1590574500|2020-05-27 10:15:00|11.15|11.15|11.15|11.15|0
1590583200|2020-05-27 12:40:00|11.39|11.42|11.39|11.4|0
1590585300|2020-05-27 13:15:00|11.42|11.42|11.42|11.42|0
1590585900|2020-05-27 13:25:00|11.55|11.55|11.55|11.55|0
1590586200|2020-05-27 13:30:00|11.79|11.83|11.7|11.8|33210
1590586500|2020-05-27 13:35:00|11.77|11.78|11.7|11.7|5695
1590586800|2020-05-27 13:40:00|11.7|11.74|11.68|11.73|14413
1590587100|2020-05-27 13:45:00|11.73|11.73|11.67|11.67|20319
1590587400|2020-05-27 13:50:00|11.665|11.68|11.655|11.68|8056
1590587700|2020-05-27 13:55:00|11.68|11.71|11.67|11.71|9265
1590588000|2020-05-27 14:00:00|11.71|11.71|11.675|11.7|11816
1590588300|2020-05-27 14:05:00|11.695|11.7|11.677|11.69|18481
1590588600|2020-05-27 14:10:00|11.71|11.745|11.71|11.735|8676
1590588900|2020-05-27 14:15:00|11.73|11.762|11.73|11.76|3411
1590589200|2020-05-27 14:20:00|11.76|11.76|11.68|11.7|11436
1590589500|2020-05-27 14:25:00|11.7|11.705|11.675|11.685|11126
1590589800|2020-05-27 14:30:00|11.69|11.69|11.66|11.66|9398
1590590100|2020-05-27 14:35:00|11.66|11.67|11.66|11.67|31598
1590590400|2020-05-27 14:40:00|11.665|11.68|11.635|11.68|10362
1590590700|2020-05-27 14:45:00|11.67|11.67|11.63|11.63|9235
1590591000|2020-05-27 14:50:00|11.63|11.68|11.625|11.675|24914
1590591300|2020-05-27 14:55:00|11.675|11.72|11.66|11.72|41992
1590591600|2020-05-27 15:00:00|11.72|11.795|11.715|11.795|58742
1590591900|2020-05-27 15:05:00|11.795|11.85|11.795|11.82|22916
1590592200|2020-05-27 15:10:00|11.82|11.89|11.81|11.878|60914
1590592500|2020-05-27 15:15:00|11.87|11.87|11.82|11.845|27142
1590592800|2020-05-27 15:20:00|11.84|11.84|11.8|11.81|44369
1590593100|2020-05-27 15:25:00|11.81|11.845|11.81|11.845|8229
1590593400|2020-05-27 15:30:00|11.846|11.87|11.845|11.87|7900
1590593700|2020-05-27 15:35:00|11.87|11.92|11.86|11.86|30568
1590594000|2020-05-27 15:40:00|11.855|11.859|11.85|11.85|6411
1590594300|2020-05-27 15:45:00|11.85|11.87|11.835|11.87|10353
1590594600|2020-05-27 15:50:00|11.875|11.895|11.87|11.895|8064
1590594900|2020-05-27 15:55:00|11.899|11.905|11.89|11.895|9655
1590595200|2020-05-27 16:00:00|11.895|11.9|11.89|11.895|3648
1590595500|2020-05-27 16:05:00|11.89|11.905|11.88|11.905|9893
1590595800|2020-05-27 16:10:00|11.905|11.91|11.9|11.905|2114
1590596100|2020-05-27 16:15:00|11.9|11.905|11.89|11.895|4114
1590596400|2020-05-27 16:20:00|11.895|11.9|11.89|11.895|2668
1590596700|2020-05-27 16:25:00|11.895|11.9|11.88|11.885|7601
1590597000|2020-05-27 16:30:00|11.881|11.895|11.88|11.895|9351
1590597300|2020-05-27 16:35:00|11.895|11.895|11.89|11.895|2745
1590597600|2020-05-27 16:40:00|11.89|11.9|11.88|11.88|5117
1590597900|2020-05-27 16:45:00|11.89|11.9|11.89|11.9|6212
1590598200|2020-05-27 16:50:00|11.9|11.92|11.9|11.92|7612
1590598500|2020-05-27 16:55:00|11.915|11.915|11.905|11.91|8129
1590598800|2020-05-27 17:00:00|11.9|11.915|11.885|11.915|12339
1590599100|2020-05-27 17:05:00|11.915|11.92|11.91|11.915|1230
