91|15.91|15.88|15.89|11735
1592577300|2020-06-19 14:35:00|15.885|15.9|15.87|15.88|20266
1592577600|2020-06-19 14:40:00|15.87|15.878|15.86|15.872|32909
1592577900|2020-06-19 14:45:00|15.87|15.87|15.85|15.855|13386
1592578200|2020-06-19 14:50:00|15.85|15.86|15.84|15.843|18434
1592578500|2020-06-19 14:55:00|15.85|15.861|15.83|15.855|28259
1592578800|2020-06-19 15:00:00|15.86|15.88|15.85|15.88|47220
1592579100|2020-06-19 15:05:00|15.87|15.888|15.855|15.855|55504
1592579400|2020-06-19 15:10:00|15.859|15.87|15.85|15.87|12578
1592579700|2020-06-19 15:15:00|15.87|15.87|15.85|15.855|16698
1592580000|2020-06-19 15:20:00|15.82|15.86|15.815|15.86|43283
1592580300|2020-06-19 15:25:00|15.86|15.89|15.85|15.86|56088
1592580600|2020-06-19 15:30:00|15.86|15.89|15.84|15.87|85490
1592580900|2020-06-19 15:35:00|15.862|15.87|15.86|15.86|15690
1592581200|2020-06-19 15:40:00|15.87|15.873|15.84|15.84|18366
1592581500|2020-06-19 15:45:00|15.848|15.87|15.848|15.865|5073
1592581800|2020-06-19 15:50:00|15.86|15.878|15.86|15.874|9371
1592582100|2020-06-19 15:55:00|15.87|15.88|15.87|15.88|8261
1592582400|2020-06-19 16:00:00|15.875|15.875|15.86|15.865|4452
1592582700|2020-06-19 16:05:00|15.865|15.865|15.84|15.845|22116
1592583000|2020-06-19 16:10:00|15.845|15.855|15.815|15.815|11522
1592583300|2020-06-19 16:15:00|15.81|15.81|15.76|15.76|21294
1592583600|2020-06-19 16:20:00|15.75|15.763|15.7|15.705|80826
1592583900|2020-06-19 16:25:00|15.705|15.74|15.705|15.74|13858
1592584200|2020-06-19 16:30:00|15.74|15.75|15.71|15.71|20635
1592584500|2020-06-19 16:35:00|15.72|15.73|15.71|15.72|10133
1592584800|2020-06-19 16:40:00|15.715|15.74|15.705|15.74|6788
1592585100|2020-06-19 16:45:00|15.73|15.745|15.72|15.745|6157
1592585400|2020-06-19 16:50:00|15.74|15.745|15.73|15.735|5493
1592585700|2020-06-19 16:55:00|15.73|15.772|15.73|15.772|18949
1592586000|2020-06-19 17:00:00|15.77|15.77|15.75|15.75|11591
1592586300|2020-06-19 17:05:00|15.755|15.76|15.74|15.745|6635
1592586600|2020-06-19 17:10:00|15.745|15.76|15.724|15.73|111462
1592586900|2020-06-19 17:15:00|15.729|15.73|15.71|15.71|43552
1592587200|2020-06-19 17:20:00|15.71|15.71|15.68|15.685|41813
1592587500|2020-06-19 17:25:00|15.68|15.7|15.675|15.69|35354
1592587800|2020-06-19 17:30:00|15.69|15.69|15.652|15.655|49839
1592588100|2020-06-19 17:35:00|15.65|15.68|15.65|15.675|17741
1592588400|2020-06-19 17:40:00|15.68|15.69|15.67|15.69|34503
1592588700|2020-06-19 17:45:00|15.69|15.69|15.65|15.65|19172
1592589000|2020-06-19 17:50:00|15.66|15.66|15.64|15.645|20747
1592589300|2020-06-19 17:55:00|15.65|15.65|15.63|15.63|16898
1592589600|2020-06-19 18:00:00|15.635|15.65|15.623|15.636|31578
1592589900|2020-06-19 18:05:00|15.638|15.64|15.62|15.63|31028
1592590200|2020-06-19 18:10:00|15.625|15.63|15.62|15.624|29651
1592590500|2020-06-19 18:15:00|15.62|15.645|15.61|15.62|38057
1592590800|2020-06-19 18:20:00|15.63|15.65|15.62|15.65|84839
1592591100|2020-06-19 18:25:00|15.65|15.66|15.64|15.64|19815
1592591400|2020-06-19 18:30:00|15.641|15.667|15.63|15.65|40447
1592591700|2020-06-19 18:35:00|15.658|15.675|15.65|15.67|28390
1592592000|2020-06-19 18:40:00|15.665|15.68|15.655|15.68|27165
1592592300|2020-06-19 18:45:00|15.679|15.69|15.67|15.67|22502
1592592600|2020-06-19 18:50:00|15.67|15.69|15.66|15.684|45208
1592592900|2020-06-19 18:55:00|15.69|15.69|15.67|15.68|14758
1592593200|2020-06-19 19:00:00|15.675|15.68|15.67|15.67|14993
1592593500|2020-06-19 19:05:00|15.675|15.68|15.67|15.675|26813
1592593800|2020-06-19 19:10:00|15.675|15.73|15.67|15.72|35759
1592594100|2020-06-19 19:15:00|15.716|15.74|15.716|15.735|24821
1592594400|2020-06-19 19:20:00|15.735|15.737|15.705|15.715|35025
1592594700|2020-06-19 19:25:00|15.715|15.72|15.7|15.705|24625
1592595000|2020-06-19 19:30:00|15.705|15.705|15.684|15.7|51158
1592595300|2020-06-19 19:35:00|15.71|15.71|15.68|15.68|18407
1592595600|2020-06-19 19:40:00|15.68|15.7|15.67|15.695|39123
1592595900|2020-06-19 19:45:00|15.695|15.715|15.65|15.655|93442
1592596200|2020-06-19 19:50:00|15.66|15.68|15.65|15.65|57857
1592596500|2020-06-19 19:55:00|15.655|15.67|15.65|15.65|139725
1592596800|2020-06-19 20:00:00|15.65|15.65|15.65|15.65|122487
1592597700|2020-06-19 20:15:00|15.65|15.65|15.65|15.65|0
1592599500|2020-06-19 20:45:00|15.65|15.65|15.65|15.65|0
1592831400|2020-06-22 13:10:00|15.89|15.89|15.89|15.89|0
1592832300|2020-06-22 13:25:00|15.95|15.95|15.95|15.95|0
1592832600|2020-06-22 13:30:00|15.91|15.92|15.87|15.877|122453
1592832900|2020-06-22 13:35:00|15.88|15.89|15.859|15.88|24834
1592833200|2020-06-22 13:40:00|15.88|15.913|15.87|15.91|15057
1592833500|2020-06-22 13:45:00|15.91|15.93|15.9|15.93|43186
1592833800|2020-06-22 13:50:00|15.93|15.955|15.93|15.95|27729
1592834100|2020-06-22 13:55:00|15.952|15.955|15.93|15.93|9108
1592834400|2020-06-22 14:00:00|15.922|15.944|15.89|15.93|63442
1592834700|2020-06-22 14:05:00|15.93|15.944|15.92|15.94|18103
1592835000|2020-06-22 14:10:00|15.95|15.97|15.949|15.97|18361
1592835300|2020-06-22 14:15:00|15.97|15.98|15.94|15.945|15104
1592835600|2020-06-22 14:20:00|15.95|15.98|15.94|15.97|19510
1592835900|2020-06-22 14:25:00|15.96|15.97|15.94|15.944|19057
1592836200|2020-06-22 14:30:00|15.937|15.937|15.9|15.9|11705
1592836500|2020-06-22 14:35:00|15.9|15.916|15.89|15.9|7542
1592836800|2020-06-22 14:40:00|15.9|15.906|15.885|15.899|12789
1592837100|2020-06-22 14:45:00|15.899|15.915|15.88|15.88|18180
1592837400|2020-06-22 14:50:00|15.874|15.89|15.855|15.86|15016
1592837700|2020-06-22 14:55:00|15.865|15.865|15.833|15.835|8702
1592838000|2020-06-22 15:00:00|15.83|15.855|15.825|15.84|10992
1592838300|2020-06-22 15:05:00|15.83|15.84|15.825|15.83|11125
1592838600|2020-06-22 15:10:00|15.83|15.835|15.81|15.815|14280
1592838900|2020-06-22 15:15:00|15.82|15.86|15.82|15.85|12530
1592839200|2020-06-22 15:20:00|15.855|15.855|15.84|15.848|8687
1592839500|2020-06-22 15:25:00|15.84|15.85|15.825|15.835|14350
1592839800|2020-06-22 15:30:00|15.835|15.835|15.81|15.825|49024
1592840100|2020-06-22 15:35:00|15.825|15.84|15.82|15.825|20093
1592840400|2020-06-22 15:40:00|15.83|15.84|15.825|15.825|5155
1592840700|2020-06-22 15:45:00|15.83|15.837|15.83|15.83|6949
1592841000|2020-06-22 15:50:00|15.835|15.85|15.82|15.82|6051
1592841300|2020-06-22 15:55:00|15.82|15.84|15.82|15.83|7341
1592841600|2020-06-22 16:00:00|15.83|15.855|15.83|15.855|3509
1592841900|2020-06-22 16:05:00|15.855|15.86|15.85|15.858|5113
1592842200|2020-06-22 16:10:00|15.857|15.868|15.845|15.86|11812
1592842500|2020-06-22 16:15:00|15.87|15.875|15.86|15.87|40886
1592842800|2020-06-22 16:20:00|15.88|15.89|15.875|15.89|21356
1592843100|2020-06-22 16:25:00|15.884|15.89|15.88|15.89|10779
1592843400|2020-06-22 16:30:00|15.889|15.89|15.88|15.88|10335
1592843700|2020-06-22 16:35:00|15.88|15.89|15.88|15.89|6630
1592844000|2020-06-22 16:40:00|15.89|15.905|15.88|15.89|13606
1592844300|2020-06-22 16:45:00|15.9|15.92|15.892|15.905|12527
1592844600|2020-06-22 16:50:00|15.909|15.91|15.9|15.91|15403
1592844900|2020-06-22 16:55:00|15.908|15.91|15.9|15.91|2753
1592845200|2020-06-22 17:00:00|15.904|15.92|15.9|15.92|24652
1592845500|2020-06-22 17:05:00|15.92|15.93|15.92|15.93|3662
1592845800|2020-06-22 17:10:00|15.93|15.93|15.92|15.925|6286
1592846100|2020-06-22 17:15:00|15.93|15.93|15.92|15.925|5018
1592846400|2020-06-22 17:20:00|15.925|15.93|15.905|15.91|15975
1592846700|2020-06-22 17:25:00|15.91|15.91|15.9|15.905|10242
1592847000|2020-06-22 17:30:00|15.905|15.92|15.894|15.9|11614
1592847300|2020-06-22 17:35:00|15.9|15.905|15.89|15.894|12680
1592847600|2020-06-22 17:40:00|15.895|16|15.895|15.96|200134
1592847900|2020-06-22 17:45:00|15.96|16|15.895|15.91|115185
1592848200|2020-06-22 17:50:00|15.91|15.915|15.901|15.905|8930
1592848500|2020-06-22 17:55:00|15.91|15.92|15.884|15.884|19923
1592848800|2020-06-22 18:00:00|15.89|15.9|15.86|15.87|18881
1592849100|2020-06-22 18:05:00|15.87|15.88|15.864|15.875|7043
1592849400|2020-06-22 18:10:00|15.879|15.88|15.86|15.864|11858
1592849700|2020-06-22 18:15:00|15.87|15.87|15.85|15.864|13583
1592850000|2020-06-22 18:20:00|15.865|15.87|15.85|15.87|25964
1592850300|2020-06-22 18:25:00|15.86|15.9|15.86|15.9|50653
1592850600|2020-06-22 18:30:00|15.9|15.9|15.871|15.88|33456
1592850900|2020-06-22 18:35:00|15.885|15.914|15.882|15.904|16477
1592851200|2020-06-22 18:40:00|15.905|15.95|15.9|15.94|33047
1592851500|2020-06-22 18:45:00|15.95|15.955|15.93|15.95|28906
1592851800|2020-06-22 18:50:00|15.945|15.948|15.93|15.94|21924
1592852100|2020-06-22 18:55:00|15.94|15.945|15.93|15.932|24766
1592852400|2020-06-22 19:00:00|15.935|15.935|15.92|15.928|4681
1592852700|2020-06-22 19:05:00|15.925|15.94|15.922|15.93|15425
1592853000|2020-06-22 19:10:00|15.925|15.935|15.915|15.92|49154
1592853300|2020-06-22 19:15:00|15.915|15.916|15.88|15.884|18237
1592853600|2020-06-22 19:20:00|15.88|15.88|15.84|15.84|18473
1592853900|2020-06-22 19:25:00|15.85|15.85|15.815|15.835|98478
1592854200|2020-06-22 19:30:00|15.83|15.855|15.83|15.85|50308
1592854500|2020-06-22 19:35:00|15.855|15.86|15.83|15.855|39551
1592854800|2020-06-22 19:40:00|15.86|15.87|15.84|15.87|45421
1592855100|2020-06-22 19:45:00|15.87|15.88|15.86|15.865|38653
1592855400|2020-06-22 19:50:00|15.87|15.875|15.85|15.865|99474
1592855700|2020-06-22 19:55:00|15.865|15.895|15.86|15.89|184287
1592856000|2020-06-22 20:00:00|15.88|15.88|15.88|15.88|0
1592856900|2020-06-22 20:15:00|15.88|15.88|15.88|15.88|0
1592899200|2020-06-23 08:00:00|16|16|16|16|0
1592907900|2020-06-23 10:25:00|16.3|16.3|16.3|16.3|0
1592910000|2020-06-23 11:00:00|16.2|16.2|16.2|16.2|0
1592911200|2020-06-23 11:20:00|16.21|16.21|16.21|16.21|0
1592912700|2020-06-23 11:45:00|16.26|16.26|16.26|16.26|0
1592913600|2020-06-23 12:00:00|16.29|16.29|16.29|16.29|0
1592914200|2020-06-23 12:10:00|16.32|16.32|16.32|16.32|0
1592914800|2020-06-23 12:20:00|16.32|16.32|16.32|16.32|0
1592916300|2020-06-23 12:45:00|16.31|16.31|16.31|16.31|0
1592918100|2020-06-23 13:15:00|16.26|16.26|16.26|16.26|0
1592918700|2020-06-23 13:25:00|16.24|16.24|16.24|16.24|0
1592919000|2020-06-23 13:30:00|16.16|16.19|16.155|16.17|105386
1592919300|2020-06-23 13:35:00|16.175|16.18|16.142|16.175|64176
1592919600|2020-06-23 13:40:00|16.175|16.18|16.155|16.175|15988
1592919900|2020-06-23 13:45:00|16.17|16.18|16.16|16.177|68794
1592920200|2020-06-23 13:50:00|16.175|16.18|16.15|16.152|70932
1592920500|2020-06-23 13:55:00|16.155|16.175|16.15|16.16|43125
1592920800|2020-06-23 14:00:00|16.155|16.18|16.15|16.16|38496
1592921100|2020-06-23 14:05:00|16.165|16.18|16.16|16.18|45557
1592921400|2020-06-23 14:10:00|16.18|16.19|16.171|16.19|30348
1592921700|2020-06-23 14:15:00|16.185|16.205|16.175|16.18|29698
1592922000|2020-06-23 14:20:00|16.185|16.185|16.16|16.185|47391
1592922300|2020-06-23 14:25:00|16.18|16.2|16.18|16.2|19825
1592922600|2020-06-23 14:30:00|16.195|16.21|16.19|16.21|30546
1592922900|2020-06-23 14:35:00|16.2|16.205|16.185|16.2|50769
1592923200|2020-06-23 14:40:00|16.19|16.205|16.18|16.185|51274
1592923500|2020-06-23 14:45:00|16.185|16.185|16.12|16.134|47497
1592923800|2020-06-23 14:50:00|16.13|16.165|16.13|16.16|49727
1592924100|2020-06-23 14:55:00|16.153|16.19|16.153|16.19|42709
1592924400|2020-06-23 15:00:00|16.19|16.2|16.155|16.19|45507
1592924700|2020-06-23 15:05:00|16.2|16.2|16.18|16.186|15294
1592925000|2020-06-23 15:10:00|16.18|16.2|16.18|16.185|49921
1592925300|2020-06-23 15:15:00|16.19|16.22|16.18|16.2|64355
1592925600|2020-06-23 15:20:00|16.21|16.245|16.205|16.235|71191
1592925900|2020-06-23 15:25:00|16.24|16.24|16.23|16.23|24481
1592926800|2020-06-23 15:40:00|16.16|16.16|16.14|16.145|166291
1592927100|2020-06-23 15:45:00|16.142|16.146|16.13|16.132|9392
1592927400|2020-06-23 15:50:00|16.13|16.14|16.11|16.115|9219
1592927700|2020-06-23 15:55:00|16.12|16.155|16.12|16.14|35185
1592928000|2020-06-23 16:00:00|16.145|16.15|16.141|16.145|11606
1592928300|2020-06-23 16:05:00|16.145|16.149|16.135|16.135|7460
1592928600|2020-06-23 16:10:00|16.14|16.15|16.13|16.13|5271
1592928900|2020-06-23 16:15:00|16.13|16.137|16.12|16.13|22498
1592929200|2020-06-23 16:20:00|16.13|16.135|16.12|16.13|21621
1592929500|2020-06-23 16:25:00|16.135|16.135|16.12|16.13|13473
1592929800|2020-06-23 16:30:00|16.13|16.14|16.124|16.135|41910
1592930100|2020-06-23 16:35:00|16.14|16.16|16.13|16.155|45959
1592930400|2020-06-23 16:40:00|16.155|16.16|16.132|16.135|33088
1592930700|2020-06-23 16:45:00|16.135|16.145|16.13|16.145|35339
1592931000|2020-06-23 16:50:00|16.14|16.15|16.13|16.13|33749
1592931300|2020-06-23 16:55:00|16.13|16.14|16.13|16.13|20217
1592931600|2020-06-23 17:00:00|16.14|16.17|16.14|16.17|33488
1592931900|2020-06-23 17:05:00|16.165|16.18|16.165|16.178|27311
1592932200|2020-06-23 17:10:00|16.175|16.18|16.15|16.175|36023
1592932500|2020-06-23 17:15:00|16.17|16.19|16.17|16.181|21069
1592932800|2020-06-23 17:20:00|16.185|16.19|16.18|16.185|19504
1592933100|2020-06-23 17:25:00|16.185|16.19|16.18|16.18|22665
1592933400|2020-06-23 17:30:00|16.19|16.19|16.18|16.185|39887
1592933700|2020-06-23 17:35:00|16.185|16.2|16.18|16.18|57293
1592934000|2020-06-23 17:40:00|16.18|16.185|16.165|16.165|32175
1592934300|2020-06-23 17:45:00|16.165|16.18|16.16|16.175|38978
1592934600|2020-06-23 17:50:00|16.175|16.19|16.16|16.185|48608
1592934900|2020-06-23 17:55:00|16.185|16.19|16.15|16.155|40154
1592935200|2020-06-23 18:00:00|16.154|16.154|16.12|16.128|12093
1592935500|2020-06-23 18:05:00|16.13|16.13|16.119|16.12|4962
1592935800|2020-06-23 18:10:00|16.124|16.13|16.105|16.115|13697
1592936100|2020-06-23 18:15:00|16.12|16.13|16.11|16.125|7549
1592936400|2020-06-23 18:20:00|16.128|16.13|16.12|16.128|8144
1592936700|2020-06-23 18:25:00|16.125|16.135|16.12|16.135|9343
1592937000|2020-06-23 18:30:00|16.135|16.14|16.125|16.137|7647
1592937300|2020-06-23 18:35:00|16.14|16.141|16.135|16.135|8347
1592937600|2020-06-23 18:40:00|16.14|16.14|16.125|16.125|11212
1592937900|2020-06-23 18:45:00|16.11|16.115|16.091|16.1|14296
1592938200|2020-06-23 18:50:00|16.1|16.11|16.09|16.1|38938
1592938500|2020-06-23 18:55:00|16.105|16.105|16.09|16.096|38579
1592938800|2020-06-23 19:00:00|16.09|16.105|16.081|16.09|15338
1592939100|2020-06-23 19:05:00|16.085|16.1|16.08|16.08|14335
1592939400|2020-06-23 19:10:00|16.08|16.085|16.05|16.06|170246
1592939700|2020-06-23 19:15:00|16.06|16.07|16.05|16.06|62453
1592940000|2020-06-23 19:20:00|16.06|16.07|16.05|16.059|27011
1592940300|2020-06-23 19:25:00|16.06|16.06|16.04|16.045|25333
1592940600|2020-06-23 19:30:00|16.05|16.058|16.031|16.04|22450
1592940900|2020-06-23 19:35:00|16.039|16.07|16.039|16.055|37967
1592941200|2020-06-23 19:40:00|16.05|16.07|16.045|16.07|25739
1592941500|2020-06-23 19:45:00|16.07|16.08|16.06|16.065|36709
1592941800|2020-06-23 19:50:00|16.06|16.061|16.025|16.03|50779
1592942100|2020-06-23 19:55:00|16.03|16.05|16.01|16.01|85655
1592942400|2020-06-23 20:00:00|16.01|16.01|16.01|16.01|0
1592943300|2020-06-23 20:15:00|16.01|16.01|16.01|16.01|0
1592946300|2020-06-23 21:05:00|16.01|16.01|16.01|16.01|0
1592986500|2020-06-24 08:15:00|15.75|15.75|15.75|15.75|0
1592986800|2020-06-24 08:20:00|15.7|15.7|15.7|15.7|0
1592996700|2020-06-24 11:05:00|15.79|15.79|15.79|15.79|0
1593002100|2020-06-24 12:35:00|15.85|15.85|15.85|15.85|0
1593002400|2020-06-24 12:40:00|15.83|15.83|15.83|15.83|0
1593002700|2020-06-24 12:45:00|15.86|15.86|15.86|15.86|0
1593003000|2020-06-24 12:50:00|15.83|15.83|15.83|15.83|0
1593003300|2020-06-24 12:55:00|15.81|15.81|15.81|15.81|0
1593003900|2020-06-24 13:05:00|15.83|15.83|15.83|15.83|0
1593004200|2020-06-24 13:10:00|15.85|15.85|15.85|15.85|0
1593004500|2020-06-24 13:15:00|15.87|15.87|15.87|15.87|0
1593004800|2020-06-24 13:20:00|15.85|15.85|15.85|15.85|0
1593005400|2020-06-24 13:30:00|15.8|15.8|15.74|15.74|133331
1593005700|2020-06-24 13:35:00|15.74|15.785|15.735|15.785|22613
1593006000|2020-06-24 13:40:00|15.785|15.79|15.75|15.79|18178
1593006300|2020-06-24 13:45:00|15.79|15.798|15.74|15.74|45862
1593006600|2020-06-24 13:50:00|15.73|15.74|15.695|15.71|43818
1593006900|2020-06-24 13:55:00|15.71|15.72|15.664|15.678|52867
1593007200|2020-06-24 14:00:00|15.68|15.68|15.66|15.67|35882
1593007500|2020-06-24 14:05:00|15.68|15.702|15.665|15.685|45610
1593007800|2020-06-24 14:10:00|15.68|15.73|15.674|15.717|41299
1593008100|2020-06-24 14:15:00|15.72|15.73|15.71|15.73|23677
1593008400|2020-06-24 14:20:00|15.725|15.775|15.725|15.77|38916
1593008700|2020-06-24 14:25:00|15.77|15.78|15.731|15.76|19285
1593009000|2020-06-24 14:30:00|15.76|15.76|15.68|15.69|28936
1593009300|2020-06-24 14:35:00|15.68|15.72|15.665|15.67|10013
1593009600|2020-06-24 14:40:00|15.68|15.7|15.67|15.68|31291
1593009900|2020-06-24 14:45:00|15.688|15.688|15.655|15.67|14694
1593010200|2020-06-24 14:50:00|15.675|15.69|15.66|15.68|25543
1593010500|2020-06-24 14:55:00|15.68|15.71|15.674|15.69|25120
1593010800|2020-06-24 15:00:00|15.69|15.7|15.664|15.69|28522
1593011100|2020-06-24 15:05:00|15.695|15.695|15.64|15.64|45953
1593011400|2020-06-24 15:10:00|15.64|15.64|15.6|15.605|36184
1593011700|2020-06-24 15:15:00|15.61|15.62|15.595|15.61|22144
1593012000|2020-06-24 15:20:00|15.615|15.62|15.6|15.605|15576
1593012300|2020-06-24 15:25:00|15.612|15.612|15.575|15.58|14509
1593012600|2020-06-24 15:30:00|15.58|15.595|15.55|15.55|23540
1593012900|2020-06-24 15:35:00|15.55|15.56|15.53|15.53|14934
1593013200|2020-06-24 15:40:00|15.525|15.525|15.505|15.505|15985
1593013500|2020-06-24 15:45:00|15.51|15.55|15.505|15.53|53255
1593013800|2020-06-24 15:50:00|15.54|15.54|15.51|15.51|27795
1593014100|2020-06-24 15:55:00|15.52|15.54|15.511|15.54|8080
1593014400|2020-06-24 16:00:00|15.53|15.565|15.53|15.56|10170
1593014700|2020-06-24 16:05:00|15.56|15.565|15.529|15.53|20492
1593015000|2020-06-24 16:10:00|15.54|15.56|15.53|15.55|6170
1593015300|2020-06-24 16:15:00|15.56|15.61|15.56|15.61|17234
1593015600|2020-06-24 16:20:00|15.605|15.62|15.6|15.6|18236
1593015900|2020-06-24 16:25:00|15.61|15.61|15.589|15.6|7279
1593016200|2020-06-24 16:30:00|15.59|15.6|15.59|15.597|8602
1593016500|2020-06-24 16:35:00|15.59|15.61|15.59|15.61|6312
1593016800|2020-06-24 16:40:00|15.61|15.65|15.6|15.645|20190
1593017100|2020-06-24 16:45:00|15.65|15.66|15.645|15.649|15908
1593017400|2020-06-24 16:50:00|15.64|15.66|15.64|15.651|15487
1593017700|2020-06-24 16:55:00|15.66|15.69|15.655|15.69|23754
1593018000|2020-06-24 17:00:00|15.69|15.72|15.69|15.715|15986
1593018300|2020-06-24 17:05:00|15.714|15.728|15.7|15.705|18972
1593018600|2020-06-24 17:10:00|15.71|15.72|15.695|15.71|32090
1593018900|2020-06-24 17:15:00|15.702|15.73|15.702|15.72|9099
1593019200|2020-06-24 17:20:00|15.715|15.719|15.7|15.7|23536
1593019500|2020-06-24 17:25:00|15.694|15.7|15.68|15.69|32139
1593019800|2020-06-24 17:30:00|15.68|15.69|15.66|15.669|47796
1593020100|2020-06-24 17:35:00|15.665|15.68|15.651|15.66|20894
1593020400|2020-06-24 17:40:00|15.66|15.67|15.655|15.66|26731
1593020700|2020-06-24 17:45:00|15.66|15.66|15.635|15.64|18733
1593021000|2020-06-24 17:50:00|15.645|15.65|15.63|15.65|10832
1593021300|2020-06-24 17:55:00|15.644|15.65|15.64|15.65|9452
1593021600|2020-06-24 18:00:00|15.65|15.655|15.61|15.62|7903
1593021900|2020-06-24 18:05:00|15.626|15.658|15.622|15.65|15186
1593022200|2020-06-24 18:10:00|15.65|15.665|15.64|15.665|11129
1593022500|2020-06-24 18:15:00|15.67|15.68|15.67|15.68|5417
1593022800|2020-06-24 18:20:00|15.68|15.688|15.665|15.665|9835
1593023100|2020-06-24 18:25:00|15.664|15.69|15.66|15.68|11358
1593023400|2020-06-24 18:30:00|15.685|15.705|15.68|15.69|16783
1593023700|2020-06-24 18:35:00|15.69|15.69|15.661|15.68|15067
1593024000|2020-06-24 18:40:00|15.68|15.68|15.64|15.65|10166
1593024300|2020-06-24 18:45:00|15.65|15.686|15.65|15.675|9369
1593024600|2020-06-24 18:50:00|15.675|15.68|15.652|15.655|9141
1593024900|2020-06-24 18:55:00|15.66|15.665|15.65|15.65|5766
1593025200|2020-06-24 19:00:00|15.655|15.67|15.655|15.67|20363
1593025500|2020-06-24 19:05:00|15.66|15.685|15.66|15.68|63516
1593025800|2020-06-24 19:10:00|15.68|15.72|15.67|15.71|42828
1593026100|2020-06-24 19:15:00|15.715|15.73|15.695|15.72|15893
1593026400|2020-06-24 19:20:00|15.725|15.73|15.69|15.694|29127
1593026700|2020-06-24 19:25:00|15.7|15.707|15.68|15.689|17288
1593027000|2020-06-24 19:30:00|15.69|15.695|15.66|15.66|41315
1593027300|2020-06-24 19:35:00|15.66|15.675|15.642|15.655|47722
1593027600|2020-06-24 19:40:00|15.655|15.68|15.65|15.675|110176
1593027900|2020-06-24 19:45:00|15.675|15.68|15.65|15.65|65708
1593028200|2020-06-24 19:50:00|15.65|15.66|15.6|15.625|113785
1593028500|2020-06-24 19:55:00|15.63|15.65|15.61|15.61|92267
1593028800|2020-06-24 20:00:00|15.63|15.63|15.63|15.63|0
1593078900|2020-06-25 09:55:00|15.64|15.64|15.57|15.58|0
1593082800|2020-06-25 11:00:00|15.54|15.55|15.54|15.55|0
1593084000|2020-06-25 11:20:00|15.58|15.58|15.58|15.58|0
1593084600|2020-06-25 11:30:00|15.59|15.59|15.59|15.59|0
1593086400|2020-06-25 12:00:00|15.5|15.5|15.5|15.5|0
1593087300|2020-06-25 12:15:00|15.49|15.59|15.49|15.59|0
1593090000|2020-06-25 13:00:00|15.49|15.49|15.49|15.49|0
1593090300|2020-06-25 13:05:00|15.49|15.49|15.49|15.49|0
1593090900|2020-06-25 13:15:00|15.58|15.58|15.58|15.58|0
1593091800|2020-06-25 13:30:00|15.68|15.714|15.66|15.7|145280
1593092100|2020-06-25 13:35:00|15.73|15.746|15.71|15.735|43987
1593092400|2020-06-25 13:40:00|15.74|15.74|15.67|15.69|40766
1593092700|2020-06-25 13:45:00|15.69|15.7|15.66|15.67|17618
1593093000|2020-06-25 13:50:00|15.667|15.728|15.65|15.725|32320
1593093300|2020-06-25 13:55:00|15.72|15.73|15.67|15.69|37819
1593093600|2020-06-25 14:00:00|15.7|15.77|15.69|15.76|28725
1593093900|2020-06-25 14:05:00|15.76|15.76|15.727|15.727|16246
1593094200|2020-06-25 14:10:00|15.74|15.8|15.74|15.8|33524
1593094500|2020-06-25 14:15:00|15.8|15.8|15.77|15.78|46506
1593094800|2020-06-25 14:20:00|15.79|15.815|15.79|15.8|18060
1593095100|2020-06-25 14:25:00|15.8|15.845|15.79|15.815|32005
1593095400|2020-06-25 14:30:00|15.81|15.84|15.8|15.8|18933
1593095700|2020-06-25 14:35:00|15.81|15.815|15.795|15.805|27220
1593096000|2020-06-25 14:40:00|15.81|15.81|15.78|15.79|20753
1593096300|2020-06-25 14:45:00|15.79|15.82|15.78|15.81|66122
1593096600|2020-06-25 14:50:00|15.8|15.81|15.79|15.804|19228
1593096900|2020-06-25 14:55:00|15.805|15.82|15.79|15.8|15441
1593097200|2020-06-25 15:00:00|15.795|15.795|15.77|15.78|16765
1593097500|2020-06-25 15:05:00|15.78|15.78|15.764|15.775|19503
1593097800|2020-06-25 15:10:00|15.775|15.805|15.77|15.79|11128
1593098100|2020-06-25 15:15:00|15.79|15.815|15.775|15.81|13543
1593098400|2020-06-25 15:20:00|15.805|15.805|15.785|15.79|11070
1593098700|2020-06-25 15:25:00|15.795|15.805|15.785|15.8|18259
1593099000|2020-06-25 15:30:00|15.8|15.81|15.78|15.785|46911
1593099300|2020-06-25 15:35:00|15.78|15.785|15.755|15.775|16361
1593099600|2020-06-25 15:40:00|15.77|15.77|15.742|15.77|7823
1593099900|2020-06-25 15:45:00|15.76|15.77|15.75|15.77|17694
1593100200|2020-06-25 15:50:00|15.77|15.78|15.765|15.77|5882
1593100500|2020-06-25 15:55:00|15.765|15.78|15.764|15.765|4465
1593100800|2020-06-25 16:00:00|15.77|15.799|15.77|15.799|6036
1593101100|2020-06-25 16:05:00|15.8|15.8|15.785|15.79|7016
1593101400|2020-06-25 16:10:00|15.78|15.79|15.78|15.785|7616
1593101700|2020-06-25 16:15:00|15.79|15.82|15.79|15.807|10745
1593102000|2020-06-25 16:20:00|15.807|15.825|15.802|15.824|6321
1593102300|2020-06-25 16:25:00|15.82|15.82|15.815|15.815|7835
1593102600|2020-06-25 16:30:00|15.814|15.834|15.814|15.825|11985
1593102900|2020-06-25 16:35:00|15.822|15.845|15.82|15.835|5467
1593103200|2020-06-25 16:40:00|15.833|15.86|15.833|15.85|6418
1593103500|2020-06-25 16:45:00|15.859|15.86|15.84|15.85|4159
1593103800|2020-06-25 16:50:00|15.84|15.85|15.83|15.845|11619
1593104100|2020-06-25 16:55:00|15.845|15.845|15.83|15.835|4918
1593104400|2020-06-25 17:00:00|15.835|15.84|15.805|15.816|14820
1593104700|2020-06-25 17:05:00|15.818|15.82|15.81|15.814|2052
1593105000|2020-06-25 17:10:00|15.81|15.82|15.81|15.82|3398
1593105300|2020-06-25 17:15:00|15.825|15.84|15.825|15.831|9118
1593105600|2020-06-25 17:20:00|15.832|15.832|15.81|15.82|12869
1593105900|2020-06-25 17:25:00|15.812|15.83|15.81|15.825|11158
1593106200|2020-06-25 17:30:00|15.82|15.82|15.805|15.812|11048
1593106500|2020-06-25 17:35:00|15.815|15.84|15.812|15.825|8565
1593106800|2020-06-25 17:40:00|15.825|15.83|15.82|15.83|4332
1593107100|2020-06-25 17:45:00|15.83|15.84|15.825|15.831|10434
1593107400|2020-06-25 17:50:00|15.835|15.835|15.815|15.82|7427
1593107700|2020-06-25 17:55:00|15.82|15.82|15.81|15.815|21799
1593108000|2020-06-25 18:00:00|15.816|15.816|15.792|15.792|21371
1593108300|2020-06-25 18:05:00|15.795|15.805|15.79|15.795|6289
1593108600|2020-06-25 18:10:00|15.8|15.805|15.79|15.8|3618
1593108900|2020-06-25 18:15:00|15.802|15.818|15.802|15.81|9622
1593109200|2020-06-25 18:20:00|15.81|15.81|15.775|15.78|9557
1593109500|2020-06-25 18:25:00|15.777|15.78|15.765|15.765|21500
1593109800|2020-06-25 18:30:00|15.76|15.76|15.753|15.755|3711
1593110100|2020-06-25 18:35:00|15.754|15.76|15.73|15.735|118005
1593110400|2020-06-25 18:40:00|15.735|15.75|15.735|15.745|8976
1593110700|2020-06-25 18:45:00|15.745|15.77|15.74|15.768|21967
1593111000|2020-06-25 18:50:00|15.77|15.79|15.77|15.785|5012
1593111300|2020-06-25 18:55:00|15.781|15.8|15.78|15.8|12369
1593111600|2020-06-25 19:00:00|15.79|15.82|15.78|15.82|17535
1593111900|2020-06-25 19:05:00|15.82|15.865|15.82|15.86|41436
1593112200|2020-06-25 19:10:00|15.867|15.867|15.853|15.858|11178
1593112500|2020-06-25 19:15:00|15.85|15.879|15.85|15.87|14054
1593112800|2020-06-25 19:20:00|15.87|15.9|15.87|15.885|14030
1593113100|2020-06-25 19:25:00|15.88|15.91|15.88|15.895|15736
1593113400|2020-06-25 19:30:00|15.895|15.918|15.88|15.9|28015
1593113700|2020-06-25 19:35:00|15.9|15.9|15.862|15.862|24319
1593114000|2020-06-25 19:40:00|15.87|15.875|15.84|15.85|142519
1593114300|2020-06-25 19:45:00|15.845|15.86|15.835|15.85|102158
1593114600|2020-06-25 19:50:00|15.845|15.9|15.84|15.895|57963
1593114900|2020-06-25 19:55:00|15.895|15.93|15.89|15.9|162647
1593115200|2020-06-25 20:00:00|15.89|15.89|15.89|15.89|0
1593116100|2020-06-25 20:15:00|15.89|15.89|15.89|15.89|0
1593159300|2020-06-26 08:15:00|16|16|16|16|0
1593169800|2020-06-26 11:10:00|16.01|16.01|16.01|16.01|0
1593175500|2020-06-26 12:45:00|15.95|15.95|15.95|15.95|0
1593178200|2020-06-26 13:30:00|15.88|15.88|15.825|15.83|84521
1593178500|2020-06-26 13:35:00|15.83|15.83|15.79|15.8|38214
1593178800|2020-06-26 13:40:00|15.8|15.8|15.765|15.765|36806
1593179100|2020-06-26 13:45:00|15.77|15.78|15.745|15.745|193545
1593179400|2020-06-26 13:50:00|15.745|15.76|15.73|15.75|99758
1593179700|2020-06-26 13:55:00|15.75|15.758|15.72|15.74|28724
1593180000|2020-06-26 14:00:00|15.75|15.75|15.68|15.69|19652
1593180300|2020-06-26 14:05:00|15.685|15.7|15.665|15.7|89016
1593180600|2020-06-26 14:10:00|15.7|15.7|15.65|15.65|25427
1593180900|2020-06-26 14:15:00|15.65|15.655|15.615|15.62|96760
1593181200|2020-06-26 14:20:00|15.62|15.62|15.56|15.59|47101
1593181500|2020-06-26 14:25:00|15.6|15.61|15.585|15.6|20748
1593181800|2020-06-26 14:30:00|15.6|15.62|15.55|15.55|35617
1593182100|2020-06-26 14:35:00|15.56|15.56|15.52|15.52|20113
1593182400|2020-06-26 14:40:00|15.52|15.52|15.485|15.51|33367
1593182700|2020-06-26 14:45:00|15.51|15.525|15.49|15.49|27762
1593183000|2020-06-26 14:50:00|15.49|15.505|15.46|15.48|50281
1593183300|2020-06-26 14:55:00|15.485|15.5|15.46|15.48|67425
1593183600|2020-06-26 15:00:00|15.49|15.51|15.48|15.51|18816
1593183900|2020-06-26 15:05:00|15.515|15.53|15.5|15.505|29561
1593184200|2020-06-26 15:10:00|15.5|15.515|15.48|15.48|28617
1593184500|2020-06-26 15:15:00|15.47|15.47|15.43|15.44|41582
1593184800|2020-06-26 15:20:00|15.44|15.45|15.41|15.44|37892
1593185100|2020-06-26 15:25:00|15.44|15.45|15.41|15.45|31150
1593185400|2020-06-26 15:30:00|15.44|15.47|15.43|15.431|114625
1593185700|2020-06-26 15:35:00|15.44|15.455|15.43|15.44|22645
1593186000|2020-06-26 15:40:00|15.44|15.44|15.415|15.421|13079
1593186300|2020-06-26 15:45:00|15.425|15.44|15.425|15.44|57982
1593186600|2020-06-26 15:50:00|15.445|15.445|15.441|15.441|720
1593186900|2020-06-26 15:55:00|15.414|15.44|15.411|15.43|17052
1593187200|2020-06-26 16:00:00|15.43|15.43|15.395|15.415|27934
1593187500|2020-06-26 16:05:00|15.413|15.42|15.412|15.415|8035
1593187800|2020-06-26 16:10:00|15.415|15.42|15.39|15.395|29186
1593188100|2020-06-26 16:15:00|15.395|15.395|15.362|15.365|32518
1593188400|2020-06-26 16:20:00|15.36|15.42|15.345|15.42|50871
1593188700|2020-06-26 16:25:00|15.41|15.42|15.4|15.41|11401
1593189000|2020-06-26 16:30:00|15.41|15.425|15.39|15.4|48342
1593189300|2020-06-26 16:35:00|15.395|15.41|15.385|15.395|71307
1593189600|2020-06-26 16:40:00|15.39|15.395|15.38|15.385|12101
1593189900|2020-06-26 16:45:00|15.38|15.4|15.365|15.39|9615
1593190200|2020-06-26 16:50:00|15.385|15.398|15.38|15.391|2763
1593190500|2020-06-26 16:55:00|15.4|15.41|15.39|15.405|20227
1593190800|2020-06-26 17:00:00|15.407|15.44|15.4|15.411|11804
1593191100|2020-06-26 17:05:00|15.42|15.44|15.42|15.43|9354
1593191400|2020-06-26 17:10:00|15.43|15.43|15.41|15.415|27001
1593191700|2020-06-26 17:15:00|15.41|15.438|15.41|15.438|13880
1593192000|2020-06-26 17:20:00|15.445|15.455|15.44|15.452|16700
1593192300|2020-06-26 17:25:00|15.45|15.455|15.44|15.445|12538
1593192600|2020-06-26 17:30:00|15.45|15.455|15.445|15.455|6341
1593192900|2020-06-26 17:35:00|15.455|15.47|15.43|15.465|29858
1593193200|2020-06-26 17:40:00|15.465|15.465|15.45|15.455|11107
1593193500|2020-06-26 17:45:00|15.455|15.46|15.45|15.455|4090
1593193800|2020-06-26 17:50:00|15.46|15.48|15.455|15.48|19225
1593194100|2020-06-26 17:55:00|15.48|15.48|15.47|15.48|14163
1593194400|2020-06-26 18:00:00|15.475|15.505|15.47|15.505|68109
1593194700|2020-06-26 18:05:00|15.505|15.51|15.5|15.51|17230
1593195000|2020-06-26 18:10:00|15.505|15.52|15.5|15.505|46298
1593195300|2020-06-26 18:15:00|15.505|15.505|15.48|15.48|41352
1593195600|2020-06-26 18:20:00|15.48|15.5|15.47|15.49|8626
1593195900|2020-06-26 18:25:00|15.495|15.495|15.47|15.48|15999
1593196200|2020-06-26 18:30:00|15.475|15.48|15.46|15.465|13079
1593196500|2020-06-26 18:35:00|15.465|15.47|15.445|15.45|19617
1593196800|2020-06-26 18:40:00|15.45|15.46|15.445|15.455|19378
1593197100|2020-06-26 18:45:00|15.455|15.458|15.425|15.44|27921
1593197400|2020-06-26 18:50:00|15.44|15.46|15.44|15.45|15411
1593197700|2020-06-26 18:55:00|15.45|15.46|15.44|15.45|47054
1593198000|2020-06-26 19:00:00|15.45|15.47|15.45|15.47|31430
1593198300|2020-06-26 19:05:00|15.47|15.475|15.46|15.47|79204
1593198600|2020-06-26 19:10:00|15.47|15.48|15.46|15.479|86178
1593198900|2020-06-26 19:15:00|15.47|15.48|15.46|15.47|15176
1593199200|2020-06-26 19:20:00|15.465|15.475|15.45|15.45|43459
1593199500|2020-06-26 19:25:00|15.44|15.46|15.43|15.46|12020
1593199800|2020-06-26 19:30:00|15.45|15.455|15.42|15.42|29774
1593200100|2020-06-26 19:35:00|15.42|15.42|15.4|15.405|38503
1593200400|2020-06-26 19:40:00|15.41|15.46|15.4|15.46|49417
1593200700|2020-06-26 19:45:00|15.45|15.47|15.42|15.42|58295
1593201000|2020-06-26 19:50:00|15.425|15.43|15.39|15.395|89264
1593201300|2020-06-26 19:55:00|15.392|15.43|15.392|15.41|131355
1593201600|2020-06-26 20:00:00|15.41|15.41|15.41|15.41|38928
1593207600|2020-06-26 21:40:00|15.41|15.41|15.41|15.41|0
1593436200|2020-06-29 13:10:00|15.55|15.55|15.55|15.55|0
1593436500|2020-06-29 13:15:00|15.58|15.6|15.58|15.6|0
1593437100|2020-06-29 13:25:00|15.59|15.59|15.59|15.59|0
1593437400|2020-06-29 13:30:00|15.59|15.59|15.54|15.54|109244
1593437700|2020-06-29 13:35:00|15.54|15.56|15.53|15.54|19849
1593438000|2020-06-29 13:40:00|15.54|15.55|15.515|15.52|19786
1593438300|2020-06-29 13:45:00|15.524|15.535|15.51|15.53|30070
1593438600|2020-06-29 13:50:00|15.539|15.569|15.515|15.569|14747
1593438900|2020-06-29 13:55:00|15.56|15.58|15.54|15.55|29919
1593439200|2020-06-29 14:00:00|15.55|15.57|15.535|15.56|34100
1593439500|2020-06-29 14:05:00|15.56|15.59|15.56|15.58|24169
1593439800|2020-06-29 14:10:00|15.59|15.63|15.57|15.62|20979
1593440100|2020-06-29 14:15:00|15.62|15.65|15.62|15.65|14407
1593440400|2020-06-29 14:20:00|15.65|15.66|15.62|15.65|14322
1593440700|2020-06-29 14:25:00|15.64|15.68|15.64|15.66|18196
1593441000|2020-06-29 14:30:00|15.655|15.675|15.64|15.65|24502
1593441300|2020-06-29 14:35:00|15.65|15.71|15.65|15.69|44768
1593441600|2020-06-29 14:40:00|15.695|15.71|15.665|15.68|15753
1593441900|2020-06-29 14:45:00|15.68|15.695|15.68|15.69|24437
1593442200|2020-06-29 14:50:00|15.695|15.715|15.675|15.68|13694
1593442500|2020-06-29 14:55:00|15.68|15.685|15.655|15.655|28505
1593442800|2020-06-29 15:00:00|15.66|15.681|15.65|15.68|17862
1593443100|2020-06-29 15:05:00|15.67|15.68|15.66|15.68|20672
1593443400|2020-06-29 15:10:00|15.68|15.69|15.635|15.635|22441
1593443700|2020-06-29 15:15:00|15.64|15.65|15.63|15.65|48810
1593444000|2020-06-29 15:20:00|15.65|15.656|15.64|15.64|8991
1593444300|2020-06-29 15:25:00|15.687|15.69|15.675|15.685|56954
1593444600|2020-06-29 15:30:00|15.69|15.71|15.68|15.7|82179
1593444900|2020-06-29 15:35:00|15.695|15.695|15.675|15.675|9730
1593445200|2020-06-29 15:40:00|15.675|15.7|15.67|15.7|7740
1593445500|2020-06-29 15:45:00|15.7|15.71|15.685|15.69|4194
1593445800|2020-06-29 15:50:00|15.694|15.7|15.68|15.68|5278
1593446100|2020-06-29 15:55:00|15.68|15.685|15.663|15.665|14917
1593446400|2020-06-29 16:00:00|15.665|15.685|15.665|15.67|12298
1593446700|2020-06-29 16:05:00|15.675|15.68|15.67|15.67|3791
1593447000|2020-06-29 16:10:00|15.665|15.67|15.664|15.67|4138
1593447300|2020-06-29 16:15:00|15.67|15.69|15.66|15.69|9956