1590599400|2020-05-27 17:10:00|11.92|11.93|11.91|11.93|13478
1590599700|2020-05-27 17:15:00|11.93|11.93|11.92|11.93|3156
1590600000|2020-05-27 17:20:00|11.93|11.95|11.93|11.95|8139
1590600300|2020-05-27 17:25:00|11.95|11.955|11.94|11.945|16671
1590600600|2020-05-27 17:30:00|11.95|11.95|11.94|11.95|2474
1590600900|2020-05-27 17:35:00|11.945|11.96|11.945|11.955|18143
1590601200|2020-05-27 17:40:00|11.955|11.97|11.95|11.97|16659
1590601500|2020-05-27 17:45:00|11.965|11.97|11.965|11.97|647
1590601800|2020-05-27 17:50:00|11.965|11.975|11.96|11.97|8286
1590602100|2020-05-27 17:55:00|11.98|11.98|11.97|11.97|4865
1590602400|2020-05-27 18:00:00|11.98|11.99|11.975|11.98|6912
1590602700|2020-05-27 18:05:00|11.97|11.97|11.96|11.96|3474
1590603000|2020-05-27 18:10:00|11.97|11.985|11.96|11.96|9848
1590603300|2020-05-27 18:15:00|11.96|11.99|11.96|11.99|9418
1590603600|2020-05-27 18:20:00|11.985|11.985|11.975|11.98|5758
1590603900|2020-05-27 18:25:00|11.98|11.98|11.98|11.98|630
1590604200|2020-05-27 18:30:00|11.975|11.98|11.97|11.97|5477
1590604500|2020-05-27 18:35:00|11.97|11.98|11.97|11.98|12166
1590604800|2020-05-27 18:40:00|11.98|11.98|11.94|11.94|43195
1590605100|2020-05-27 18:45:00|11.94|11.94|11.92|11.92|2310
1590605400|2020-05-27 18:50:00|11.92|11.92|11.9|11.905|4951
1590605700|2020-05-27 18:55:00|11.9|11.915|11.9|11.915|2988
1590606000|2020-05-27 19:00:00|11.915|11.92|11.91|11.915|3224
1590606300|2020-05-27 19:05:00|11.912|11.912|11.89|11.89|4338
1590606600|2020-05-27 19:10:00|11.9|11.925|11.9|11.925|9293
1590606900|2020-05-27 19:15:00|11.925|11.94|11.92|11.94|2141
1590607200|2020-05-27 19:20:00|11.94|11.94|11.93|11.93|1236
1590607500|2020-05-27 19:25:00|11.94|11.94|11.935|11.935|2366
1590607800|2020-05-27 19:30:00|11.94|11.94|11.92|11.92|16427
1590608100|2020-05-27 19:35:00|11.921|11.93|11.91|11.93|9424
1590608400|2020-05-27 19:40:00|11.93|11.93|11.91|11.92|7264
1590608700|2020-05-27 19:45:00|11.91|11.925|11.91|11.91|9098
1590609000|2020-05-27 19:50:00|11.92|11.93|11.91|11.915|40530
1590609300|2020-05-27 19:55:00|11.915|11.915|11.88|11.89|79659
1590609600|2020-05-27 20:00:00|11.89|11.89|11.89|11.89|0
1590614100|2020-05-27 21:15:00|12|12|12|12|0
1590672600|2020-05-28 13:30:00|12.08|12.18|12.08|12.12|20320
1590672900|2020-05-28 13:35:00|12.12|12.12|12.03|12.03|35111
1590673200|2020-05-28 13:40:00|12.03|12.055|11.99|12.05|36629
1590673500|2020-05-28 13:45:00|12.04|12.04|12|12.005|7816
1590673800|2020-05-28 13:50:00|12.01|12.04|11.98|12.04|11941
1590674100|2020-05-28 13:55:00|12.03|12.04|12.03|12.04|3806
1590674400|2020-05-28 14:00:00|12.04|12.04|12.015|12.04|8896
1590674700|2020-05-28 14:05:00|12.04|12.055|12.025|12.025|13190
1590675000|2020-05-28 14:10:00|12.03|12.06|12.03|12.035|13064
1590675300|2020-05-28 14:15:00|12.03|12.03|12|12.015|15240
1590675600|2020-05-28 14:20:00|12.01|12.025|12.01|12.01|7570
1590675900|2020-05-28 14:25:00|12.01|12.02|11.98|12.02|9426
1590676200|2020-05-28 14:30:00|12.01|12.01|11.995|12|11642