1593447600|2020-06-29 16:20:00|15.69|15.69|15.68|15.68|6423
1593447900|2020-06-29 16:25:00|15.675|15.69|15.675|15.69|4971
1593448200|2020-06-29 16:30:00|15.69|15.69|15.68|15.687|8179
1593448500|2020-06-29 16:35:00|15.685|15.69|15.675|15.68|12251
1593448800|2020-06-29 16:40:00|15.685|15.7|15.68|15.69|7562
1593449100|2020-06-29 16:45:00|15.69|15.7|15.685|15.7|8815
1593449400|2020-06-29 16:50:00|15.704|15.71|15.701|15.705|5732
1593449700|2020-06-29 16:55:00|15.706|15.706|15.69|15.7|15627
1593450000|2020-06-29 17:00:00|15.7|15.71|15.695|15.698|10623
1593450300|2020-06-29 17:05:00|15.7|15.7|15.684|15.684|7583
1593450600|2020-06-29 17:10:00|15.685|15.71|15.68|15.705|10790
1593450900|2020-06-29 17:15:00|15.71|15.718|15.7|15.705|5195
1593451200|2020-06-29 17:20:00|15.71|15.715|15.705|15.705|5740
1593451500|2020-06-29 17:25:00|15.71|15.725|15.71|15.715|9731
1593451800|2020-06-29 17:30:00|15.72|15.725|15.7|15.705|8759
1593452100|2020-06-29 17:35:00|15.71|15.735|15.7|15.735|9183
1593452400|2020-06-29 17:40:00|15.73|15.73|15.72|15.725|7838
1593452700|2020-06-29 17:45:00|15.72|15.73|15.71|15.725|12938
1593453000|2020-06-29 17:50:00|15.73|15.73|15.72|15.725|7613
1593453300|2020-06-29 17:55:00|15.725|15.73|15.71|15.715|6338
1593453600|2020-06-29 18:00:00|15.715|15.73|15.715|15.72|4864
1593453900|2020-06-29 18:05:00|15.729|15.729|15.705|15.715|7449
1593454200|2020-06-29 18:10:00|15.71|15.72|15.71|15.71|5701
1593454500|2020-06-29 18:15:00|15.719|15.72|15.71|15.71|11136
1593454800|2020-06-29 18:20:00|15.71|15.71|15.7|15.7|6329
1593455100|2020-06-29 18:25:00|15.7|15.71|15.7|15.705|15578
1593455400|2020-06-29 18:30:00|15.7|15.71|15.7|15.705|5560
1593455700|2020-06-29 18:35:00|15.705|15.71|15.69|15.69|8722
1593456000|2020-06-29 18:40:00|15.695|15.715|15.695|15.71|12647
1593456300|2020-06-29 18:45:00|15.715|15.715|15.68|15.685|8341
1593456600|2020-06-29 18:50:00|15.685|15.695|15.685|15.69|3126
1593456900|2020-06-29 18:55:00|15.69|15.71|15.685|15.7|8307
1593457200|2020-06-29 19:00:00|15.7|15.71|15.685|15.685|12695
1593457500|2020-06-29 19:05:00|15.69|15.7|15.69|15.69|14730
1593457800|2020-06-29 19:10:00|15.69|15.69|15.675|15.68|14448
1593458100|2020-06-29 19:15:00|15.68|15.7|15.677|15.695|23188
1593458400|2020-06-29 19:20:00|15.7|15.719|15.7|15.715|12028
1593458700|2020-06-29 19:25:00|15.715|15.727|15.71|15.714|13450
1593459000|2020-06-29 19:30:00|15.72|15.73|15.71|15.73|5734
1593459300|2020-06-29 19:35:00|15.725|15.73|15.72|15.725|9752
1593459600|2020-06-29 19:40:00|15.725|15.725|15.695|15.705|40561
1593459900|2020-06-29 19:45:00|15.71|15.715|15.69|15.695|28943
1593460200|2020-06-29 19:50:00|15.7|15.71|15.69|15.7|33647
1593460500|2020-06-29 19:55:00|15.71|15.75|15.705|15.745|67452
1593460800|2020-06-29 20:00:00|15.74|15.74|15.74|15.74|0
1593461700|2020-06-29 20:15:00|15.74|15.741|15.74|15.74|0
1593462900|2020-06-29 20:35:00|15.74|15.74|15.74|15.74|0
1593514800|2020-06-30 11:00:00|15.77|15.77|15.76|15.77|0
1593516900|2020-06-30 11:35:00|15.74|15.76|15.74|15.76|0
1593517500|2020-06-30 11:45:00|15.76|15.76|15.76|15.76|0
1593517800|2020-06-30 11:50:00|15.76|15.76|15.76|15.76|0
1593522600|2020-06-30 13:10:00|15.84|15.84|15.84|15.84|0
1593522900|2020-06-30 13:15:00|15.85|15.85|15.84|15.84|0
1593523200|2020-06-30 13:20:00|15.86|15.86|15.86|15.86|0
1593523500|2020-06-30 13:25:00|15.84|15.84|15.84|15.84|0
1593523800|2020-06-30 13:30:00|15.87|15.91|15.865|15.9|161577
1593524100|2020-06-30 13:35:00|15.895|15.92|15.885|15.89|90382
1593524400|2020-06-30 13:40:00|15.89|15.899|15.859|15.87|53991
1593524700|2020-06-30 13:45:00|15.87|15.912|15.85|15.86|70103
1593525000|2020-06-30 13:50:00|15.86|15.87|15.845|15.847|90417
1593525300|2020-06-30 13:55:00|15.845|15.885|15.84|15.875|76137
1593525600|2020-06-30 14:00:00|15.88|15.92|15.87|15.918|53211
1593525900|2020-06-30 14:05:00|15.92|15.941|15.915|15.93|29887
1593526200|2020-06-30 14:10:00|15.93|15.959|15.93|15.935|47893
1593526500|2020-06-30 14:15:00|15.935|15.965|15.92|15.94|61443
1593526800|2020-06-30 14:20:00|15.94|15.95|15.917|15.945|30563
1593527100|2020-06-30 14:25:00|15.95|15.95|15.905|15.92|35643
1593527400|2020-06-30 14:30:00|15.92|15.952|15.92|15.944|34347
1593527700|2020-06-30 14:35:00|15.94|15.95|15.925|15.94|42348
1593528000|2020-06-30 14:40:00|15.94|15.98|15.94|15.974|80548
1593528300|2020-06-30 14:45:00|15.97|15.995|15.97|15.985|12458
1593528600|2020-06-30 14:50:00|15.99|16.01|15.99|15.99|53553
1593528900|2020-06-30 14:55:00|15.99|16|15.97|15.97|20206
1593529200|2020-06-30 15:00:00|15.97|15.99|15.96|15.99|38846
1593529500|2020-06-30 15:05:00|15.99|15.994|15.97|15.98|30985
1593529800|2020-06-30 15:10:00|15.98|15.98|15.935|15.955|74203
1593530100|2020-06-30 15:15:00|15.96|15.97|15.94|15.96|47365
1593530400|2020-06-30 15:20:00|15.97|16|15.96|15.96|28736
1593530700|2020-06-30 15:25:00|15.955|15.97|15.91|15.95|72508
1593531000|2020-06-30 15:30:00|15.95|15.965|15.94|15.945|94296
1593531300|2020-06-30 15:35:00|15.945|15.945|15.92|15.928|18078
1593531600|2020-06-30 15:40:00|15.92|15.92|15.91|15.92|12251
1593531900|2020-06-30 15:45:00|15.926|15.929|15.92|15.92|6560
1593532200|2020-06-30 15:50:00|15.92|15.926|15.915|15.921|7998
1593532500|2020-06-30 15:55:00|15.925|15.925|15.89|15.89|24538
1593532800|2020-06-30 16:00:00|15.894|15.896|15.89|15.896|1893
1593533100|2020-06-30 16:05:00|15.89|15.905|15.89|15.89|16716
1593533400|2020-06-30 16:10:00|15.89|15.9|15.88|15.885|13430
1593533700|2020-06-30 16:15:00|15.881|15.9|15.88|15.89|9812
1593534000|2020-06-30 16:20:00|15.884|15.89|15.884|15.884|3285
1593534300|2020-06-30 16:25:00|15.885|15.89|15.88|15.885|4760
1593534600|2020-06-30 16:30:00|15.885|15.885|15.85|15.86|45213
1593534900|2020-06-30 16:35:00|15.86|15.87|15.85|15.86|17123
1593535200|2020-06-30 16:40:00|15.86|15.865|15.84|15.86|35268
1593535500|2020-06-30 16:45:00|15.86|15.86|15.84|15.86|25212
1593535800|2020-06-30 16:50:00|15.86|15.86|15.84|15.844|10892
1593536100|2020-06-30 16:55:00|15.84|15.86|15.83|15.83|15086
1593536400|2020-06-30 17:00:00|15.835|15.85|15.83|15.847|11082
1593536700|2020-06-30 17:05:00|15.85|15.85|15.835|15.84|11269
1593537000|2020-06-30 17:10:00|15.833|15.84|15.83|15.84|4208
1593537300|2020-06-30 17:15:00|15.831|15.84|15.822|15.84|35963
1593537600|2020-06-30 17:20:00|15.84|15.85|15.84|15.85|7082
1593537900|2020-06-30 17:25:00|15.85|15.87|15.845|15.87|11419
1593538200|2020-06-30 17:30:00|15.865|15.87|15.855|15.855|18454
1593538500|2020-06-30 17:35:00|15.85|15.865|15.84|15.84|23785
1593538800|2020-06-30 17:40:00|15.844|15.844|15.835|15.835|11540
1593539100|2020-06-30 17:45:00|15.84|15.84|15.83|15.84|4888
1593539400|2020-06-30 17:50:00|15.834|15.85|15.83|15.85|11564
1593539700|2020-06-30 17:55:00|15.85|15.85|15.845|15.845|5928
1593540000|2020-06-30 18:00:00|15.845|15.845|15.83|15.84|9215
1593540300|2020-06-30 18:05:00|15.832|15.86|15.832|15.86|21841
1593540600|2020-06-30 18:10:00|15.87|15.87|15.85|15.852|13676
1593540900|2020-06-30 18:15:00|15.855|15.87|15.844|15.87|31639
1593541200|2020-06-30 18:20:00|15.87|15.875|15.85|15.87|31031
1593541500|2020-06-30 18:25:00|15.86|15.87|15.86|15.865|5590
1593541800|2020-06-30 18:30:00|15.87|15.89|15.87|15.877|34511
1593542100|2020-06-30 18:35:00|15.874|15.885|15.87|15.879|16511
1593542400|2020-06-30 18:40:00|15.88|15.885|15.87|15.885|13802
1593542700|2020-06-30 18:45:00|15.886|15.89|15.872|15.88|25009
1593543000|2020-06-30 18:50:00|15.885|15.885|15.87|15.87|12580
1593543300|2020-06-30 18:55:00|15.88|15.89|15.87|15.88|29884
1593543600|2020-06-30 19:00:00|15.875|15.88|15.852|15.86|21026
1593543900|2020-06-30 19:05:00|15.85|15.86|15.842|15.855|24287
1593544200|2020-06-30 19:10:00|15.851|15.87|15.85|15.865|39303
1593544500|2020-06-30 19:15:00|15.865|15.88|15.86|15.875|14055
1593544800|2020-06-30 19:20:00|15.875|15.89|15.87|15.885|22126
1593545100|2020-06-30 19:25:00|15.885|15.9|15.885|15.89|28216
1593545400|2020-06-30 19:30:00|15.885|15.92|15.882|15.915|50703
1593545700|2020-06-30 19:35:00|15.915|15.93|15.91|15.925|17742
1593546000|2020-06-30 19:40:00|15.93|15.935|15.92|15.93|37300
1593546300|2020-06-30 19:45:00|15.93|15.95|15.91|15.92|122309
1593546600|2020-06-30 19:50:00|15.93|15.96|15.93|15.955|108037
1593546900|2020-06-30 19:55:00|15.955|15.96|15.94|15.94|250814
1593547200|2020-06-30 20:00:00|15.94|15.94|15.94|15.94|0
1593548100|2020-06-30 20:15:00|15.94|15.956|15.94|15.956|0
1593551700|2020-06-30 21:15:00|15.94|15.94|15.94|15.94|0
1593601500|2020-07-01 11:05:00|15.79|15.79|15.79|15.79|0
1593602100|2020-07-01 11:15:00|15.75|15.75|15.75|15.75|0
1593604500|2020-07-01 11:55:00|15.64|15.64|15.64|15.64|0
1593605700|2020-07-01 12:15:00|15.62|15.62|15.62|15.62|0
1593606300|2020-07-01 12:25:00|15.64|15.67|15.64|15.67|0
1593609000|2020-07-01 13:10:00|15.87|15.87|15.87|15.87|0
1593610200|2020-07-01 13:30:00|15.87|15.94|15.84|15.94|142854
1593610500|2020-07-01 13:35:00|15.935|15.952|15.92|15.92|52442
1593610800|2020-07-01 13:40:00|15.92|15.935|15.915|15.922|57975
1593611100|2020-07-01 13:45:00|15.925|15.925|15.88|15.9|45992
1593611400|2020-07-01 13:50:00|15.9|15.92|15.89|15.9|73052
1593611700|2020-07-01 13:55:00|15.898|15.92|15.898|15.92|37959
1593612000|2020-07-01 14:00:00|15.93|15.98|15.93|15.935|74503
1593612300|2020-07-01 14:05:00|15.935|15.965|15.935|15.96|59726
1593612600|2020-07-01 14:10:00|15.955|15.98|15.955|15.975|30438
1593612900|2020-07-01 14:15:00|15.97|15.97|15.95|15.96|26223
1593613200|2020-07-01 14:20:00|15.955|15.97|15.95|15.96|41825
1593613500|2020-07-01 14:25:00|15.96|15.975|15.955|15.97|21104
1593613800|2020-07-01 14:30:00|15.97|15.993|15.96|15.96|38012
1593614100|2020-07-01 14:35:00|15.965|15.965|15.93|15.93|63540
1593614400|2020-07-01 14:40:00|15.935|15.955|15.92|15.92|30828
1593614700|2020-07-01 14:45:00|15.92|15.92|15.894|15.894|36864
1593615000|2020-07-01 14:50:00|15.9|15.94|15.9|15.94|30737
1593615300|2020-07-01 14:55:00|15.94|15.95|15.93|15.945|43355
1593615600|2020-07-01 15:00:00|15.94|15.94|15.92|15.94|27285
1593615900|2020-07-01 15:05:00|15.94|15.96|15.94|15.95|31901
1593616200|2020-07-01 15:10:00|15.944|15.944|15.911|15.935|61877
1593616500|2020-07-01 15:15:00|15.94|15.95|15.93|15.94|70459
1593616800|2020-07-01 15:20:00|15.94|15.94|15.92|15.935|71623
1593617100|2020-07-01 15:25:00|15.935|15.935|15.905|15.92|54755
1593617400|2020-07-01 15:30:00|15.925|15.93|15.9|15.9|34764
1593617700|2020-07-01 15:35:00|15.904|15.91|15.89|15.9|8019
1593618000|2020-07-01 15:40:00|15.89|15.91|15.89|15.905|11623
1593618300|2020-07-01 15:45:00|15.904|15.91|15.9|15.91|11007
1593618600|2020-07-01 15:50:00|15.915|15.925|15.905|15.913|46186
1593618900|2020-07-01 15:55:00|15.92|15.92|15.91|15.915|1991
1593619200|2020-07-01 16:00:00|15.91|15.915|15.89|15.891|23657
1593619500|2020-07-01 16:05:00|15.9|15.9|15.89|15.9|6722
1593619800|2020-07-01 16:10:00|15.895|15.94|15.89|15.935|32340
1593620100|2020-07-01 16:15:00|15.93|15.95|15.93|15.944|12824
1593620400|2020-07-01 16:20:00|15.95|15.958|15.94|15.95|15876
1593620700|2020-07-01 16:25:00|15.95|15.96|15.942|15.955|5311
1593621000|2020-07-01 16:30:00|15.95|15.97|15.95|15.964|22138
1593621300|2020-07-01 16:35:00|15.965|15.97|15.954|15.97|32190
1593621600|2020-07-01 16:40:00|15.969|15.97|15.96|15.964|31139
1593621900|2020-07-01 16:45:00|15.96|15.97|15.925|15.97|42345
1593622200|2020-07-01 16:50:00|15.964|15.97|15.94|15.957|44290
1593622500|2020-07-01 16:55:00|15.96|15.97|15.95|15.955|24172
1593622800|2020-07-01 17:00:00|15.95|15.955|15.94|15.944|8053
1593623100|2020-07-01 17:05:00|15.94|15.94|15.93|15.93|6202
1593623400|2020-07-01 17:10:00|15.92|15.93|15.92|15.92|3617
1593623700|2020-07-01 17:15:00|15.93|15.93|15.92|15.93|3458
1593624000|2020-07-01 17:20:00|15.93|15.94|15.93|15.94|5980
1593624300|2020-07-01 17:25:00|15.94|15.94|15.93|15.935|5043
1593624600|2020-07-01 17:30:00|15.94|15.95|15.93|15.94|37552
1593624900|2020-07-01 17:35:00|15.935|15.96|15.925|15.952|34794
1593625200|2020-07-01 17:40:00|15.95|15.95|15.935|15.94|14339
1593625500|2020-07-01 17:45:00|15.94|15.94|15.92|15.92|14428
1593625800|2020-07-01 17:50:00|15.925|15.94|15.905|15.924|29466
1593626100|2020-07-01 17:55:00|15.925|15.925|15.91|15.924|8662
1593626400|2020-07-01 18:00:00|15.925|15.94|15.92|15.93|9270
1593626700|2020-07-01 18:05:00|15.93|15.945|15.923|15.94|18316
1593627000|2020-07-01 18:10:00|15.932|15.94|15.93|15.935|3954
1593627300|2020-07-01 18:15:00|15.935|15.935|15.92|15.921|9646
1593627600|2020-07-01 18:20:00|15.921|15.93|15.92|15.925|6029
1593627900|2020-07-01 18:25:00|15.93|15.93|15.92|15.93|4041
1593628200|2020-07-01 18:30:00|15.925|15.93|15.92|15.92|16111
1593628500|2020-07-01 18:35:00|15.922|15.94|15.92|15.932|26666
1593628800|2020-07-01 18:40:00|15.935|15.94|15.93|15.93|6154
1593629100|2020-07-01 18:45:00|15.94|15.94|15.93|15.935|10442
1593629400|2020-07-01 18:50:00|15.935|15.94|15.93|15.94|7055
1593629700|2020-07-01 18:55:00|15.935|15.95|15.931|15.95|19923
1593630000|2020-07-01 19:00:00|15.95|15.965|15.95|15.965|16838
1593630300|2020-07-01 19:05:00|15.97|15.98|15.952|15.97|51255
1593630600|2020-07-01 19:10:00|15.97|15.97|15.96|15.97|17213
1593630900|2020-07-01 19:15:00|15.966|15.97|15.952|15.97|32069
1593631200|2020-07-01 19:20:00|15.96|15.99|15.96|15.99|29910
1593631500|2020-07-01 19:25:00|15.985|15.985|15.97|15.974|23998
1593631800|2020-07-01 19:30:00|15.975|15.99|15.97|15.99|53958
1593632100|2020-07-01 19:35:00|15.985|15.99|15.97|15.985|28169
1593632400|2020-07-01 19:40:00|15.99|16|15.985|16|29904
1593632700|2020-07-01 19:45:00|15.995|16.02|15.995|16.015|64183
1593633000|2020-07-01 19:50:00|16.015|16.02|16|16.005|153816
1593633300|2020-07-01 19:55:00|16.005|16.01|15.98|15.99|119515
1593633600|2020-07-01 20:00:00|16|16|16|16|0
1593634500|2020-07-01 20:15:00|16|16|15.999|16|0
1593677700|2020-07-02 08:15:00|16.2|16.2|16.2|16.2|0
1593690600|2020-07-02 11:50:00|16.25|16.25|16.25|16.25|0
1593691800|2020-07-02 12:10:00|16.27|16.3|16.27|16.3|0
1593692100|2020-07-02 12:15:00|16.2|16.3|16.2|16.3|0
1593693000|2020-07-02 12:30:00|16.27|16.27|16.26|16.26|0
1593694200|2020-07-02 12:50:00|16.32|16.32|16.32|16.32|0
1593695100|2020-07-02 13:05:00|16.4|16.4|16.4|16.4|0
1593695700|2020-07-02 13:15:00|16.38|16.38|16.35|16.35|0
1593696600|2020-07-02 13:30:00|16.31|16.36|16.31|16.36|91450
1593696900|2020-07-02 13:35:00|16.36|16.38|16.332|16.34|41207
1593697200|2020-07-02 13:40:00|16.35|16.35|16.325|16.34|69557
1593697500|2020-07-02 13:45:00|16.36|16.38|16.36|16.375|47530
1593697800|2020-07-02 13:50:00|16.38|16.39|16.35|16.365|25641
1593698100|2020-07-02 13:55:00|16.36|16.37|16.35|16.36|34558
1593698400|2020-07-02 14:00:00|16.36|16.365|16.345|16.36|26553
1593698700|2020-07-02 14:05:00|16.36|16.375|16.355|16.36|27483
1593699000|2020-07-02 14:10:00|16.37|16.38|16.34|16.35|47858
1593699300|2020-07-02 14:15:00|16.35|16.38|16.35|16.36|35294
1593699600|2020-07-02 14:20:00|16.37|16.37|16.28|16.28|74395
1593699900|2020-07-02 14:25:00|16.28|16.28|16.21|16.21|40565
1593700200|2020-07-02 14:30:00|16.215|16.22|16.19|16.2|37344
1593700500|2020-07-02 14:35:00|16.2|16.21|16.19|16.2|34710
1593700800|2020-07-02 14:40:00|16.2|16.21|16.195|16.208|14835
1593701100|2020-07-02 14:45:00|16.205|16.225|16.17|16.18|50163
1593701400|2020-07-02 14:50:00|16.18|16.19|16.135|16.142|41990
1593701700|2020-07-02 14:55:00|16.14|16.14|16.14|16.14|611
1593702000|2020-07-02 15:00:00|16.085|16.12|16.047|16.05|100185
1593702300|2020-07-02 15:05:00|16.05|16.08|16.05|16.05|27416
1593702600|2020-07-02 15:10:00|16.06|16.06|16.025|16.055|96462
1593702900|2020-07-02 15:15:00|16.06|16.09|16.042|16.09|46711
1593703200|2020-07-02 15:20:00|16.11|16.13|16.11|16.13|31450
1593703500|2020-07-02 15:25:00|16.13|16.14|16.12|16.14|21575
1593703800|2020-07-02 15:30:00|16.14|16.17|16.115|16.14|108553
1593704100|2020-07-02 15:35:00|16.14|16.15|16.13|16.14|12752
1593704400|2020-07-02 15:40:00|16.14|16.15|16.131|16.145|16775
1593704700|2020-07-02 15:45:00|16.14|16.14|16.13|16.13|8792
1593705000|2020-07-02 15:50:00|16.13|16.13|16.1|16.1|4152
1593705300|2020-07-02 15:55:00|16.1|16.11|16.08|16.085|8732
1593705600|2020-07-02 16:00:00|16.09|16.095|16.075|16.075|12000
1593705900|2020-07-02 16:05:00|16.075|16.1|16.075|16.1|10703
1593706200|2020-07-02 16:10:00|16.105|16.11|16.09|16.09|12732
1593706500|2020-07-02 16:15:00|16.09|16.095|16.075|16.085|7191
1593706800|2020-07-02 16:20:00|16.085|16.12|16.085|16.12|38416
1593707100|2020-07-02 16:25:00|16.12|16.155|16.12|16.155|31170
1593707400|2020-07-02 16:30:00|16.155|16.16|16.15|16.15|26436
1593707700|2020-07-02 16:35:00|16.153|16.153|16.144|16.144|2708
1593708000|2020-07-02 16:40:00|16.142|16.142|16.125|16.125|14968
1593708300|2020-07-02 16:45:00|16.12|16.13|16.12|16.125|12874
1593708600|2020-07-02 16:50:00|16.12|16.127|16.114|16.114|6062
1593708900|2020-07-02 16:55:00|16.115|16.115|16.085|16.095|13930
1593709200|2020-07-02 17:00:00|16.095|16.095|16.085|16.085|5011
1593709500|2020-07-02 17:05:00|16.085|16.09|16.07|16.071|10588
1593709800|2020-07-02 17:10:00|16.07|16.08|16.07|16.075|25050
1593710100|2020-07-02 17:15:00|16.07|16.075|16.06|16.065|11712
1593710400|2020-07-02 17:20:00|16.061|16.09|16.061|16.09|44474
1593710700|2020-07-02 17:25:00|16.09|16.11|16.09|16.11|11852
1593711000|2020-07-02 17:30:00|16.105|16.11|16.1|16.105|9310
1593711300|2020-07-02 17:35:00|16.105|16.12|16.105|16.12|9985
1593711600|2020-07-02 17:40:00|16.12|16.15|16.12|16.15|17816
1593711900|2020-07-02 17:45:00|16.15|16.168|16.15|16.165|9638
1593712200|2020-07-02 17:50:00|16.165|16.165|16.15|16.152|2982
1593712500|2020-07-02 17:55:00|16.16|16.16|16.145|16.15|10897
1593712800|2020-07-02 18:00:00|16.14|16.149|16.13|16.135|10035
1593713100|2020-07-02 18:05:00|16.135|16.135|16.12|16.13|17970
1593713400|2020-07-02 18:10:00|16.125|16.125|16.111|16.12|9172
1593713700|2020-07-02 18:15:00|16.115|16.12|16.105|16.12|15087
1593714000|2020-07-02 18:20:00|16.115|16.124|16.105|16.124|8045
1593714300|2020-07-02 18:25:00|16.112|16.12|16.11|16.115|10282
1593714600|2020-07-02 18:30:00|16.12|16.14|16.12|16.14|14692
1593714900|2020-07-02 18:35:00|16.135|16.15|16.131|16.15|14012
1593715200|2020-07-02 18:40:00|16.143|16.15|16.13|16.135|12292
1593715500|2020-07-02 18:45:00|16.13|16.14|16.13|16.14|4915
1593715800|2020-07-02 18:50:00|16.14|16.14|16.125|16.125|19263
1593716100|2020-07-02 18:55:00|16.13|16.14|16.115|16.12|22868
1593716400|2020-07-02 19:00:00|16.125|16.125|16.09|16.095|11965
1593716700|2020-07-02 19:05:00|16.095|16.099|16.09|16.09|4855
1593717000|2020-07-02 19:10:00|16.09|16.1|16.071|16.071|15241
1593717300|2020-07-02 19:15:00|16.075|16.09|16.07|16.09|14860
1593717600|2020-07-02 19:20:00|16.08|16.09|16.08|16.085|3813
1593717900|2020-07-02 19:25:00|16.09|16.09|16.075|16.089|17932
1593718200|2020-07-02 19:30:00|16.08|16.09|16.073|16.075|21993
1593718500|2020-07-02 19:35:00|16.078|16.08|16.075|16.08|10011
1593718800|2020-07-02 19:40:00|16.07|16.075|16.055|16.055|11393
1593719100|2020-07-02 19:45:00|16.054|16.06|16.05|16.055|22101
1593719400|2020-07-02 19:50:00|16.055|16.055|16.035|16.035|46497
1593719700|2020-07-02 19:55:00|16.04|16.06|16.03|16.05|136555
1593720000|2020-07-02 20:00:00|16.06|16.06|16.06|16.06|26492
1593720900|2020-07-02 20:15:00|16.06|16.06|16.06|16.06|0
1594024800|2020-07-06 08:40:00|16.45|16.45|16.45|16.45|0
1594026900|2020-07-06 09:15:00|16.34|16.34|16.34|16.34|0
1594034100|2020-07-06 11:15:00|16.41|16.41|16.39|16.39|0
1594035000|2020-07-06 11:30:00|16.39|16.39|16.39|16.39|0
1594036800|2020-07-06 12:00:00|16.39|16.4|16.39|16.4|0
1594037700|2020-07-06 12:15:00|16.39|16.39|16.39|16.39|0
1594039500|2020-07-06 12:45:00|16.31|16.31|16.31|16.31|0
1594039800|2020-07-06 12:50:00|16.31|16.31|16.31|16.31|0
1594040400|2020-07-06 13:00:00|16.3|16.3|16.29|16.29|0
1594041300|2020-07-06 13:15:00|16.29|16.29|16.29|16.29|0
1594042200|2020-07-06 13:30:00|16.25|16.29|16.25|16.273|139938
1594042500|2020-07-06 13:35:00|16.27|16.28|16.25|16.275|34772
1594042800|2020-07-06 13:40:00|16.28|16.3|16.272|16.285|16038
1594043100|2020-07-06 13:45:00|16.29|16.32|16.29|16.305|14462
1594043400|2020-07-06 13:50:00|16.305|16.31|16.282|16.285|19184
1594043700|2020-07-06 13:55:00|16.29|16.3|16.282|16.3|16321
1594044000|2020-07-06 14:00:00|16.3|16.345|16.26|16.265|94133
1594044300|2020-07-06 14:05:00|16.265|16.27|16.235|16.245|61168
1594044600|2020-07-06 14:10:00|16.24|16.25|16.22|16.24|39011
1594044900|2020-07-06 14:15:00|16.235|16.26|16.235|16.235|38612
1594045200|2020-07-06 14:20:00|16.23|16.23|16.22|16.22|28628
1594045500|2020-07-06 14:25:00|16.215|16.215|16.193|16.215|19544
1594045800|2020-07-06 14:30:00|16.22|16.225|16.201|16.215|27571
1594046100|2020-07-06 14:35:00|16.215|16.22|16.2|16.21|11410
1594046400|2020-07-06 14:40:00|16.215|16.229|16.205|16.22|21139
1594046700|2020-07-06 14:45:00|16.22|16.235|16.204|16.23|57573
1594047000|2020-07-06 14:50:00|16.23|16.26|16.22|16.26|37469
1594047300|2020-07-06 14:55:00|16.26|16.27|16.25|16.27|17349
1594047600|2020-07-06 15:00:00|16.24|16.24|16.24|16.24|0
1594047900|2020-07-06 15:05:00|16.25|16.26|16.245|16.26|791090
1594048200|2020-07-06 15:10:00|16.25|16.26|16.24|16.24|24496
1594048500|2020-07-06 15:15:00|16.24|16.25|16.23|16.235|27000
1594048800|2020-07-06 15:20:00|16.23|16.24|16.22|16.24|18731
1594049100|2020-07-06 15:25:00|16.235|16.27|16.23|16.26|92927
1594049400|2020-07-06 15:30:00|16.26|16.26|16.23|16.235|63336
1594049700|2020-07-06 15:35:00|16.24|16.25|16.22|16.22|12221
1594050000|2020-07-06 15:40:00|16.225|16.23|16.2|16.2|12604
1594050300|2020-07-06 15:45:00|16.2|16.21|16.2|16.2|11974
1594050600|2020-07-06 15:50:00|16.19|16.2|16.185|16.185|4412
1594050900|2020-07-06 15:55:00|16.185|16.185|16.165|16.165|13441
1594051200|2020-07-06 16:00:00|16.17|16.19|16.16|16.18|16000
1594051500|2020-07-06 16:05:00|16.175|16.195|16.17|16.195|6793
1594051800|2020-07-06 16:10:00|16.19|16.21|16.19|16.21|11036
1594052100|2020-07-06 16:15:00|16.2|16.215|16.19|16.19|16422
1594052400|2020-07-06 16:20:00|16.19|16.195|16.17|16.18|12988
1594052700|2020-07-06 16:25:00|16.18|16.18|16.17|16.172|12917
1594053000|2020-07-06 16:30:00|16.18|16.18|16.15|16.15|7006
1594053300|2020-07-06 16:35:00|16.15|16.165|16.15|16.165|6755
1594053600|2020-07-06 16:40:00|16.165|16.17|16.16|16.16|3275
1594053900|2020-07-06 16:45:00|16.16|16.17|16.16|16.17|4760
1594054200|2020-07-06 16:50:00|16.165|16.175|16.16|16.175|15880
1594054500|2020-07-06 16:55:00|16.17|16.175|16.16|16.162|6052
1594054800|2020-07-06 17:00:00|16.165|16.19|16.16|16.19|10092
1594055100|2020-07-06 17:05:00|16.185|16.187|16.17|16.172|14449
1594055400|2020-07-06 17:10:00|16.17|16.176|16.17|16.17|1342
1594055700|2020-07-06 17:15:00|16.17|16.18|16.17|16.18|7308
1594056000|2020-07-06 17:20:00|16.18|16.215|16.18|16.21|14927
1594056300|2020-07-06 17:25:00|16.21|16.23|16.21|16.23|16725
1594056600|2020-07-06 17:30:00|16.23|16.24|16.22|16.228|18956
1594056900|2020-07-06 17:35:00|16.225|16.227|16.22|16.224|7684
1594057200|2020-07-06 17:40:00|16.225|16.28|16.225|16.27|42982
1594057500|2020-07-06 17:45:00|16.27|16.29|16.27|16.28|25375
1594057800|2020-07-06 17:50:00|16.278|16.28|16.27|16.27|13127
1594058100|2020-07-06 17:55:00|16.27|16.275|16.26|16.26|15706
1594058400|2020-07-06 18:00:00|16.26|16.26|16.24|16.25|17345
1594058700|2020-07-06 18:05:00|16.24|16.25|16.24|16.24|11525
1594059000|2020-07-06 18:10:00|16.248|16.25|16.24|16.24|4643
1594059300|2020-07-06 18:15:00|16.25|16.25|16.24|16.25|8879
1594059600|2020-07-06 18:20:00|16.25|16.27|16.25|16.265|35153
1594059900|2020-07-06 18:25:00|16.27|16.28|16.26|16.275|14383
1594060200|2020-07-06 18:30:00|16.275|16.295|16.27|16.285|34479
1594060500|2020-07-06 18:35:00|16.29|16.3|16.29|16.3|10099
1594060800|2020-07-06 18:40:00|16.3|16.305|16.29|16.295|38930
1594061100|2020-07-06 18:45:00|16.295|16.3|16.28|16.285|26691
1594061400|2020-07-06 18:50:00|16.285|16.29|16.28|16.282|8875
1594061700|2020-07-06 18:55:00|16.285|16.3|16.284|16.3|23498
1594062000|2020-07-06 19:00:00|16.295|16.3|16.28|16.287|58373
1594062300|2020-07-06 19:05:00|16.29|16.29|16.28|16.285|13951
1594062600|2020-07-06 19:10:00|16.29|16.299|16.28|16.28|49916
1594062900|2020-07-06 19:15:00|16.285|16.29|16.28|16.29|4571
1594063200|2020-07-06 19:20:00|16.285|16.3|16.281|16.3|36659
1594063500|2020-07-06 19:25:00|16.295|16.3|16.29|16.3|21187
1594063800|2020-07-06 19:30:00|16.3|16.3|16.273|16.275|66586
1594064100|2020-07-06 19:35:00|16.28|16.295|16.28|16.285|66664
1594064400|2020-07-06 19:40:00|16.29|16.3|16.27|16.28|62208
1594064700|2020-07-06 19:45:00|16.28|16.29|16.27|16.29|35206
1594065000|2020-07-06 19:50:00|16.29|16.3|16.28|16.295|87526
1594065300|2020-07-06 19:55:00|16.29|16.3|16.28|16.295|122962
1594065600|2020-07-06 20:00:00|16.28|16.28|16.28|16.28|0
1594066500|2020-07-06 20:15:00|16.28|16.28|16.28|16.28|0
1594070700|2020-07-06 21:25:00|16.28|16.28|16.28|16.28|0
1594116300|2020-07-07 10:05:00|16.07|16.07|16.07|16.07|0
1594128600|2020-07-07 13:30:00|16.06|16.065|16.04|16.06|67021
1594128900|2020-07-07 13:35:00|16.045|16.045|16.01|16.01|41865
1594129200|2020-07-07 13:40:00|16.01|16.035|16.01|16.035|20282
1594129500|2020-07-07 13:45:00|16.04|16.08|16.04|16.07|43214
1594129800|2020-07-07 13:50:00|16.065|16.07|16.03|16.035|52402
1594130100|2020-07-07 13:55:00|16.035|16.04|16.01|16.01|23633
1594130400|2020-07-07 14:00:00|16.02|16.05|16.01|16.05|20280
1594130700|2020-07-07 14:05:00|16.045|16.06|16.03|16.055|25034
1594131000|2020-07-07 14:10:00|16.055|16.08|16.055|16.08|10628
1594131300|2020-07-07 14:15:00|16.075|16.075|16.015|16.015|13978
1594131600|2020-07-07 14:20:00|16.02|16.05|16.015|16.05|33006
1594131900|2020-07-07 14:25:00|16.06|16.06|16.05|16.05|17473
1594132200|2020-07-07 14:30:00|16.05|16.06|16.02|16.02|10801
1594132500|2020-07-07 14:35:00|16.02|16.02|15.99|15.99|13926
1594132800|2020-07-07 14:40:00|15.99|15.99|15.935|15.935|14356
1594133100|2020-07-07 14:45:00|15.93|15.94|15.92|15.94|24492
1594133400|2020-07-07 14:50:00|15.95|15.981|15.95|15.98|20053
1594133700|2020-07-07 14:55:00|15.985|15.99|15.98|15.98|7784
1594134000|2020-07-07 15:00:00|15.984|15.985|15.965|15.97|11033
1594134300|2020-07-07 15:05:00|15.98|15.98|15.96|15.96|24459
1594134600|2020-07-07 15:10:00|15.965|15.985|15.96|15.975|18389
1594134900|2020-07-07 15:15:00|15.97|15.978|15.96|15.965|24307
1594135200|2020-07-07 15:20:00|15.97|15.98|15.96|15.96|24101
1594135500|2020-07-07 15:25:00|15.96|15.96|15.96|15.96|852
1594135800|2020-07-07 15:30:00|15.92|15.945|15.92|15.945|100478
1594136100|2020-07-07 15:35:00|15.94|15.955|15.935|15.94|53200
1594136400|2020-07-07 15:40:00|15.93|15.94|15.93|15.94|16799
1594136700|2020-07-07 15:45:00|15.93|15.96|15.92|15.96|17945
1594137000|2020-07-07 15:50:00|15.952|15.96|15.95|15.96|8492
1594137300|2020-07-07 15:55:00|15.96|15.96|15.92|15.93|12605
1594137600|2020-07-07 16:00:00|15.93|15.93|15.914|15.92|10401
1594137900|2020-07-07 16:05:00|15.92|15.93|15.92|15.92|4737
1594138200|2020-07-07 16:10:00|15.93|15.93|15.915|15.915|9820
1594138500|2020-07-07 16:15:00|15.91|15.917|15.9|15.91|6499
1594138800|2020-07-07 16:20:00|15.91|15.91|15.9|15.908|5115
1594139100|2020-07-07 16:25:00|15.905|15.91|15.9|15.904|2869
1594139400|2020-07-07 16:30:00|15.9|15.915|15.895|15.91|11529
1594139700|2020-07-07 16:35:00|15.916|15.92|15.895|15.9|20958
1594140000|2020-07-07 16:40:00|15.902|15.909|15.9|15.908|9543
1594140300|2020-07-07 16:45:00|15.9|15.9|15.89|15.89|6705
1594140600|2020-07-07 16:50:00|15.89|15.9|15.885|15.89|8084
1594140900|2020-07-07 16:55:00|15.89|15.895|15.89|15.89|3482
1594141200|2020-07-07 17:00:00|15.895|15.905|15.895|15.901|8478
1594141500|2020-07-07 17:05:00|15.905|15.905|15.89|15.898|9877
1594141800|2020-07-07 17:10:00|15.89|15.9|15.885|15.895|4871
1594142100|2020-07-07 17:15:00|15.9|15.92|15.9|15.91|6746
1594142400|2020-07-07 17:20:00|15.91|15.915|15.91|15.912|1896
1594142700|2020-07-07 17:25:00|15.914|15.925|15.9|15.925|7481
1594143000|2020-07-07 17:30:00|15.92|15.92|15.912|15.92|3809
1594143300|2020-07-07 17:35:00|15.92|15.92|15.92|15.92|465
1594143600|2020-07-07 17:40:00|15.92|15.93|15.915|15.93|12030
1594143900|2020-07-07 17:45:00|15.925|15.925|15.91|15.92|11720
1594144200|2020-07-07 17:50:00|15.915|15.92|15.9|15.9|14442
1594144500|2020-07-07 17:55:00|15.9|15.91|15.9|15.907|7716
1594144800|2020-07-07 18:00:00|15.91|15.912|15.905|15.91|11137
1594145100|2020-07-07 18:05:00|15.9|15.91|15.9|15.905|8862
1594145400|2020-07-07 18:10:00|15.9|15.91|15.9|15.91|14312
1594145700|2020-07-07 18:15:00|15.91|15.91|15.901|15.908|6102
1594146000|2020-07-07 18:20:00|15.905|15.91|15.9|15.908|4055
1594146300|2020-07-07 18:25:00|15.91|15.91|15.9|15.9|4389
1594146600|2020-07-07 18:30:00|15.905|15.91|15.89|15.895|24942
1594146900|2020-07-07 18:35:00|15.9|15.9|15.88|15.89|22139
1594147200|2020-07-07 18:40:00|15.884|15.91|15.884|15.903|15522
1594147500|2020-07-07 18:45:00|15.905|15.91|15.9|15.9|4768
1594147800|2020-07-07 18:50:00|15.905|15.91|15.905|15.908|1888
1594148100|2020-07-07 18:55:00|15.9|15.91|15.9|15.91|4012
1594148400|2020-07-07 19:00:00|15.908|15.915|15.9|15.905|40015
1594148700|2020-07-07 19:05:00|15.91|15.92|15.9|15.905|22930
1594149000|2020-07-07 19:10:00|15.905|15.905|15.89|15.9|16692
1594149300|2020-07-07 19:15:00|15.9|15.91|15.88|15.881|36104
1594149600|2020-07-07 19:20:00|15.885|15.9|15.885|15.899|15317
1594149900|2020-07-07 19:25:00|15.892|15.905|15.89|15.89|24978
1594150200|2020-07-07 19:30:00|15.9|15.905|15.89|15.89|19113
1594150500|2020-07-07 19:35:00|15.9|15.9|15.88|15.88|17936
1594150800|2020-07-07 19:40:00|15.888|15.89|15.875|15.885|14669
1594151100|2020-07-07 19:45:00|15.888|15.89|15.87|15.88|29608
1594151400|2020-07-07 19:50:00|15.875|15.875|15.84|15.86|93676
1594151700|2020-07-07 19:55:00|15.86|15.87|15.85|15.85|103578
1594152000|2020-07-07 20:00:00|15.86|15.86|15.86|15.86|0
1594152900|2020-07-07 20:15:00|15.86|15.86|15.86|15.86|0
1594155900|2020-07-07 21:05:00|15.85|15.85|15.85|15.85|0
1594159200|2020-07-07 22:00:00|15.85|15.85|15.85|15.85|0
1594160400|2020-07-07 22:20:00|15.85|15.85|15.85|15.85|0
1594206000|2020-07-08 11:00:00|15.95|15.95|15.95|15.95|0
1594213500|2020-07-08 13:05:00|15.91|15.92|15.91|15.92|0
1594214100|2020-07-08 13:15:00|15.87|15.87|15.87|15.87|0
1594214400|2020-07-08 13:20:00|15.86|15.86|15.86|15.86|0
1594215000|2020-07-08 13:30:00|15.86|15.87|15.84|15.87|69893
1594215300|2020-07-08 13:35:00|15.87|15.89|15.86|15.89|19263
1594215600|2020-07-08 13:40:00|15.9|15.91|15.885|15.9|26117
1594216200|2020-07-08 13:50:00|15.89|15.905|15.87|15.87|52007
1594216500|2020-07-08 13:55:00|15.86|15.89|15.855|15.885|43493
1594216800|2020-07-08 14:00:00|15.89|15.9|15.875|15.89|80722
1594217100|2020-07-08 14:05:00|15.89|15.9|15.865|15.865|21222
1594217400|2020-07-08 14:10:00|15.863|15.885|15.86|15.864|14904
1594217700|2020-07-08 14:15:00|15.86|15.875|15.85|15.86|14235
1594218000|2020-07-08 14:20:00|15.86|15.87|15.84|15.84|16536
1594218300|2020-07-08 14:25:00|15.84|15.84|15.81|15.82|12343
1594218600|2020-07-08 14:30:00|15.81|15.82|15.805|15.815|22339
1594218900|2020-07-08 14:35:00|15.81|15.825|15.8|15.8|10748
1594219200|2020-07-08 14:40:00|15.8|15.81|15.78|15.78|14207
1594219500|2020-07-08 14:45:00|15.78|15.79|15.775|15.79|16920
1594219800|2020-07-08 14:50:00|15.789|15.789|15.77|15.774|9463
1594220100|2020-07-08 14:55:00|15.78|15.79|15.765|15.78|64896
1594220400|2020-07-08 15:00:00|15.785|15.79|15.75|15.76|46733
1594220700|2020-07-08 15:05:00|15.76|15.78|15.74|15.74|59845
1594221000|2020-07-08 15:10:00|15.75|15.77|15.75|15.765|24732
1594221300|2020-07-08 15:15:00|15.76|15.77|15.725|15.731|25454
1594221600|2020-07-08 15:20:00|15.73|15.74|15.7|15.71|15790
1594221900|2020-07-08 15:25:00|15.704|15.75|15.7|15.75|27969
1594222200|2020-07-08 15:30:00|15.76|15.765|15.74|15.75|28566
1594222500|2020-07-08 15:35:00|15.75|15.755|15.73|15.735|24092
1594222800|2020-07-08 15:40:00|15.73|15.73|15.725|15.726|2694
1594223100|2020-07-08 15:45:00|15.73|15.735|15.72|15.73|10386
1594223400|2020-07-08 15:50:00|15.73|15.75|15.725|15.744|16450
1594223700|2020-07-08 15:55:00|15.748|15.748|15.72|15.72|1829
1594224000|2020-07-08 16:00:00|15.73|15.735|15.725|15.725|6994
1594224300|2020-07-08 16:05:00|15.725|15.75|15.725|15.74|9215
1594224600|2020-07-08 16:10:00|15.74|15.755|15.735|15.735|6810
1594224900|2020-07-08 16:15:00|15.738|15.78|15.738|15.774|26263
1594225200|2020-07-08 16:20:00|15.777|15.777|15.74|15.75|43149
1594225500|2020-07-08 16:25:00|15.75|15.76|15.745|15.745|5526
1594225800|2020-07-08 16:30:00|15.75|15.75|15.73|15.735|8026
1594226100|2020-07-08 16:35:00|15.73|15.73|15.72|15.72|5488
1594226400|2020-07-08 16:40:00|15.725|15.73|15.711|15.726|19798
1594226700|2020-07-08 16:45:00|15.73|15.74|15.73|15.74|11686
1594227000|2020-07-08 16:50:00|15.74|15.74|15.73|15.74|4572
1594227300|2020-07-08 16:55:00|15.75|15.765|15.75|15.765|6782
1594227600|2020-07-08 17:00:00|15.77|15.77|15.76|15.765|2151
1594227900|2020-07-08 17:05:00|15.77|15.77|15.76|15.77|12569
1594228200|2020-07-08 17:10:00|15.765|15.765|15.75|15.76|4669
1594228500|2020-07-08 17:15:00|15.75|15.75|15.734|15.735|7481
1594228800|2020-07-08 17:20:00|15.735|15.74|15.715|15.72|9988
1594229100|2020-07-08 17:25:00|15.724|15.725|15.705|15.72|22311
1594229400|2020-07-08 17:30:00|15.73|15.74|15.722|15.74|8793
1594229700|2020-07-08 17:35:00|15.736|15.75|15.735|15.745|5957
1594230000|2020-07-08 17:40:00|15.75|15.75|15.73|15.73|3508
1594230300|2020-07-08 17:45:00|15.73|15.75|15.72|15.75|17816
1594230600|2020-07-08 17:50:00|15.74|15.75|15.74|15.74|2327
1594230900|2020-07-08 17:55:00|15.74|15.76|15.73|15.76|19252
1594231200|2020-07-08 18:00:00|15.755|15.77|15.75|15.75|14026
1594231500|2020-07-08 18:05:00|15.75|15.757|15.74|15.757|12124
1594231800|2020-07-08 18:10:00|15.76|15.765|15.76|15.76|4710
1594232100|2020-07-08 18:15:00|15.76|15.77|15.76|15.77|14835
1594232400|2020-07-08 18:20:00|15.76|15.785|15.75|15.77|22234
1594232700|2020-07-08 18:25:00|15.779|15.79|15.77|15.79|6418
1594233000|2020-07-08 18:30:00|15.785|15.79|15.78|15.785|4032
1594233300|2020-07-08 18:35:00|15.785|15.786|15.765|15.769|21422
1594233600|2020-07-08 18:40:00|15.77|15.77|15.75|15.76|7197
1594233900|2020-07-08 18:45:00|15.76|15.765|15.755|15.755|8086
1594234200|2020-07-08 18:50:00|15.76|15.77|15.75|15.76|9719
1594234500|2020-07-08 18:55:00|15.764|15.79|15.76|15.79|12151
1594234800|2020-07-08 19:00:00|15.79|15.79|15.78|15.79|5092
1594235100|2020-07-08 19:05:00|15.785|15.803|15.78|15.8|15620
1594235400|2020-07-08 19:10:00|15.8|15.83|15.8|15.83|15096
1594235700|2020-07-08 19:15:00|15.82|15.825|15.8|15.81|9601
1594236000|2020-07-08 19:20:00|15.81|15.83|15.81|15.83|11884
1594236300|2020-07-08 19:25:00|15.824|15.835|15.815|15.83|24028
1594236600|2020-07-08 19:30:00|15.83|15.845|15.82|15.825|37229
1594236900|2020-07-08 19:35:00|15.83|15.84|15.82|15.82|19456
1594237200|2020-07-08 19:40:00|15.83|15.83|15.815|15.815|27590
1594237500|2020-07-08 19:45:00|15.815|15.835|15.81|15.83|24155
1594237800|2020-07-08 19:50:00|15.82|15.84|15.81|15.835|42481
1594238100|2020-07-08 19:55:00|15.83|15.85|15.825|15.84|88959
1594238400|2020-07-08 20:00:00|15.83|15.83|15.83|15.83|0
1594239300|2020-07-08 20:15:00|15.83|15.83|15.83|15.83|0
1594292100|2020-07-09 10:55:00|15.68|15.68|15.66|15.66|0
1594292700|2020-07-09 11:05:00|15.67|15.67|15.67|15.67|0
1594296900|2020-07-09 12:15:00|15.7|15.7|15.7|15.7|0
1594301400|2020-07-09 13:30:00|15.73|15.73|15.675|15.68|91862
1594301700|2020-07-09 13:35:00|15.685|15.69|15.65|15.67|31979
1594302000|2020-07-09 13:40:00|15.665|15.688|15.665|15.67|40000
1594302300|2020-07-09 13:45:00|15.67|15.68|15.65|15.66|19632
1594302600|2020-07-09 13:50:00|15.67|15.705|15.67|15.705|38042
1594302900|2020-07-09 13:55:00|15.695|15.7|15.675|15.675|17610
1594303200|2020-07-09 14:00:00|15.675|15.685|15.66|15.67|70768
1594303500|2020-07-09 14:05:00|15.67|15.685|15.665|15.67|19514
1594303800|2020-07-09 14:10:00|15.675|15.675|15.645|15.65|50278
1594304100|2020-07-09 14:15:00|15.645|15.645|15.59|15.593|25369
1594304400|2020-07-09 14:20:00|15.594|15.62|15.59|15.62|30833
1594304700|2020-07-09 14:25:00|15.615|15.63|15.595|15.6|35088
1594305000|2020-07-09 14:30:00|15.6|15.625|15.6|15.61|46565
1594305300|2020-07-09 14:35:00|15.615|15.62|15.56|15.56|42670
1594305600|2020-07-09 14:40:00|15.56|15.56|15.5|15.51|44622
1594305900|2020-07-09 14:45:00|15.5|15.51|15.485|15.502|50449
1594306200|2020-07-09 14:50:00|15.49|15.52|15.48|15.5|38303
1594306500|2020-07-09 14:55:00|15.48|15.485|15.46|15.47|43391
1594306800|2020-07-09 15:00:00|15.465|15.48|15.43|15.44|37454
1594307100|2020-07-09 15:05:00|15.44|15.479|15.43|15.47|42459
1594307400|2020-07-09 15:10:00|15.46|15.48|15.46|15.48|17532
1594307700|2020-07-09 15:15:00|15.47|15.48|15.41|15.41|23363
1594308000|2020-07-09 15:20:00|15.42|15.43|15.4|15.41|19582
1594308300|2020-07-09 15:25:00|15.4|15.42|15.385|15.415|49827
1594308600|2020-07-09 15:30:00|15.42|15.42|15.385|15.42|93872
1594308900|2020-07-09 15:35:00|15.43|15.45|15.424|15.43|36884
1594309200|2020-07-09 15:40:00|15.43|15.43|15.384|15.39|13892
1594309500|2020-07-09 15:45:00|15.39|15.43|15.39|15.42|17464
1594309800|2020-07-09 15:50:00|15.42|15.46|15.41|15.46|17486
1594310100|2020-07-09 15:55:00|15.45|15.45|15.424|15.425|11221
1594310400|2020-07-09 16:00:00|15.42|15.47|15.42|15.46|12536
1594310700|2020-07-09 16:05:00|15.46|15.495|15.46|15.49|31227
1594311000|2020-07-09 16:10:00|15.49|15.49|15.47|15.48|6709
1594311300|2020-07-09 16:15:00|15.48|15.5|15.48|15.494|5745
1594311600|2020-07-09 16:20:00|15.5|15.51|15.49|15.495|24820
1594311900|2020-07-09 16:25:00|15.494|15.5|15.46|15.47|19860
1594312200|2020-07-09 16:30:00|15.46|15.48|15.455|15.467|10324
1594312500|2020-07-09 16:35:00|15.46|15.475|15.451|15.47|20954
1594312800|2020-07-09 16:40:00|15.47|15.48|15.46|15.47|4751
1594313100|2020-07-09 16:45:00|15.47|15.49|15.47|15.48|8596
1594313400|2020-07-09 16:50:00|15.48|15.48|15.465|15.472|12063
1594313700|2020-07-09 16:55:00|15.479|15.49|15.462|15.481|16172
1594314000|2020-07-09 17:00:00|15.48|15.49|15.47|15.48|16636
1594314300|2020-07-09 17:05:00|15.485|15.52|15.473|15.511|20904
1594314600|2020-07-09 17:10:00|15.52|15.52|15.49|15.501|9082
1594314900|2020-07-09 17:15:00|15.51|15.515|15.495|15.5|8569
1594315200|2020-07-09 17:20:00|15.5|15.5|15.48|15.48|4493
1594315500|2020-07-09 17:25:00|15.48|15.486|15.47|15.48|25074
1594315800|2020-07-09 17:30:00|15.48|15.49|15.47|15.48|10337
1594316100|2020-07-09 17:35:00|15.48|15.495|15.475|15.49|17363
1594316400|2020-07-09 17:40:00|15.49|15.51|15.48|15.49|23535
1594316700|2020-07-09 17:45:00|15.49|15.49|15.48|15.49|6078
1594317000|2020-07-09 17:50:00|15.48|15.483|15.47|15.48|6237
1594317300|2020-07-09 17:55:00|15.475|15.48|15.45|15.45|33378
1594317600|2020-07-09 18:00:00|15.45|15.465|15.45|15.45|6972
1594317900|2020-07-09 18:05:00|15.45|15.475|15.445|15.46|24462
1594318200|2020-07-09 18:10:00|15.46|15.47|15.45|15.47|56989
1594318500|2020-07-09 18:15:00|15.47|15.51|15.47|15.505|14276
1594318800|2020-07-09 18:20:00|15.505|15.505|15.49|15.49|14658
1594319100|2020-07-09 18:25:00|15.5|15.52|15.491|15.51|18540
1594319400|2020-07-09 18:30:00|15.51|15.51|15.48|15.498|14542
1594319700|2020-07-09 18:35:00|15.495|15.5|15.49|15.49|7221
1594320000|2020-07-09 18:40:00|15.481|15.5|15.48|15.49|9222
1594320300|2020-07-09 18:45:00|15.495|15.51|15.49|15.506|17769
1594320600|2020-07-09 18:50:00|15.51|15.51|15.49|15.51|14878
1594320900|2020-07-09 18:55:00|15.51|15.53|15.505|15.51|19735
1594321200|2020-07-09 19:00:00|15.52|15.53|15.52|15.52|8811
1594321500|2020-07-09 19:05:00|15.525|15.525|15.5|15.52|13058
1594321800|2020-07-09 19:10:00|15.52|15.53|15.51|15.525|21243
1594322100|2020-07-09 19:15:00|15.53|15.53|15.51|15.519|11056
1594322400|2020-07-09 19:20:00|15.51|15.52|15.49|15.504|23760
1594322700|2020-07-09 19:25:00|15.502|15.52|15.49|15.495|10959
1594323000|2020-07-09 19:30:00|15.49|15.5|15.465|15.475|23752
1594323300|2020-07-09 19:35:00|15.475|15.475|15.445|15.47|134108
1594323600|2020-07-09 19:40:00|15.47|15.5|15.45|15.5|47375
1594323900|2020-07-09 19:45:00|15.5|15.53|15.49|15.52|37366
1594324200|2020-07-09 19:50:00|15.51|15.52|15.5|15.505|47265
1594324500|2020-07-09 19:55:00|15.505|15.51|15.48|15.49|68403
1594324800|2020-07-09 20:00:00|15.49|15.49|15.49|15.49|26960
1594325700|2020-07-09 20:15:00|15.49|15.49|15.49|15.49|0
1594378800|2020-07-10 11:00:00|15.45|15.45|15.45|15.45|0
1594383300|2020-07-10 12:15:00|15.45|15.45|15.45|15.45|0
1594387800|2020-07-10 13:30:00|15.51|15.53|15.49|15.496|43293
1594388100|2020-07-10 13:35:00|15.49|15.55|15.49|15.55|43854
1594388400|2020-07-10 13:40:00|15.56|15.58|15.54|15.58|33977
1594388700|2020-07-10 13:45:00|15.579|15.59|15.57|15.57|23118
1594389000|2020-07-10 13:50:00|15.58|15.58|15.55|15.57|15515
1594389300|2020-07-10 13:55:00|15.56|15.58|15.56|15.58|20060
1594389600|2020-07-10 14:00:00|15.57|15.575|15.52|15.52|63745
1594389900|2020-07-10 14:05:00|15.53|15.555|15.53|15.55|14656
1594390200|2020-07-10 14:10:00|15.55|15.59|15.55|15.59|37608
1594390500|2020-07-10 14:15:00|15.59|15.59|15.57|15.571|10074
1594390800|2020-07-10 14:20:00|15.575|15.58|15.56|15.57|28369
1594391100|2020-07-10 14:25:00|15.57|15.59|15.57|15.58|14413
1594391400|2020-07-10 14:30:00|15.58|15.59|15.57|15.57|15435
1594391700|2020-07-10 14:35:00|15.57|15.57|15.56|15.57|11320
1594392000|2020-07-10 14:40:00|15.57|15.62|15.57|15.61|20630
1594392300|2020-07-10 14:45:00|15.61|15.61|15.59|15.59|21543
1594392600|2020-07-10 14:50:00|15.6|15.62|15.6|15.62|8548
1594392900|2020-07-10 14:55:00|15.625|15.625|15.6|15.61|14984
1594393200|2020-07-10 15:00:00|15.6|15.6|15.584|15.6|14759
1594393500|2020-07-10 15:05:00|15.59|15.59|15.575|15.59|9628
1594393800|2020-07-10 15:10:00|15.59|15.59|15.574|15.58|51175
1594394100|2020-07-10 15:15:00|15.59|15.6|15.59|15.594|9591
1594394400|2020-07-10 15:20:00|15.59|15.59|15.57|15.58|26365
1594394700|2020-07-10 15:25:00|15.58|15.59|15.57|15.585|11015
1594395000|2020-07-10 15:30:00|15.58|15.615|15.572|15.6|106855
1594395300|2020-07-10 15:35:00|15.595|15.6|15.585|15.595|50275
1594395600|2020-07-10 15:40:00|15.595|15.645|15.595|15.645|20888
1594395900|2020-07-10 15:45:00|15.64|15.644|15.63|15.63|10252
1594396200|2020-07-10 15:50:00|15.64|15.64|15.634|15.64|2793
1594396500|2020-07-10 15:55:00|15.635|15.65|15.63|15.64|16169
1594396800|2020-07-10 16:00:00|15.64|15.65|15.64|15.645|10159
1594397100|2020-07-10 16:05:00|15.65|15.65|15.64|15.649|21706
1594397400|2020-07-10 16:10:00|15.642|15.65|15.64|15.645|3572
1594397700|2020-07-10 16:15:00|15.64|15.644|15.615|15.615|14155
1594398000|2020-07-10 16:20:00|15.615|15.62|15.605|15.61|14690
1594398300|2020-07-10 16:25:00|15.62|15.62|15.61|15.615|2536
1594398600|2020-07-10 16:30:00|15.61|15.618|15.61|15.61|967
1594398900|2020-07-10 16:35:00|15.61|15.618|15.605|15.61|12117
1594399200|2020-07-10 16:40:00|15.605|15.62|15.6|15.62|15944
1594399500|2020-07-10 16:45:00|15.615|15.62|15.611|15.615|4258
1594399800|2020-07-10 16:50:00|15.615|15.63|15.61|15.625|11144
1594400100|2020-07-10 16:55:00|15.63|15.635|15.62|15.635|18673
1594400400|2020-07-10 17:00:00|15.64|15.64|15.63|15.63|10781
1594400700|2020-07-10 17:05:00|15.634|15.64|15.63|15.635|25328
1594401000|2020-07-10 17:10:00|15.63|15.64|15.625|15.625|7347
1594401300|2020-07-10 17:15:00|15.63|15.63|15.62|15.62|8060
1594401600|2020-07-10 17:20:00|15.62|15.63|15.62|15.62|5049
1594401900|2020-07-10 17:25:00|15.62|15.63|15.62|15.625|4370
1594402200|2020-07-10 17:30:00|15.625|15.64|15.625|15.64|12270
1594402500|2020-07-10 17:35:00|15.64|15.64|15.634|15.637|4202
1594402800|2020-07-10 17:40:00|15.64|15.647|15.635|15.646|12468
1594403100|2020-07-10 17:45:00|15.64|15.65|15.64|15.645|2878
1594403400|2020-07-10 17:50:00|15.65|15.67|15.65|15.665|21311
1594403700|2020-07-10 17:55:00|15.66|15.67|15.66|15.667|4965
1594404000|2020-07-10 18:00:00|15.66|15.67|15.66|15.665|10690
1594404300|2020-07-10 18:05:00|15.665|15.67|15.665|15.67|3619
1594404600|2020-07-10 18:10:00|15.67|15.67|15.66|15.665|6200
1594404900|2020-07-10 18:15:00|15.665|15.67|15.63|15.631|46072
1594405200|2020-07-10 18:20:00|15.63|15.63|15.62|15.625|11750
1594405500|2020-07-10 18:25:00|15.625|15.64|15.62|15.63|14517
1594405800|2020-07-10 18:30:00|15.632|15.65|15.632|15.65|8656
1594406100|2020-07-10 18:35:00|15.655|15.66|15.65|15.65|2034
1594406400|2020-07-10 18:40:00|15.66|15.66|15.635|15.645|64053
1594406700|2020-07-10 18:45:00|15.65|15.65|15.63|15.63|11043
1594407000|2020-07-10 18:50:00|15.634|15.645|15.63|15.63|17038
1594407300|2020-07-10 18:55:00|15.631|15.635|15.62|15.625|21761
1594407600|2020-07-10 19:00:00|15.62|15.635|15.62|15.63|7247
1594407900|2020-07-10 19:05:00|15.635|15.64|15.63|15.64|2738
1594408200|2020-07-10 19:10:00|15.63|15.655|15.625|15.655|48995
1594408500|2020-07-10 19:15:00|15.65|15.66|15.64|15.65|21145
1594408800|2020-07-10 19:20:00|15.65|15.66|15.64|15.66|37252
1594409100|2020-07-10 19:25:00|15.66|15.67|15.655|15.665|27896
1594409400|2020-07-10 19:30:00|15.67|15.67|15.65|15.665|23054
1594409700|2020-07-10 19:35:00|15.67|15.675|15.65|15.65|40881
1594410000|2020-07-10 19:40:00|15.655|15.66|15.64|15.65|23801
1594410300|2020-07-10 19:45:00|15.65|15.67|15.645|15.665|26642
1594410600|2020-07-10 19:50:00|15.67|15.68|15.66|15.675|76064
1594410900|2020-07-10 19:55:00|15.675|15.69|15.67|15.67|81017
1594411200|2020-07-10 20:00:00|15.67|15.67|15.67|15.67|20793
1594412100|2020-07-10 20:15:00|15.67|15.67|15.67|15.67|0
1594635900|2020-07-13 10:25:00|15.66|15.66|15.66|15.66|0
1594637100|2020-07-13 10:45:00|15.62|15.62|15.62|15.62|0
1594640100|2020-07-13 11:35:00|15.71|15.71|15.71|15.71|0
1594643100|2020-07-13 12:25:00|15.68|15.68|15.66|15.66|0
1594647000|2020-07-13 13:30:00|15.74|15.745|15.715|15.722|38664
1594647300|2020-07-13 13:35:00|15.73|15.73|15.7|15.715|64988
1594647600|2020-07-13 13:40:00|15.72|15.73|15.695|15.695|45436
1594647900|2020-07-13 13:45:00|15.685|15.69|15.67|15.685|20985
1594648200|2020-07-13 13:50:00|15.685|15.71|15.68|15.704|26330
1594648500|2020-07-13 13:55:00|15.71|15.725|15.705|15.71|18890
1594648800|2020-07-13 14:00:00|15.71|15.73|15.71|15.73|48307
1594649100|2020-07-13 14:05:00|15.73|15.74|15.72|15.732|11599
1594649400|2020-07-13 14:10:00|15.735|15.765|15.733|15.75|10078
1594649700|2020-07-13 14:15:00|15.75|15.76|15.75|15.755|20697
1594650000|2020-07-13 14:20:00|15.75|15.76|15.75|15.75|18459
1594650300|2020-07-13 14:25:00|15.76|15.76|15.745|15.755|19040
1594650600|2020-07-13 14:30:00|15.755|15.76|15.726|15.726|9981
1594650900|2020-07-13 14:35:00|15.72|15.73|15.699|15.7|24473
1594651200|2020-07-13 14:40:00|15.69|15.69|15.68|15.68|7311
1594651500|2020-07-13 14:45:00|15.676|15.68|15.66|15.67|8346
1594651800|2020-07-13 14:50:00|15.67|15.68|15.66|15.66|15131
1594652100|2020-07-13 14:55:00|15.665|15.67|15.653|15.66|17716
1594652400|2020-07-13 15:00:00|15.66|15.696|15.66|15.696|28916
1594652700|2020-07-13 15:05:00|15.69|15.691|15.67|15.685|21957
1594653000|2020-07-13 15:10:00|15.685|15.685|15.665|15.675|17673
1594653300|2020-07-13 15:15:00|15.67|15.678|15.66|15.66|10128
1594653600|2020-07-13 15:20:00|15.67|15.67|15.65|15.66|9729
1594653900|2020-07-13 15:25:00|15.658|15.7|15.658|15.7|25643
1594654200|2020-07-13 15:30:00|15.7|15.7|15.655|15.69|70902
1594654500|2020-07-13 15:35:00|15.685|15.685|15.65|15.66|13177
1594654800|2020-07-13 15:40:00|15.66|15.666|15.652|15.665|6375
1594655100|2020-07-13 15:45:00|15.67|15.68|15.65|15.678|29829
1594655400|2020-07-13 15:50:00|15.68|15.69|15.67|15.68|13899
1594655700|2020-07-13 15:55:00|15.68|15.695|15.67|15.67|19539
1594656000|2020-07-13 16:00:00|15.674|15.679|15.66|15.665|8116
1594656300|2020-07-13 16:05:00|15.665|15.665|15.65|15.65|4559
1594656600|2020-07-13 16:10:00|15.65|15.655|15.641|15.65|6422
1594656900|2020-07-13 16:15:00|15.65|15.665|15.65|15.654|14494
1594657200|2020-07-13 16:20:00|15.66|15.667|15.655|15.665|11004
1594657500|2020-07-13 16:25:00|15.669|15.67|15.65|15.66|14159
1594657800|2020-07-13 16:30:00|15.655|15.66|15.65|15.655|5552
1594658100|2020-07-13 16:35:00|15.655|15.67|15.651|15.665|21240
1594658400|2020-07-13 16:40:00|15.665|15.68|15.654|15.68|22934
1594658700|2020-07-13 16:45:00|15.672|15.68|15.67|15.67|9135
1594659000|2020-07-13 16:50:00|15.67|15.679|15.67|15.675|12999
1594659300|2020-07-13 16:55:00|15.68|15.7|15.671|15.7|20114
1594659600|2020-07-13 17:00:00|15.695|15.73|15.695|15.73|12150
1594659900|2020-07-13 17:05:00|15.725|15.73|15.72|15.72|13041
1594660200|2020-07-13 17:10:00|15.72|15.75|15.715|15.745|51378
1594660500|2020-07-13 17:15:00|15.745|15.75|15.74|15.74|10947
1594660800|2020-07-13 17:20:00|15.73|15.735|15.71|15.71|11655
1594661100|2020-07-13 17:25:00|15.71|15.71|15.69|15.695|8081
1594661400|2020-07-13 17:30:00|15.7|15.72|15.7|15.715|15718
1594661700|2020-07-13 17:35:00|15.717|15.725|15.71|15.72|10987
1594662000|2020-07-13 17:40:00|15.72|15.72|15.71|15.72|7269
1594662300|2020-07-13 17:45:00|15.72|15.725|15.705|15.705|18741
1594662600|2020-07-13 17:50:00|15.71|15.71|15.7|15.707|7020
1594662900|2020-07-13 17:55:00|15.705|15.72|15.7|15.715|12854
1594663200|2020-07-13 18:00:00|15.719|15.719|15.69|15.695|15694
1594663500|2020-07-13 18:05:00|15.69|15.7|15.66|15.665|39942
1594663800|2020-07-13 18:10:00|15.67|15.68|15.65|15.655|23983
1594664100|2020-07-13 18:15:00|15.655|15.68|15.655|15.67|26747
1594664400|2020-07-13 18:20:00|15.67|15.68|15.64|15.65|22795
1594664700|2020-07-13 18:25:00|15.65|15.65|15.63|15.635|31881
1594665000|2020-07-13 18:30:00|15.63|15.635|15.61|15.62|14563
1594665300|2020-07-13 18:35:00|15.62|15.63|15.61|15.63|18804
1594665600|2020-07-13 18:40:00|15.63|15.64|15.63|15.636|6418
1594665900|2020-07-13 18:45:00|15.635|15.66|15.63|15.65|10146
1594666200|2020-07-13 18:50:00|15.65|15.65|15.64|15.65|11889
1594666500|2020-07-13 18:55:00|15.64|15.655|15.63|15.65|18224
1594666800|2020-07-13 19:00:00|15.65|15.65|15.62|15.62|40728
1594667100|2020-07-13 19:05:00|15.624|15.624|15.57|15.58|41393
1594667400|2020-07-13 19:10:00|15.585|15.615|15.58|15.6|36175
1594667700|2020-07-13 19:15:00|15.6|15.6|15.57|15.585|55356
1594668000|2020-07-13 19:20:00|15.585|15.59|15.57|15.575|37327
1594668300|2020-07-13 19:25:00|15.575|15.59|15.55|15.55|52937
1594668600|2020-07-13 19:30:00|15.55|15.555|15.47|15.47|70749
1594668900|2020-07-13 19:35:00|15.48|15.51|15.474|15.495|71874
1594669200|2020-07-13 19:40:00|15.49|15.53|15.49|15.515|39977
1594669500|2020-07-13 19:45:00|15.51|15.515|15.45|15.465|62172
1594669800|2020-07-13 19:50:00|15.46|15.47|15.44|15.445|97239
1594670100|2020-07-13 19:55:00|15.44|15.48|15.44|15.47|142095
1594670400|2020-07-13 20:00:00|15.46|15.46|15.46|15.46|0
1594671300|2020-07-13 20:15:00|15.46|15.46|15.46|15.46|0
1594720200|2020-07-14 09:50:00|15.81|15.81|15.81|15.81|0
1594722000|2020-07-14 10:20:00|15.84|15.84|15.84|15.84|0
1594724700|2020-07-14 11:05:00|15.87|15.87|15.87|15.87|0
1594725600|2020-07-14 11:20:00|15.9|15.9|15.9|15.9|0
1594727400|2020-07-14 11:50:00|15.89|15.89|15.89|15.89|0
1594729200|2020-07-14 12:20:00|15.99|15.99|15.98|15.98|0
1594729500|2020-07-14 12:25:00|15.98|15.98|15.98|15.98|0
1594729800|2020-07-14 12:30:00|16|16.01|16|16.01|0
1594730700|2020-07-14 12:45:00|15.94|15.94|15.94|15.94|0
1594731900|2020-07-14 13:05:00|15.93|15.93|15.93|15.93|0
1594733400|2020-07-14 13:30:00|15.71|15.76|15.68|15.75|97381
1594733700|2020-07-14 13:35:00|15.76|15.76|15.72|15.745|70811
1594734000|2020-07-14 13:40:00|15.745|15.79|15.73|15.785|61785
1594734300|2020-07-14 13:45:00|15.78|15.82|15.78|15.81|82061
1594734600|2020-07-14 13:50:00|15.81|15.82|15.77|15.82|97976
1594734900|2020-07-14 13:55:00|15.812|15.88|15.812|15.865|74558
1594735200|2020-07-14 14:00:00|15.865|15.865|15.81|15.81|81816
1594735500|2020-07-14 14:05:00|15.815|15.825|15.79|15.805|57949
1594735800|2020-07-14 14:10:00|15.804|15.845|15.79|15.8|45427
1594736100|2020-07-14 14:15:00|15.79|15.825|15.79|15.81|37716
1594736400|2020-07-14 14:20:00|15.805|15.85|15.8|15.845|52978
1594736700|2020-07-14 14:25:00|15.845|15.87|15.83|15.87|33561
1594737000|2020-07-14 14:30:00|15.88|15.905|15.875|15.89|79445
1594737300|2020-07-14 14:35:00|15.88|15.885|15.85|15.85|32840
1594737600|2020-07-14 14:40:00|15.85|15.885|15.85|15.86|46450
1594737900|2020-07-14 14:45:00|15.87|15.89|15.84|15.865|25322
1594738200|2020-07-14 14:50:00|15.865|15.895|15.854|15.89|40059
1594738500|2020-07-14 14:55:00|15.885|15.885|15.87|15.875|24634
1594738800|2020-07-14 15:00:00|15.88|15.9|15.86|15.88|97030
1594739100|2020-07-14 15:05:00|15.88|15.91|15.855|15.89|74883
1594739400|2020-07-14 15:10:00|15.89|15.9|15.875|15.88|19369
1594739700|2020-07-14 15:15:00|15.875|15.89|15.85|15.88|35768
1594740000|2020-07-14 15:20:00|15.89|15.905|15.88|15.89|22135
1594740300|2020-07-14 15:25:00|15.895|15.9|15.88|15.89|23430
1594740600|2020-07-14 15:30:00|15.89|15.91|15.87|15.89|82531
1594740900|2020-07-14 15:35:00|15.9|15.92|15.89|15.894|12472
1594741200|2020-07-14 15:40:00|15.9|15.91|15.895|15.905|5824
1594741500|2020-07-14 15:45:00|15.91|15.925|15.89|15.892|9985
1594741800|2020-07-14 15:50:00|15.9|15.9|15.885|15.885|4098
1594742100|2020-07-14 15:55:00|15.885|15.91|15.883|15.905|18149
1594742400|2020-07-14 16:00:00|15.91|15.91|15.89|15.905|11352
1594742700|2020-07-14 16:05:00|15.9|15.9|15.875|15.88|14178
1594743000|2020-07-14 16:10:00|15.88|15.89|15.88|15.88|1362
1594743300|2020-07-14 16:15:00|15.89|15.89|15.87|15.873|26845
1594743600|2020-07-14 16:20:00|15.88|15.885|15.87|15.88|25742
1594743900|2020-07-14 16:25:00|15.89|15.89|15.86|15.865|13299
1594744200|2020-07-14 16:30:00|15.865|15.87|15.86|15.86|4590
1594744500|2020-07-14 16:35:00|15.854|15.87|15.854|15.86|6324
1594744800|2020-07-14 16:40:00|15.857|15.86|15.84|15.845|6372
1594745100|2020-07-14 16:45:00|15.85|15.87|15.85|15.87|6002
1594745400|2020-07-14 16:50:00|15.87|15.87|15.85|15.855|3463
1594745700|2020-07-14 16:55:00|15.85|15.85|15.83|15.835|8838
1594746000|2020-07-14 17:00:00|15.835|15.84|15.83|15.835|2433
1594746300|2020-07-14 17:05:00|15.84|15.84|15.82|15.825|5205
1594746600|2020-07-14 17:10:00|15.83|15.85|15.822|15.84|6642
1594746900|2020-07-14 17:15:00|15.845|15.85|15.835|15.849|13549
1594747200|2020-07-14 17:20:00|15.84|15.86|15.84|15.854|10811
1594747500|2020-07-14 17:25:00|15.855|15.855|15.845|15.845|12668
1594747800|2020-07-14 17:30:00|15.84|15.85|15.84|15.849|3432
1594748100|2020-07-14 17:35:00|15.845|15.855|15.837|15.853|34573
1594748400|2020-07-14 17:40:00|15.852|15.86|15.85|15.86|20536
1594748700|2020-07-14 17:45:00|15.865|15.87|15.851|15.87|20844
1594749000|2020-07-14 17:50:00|15.865|15.88|15.86|15.88|23471
1594749300|2020-07-14 17:55:00|15.87|15.87|15.835|15.85|44930
1594749600|2020-07-14 18:00:00|15.85|15.88|15.844|15.87|11886
1594749900|2020-07-14 18:05:00|15.872|15.878|15.86|15.87|6928
1594750200|2020-07-14 18:10:00|15.87|15.875|15.864|15.868|7678
1594750500|2020-07-14 18:15:00|15.86|15.88|15.86|15.88|18982
1594750800|2020-07-14 18:20:00|15.88|15.89|15.87|15.87|22208
1594751100|2020-07-14 18:25:00|15.879|15.88|15.87|15.87|5242
1594751400|2020-07-14 18:30:00|15.88|15.91|15.88|15.88|56895
1594751700|2020-07-14 18:35:00|15.88|15.88|15.86|15.86|6456
1594752000|2020-07-14 18:40:00|15.865|15.867|15.86|15.86|3986
1594752300|2020-07-14 18:45:00|15.865|15.87|15.85|15.85|21254
1594752600|2020-07-14 18:50:00|15.85|15.87|15.85|15.868|31116
1594752900|2020-07-14 18:55:00|15.865|15.88|15.862|15.87|87631
1594753200|2020-07-14 19:00:00|15.87|15.885|15.845|15.85|45441
1594753500|2020-07-14 19:05:00|15.845|15.86|15.845|15.855|14418
1594753800|2020-07-14 19:10:00|15.855|15.87|15.855|15.865|17599
1594754100|2020-07-14 19:15:00|15.87|15.88|15.85|15.875|23052
1594754400|2020-07-14 19:20:00|15.88|15.887|15.88|15.887|8320
1594754700|2020-07-14 19:25:00|15.88|15.898|15.88|15.895|21350
1594755000|2020-07-14 19:30:00|15.9|15.91|15.893|15.905|31687
1594755300|2020-07-14 19:35:00|15.91|15.92|15.9|15.91|36474
1594755600|2020-07-14 19:40:00|15.915|15.93|15.91|15.915|83262
1594755900|2020-07-14 19:45:00|15.92|15.93|15.91|15.93|121652
1594756200|2020-07-14 19:50:00|15.93|15.95|15.93|15.935|111221
1594756500|2020-07-14 19:55:00|15.93|15.935|15.91|15.92|172188
1594756800|2020-07-14 20:00:00|15.92|15.92|15.92|15.92|33151
1594757700|2020-07-14 20:15:00|15.92|15.92|15.92|15.92|0
1594812900|2020-07-15 11:35:00|16|16.01|16|16.01|0
1594815300|2020-07-15 12:15:00|16.1|16.1|16.1|16.1|0
1594819800|2020-07-15 13:30:00|16.08|16.104|16.06|16.06|101000
1594820100|2020-07-15 13:35:00|16.065|16.065|16.01|16.01|54028
1594820400|2020-07-15 13:40:00|16.005|16.025|16|16.02|44424
1594820700|2020-07-15 13:45:00|16.025|16.05|16.02|16.045|42118
1594821000|2020-07-15 13:50:00|16.05|16.06|15.97|15.98|35042
1594821300|2020-07-15 13:55:00|15.975|15.995|15.96|15.96|30852
1594821600|2020-07-15 14:00:00|15.97|15.975|15.94|15.94|49038
1594821900|2020-07-15 14:05:00|15.94|15.99|15.94|15.98|54438
1594822200|2020-07-15 14:10:00|15.98|15.99|15.96|15.98|35968
1594822500|2020-07-15 14:15:00|15.975|16|15.975|15.999|32219
1594822800|2020-07-15 14:20:00|16|16.008|15.98|15.985|22875
1594823100|2020-07-15 14:25:00|15.98|16.03|15.98|16.03|42717
1594823400|2020-07-15 14:30:00|16.03|16.04|16.01|16.025|53351
1594823700|2020-07-15 14:35:00|16.025|16.05|16.02|16.04|39154
1594824000|2020-07-15 14:40:00|16.045|16.05|16.03|16.03|28882
1594824300|2020-07-15 14:45:00|16.03|16.04|16.02|16.03|41296
1594824600|2020-07-15 14:50:00|16.03|16.05|16.03|16.035|83823
1594824900|2020-07-15 14:55:00|16.03|16.04|16.02|16.03|53707
1594825200|2020-07-15 15:00:00|16.03|16.04|16.012|16.02|72884
1594825500|2020-07-15 15:05:00|16.015|16.03|15.99|16.02|57039
1594825800|2020-07-15 15:10:00|16.015|16.04|16.015|16.035|55921
1594826100|2020-07-15 15:15:00|16.035|16.04|16.015|16.035|83449
1594826400|2020-07-15 15:20:00|16.035|16.04|15.995|16.02|55621
1594826700|2020-07-15 15:25:00|16.02|16.05|16.01|16.04|65424
1594827000|2020-07-15 15:30:00|16.04|16.07|16.04|16.06|30830
1594827300|2020-07-15 15:35:00|16.05|16.06|16.035|16.035|25035
1594827600|2020-07-15 15:40:00|16.035|16.057|16.022|16.04|17880
1594827900|2020-07-15 15:45:00|16.045|16.05|16.01|16.01|9475
1594828200|2020-07-15 15:50:00|16.02|16.04|16.02|16.038|9512
1594828500|2020-07-15 15:55:00|16.03|16.04|16.015|16.015|9006
1594828800|2020-07-15 16:00:00|16.015|16.015|15.995|16|10554
1594829100|2020-07-15 16:05:00|16|16.015|15.995|16.01|28858
1594829400|2020-07-15 16:10:00|16|16|15.99|15.99|3156
1594829700|2020-07-15 16:15:00|15.99|16|15.99|15.998|9644
1594830000|2020-07-15 16:20:00|16|16.02|16|16.02|12158
1594830300|2020-07-15 16:25:00|16.02|16.04|16.02|16.03|22425
1594830600|2020-07-15 16:30:00|16.03|16.035|16|16.02|32369
1594830900|2020-07-15 16:35:00|16.01|16.03|16.01|16.01|20199
1594831200|2020-07-15 16:40:00|16.02|16.04|16.01|16.04|10271
1594831500|2020-07-15 16:45:00|16.04|16.05|16.034|16.05|18339
1594831800|2020-07-15 16:50:00|16.045|16.05|16.04|16.045|12748
1594832100|2020-07-15 16:55:00|16.045|16.045|16.03|16.04|11959
1594832400|2020-07-15 17:00:00|16.04|16.04|16.03|16.034|13532
1594832700|2020-07-15 17:05:00|16.04|16.075|16.03|16.065|58349
1594833000|2020-07-15 17:10:00|16.065|16.078|16.06|16.075|23701
1594833300|2020-07-15 17:15:00|16.075|16.08|16.062|16.075|22507
1594833600|2020-07-15 17:20:00|16.08|16.09|16.072|16.085|21132
1594833900|2020-07-15 17:25:00|16.08|16.09|16.071|16.09|20443
1594834200|2020-07-15 17:30:00|16.09|16.09|16.085|16.09|5015
1594834500|2020-07-15 17:35:00|16.085|16.09|16.08|16.09|7813
1594834800|2020-07-15 17:40:00|16.085|16.09|16.08|16.085|8368
1594835100|2020-07-15 17:45:00|16.085|16.09|16.08|16.08|13390
1594835400|2020-07-15 17:50:00|16.085|16.09|16.072|16.08|31515
1594835700|2020-07-15 17:55:00|16.08|16.085|16.072|16.075|30806
1594836000|2020-07-15 18:00:00|16.075|16.115|16.07|16.11|64948
1594836300|2020-07-15 18:05:00|16.115|16.115|16.1|16.105|35723
1594836600|2020-07-15 18:10:00|16.11|16.11|16.102|16.11|8917
1594836900|2020-07-15 18:15:00|16.11|16.11|16.09|16.11|39894
1594837200|2020-07-15 18:20:00|16.11|16.12|16.105|16.11|29123
1594837500|2020-07-15 18:25:00|16.105|16.12|16.1|16.105|30682
1594837800|2020-07-15 18:30:00|16.12|16.13|16.12|16.13|37611
1594838100|2020-07-15 18:35:00|16.125|16.135|16.124|16.13|44335
1594838400|2020-07-15 18:40:00|16.13|16.14|16.12|16.14|19959
1594838700|2020-07-15 18:45:00|16.14|16.145|16.12|16.135|67299
1594839000|2020-07-15 18:50:00|16.135|16.14|16.105|16.105|31309
1594839300|2020-07-15 18:55:00|16.11|16.12|16.105|16.105|51957
1594839600|2020-07-15 19:00:00|16.105|16.12|16.1|16.108|33629
1594839900|2020-07-15 19:05:00|16.105|16.105|16.095|16.1|13644
1594840200|2020-07-15 19:10:00|16.095|16.1|16.081|16.09|16325
1594840500|2020-07-15 19:15:00|16.085|16.098|16.071|16.098|29454
1594840800|2020-07-15 19:20:00|16.1|16.1|16.09|16.1|13091
1594841100|2020-07-15 19:25:00|16.095|16.12|16.08|16.117|56575
1594841400|2020-07-15 19:30:00|16.115|16.12|16.11|16.12|17451
1594841700|2020-07-15 19:35:00|16.12|16.125|16.11|16.12|50486
1594842000|2020-07-15 19:40:00|16.11|16.115|16.1|16.105|40616
1594842300|2020-07-15 19:45:00|16.105|16.12|16.1|16.115|99188
1594842600|2020-07-15 19:50:00|16.115|16.115|16.09|16.09|161932
1594842900|2020-07-15 19:55:00|16.095|16.1|16.07|16.08|139450
1594843200|2020-07-15 20:00:00|16.09|16.09|16.09|16.09|31269
1594845300|2020-07-15 20:35:00|16.04|16.04|16.04|16.04|0
1594848600|2020-07-15 21:30:00|15.91|15.91|15.91|15.91|0
1594897800|2020-07-16 11:10:00|15.97|15.97|15.97|15.97|0
1594901700|2020-07-16 12:15:00|16.03|16.03|16.03|16.03|0
1594903800|2020-07-16 12:50:00|15.99|15.99|15.99|15.99|0
1594904400|2020-07-16 13:00:00|15.99|15.99|15.99|15.99|0
1594904700|2020-07-16 13:05:00|15.98|15.98|15.98|15.98|0
1594905000|2020-07-16 13:10:00|15.99|15.99|15.99|15.99|0
1594905600|2020-07-16 13:20:00|16.04|16.04|16.04|16.04|0
1594906200|2020-07-16 13:30:00|16.05|16.065|16.03|16.03|98573
1594906500|2020-07-16 13:35:00|16.024|16.06|16.024|16.055|46172
1594906800|2020-07-16 13:40:00|16.06|16.07|16.035|16.07|25896
1594907100|2020-07-16 13:45:00|16.07|16.09|16.065|16.08|23218
1594907400|2020-07-16 13:50:00|16.095|16.115|16.09|16.1|17460
1594907700|2020-07-16 13:55:00|16.09|16.09|16.08|16.088|79073
1594908000|2020-07-16 14:00:00|16.09|16.1|16.06|16.06|37518
1594908300|2020-07-16 14:05:00|16.05|16.07|16.05|16.06|12740
1594908600|2020-07-16 14:10:00|16.062|16.088|16.062|16.079|20321
1594908900|2020-07-16 14:15:00|16.07|16.07|16.01|16.03|118666
1594909200|2020-07-16 14:20:00|16.03|16.05|16.02|16.036|16162
1594909500|2020-07-16 14:25:00|16.04|16.04|16.02|16.03|23919
1594909800|2020-07-16 14:30:00|16.03|16.04|16.02|16.04|26025
1594910100|2020-07-16 14:35:00|16.04|16.06|16.03|16.04|88635
1594910400|2020-07-16 14:40:00|16.044|16.11|16.044|16.11|34766
1594910700|2020-07-16 14:45:00|16.11|16.11|16.085|16.1|33939
1594911000|2020-07-16 14:50:00|16.1|16.11|16.09|16.105|33150
1594911300|2020-07-16 14:55:00|16.11|16.11|16.075|16.075|37467
1594911600|2020-07-16 15:00:00|16.075|16.09|16.055|16.09|55915
1594911900|2020-07-16 15:05:00|16.1|16.11|16.035|16.05|99478
1594912200|2020-07-16 15:10:00|16.055|16.09|16.055|16.09|37213
1594912500|2020-07-16 15:15:00|16.085|16.1|16.07|16.09|23306
1594912800|2020-07-16 15:20:00|16.1|16.11|16.09|16.1|88264
1594913100|2020-07-16 15:25:00|16.1|16.12|16.09|16.09|73283
1594913400|2020-07-16 15:30:00|16.085|16.1|16.045|16.05|88973
1594913700|2020-07-16 15:35:00|16.045|16.084|16.045|16.07|30396
1594914000|2020-07-16 15:40:00|16.07|16.08|16.07|16.075|4909
1594914300|2020-07-16 15:45:00|16.075|16.08|16.07|16.08|3334
1594914600|2020-07-16 15:50:00|16.075|16.1|16.075|16.1|12309
1594914900|2020-07-16 15:55:00|16.1|16.1|16.09|16.094|26874
1594915200|2020-07-16 16:00:00|16.095|16.11|16.09|16.109|12921
1594915500|2020-07-16 16:05:00|16.11|16.12|16.1|16.12|18342
1594915800|2020-07-16 16:10:00|16.119|16.125|16.11|16.115|16394
1594916100|2020-07-16 16:15:00|16.115|16.12|16.104|16.105|9854
1594916400|2020-07-16 16:20:00|16.105|16.11|16.101|16.105|10011
1594916700|2020-07-16 16:25:00|16.105|16.11|16.095|16.095|20041
1594917000|2020-07-16 16:30:00|16.09|16.095|16.08|16.085|22762
1594917300|2020-07-16 16:35:00|16.085|16.1|16.08|16.085|26319
1594917600|2020-07-16 16:40:00|16.09|16.1|16.09|16.094|12619
1594917900|2020-07-16 16:45:00|16.095|16.095|16.09|16.095|5405
1594918200|2020-07-16 16:50:00|16.094|16.095|16.09|16.094|6581
1594918500|2020-07-16 16:55:00|16.095|16.095|16.08|16.085|19206
1594918800|2020-07-16 17:00:00|16.085|16.09|16.081|16.085|6275
1594919100|2020-07-16 17:05:00|16.085|16.09|16.069|16.069|40587
1594919400|2020-07-16 17:10:00|16.07|16.07|16.05|16.055|42209
1594919700|2020-07-16 17:15:00|16.05|16.06|16.045|16.05|23535
1594920000|2020-07-16 17:20:00|16.055|16.055|16.023|16.023|22220
1594920300|2020-07-16 17:25:00|16.03|16.03|16.01|16.015|26195
1594920600|2020-07-16 17:30:00|16.011|16.02|16|16.015|40691
1594920900|2020-07-16 17:35:00|16.01|16.01|15.97|15.97|21815
1594921200|2020-07-16 17:40:00|15.975|15.98|15.96|15.965|20068
1594921500|2020-07-16 17:45:00|15.97|15.996|15.96|15.995|20910
1594921800|2020-07-16 17:50:00|15.99|15.99|15.97|15.97|9795
1594922100|2020-07-16 17:55:00|15.97|15.97|15.95|15.95|14274
1594922400|2020-07-16 18:00:00|15.95|15.97|15.95|15.954|28002
1594922700|2020-07-16 18:05:00|15.955|15.97|15.952|15.965|25130
1594923000|2020-07-16 18:10:00|15.98|15.995|15.98|15.985|16330
1594923300|2020-07-16 18:15:00|15.982|15.99|15.98|15.985|6565
1594923600|2020-07-16 18:20:00|15.98|16.009|15.98|16.005|18760
1594923900|2020-07-16 18:25:00|16|16.01|15.99|15.995|20202
1594924200|2020-07-16 18:30:00|15.995|16|15.98|15.995|26514
1594924500|2020-07-16 18:35:00|16|16|15.98|15.98|15058
1594924800|2020-07-16 18:40:00|15.98|15.99|15.975|15.985|23576
1594925100|2020-07-16 18:45:00|15.985|15.99|15.955|15.955|24223
1594925400|2020-07-16 18:50:00|15.955|15.97|15.955|15.97|33988
1594925700|2020-07-16 18:55:00|15.97|15.97|15.96|15.96|6818
1594926000|2020-07-16 19:00:00|15.965|15.97|15.96|15.96|16356
1594926300|2020-07-16 19:05:00|15.965|15.97|15.96|15.965|13347
1594926600|2020-07-16 19:10:00|15.96|15.965|15.94|15.945|39030
1594926900|2020-07-16 19:15:00|15.945|15.98|15.94|15.97|39012
1594927200|2020-07-16 19:20:00|15.97|15.98|15.97|15.975|16956
1594927500|2020-07-16 19:25:00|15.975|16|15.97|15.995|22959
1594927800|2020-07-16 19:30:00|16|16|15.99|16|26825
1594928100|2020-07-16 19:35:00|15.995|16|15.985|15.995|42831
1594928400|2020-07-16 19:40:00|15.99|16|15.99|16|21140
1594928700|2020-07-16 19:45:00|15.99|16|15.98|15.98|49634
1594929000|2020-07-16 19:50:00|15.985|15.99|15.965|15.98|136930
1594929300|2020-07-16 19:55:00|15.99|15.99|15.955|15.97|229620
1594929600|2020-07-16 20:00:00|15.96|15.96|15.96|15.96|24035
1594930500|2020-07-16 20:15:00|15.96|15.96|15.91|15.91|0
1594984200|2020-07-17 11:10:00|15.97|15.97|15.97|15.97|0
1594984500|2020-07-17 11:15:00|15.97|15.97|15.97|15.97|0
1594990500|2020-07-17 12:55:00|15.98|15.98|15.98|15.98|0
1594992000|2020-07-17 13:20:00|15.95|15.95|15.95|15.95|0
1594992600|2020-07-17 13:30:00|15.97|15.99|15.96|15.99|44852
1594992900|2020-07-17 13:35:00|15.99|16|15.98|15.984|25953
1594993200|2020-07-17 13:40:00|15.98|15.985|15.954|15.96|17625
1594993500|2020-07-17 13:45:00|15.96|15.97|15.927|15.94|59352
1594993800|2020-07-17 13:50:00|15.95|16.15|15.95|16.14|793416
1594994100|2020-07-17 13:55:00|16.13|16.276|16.13|16.217|317376
1594994400|2020-07-17 14:00:00|16.225|16.24|16.14|16.15|194887
1594994700|2020-07-17 14:05:00|16.158|16.22|16.15|16.17|79789
1594995000|2020-07-17 14:10:00|16.17|16.17|16.115|16.14|82718
1594995300|2020-07-17 14:15:00|16.14|16.145|16.11|16.12|61666
1594995600|2020-07-17 14:20:00|16.12|16.125|16.065|16.071|111805
1594995900|2020-07-17 14:25:00|16.072|16.095|16.04|16.065|65519
1594996200|2020-07-17 14:30:00|16.06|16.138|16.05|16.13|86542
1594996500|2020-07-17 14:35:00|16.14|16.205|16.135|16.2|72745
1594996800|2020-07-17 14:40:00|16.21|16.24|16.19|16.23|134175
1594997100|2020-07-17 14:45:00|16.225|16.23|16.175|16.18|109118
1594997400|2020-07-17 14:50:00|16.18|16.27|16.18|16.25|216130
1594997700|2020-07-17 14:55:00|16.25|16.3|16.24|16.289|142134
1594998000|2020-07-17 15:00:00|16.28|16.305|16.27|16.305|32084
1594998300|2020-07-17 15:05:00|16.31|16.33|16.31|16.33|53034
1594998600|2020-07-17 15:10:00|16.323|16.365|16.322|16.365|74627
1594998900|2020-07-17 15:15:00|16.365|16.39|16.35|16.355|97926
1594999200|2020-07-17 15:20:00|16.355|16.38|16.35|16.38|36051
1594999500|2020-07-17 15:25:00|16.375|16.375|16.33|16.345|41291
1594999800|2020-07-17 15:30:00|16.345|16.35|16.305|16.305|101730
1595000100|2020-07-17 15:35:00|16.3|16.375|16.29|16.37|133883
1595000400|2020-07-17 15:40:00|16.375|16.38|16.344|16.36|56826
1595000700|2020-07-17 15:45:00|16.36|16.375|16.34|16.35|50976
1595001000|2020-07-17 15:50:00|16.35|16.4|16.345|16.38|40163
1595001300|2020-07-17 15:55:00|16.385|16.389|16.36|16.385|44564
1595001600|2020-07-17 16:00:00|16.385|16.395|16.38|16.395|30555
1595001900|2020-07-17 16:05:00|16.4|16.4|16.35|16.36|145441
1595002200|2020-07-17 16:10:00|16.35|16.353|16.33|16.33|0
1595002500|2020-07-17 16:15:00|16.335|16.34|16.315|16.315|3595161
1595002800|2020-07-17 16:20:00|16.318|16.33|16.311|16.33|24102
1595003100|2020-07-17 16:25:00|16.322|16.325|16.31|16.315|4669
1595003400|2020-07-17 16:30:00|16.312|16.32|16.31|16.32|3671
1595003700|2020-07-17 16:35:00|16.314|16.32|16.31|16.315|5039
1595004000|2020-07-17 16:40:00|16.31|16.315|16.285|16.304|50435
1595004300|2020-07-17 16:45:00|16.3|16.306|16.3|16.305|9042
1595004600|2020-07-17 16:50:00|16.3|16.315|16.3|16.315|9169
1595004900|2020-07-17 16:55:00|16.31|16.315|16.3|16.3|6438
1595005200|2020-07-17 17:00:00|16.305|16.305|16.28|16.29|50169
1595005500|2020-07-17 17:05:00|16.28|16.29|16.28|16.285|8064
1595005800|2020-07-17 17:10:00|16.288|16.29|16.28|16.29|5934
1595006100|2020-07-17 17:15:00|16.29|16.29|16.26|16.26|37606
1595006400|2020-07-17 17:20:00|16.264|16.305|16.264|16.3|24120
1595006700|2020-07-17 17:25:00|16.308|16.31|16.3|16.308|18140
1595007000|2020-07-17 17:30:00|16.305|16.31|16.3|16.3|4531
1595007300|2020-07-17 17:35:00|16.3|16.3|16.29|16.295|10315
1595007600|2020-07-17 17:40:00|16.29|16.32|16.29|16.32|21855
1595007900|2020-07-17 17:45:00|16.32|16.33|16.32|16.33|10154
1595008200|2020-07-17 17:50:00|16.33|16.33|16.3|16.31|30524
1595008500|2020-07-17 17:55:00|16.304|16.31|16.3|16.305|3725
1595008800|2020-07-17 18:00:00|16.3|16.31|16.29|16.3|20757
1595009100|2020-07-17 18:05:00|16.295|16.31|16.295|16.3|9527
1595009400|2020-07-17 18:10:00|16.305|16.32|16.305|16.32|8560
1595009700|2020-07-17 18:15:00|16.32|16.325|16.3|16.3|24082
1595010000|2020-07-17 18:20:00|16.305|16.31|16.295|16.308|15918
1595010300|2020-07-17 18:25:00|16.3|16.31|16.3|16.305|12496
1595010600|2020-07-17 18:30:00|16.31|16.31|16.284|16.284|40214
1595010900|2020-07-17 18:35:00|16.281|16.3|16.281|16.29|12984
1595011200|2020-07-17 18:40:00|16.295|16.295|16.28|16.285|16810
1595011500|2020-07-17 18:45:00|16.29|16.29|16.275|16.275|35049
1595011800|2020-07-17 18:50:00|16.275|16.295|16.27|16.285|46873
1595012100|2020-07-17 18:55:00|16.29|16.3|16.285|16.29|10726
1595012400|2020-07-17 19:00:00|16.29|16.29|16.275|16.279|13953
1595012700|2020-07-17 19:05:00|16.27|16.299|16.27|16.29|18048
1595013000|2020-07-17 19:10:00|16.285|16.29|16.28|16.288|6882
1595013300|2020-07-17 19:15:00|16.28|16.298|16.28|16.298|38898
1595013600|2020-07-17 19:20:00|16.295|16.31|16.29|16.3|17219
1595013900|2020-07-17 19:25:00|16.305|16.31|16.3|16.31|13415
1595014200|2020-07-17 19:30:00|16.305|16.32|16.3|16.315|29483
1595014500|2020-07-17 19:35:00|16.315|16.32|16.3|16.305|81714
1595014800|2020-07-17 19:40:00|16.304|16.315|16.295|16.31|55753
1595015100|2020-07-17 19:45:00|16.315|16.315|16.3|16.305|49193
1595015400|2020-07-17 19:50:00|16.305|16.31|16.28|16.284|72313
1595015700|2020-07-17 19:55:00|16.285|16.29|16.28|16.28|128711
1595016000|2020-07-17 20:00:00|16.28|16.28|16.28|16.28|44644
1595016900|2020-07-17 20:15:00|16.43|16.43|16.43|16.43|0
1595022600|2020-07-17 21:50:00|16.38|16.38|16.38|16.38|0
1595024400|2020-07-17 22:20:00|16.39|16.39|16.39|16.39|0
1595239500|2020-07-20 10:05:00|16.31|16.31|16.31|16.31|0
1595240400|2020-07-20 10:20:00|16.35|16.35|16.35|16.35|0
1595242500|2020-07-20 10:55:00|16.39|16.39|16.39|16.39|0
1595242800|2020-07-20 11:00:00|16.38|16.38|16.38|16.38|0
1595243400|2020-07-20 11:10:00|16.38|16.38|16.36|16.36|0
1595247300|2020-07-20 12:15:00|16.48|16.48|16.48|16.48|0
1595247600|2020-07-20 12:20:00|16.46|16.46|16.46|16.46|0
1595248200|2020-07-20 12:30:00|16.46|16.46|16.46|16.46|0
1595248500|2020-07-20 12:35:00|16.46|16.46|16.46|16.46|0
1595249400|2020-07-20 12:50:00|16.47|16.47|16.47|16.47|0
1595250600|2020-07-20 13:10:00|16.47|16.47|16.47|16.47|0
1595251800|2020-07-20 13:30:00|16.4|16.43|16.39|16.43|110441
1595252100|2020-07-20 13:35:00|16.43|16.437|16.39|16.43|44588
1595252400|2020-07-20 13:40:00|16.43|16.43|16.39|16.39|38143
1595252700|2020-07-20 13:45:00|16.38|16.4|16.36|16.37|44725
1595253000|2020-07-20 13:50:00|16.365|16.38|16.36|16.365|67790
1595253300|2020-07-20 13:55:00|16.36|16.36|16.31|16.315|40093
1595253600|2020-07-20 14:00:00|16.312|16.336|16.294|16.336|44710
1595253900|2020-07-20 14:05:00|16.34|16.36|16.301|16.32|29103
1595254200|2020-07-20 14:10:00|16.32|16.35|16.32|16.34|32449
1595254500|2020-07-20 14:15:00|16.345|16.37|16.345|16.37|23074
1595254800|2020-07-20 14:20:00|16.38|16.41|16.36|16.41|29381
1595255100|2020-07-20 14:25:00|16.41|16.415|16.39|16.405|26121
1595255400|2020-07-20 14:30:00|16.41|16.41|16.38|16.39|54020
1595255700|2020-07-20 14:35:00|16.395|16.41|16.39|16.39|16176
1595256000|2020-07-20 14:40:00|16.39|16.4|16.38|16.38|51445
1595256300|2020-07-20 14:45:00|16.38|16.39|16.372|16.38|26845
1595256600|2020-07-20 14:50:00|16.38|16.38|16.36|16.36|52390
1595256900|2020-07-20 14:55:00|16.365|16.37|16.335|16.335|21411
1595257200|2020-07-20 15:00:00|16.34|16.345|16.32|16.325|71868
1595257500|2020-07-20 15:05:00|16.33|16.33|16.32|16.325|24965
1595257800|2020-07-20 15:10:00|16.32|16.325|16.31|16.315|38995
1595258100|2020-07-20 15:15:00|16.31|16.33|16.31|16.32|96523
1595258400|2020-07-20 15:20:00|16.32|16.335|16.32|16.325|34287
1595258700|2020-07-20 15:25:00|16.325|16.346|16.32|16.34|21551
1595259000|2020-07-20 15:30:00|16.335|16.37|16.315|16.33|161047
1595259300|2020-07-20 15:35:00|16.325|16.33|16.325|16.325|3009
1595259600|2020-07-20 15:40:00|16.325|16.33|16.32|16.325|20720
1595259900|2020-07-20 15:45:00|16.325|16.33|16.32|16.325|5998
1595260200|2020-07-20 15:50:00|16.324|16.33|16.322|16.33|7944
1595260500|2020-07-20 15:55:00|16.325|16.33|16.32|16.322|13213
1595260800|2020-07-20 16:00:00|16.33|16.33|16.315|16.315|15615
1595261100|2020-07-20 16:05:00|16.315|16.33|16.31|16.315|24170
1595261400|2020-07-20 16:10:00|16.32|16.33|16.31|16.33|13799
1595261700|2020-07-20 16:15:00|16.33|16.33|16.32|16.33|2690
1595262000|2020-07-20 16:20:00|16.33|16.33|16.32|16.325|48989
1595262300|2020-07-20 16:25:00|16.325|16.325|16.295|16.3|35372
1595262600|2020-07-20 16:30:00|16.29|16.31|16.285|16.31|27272
1595262900|2020-07-20 16:35:00|16.305|16.31|16.3|16.305|5123
1595263200|2020-07-20 16:40:00|16.308|16.31|16.3|16.31|2921
1595263500|2020-07-20 16:45:00|16.31|16.31|16.29|16.29|27220
1595263800|2020-07-20 16:50:00|16.29|16.296|16.28|16.29|14291
1595264100|2020-07-20 16:55:00|16.3|16.3|16.29|16.295|7208
1595264400|2020-07-20 17:00:00|16.3|16.305|16.294|16.295|56077
1595264700|2020-07-20 17:05:00|16.294|16.3|16.294|16.295|10950
1595265000|2020-07-20 17:10:00|16.291|16.3|16.29|16.3|4124
1595265300|2020-07-20 17:15:00|16.294|16.305|16.29|16.294|49098
1595265600|2020-07-20 17:20:00|16.3|16.305|16.29|16.298|25094
1595265900|2020-07-20 17:25:00|16.295|16.3|16.294|16.3|2644
1595266200|2020-07-20 17:30:00|16.292|16.3|16.28|16.285|48046
1595266500|2020-07-20 17:35:00|16.29|16.31|16.285|16.3|28872
1595266800|2020-07-20 17:40:00|16.3|16.335|16.3|16.325|62360
1595267100|2020-07-20 17:45:00|16.33|16.335|16.323|16.328|14056
1595267400|2020-07-20 17:50:00|16.325|16.33|16.32|16.325|10869
1595267700|2020-07-20 17:55:00|16.325|16.33|16.32|16.32|7633
1595268000|2020-07-20 18:00:00|16.325|16.33|16.311|16.315|23450
1595268300|2020-07-20 18:05:00|16.32|16.33|16.32|16.325|11290
1595268600|2020-07-20 18:10:00|16.324|16.33|16.315|16.33|13194
1595268900|2020-07-20 18:15:00|16.33|16.33|16.32|16.325|2265
1595269200|2020-07-20 18:20:00|16.32|16.327|16.32|16.325|30441
1595269500|2020-07-20 18:25:00|16.325|16.33|16.314|16.315|20903
1595269800|2020-07-20 18:30:00|16.315|16.32|16.31|16.31|19149
1595270100|2020-07-20 18:35:00|16.31|16.314|16.295|16.307|36674
1595270400|2020-07-20 18:40:00|16.305|16.31|16.29|16.291|11710
1595270700|2020-07-20 18:45:00|16.295|16.3|16.29|16.295|12421
1595271000|2020-07-20 18:50:00|16.295|16.305|16.29|16.305|19819
1595271300|2020-07-20 18:55:00|16.3|16.3|16.29|16.29|13123
1595271600|2020-07-20 19:00:00|16.29|16.3|16.29|16.295|27614
1595271900|2020-07-20 19:05:00|16.295|16.3|16.29|16.295|17730
1595272200|2020-07-20 19:10:00|16.295|16.3|16.29|16.3|26836
1595272500|2020-07-20 19:15:00|16.29|16.32|16.29|16.315|26100
1595272800|2020-07-20 19:20:00|16.31|16.32|16.3|16.3|18365
1595273100|2020-07-20 19:25:00|16.305|16.32|16.305|16.315|23015
1595273400|2020-07-20 19:30:00|16.32|16.325|16.31|16.32|48329
1595273700|2020-07-20 19:35:00|16.325|16.33|16.315|16.32|54589
1595274000|2020-07-20 19:40:00|16.315|16.33|16.315|16.32|25767
1595274300|2020-07-20 19:45:00|16.32|16.322|16.295|16.32|65614
1595274600|2020-07-20 19:50:00|16.31|16.32|16.3|16.31|47054
1595274900|2020-07-20 19:55:00|16.3|16.31|16.29|16.31|111999
1595275200|2020-07-20 20:00:00|16.31|16.31|16.31|16.31|23739
1595319300|2020-07-21 08:15:00|16.48|16.48|16.48|16.48|0
1595319600|2020-07-21 08:20:00|16.52|16.52|16.52|16.52|0
1595319900|2020-07-21 08:25:00|16.56|16.56|16.56|16.56|0
1595320200|2020-07-21 08:30:00|16.57|16.57|16.57|16.57|0
1595320500|2020-07-21 08:35:00|16.59|16.6|16.59|16.6|0
1595320800|2020-07-21 08:40:00|16.71|16.71|16.71|16.71|0
1595321100|2020-07-21 08:45:00|16.7|16.7|16.7|16.7|0
1595322000|2020-07-21 09:00:00|16.74|16.74|16.74|16.74|0
1595324100|2020-07-21 09:35:00|16.73|16.73|16.73|16.73|0
1595324700|2020-07-21 09:45:00|16.73|16.73|16.73|16.73|0
1595327400|2020-07-21 10:30:00|16.68|16.68|16.68|16.68|0
1595328600|2020-07-21 10:50:00|16.72|16.72|16.72|16.72|0
1595329800|2020-07-21 11:10:00|16.75|16.75|16.75|16.75|0
1595330400|2020-07-21 11:20:00|16.75|16.75|16.75|16.75|0
1595332800|2020-07-21 12:00:00|16.72|16.72|16.72|16.72|0
1595333700|2020-07-21 12:15:00|16.75|16.75|16.75|16.75|0
1595334300|2020-07-21 12:25:00|16.72|16.74|16.71|16.74|0
1595335500|2020-07-21 12:45:00|16.66|16.66|16.66|16.66|0
1595335800|2020-07-21 12:50:00|16.67|16.67|16.67|16.67|0
1595337000|2020-07-21 13:10:00|16.68|16.68|16.68|16.68|0
1595337300|2020-07-21 13:15:00|16.68|16.68|16.68|16.68|0
1595338200|2020-07-21 13:30:00|16.675|16.71|16.675|16.685|206530
1595338500|2020-07-21 13:35:00|16.68|16.73|16.68|16.7|170309
1595338800|2020-07-21 13:40:00|16.705|16.73|16.695|16.72|58098
1595339100|2020-07-21 13:45:00|16.72|16.72|16.695|16.705|48551
1595339400|2020-07-21 13:50:00|16.7|16.73|16.69|16.72|47927
1595339700|2020-07-21 13:55:00|16.725|16.73|16.69|16.7|36428
1595340000|2020-07-21 14:00:00|16.69|16.7|16.665|16.675|120113
1595340300|2020-07-21 14:05:00|16.68|16.68|16.644|16.65|44700
1595340600|2020-07-21 14:10:00|16.65|16.65|16.601|16.601|32102
1595340900|2020-07-21 14:15:00|16.61|16.61|16.58|16.58|44625
1595341200|2020-07-21 14:20:00|16.58|16.59|16.57|16.57|44783
1595341500|2020-07-21 14:25:00|16.56|16.57|16.5|16.505|54668
1595341800|2020-07-21 14:30:00|16.5|16.52|16.495|16.515|37145
1595342100|2020-07-21 14:35:00|16.52|16.54|16.5|16.535|29988
1595342400|2020-07-21 14:40:00|16.535|16.58|16.535|16.57|68361
1595342700|2020-07-21 14:45:00|16.58|16.605|16.575|16.6|27432
1595343000|2020-07-21 14:50:00|16.6|16.615|16.6|16.61|26558
1595343300|2020-07-21 14:55:00|16.61|16.62|16.565|16.57|40421
1595343600|2020-07-21 15:00:00|16.56|16.569|16.54|16.55|54460
1595343900|2020-07-21 15:05:00|16.545|16.55|16.49|16.49|32843
1595344200|2020-07-21 15:10:00|16.49|16.51|16.46|16.5|73477
1595344500|2020-07-21 15:15:00|16.5|16.565|16.492|16.555|35773
1595344800|2020-07-21 15:20:00|16.55|16.55|16.522|16.53|16719
1595345100|2020-07-21 15:25:00|16.525|16.55|16.515|16.55|68395
1595345400|2020-07-21 15:30:00|16.55|16.58|16.535|16.571|89304
1595345700|2020-07-21 15:35:00|16.58|16.58|16.525|16.53|16040
1595346000|2020-07-21 15:40:00|16.53|16.54|16.515|16.538|23602
1595346300|2020-07-21 15:45:00|16.53|16.54|16.505|16.505|17212
1595346600|2020-07-21 15:50:00|16.505|16.515|16.495|16.51|22642
1595346900|2020-07-21 15:55:00|16.505|16.54|16.5|16.538|23141
1595347200|2020-07-21 16:00:00|16.54|16.54|16.5|16.505|7855
1595347500|2020-07-21 16:05:00|16.505|16.51|16.5|16.505|3576
1595347800|2020-07-21 16:10:00|16.505|16.505|16.485|16.49|19000
1595348100|2020-07-21 16:15:00|16.485|16.51|16.485|16.49|18918
1595348400|2020-07-21 16:20:00|16.49|16.51|16.485|16.49|10037
1595348700|2020-07-21 16:25:00|16.49|16.52|16.485|16.511|17871
1595349000|2020-07-21 16:30:00|16.52|16.52|16.505|16.52|9210
1595349300|2020-07-21 16:35:00|16.52|16.52|16.481|16.49|13068
1595349600|2020-07-21 16:40:00|16.485|16.53|16.48|16.53|25187
1595349900|2020-07-21 16:45:00|16.53|16.53|16.514|16.515|5628
1595350200|2020-07-21 16:50:00|16.515|16.515|16.495|16.509|19222
1595350500|2020-07-21 16:55:00|16.505|16.51|16.495|16.51|16438
1595350800|2020-07-21 17:00:00|16.51|16.51|16.495|16.508|14007
1595351100|2020-07-21 17:05:00|16.505|16.51|16.495|16.504|8055
1595351400|2020-07-21 17:10:00|16.5|16.52|16.5|16.515|14500
1595351700|2020-07-21 17:15:00|16.515|16.52|16.51|16.51|7361
1595352000|2020-07-21 17:20:00|16.515|16.52|16.51|16.515|20103
1595352300|2020-07-21 17:25:00|16.512|16.52|16.5|16.52|30907
1595352600|2020-07-21 17:30:00|16.51|16.54|16.51|16.535|34556
1595352900|2020-07-21 17:35:00|16.538|16.54|16.525|16.535|20749
1595353200|2020-07-21 17:40:00|16.54|16.54|16.53|16.535|2663
1595353500|2020-07-21 17:45:00|16.535|16.54|16.53|16.53|9019
1595353800|2020-07-21 17:50:00|16.535|16.54|16.53|16.53|23504
1595354100|2020-07-21 17:55:00|16.538|16.565|16.525|16.565|25744
1595354400|2020-07-21 18:00:00|16.57|16.57|16.56|16.57|10478
1595354700|2020-07-21 18:05:00|16.565|16.575|16.55|16.554|21600
1595355000|2020-07-21 18:10:00|16.55|16.555|16.535|16.541|45827
1595355300|2020-07-21 18:15:00|16.544|16.55|16.54|16.542|9645
1595355600|2020-07-21 18:20:00|16.54|16.55|16.54|16.545|7218
1595355900|2020-07-21 18:25:00|16.544|16.55|16.54|16.55|18534
1595356200|2020-07-21 18:30:00|16.545|16.55|16.54|16.545|24608
1595356500|2020-07-21 18:35:00|16.543|16.55|16.54|16.545|26653
1595356800|2020-07-21 18:40:00|16.544|16.565|16.544|16.55|30559
1595357100|2020-07-21 18:45:00|16.55|16.56|16.545|16.555|28121
1595357400|2020-07-21 18:50:00|16.555|16.558|16.55|16.55|15140
1595357700|2020-07-21 18:55:00|16.55|16.56|16.545|16.55|22685
1595358000|2020-07-21 19:00:00|16.555|16.59|16.545|16.578|55071
1595358300|2020-07-21 19:05:00|16.575|16.598|16.575|16.597|50811
1595358600|2020-07-21 19:10:00|16.59|16.6|16.59|16.59|31678
1595358900|2020-07-21 19:15:00|16.59|16.595|16.56|16.575|83373
1595359200|2020-07-21 19:20:00|16.575|16.59|16.57|16.59|23410
1595359500|2020-07-21 19:25:00|16.585|16.585|16.57|16.575|30654
1595359800|2020-07-21 19:30:00|16.58|16.58|16.57|16.575|21275
1595360100|2020-07-21 19:35:00|16.58|16.58|16.55|16.565|58171
1595360400|2020-07-21 19:40:00|16.565|16.57|16.54|16.56|60951
1595360700|2020-07-21 19:45:00|16.56|16.58|16.56|16.58|91526
1595361000|2020-07-21 19:50:00|16.57|16.57|16.53|16.55|222011
1595361300|2020-07-21 19:55:00|16.545|16.59|16.54|16.585|291514
1595361600|2020-07-21 20:00:00|16.56|16.56|16.56|16.56|61265
1595361900|2020-07-21 20:05:00|16.69|16.69|16.69|16.69|0
1595362200|2020-07-21 20:10:00|16.53|16.53|16.53|16.53|0
1595373300|2020-07-21 23:15:00|16.4|16.4|16.4|16.4|0
1595406000|2020-07-22 08:20:00|16.5|16.5|16.5|16.5|0
1595415900|2020-07-22 11:05:00|16.42|16.42|16.42|16.42|0
1595419200|2020-07-22 12:00:00|16.53|16.53|16.53|16.53|0
1595422800|2020-07-22 13:00:00|16.63|16.63|16.63|16.63|0
1595423100|2020-07-22 13:05:00|16.64|16.64|16.64|16.64|0
1595424600|2020-07-22 13:30:00|16.57|16.575|16.54|16.545|374043
1595424900|2020-07-22 13:35:00|16.545|16.58|16.545|16.565|46105
1595425200|2020-07-22 13:40:00|16.57|16.58|16.55|16.57|30661
1595425500|2020-07-22 13:45:00|16.563|16.59|16.56|16.585|26816
1595425800|2020-07-22 13:50:00|16.58|16.6|16.57|16.59|100655
1595426100|2020-07-22 13:55:00|16.59|16.6|16.57|16.59|86833
1595426400|2020-07-22 14:00:00|16.59|16.59|16.51|16.515|66335
1595426700|2020-07-22 14:05:00|16.51|16.52|16.47|16.49|49741
1595427000|2020-07-22 14:10:00|16.494|16.53|16.49|16.52|39494
1595427300|2020-07-22 14:15:00|16.515|16.53|16.5|16.53|22130
1595427600|2020-07-22 14:20:00|16.53|16.54|16.52|16.52|24313
1595427900|2020-07-22 14:25:00|16.52|16.535|16.505|16.505|19810
1595428200|2020-07-22 14:30:00|16.51|16.52|16.49|16.506|26780
1595428500|2020-07-22 14:35:00|16.504|16.55|16.504|16.55|18005
1595428800|2020-07-22 14:40:00|16.55|16.56|16.54|16.56|11947
1595429100|2020-07-22 14:45:00|16.56|16.57|16.53|16.53|70898
1595429400|2020-07-22 14:50:00|16.53|16.53|16.51|16.52|17932
1595429700|2020-07-22 14:55:00|16.53|16.55|16.53|16.55|9427
1595430000|2020-07-22 15:00:00|16.55|16.56|16.54|16.54|16869
1595430300|2020-07-22 15:05:00|16.54|16.545|16.5|16.5|13162
1595430600|2020-07-22 15:10:00|16.5|16.505|16.482|16.485|13216
1595430900|2020-07-22 15:15:00|16.48|16.51|16.48|16.505|11278
1595431200|2020-07-22 15:20:00|16.5|16.525|16.5|16.52|34322
1595431500|2020-07-22 15:25:00|16.525|16.53|16.51|16.52|13640
1595431800|2020-07-22 15:30:00|16.52|16.53|16.495|16.51|59096
1595432100|2020-07-22 15:35:00|16.5|16.52|16.5|16.52|25384
1595432400|2020-07-22 15:40:00|16.512|16.52|16.51|16.515|4386
1595432700|2020-07-22 15:45:00|16.51|16.52|16.5|16.5|4380
1595433000|2020-07-22 15:50:00|16.5|16.5|16.49|16.49|13709
1595433300|2020-07-22 15:55:00|16.493|16.495|16.485|16.494|7325
1595433600|2020-07-22 16:00:00|16.5|16.5|16.49|16.494|5463
1595433900|2020-07-22 16:05:00|16.493|16.493|16.48|16.482|5212
1595434200|2020-07-22 16:10:00|16.485|16.51|16.48|16.501|30892
1595434500|2020-07-22 16:15:00|16.51|16.52|16.49|16.491|5427
1595434800|2020-07-22 16:20:00|16.49|16.5|16.48|16.49|10627
1595435400|2020-07-22 16:30:00|16.48|16.481|16.48|16.48|24378
1595435700|2020-07-22 16:35:00|16.48|16.49|16.475|16.485|8403
1595436000|2020-07-22 16:40:00|16.48|16.49|16.47|16.49|18562
1595436300|2020-07-22 16:45:00|16.49|16.49|16.48|16.49|9625
1595436600|2020-07-22 16:50:00|16.49|16.51|16.48|16.51|29060
1595436900|2020-07-22 16:55:00|16.51|16.52|16.51|16.515|6132
1595437200|2020-07-22 17:00:00|16.51|16.51|16.5|16.51|4590
1595437500|2020-07-22 17:05:00|16.515|16.52|16.51|16.51|6299
1595437800|2020-07-22 17:10:00|16.508|16.509|16.5|16.5|9036
1595438100|2020-07-22 17:15:00|16.5|16.51|16.5|16.51|2810
1595438400|2020-07-22 17:20:00|16.505|16.51|16.5|16.5|14216
1595438700|2020-07-22 17:25:00|16.5|16.5|16.49|16.495|4823
1595439000|2020-07-22 17:30:00|16.495|16.5|16.481|16.485|16188
1595439300|2020-07-22 17:35:00|16.48|16.49|16.47|16.485|14758
1595439600|2020-07-22 17:40:00|16.485|16.495|16.485|16.49|9274
1595439900|2020-07-22 17:45:00|16.49|16.495|16.455|16.46|25391
1595440200|2020-07-22 17:50:00|16.46|16.48|16.46|16.474|23317
1595440500|2020-07-22 17:55:00|16.47|16.485|16.46|16.485|15523
1595440800|2020-07-22 18:00:00|16.485|16.5|16.48|16.5|5439
1595441100|2020-07-22 18:05:00|16.5|16.51|16.49|16.51|19738
1595441400|2020-07-22 18:10:00|16.505|16.505|16.49|16.5|7505
1595441700|2020-07-22 18:15:00|16.5|16.51|16.49|16.505|5147
1595442000|2020-07-22 18:20:00|16.506|16.51|16.495|16.51|13768
1595442300|2020-07-22 18:25:00|16.503|16.52|16.502|16.52|6972
1595442600|2020-07-22 18:30:00|16.515|16.515|16.485|16.51|35197
1595442900|2020-07-22 18:35:00|16.515|16.525|16.512|16.52|11530
1595443200|2020-07-22 18:40:00|16.525|16.525|16.51|16.51|11041
1595443500|2020-07-22 18:45:00|16.515|16.53|16.51|16.525|19009
1595443800|2020-07-22 18:50:00|16.52|16.53|16.52|16.53|7899
1595444100|2020-07-22 18:55:00|16.53|16.55|16.53|16.55|50300
1595444400|2020-07-22 19:00:00|16.55|16.56|16.535|16.535|19732
1595444700|2020-07-22 19:05:00|16.532|16.55|16.53|16.55|7043
1595445000|2020-07-22 19:10:00|16.548|16.57|16.54|16.56|25970
1595445300|2020-07-22 19:15:00|16.56|16.56|16.54|16.545|12943
1595445600|2020-07-22 19:20:00|16.545|16.55|16.54|16.545|13965
1595445900|2020-07-22 19:25:00|16.545|16.545|16.535|16.54|17930
1595446200|2020-07-22 19:30:00|16.54|16.55|16.54|16.54|50382
1595446500|2020-07-22 19:35:00|16.545|16.55|16.54|16.55|23214
1595446800|2020-07-22 19:40:00|16.543|16.57|16.543|16.57|30902
1595447100|2020-07-22 19:45:00|16.57|16.578|16.56|16.575|25848
1595447400|2020-07-22 19:50:00|16.58|16.59|16.57|16.575|49765
1595447700|2020-07-22 19:55:00|16.57|16.6|16.57|16.58|112451
1595448000|2020-07-22 20:00:00|16.59|16.59|16.59|16.59|67846
1595448600|2020-07-22 20:10:00|16.26|16.26|16.26|16.26|0
1595494800|2020-07-23 09:00:00|16.61|16.61|16.61|16.61|0
1595495400|2020-07-23 09:10:00|16.63|16.63|16.63|16.63|0
1595502900|2020-07-23 11:15:00|16.59|16.59|16.58|16.58|0
1595506500|2020-07-23 12:15:00|16.54|16.54|16.54|16.54|0
1595507700|2020-07-23 12:35:00|16.48|16.48|16.48|16.48|0
1595508600|2020-07-23 12:50:00|16.43|16.45|16.43|16.45|0
1595510100|2020-07-23 13:15:00|16.4|16.4|16.4|16.4|0
1595511000|2020-07-23 13:30:00|16.43|16.45|16.43|16.44|50589
1595511300|2020-07-23 13:35:00|16.44|16.45|16.39|16.405|28277
1595511600|2020-07-23 13:40:00|16.405|16.41|16.36|16.36|15097
1595511900|2020-07-23 13:45:00|16.37|16.385|16.36|16.38|31938
1595512200|2020-07-23 13:50:00|16.38|16.44|16.38|16.41|39434
1595512500|2020-07-23 13:55:00|16.41|16.43|16.38|16.43|22096
1595512800|2020-07-23 14:00:00|16.435|16.445|16.4|16.413|36687
1595513100|2020-07-23 14:05:00|16.42|16.435|16.4|16.415|20766
1595513400|2020-07-23 14:10:00|16.42|16.43|16.392|16.4|16286
1595513700|2020-07-23 14:15:00|16.4|16.41|16.4|16.41|11819
1595514000|2020-07-23 14:20:00|16.405|16.405|16.355|16.355|11153
1595514300|2020-07-23 14:25:00|16.36|16.38|16.35|16.38|21579
1595514600|2020-07-23 14:30:00|16.381|16.395|16.37|16.375|14528
1595514900|2020-07-23 14:35:00|16.38|16.39|16.37|16.39|15347
1595515200|2020-07-23 14:40:00|16.395|16.425|16.39|16.42|16460
1595515500|2020-07-23 14:45:00|16.41|16.41|16.39|16.39|17720
1595515800|2020-07-23 14:50:00|16.39|16.405|16.38|16.38|8710
1595516100|2020-07-23 14:55:00|16.39|16.405|16.39|16.392|6635
1595516400|2020-07-23 15:00:00|16.39|16.406|16.38|16.39|27389
1595516700|2020-07-23 15:05:00|16.39|16.405|16.38|16.4|17189
1595517000|2020-07-23 15:10:00|16.395|16.395|16.36|16.374|20184
1595517300|2020-07-23 15:15:00|16.37|16.38|16.36|16.36|5157
1595517600|2020-07-23 15:20:00|16.365|16.37|16.35|16.352|51160
1595517900|2020-07-23 15:25:00|16.36|16.39|16.36|16.385|20016
1595518200|2020-07-23 15:30:00|16.38|16.395|16.35|16.39|101034
1595518500|2020-07-23 15:35:00|16.39|16.4|16.38|16.4|6896
1595518800|2020-07-23 15:40:00|16.405|16.405|16.385|16.397|11210
1595519100|2020-07-23 15:45:00|16.39|16.41|16.39|16.404|4075
1595519400|2020-07-23 15:50:00|16.405|16.43|16.4|16.421|22169
1595519700|2020-07-23 15:55:00|16.425|16.438|16.42|16.43|7542
1595520000|2020-07-23 16:00:00|16.43|16.43|16.415|16.42|8928
1595520300|2020-07-23 16:05:00|16.42|16.428|16.414|16.415|6626
1595520600|2020-07-23 16:10:00|16.415|16.43|16.41|16.425|4418
1595520900|2020-07-23 16:15:00|16.42|16.425|16.415|16.42|5033
1595521200|2020-07-23 16:20:00|16.42|16.435|16.415|16.425|12493
1595521500|2020-07-23 16:25:00|16.425|16.438|16.41|16.43|21052
1595521800|2020-07-23 16:30:00|16.435|16.44|16.42|16.435|15774
1595522100|2020-07-23 16:35:00|16.435|16.445|16.42|16.445|59893
1595522400|2020-07-23 16:40:00|16.45|16.48|16.45|16.475|14790
1595522700|2020-07-23 16:45:00|16.475|16.477|16.46|16.46|9951
1595523000|2020-07-23 16:50:00|16.465|16.515|16.465|16.505|73342
1595523300|2020-07-23 16:55:00|16.505|16.51|16.49|16.5|13743
1595523600|2020-07-23 17:00:00|16.495|16.52|16.495|16.515|27653
1595523900|2020-07-23 17:05:00|16.515|16.52|16.49|16.49|11035
1595524200|2020-07-23 17:10:00|16.49|16.5|16.485|16.495|7617
1595524500|2020-07-23 17:15:00|16.49|16.51|16.49|16.5|38990
1595524800|2020-07-23 17:20:00|16.5|16.51|16.47|16.475|20799
1595525100|2020-07-23 17:25:00|16.475|16.49|16.47|16.49|18113
1595525400|2020-07-23 17:30:00|16.488|16.49|16.47|16.47|22624
1595525700|2020-07-23 17:35:00|16.475|16.485|16.47|16.47|33591
1595526000|2020-07-23 17:40:00|16.475|16.475|16.433|16.44|46031
1595526300|2020-07-23 17:45:00|16.435|16.44|16.41|16.41|31661
1595526600|2020-07-23 17:50:00|16.41|16.42|16.4|16.415|88732
1595526900|2020-07-23 17:55:00|16.41|16.439|16.41|16.435|13773
1595527200|2020-07-23 18:00:00|16.435|16.435|16.36|16.37|42148
1595527500|2020-07-23 18:05:00|16.365|16.375|16.35|16.35|51579
1595527800|2020-07-23 18:10:00|16.345|16.35|16.33|16.345|17625
1595528100|2020-07-23 18:15:00|16.345|16.355|16.33|16.345|24993
1595528400|2020-07-23 18:20:00|16.345|16.35|16.315|16.345|36910
1595528700|2020-07-23 18:25:00|16.34|16.345|16.335|16.345|8028
1595529000|2020-07-23 18:30:00|16.34|16.355|16.32|16.35|27022
1595529300|2020-07-23 18:35:00|16.34|16.345|16.305|16.305|16987
1595529600|2020-07-23 18:40:00|16.31|16.32|16.3|16.31|21737
1595529900|2020-07-23 18:45:00|16.31|16.32|16.293|16.31|12355
1595530200|2020-07-23 18:50:00|16.318|16.33|16.312|16.33|4531
1595530500|2020-07-23 18:55:00|16.32|16.32|16.3|16.31|27178
1595530800|2020-07-23 19:00:00|16.314|16.32|16.31|16.315|9163
1595531100|2020-07-23 19:05:00|16.32|16.33|16.31|16.31|11385
1595531400|2020-07-23 19:10:00|16.312|16.32|16.3|16.31|22491
1595531700|2020-07-23 19:15:00|16.31|16.31|16.3|16.31|19974
1595532000|2020-07-23 19:20:00|16.305|16.32|16.305|16.31|22333
1595532300|2020-07-23 19:25:00|16.311|16.329|16.3|16.324|33340
1595532600|2020-07-23 19:30:00|16.32|16.335|16.31|16.335|35210
1595532900|2020-07-23 19:35:00|16.335|16.35|16.33|16.34|21562
1595533200|2020-07-23 19:40:00|16.34|16.34|16.33|16.33|19773
1595533500|2020-07-23 19:45:00|16.33|16.34|16.33|16.335|28171
1595533800|2020-07-23 19:50:00|16.33|16.335|16.3|16.33|72168
1595534100|2020-07-23 19:55:00|16.325|16.35|16.32|16.33|123925
1595534400|2020-07-23 20:00:00|16.34|16.34|16.3|16.3|26760
1595578500|2020-07-24 08:15:00|15.62|15.63|15.62|15.63|0
1595579400|2020-07-24 08:30:00|15.77|15.77|15.77|15.77|0
1595583600|2020-07-24 09:40:00|15.56|15.56|15.55|15.55|0
1595588400|2020-07-24 11:00:00|15.68|15.68|15.68|15.68|0
1595588700|2020-07-24 11:05:00|15.72|15.72|15.72|15.72|0
1595589300|2020-07-24 11:15:00|15.75|15.75|15.75|15.75|0
1595589600|2020-07-24 11:20:00|15.77|15.81|15.77|15.81|0
1595589900|2020-07-24 11:25:00|15.81|15.81|15.81|15.81|0
1595590200|2020-07-24 11:30:00|15.73|15.74|15.73|15.74|0
1595590500|2020-07-24 11:35:00|15.74|15.74|15.74|15.74|0
1595592300|2020-07-24 12:05:00|15.62|15.62|15.62|15.62|0
1595592900|2020-07-24 12:15:00|15.68|15.68|15.68|15.68|0
1595593200|2020-07-24 12:20:00|15.735|15.735|15.59|15.59|0
1595594100|2020-07-24 12:35:00|15.59|15.6|15.58|15.59|0
1595594400|2020-07-24 12:40:00|15.58|15.58|15.58|15.58|0
1595594700|2020-07-24 12:45:00|15.57|15.57|15.56|15.56|0
1595595000|2020-07-24 12:50:00|15.52|15.53|15.51|15.51|0
1595595300|2020-07-24 12:55:00|15.54|15.54|15.54|15.54|0
1595596200|2020-07-24 13:10:00|15.54|15.54|15.54|15.54|0
1595597400|2020-07-24 13:30:00|15.72|15.77|15.705|15.75|408745
1595597700|2020-07-24 13:35:00|15.745|15.76|15.674|15.674|84700
1595598000|2020-07-24 13:40:00|15.67|15.7|15.65|15.66|62178
1595598300|2020-07-24 13:45:00|15.65|15.68|15.64|15.67|75846
1595598600|2020-07-24 13:50:00|15.675|15.7|15.66|15.67|59253
1595598900|2020-07-24 13:55:00|15.678|15.7|15.67|15.67|45272
1595599200|2020-07-24 14:00:00|15.675|15.74|15.67|15.725|168672
1595599500|2020-07-24 14:05:00|15.73|15.73|15.69|15.708|45670
1595599800|2020-07-24 14:10:00|15.702|15.72|15.69|15.71|31871
1595600100|2020-07-24 14:15:00|15.7|15.72|15.692|15.705|14617
1595600400|2020-07-24 14:20:00|15.7|15.716|15.691|15.71|59246
1595600700|2020-07-24 14:25:00|15.71|15.73|15.69|15.715|82729
1595601000|2020-07-24 14:30:00|15.72|15.73|15.692|15.692|35182
1595601300|2020-07-24 14:35:00|15.7|15.71|15.67|15.68|75045
1595601600|2020-07-24 14:40:00|15.69|15.71|15.68|15.705|20823
1595601900|2020-07-24 14:45:00|15.71|15.72|15.685|15.7|59051
1595602200|2020-07-24 14:50:00|15.69|15.705|15.665|15.675|39186
1595602500|2020-07-24 14:55:00|15.67|15.678|15.66|15.675|56726
1595602800|2020-07-24 15:00:00|15.68|15.72|15.68|15.69|74174
1595603100|2020-07-24 15:05:00|15.695|15.695|15.66|15.67|78154
1595603400|2020-07-24 15:10:00|15.675|15.698|15.66|15.67|40467
1595603700|2020-07-24 15:15:00|15.66|15.68|15.65|15.66|190817
1595604000|2020-07-24 15:20:00|15.655|15.66|15.625|15.64|161463
1595604300|2020-07-24 15:25:00|15.639|15.66|15.635|15.645|103283
1595604600|2020-07-24 15:30:00|15.645|15.66|15.59|15.59|167228
1595604900|2020-07-24 15:35:00|15.59|15.6|15.555|15.6|78417
1595605200|2020-07-24 15:40:00|15.6|15.625|15.597|15.625|26692
1595605500|2020-07-24 15:45:00|15.625|15.63|15.59|15.6|49300
1595605800|2020-07-24 15:50:00|15.6|15.61|15.595|15.605|17187
1595606100|2020-07-24 15:55:00|15.6|15.61|15.565|15.57|71954
1595606400|2020-07-24 16:00:00|15.57|15.586|15.57|15.585|42054
1595606700|2020-07-24 16:05:00|15.585|15.59|15.571|15.58|51323
1595607000|2020-07-24 16:10:00|15.585|15.59|15.58|15.59|6080
1595607300|2020-07-24 16:15:00|15.584|15.6|15.562|15.58|38109
1595607600|2020-07-24 16:20:00|15.58|15.58|15.56|15.57|22870
1595607900|2020-07-24 16:25:00|15.57|15.587|15.56|15.575|19801
1595608200|2020-07-24 16:30:00|15.577|15.58|15.57|15.579|8548
1595608500|2020-07-24 16:35:00|15.575|15.58|15.57|15.575|9339
1595608800|2020-07-24 16:40:00|15.58|15.58|15.57|15.57|23570
1595609100|2020-07-24 16:45:00|15.57|15.58|15.56|15.58|36932
1595609400|2020-07-24 16:50:00|15.57|15.58|15.55|15.565|46530
1595609700|2020-07-24 16:55:00|15.566|15.566|15.54|15.54|26218
1595610000|2020-07-24 17:00:00|15.54|15.55|15.53|15.53|25226
1595610300|2020-07-24 17:05:00|15.53|15.53|15.51|15.51|28604
1595610600|2020-07-24 17:10:00|15.515|15.52|15.49|15.495|50882
1595610900|2020-07-24 17:15:00|15.495|15.507|15.49|15.505|19586
1595611200|2020-07-24 17:20:00|15.51|15.51|15.5|15.51|10782
1595611500|2020-07-24 17:25:00|15.51|15.515|15.5|15.51|49400
1595611800|2020-07-24 17:30:00|15.505|15.51|15.5|15.501|44715
1595612100|2020-07-24 17:35:00|15.505|15.51|15.5|15.5|9401
1595612400|2020-07-24 17:40:00|15.5|15.515|15.5|15.505|42897
1595612700|2020-07-24 17:45:00|15.5|15.52|15.5|15.52|19834
1595613000|2020-07-24 17:50:00|15.52|15.52|15.51|15.51|11344
1595613300|2020-07-24 17:55:00|15.515|15.52|15.51|15.51|9772
1595613600|2020-07-24 18:00:00|15.515|15.52|15.51|15.52|32184
1595613900|2020-07-24 18:05:00|15.52|15.53|15.515|15.53|44316
1595614200|2020-07-24 18:10:00|15.525|15.53|15.52|15.52|12454
1595614500|2020-07-24 18:15:00|15.521|15.535|15.515|15.535|66274
1595614800|2020-07-24 18:20:00|15.535|15.55|15.53|15.545|41095
1595615100|2020-07-24 18:25:00|15.54|15.55|15.54|15.55|9841
1595615400|2020-07-24 18:30:00|15.545|15.547|15.53|15.535|29806
1595615700|2020-07-24 18:35:00|15.535|15.542|15.52|15.542|39585
1595616000|2020-07-24 18:40:00|15.545|15.57|15.543|15.565|49203
1595616300|2020-07-24 18:45:00|15.57|15.585|15.565|15.57|116884
1595616600|2020-07-24 18:50:00|15.57|15.575|15.55|15.555|85846
1595616900|2020-07-24 18:55:00|15.555|15.56|15.55|15.56|22119
1595617200|2020-07-24 19:00:00|15.555|15.56|15.55|15.555|49651
1595617500|2020-07-24 19:05:00|15.555|15.56|15.55|15.555|7180
1595617800|2020-07-24 19:10:00|15.55|15.58|15.55|15.58|73591
1595618100|2020-07-24 19:15:00|15.58|15.58|15.55|15.565|86339
1595618400|2020-07-24 19:20:00|15.57|15.57|15.56|15.57|7717
1595618700|2020-07-24 19:25:00|15.56|15.57|15.55|15.556|55950
1595619000|2020-07-24 19:30:00|15.555|15.58|15.55|15.58|90248
1595619300|2020-07-24 19:35:00|15.58|15.6|15.57|15.591|50662
1595619600|2020-07-24 19:40:00|15.6|15.605|15.582|15.59|87432
1595619900|2020-07-24 19:45:00|15.595|15.6|15.58|15.595|97979
1595620200|2020-07-24 19:50:00|15.59|15.615|15.57|15.6|170703
1595620500|2020-07-24 19:55:00|15.59|15.61|15.58|15.6|236809
1595620800|2020-07-24 20:00:00|15.61|15.61|15.61|15.61|54956
1595622300|2020-07-24 20:25:00|15.61|15.61|15.61|15.61|0
1595622300|2020-07-24 20:25:00|15.61|15.61|15.61|15.61|0