1590676500|2020-05-28 14:35:00|12|12.03|12|12.03|13580
1590676800|2020-05-28 14:40:00|12.03|12.04|12.02|12.04|5149
1590677100|2020-05-28 14:45:00|12.04|12.05|12.03|12.03|4612
1590677400|2020-05-28 14:50:00|12.03|12.035|11.995|12.035|10517
1590677700|2020-05-28 14:55:00|12.03|12.03|12.02|12.02|2680
1590678000|2020-05-28 15:00:00|12|12|11.985|11.99|53538
1590678300|2020-05-28 15:05:00|11.99|12.02|11.98|11.99|19682
1590678600|2020-05-28 15:10:00|11.986|12.01|11.98|12.01|5876
1590678900|2020-05-28 15:15:00|12.001|12.015|11.995|12.01|5289
1590679200|2020-05-28 15:20:00|12.02|12.02|11.995|12|7960
1590679500|2020-05-28 15:25:00|12|12|11.985|12|10866
1590679800|2020-05-28 15:30:00|12.01|12.03|11.99|11.99|4193
1590680100|2020-05-28 15:35:00|11.995|11.995|11.98|11.99|10071
1590680400|2020-05-28 15:40:00|11.99|12|11.985|11.995|4251
1590680700|2020-05-28 15:45:00|12|12|11.99|11.99|12897
1590681000|2020-05-28 15:50:00|11.985|11.99|11.975|11.975|3213
1590681300|2020-05-28 15:55:00|11.98|12.005|11.971|11.99|17793
1590681600|2020-05-28 16:00:00|11.99|12|11.99|11.99|11177
1590681900|2020-05-28 16:05:00|11.99|12|11.99|12|3596
1590682200|2020-05-28 16:10:00|12|12.01|11.99|11.99|9862
1590682500|2020-05-28 16:15:00|11.98|11.995|11.975|11.995|8183
1590682800|2020-05-28 16:20:00|11.99|11.99|11.98|11.98|2597
1590683100|2020-05-28 16:25:00|11.99|12|11.975|11.975|3502
1590683400|2020-05-28 16:30:00|11.975|11.99|11.97|11.98|5338
1590683700|2020-05-28 16:35:00|11.98|12|11.98|11.995|6265
1590684000|2020-05-28 16:40:00|12|12.03|11.995|12.03|17938
1590684300|2020-05-28 16:45:00|12.03|12.03|12.025|12.025|813
1590684600|2020-05-28 16:50:00|12.03|12.04|12.02|12.02|5278
1590684900|2020-05-28 16:55:00|12.013|12.015|12.013|12.015|927
1590685200|2020-05-28 17:00:00|12.015|12.07|12.015|12.07|6516
1590685500|2020-05-28 17:05:00|12.075|12.075|12.04|12.06|6967
1590685800|2020-05-28 17:10:00|12.06|12.06|12.041|12.05|2580
1590686100|2020-05-28 17:15:00|12.05|12.05|12.04|12.04|614
1590686400|2020-05-28 17:20:00|12.04|12.04|12.025|12.025|4040
1590686700|2020-05-28 17:25:00|12.03|12.06|12.03|12.03|10149
1590687000|2020-05-28 17:30:00|12.035|12.035|12.025|12.03|1675
1590687300|2020-05-28 17:35:00|12.03|12.04|12.02|12.02|3675
1590687600|2020-05-28 17:40:00|12.03|12.05|12.025|12.04|3599
1590687900|2020-05-28 17:45:00|12.045|12.045|12.021|12.03|6287
1590688200|2020-05-28 17:50:00|12.025|12.03|12.02|12.02|5922
1590688500|2020-05-28 17:55:00|12.03|12.05|12.03|12.03|4086
1590688800|2020-05-28 18:00:00|12.04|12.05|12.04|12.04|2586
1590689100|2020-05-28 18:05:00|12.035|12.045|12.03|12.04|3088
1590689400|2020-05-28 18:10:00|12.035|12.04|12.03|12.04|2905
1590689700|2020-05-28 18:15:00|12.04|12.05|12.03|12.035|7526
1590690000|2020-05-28 18:20:00|12.04|12.04|12.02|12.02|5042
1590690300|2020-05-28 18:25:00|12.02|12.02|11.99|12|8579
1590690600|2020-05-28 18:30:00|12|12.02|12|12.015|3346
1590690900|2020-05-28 18:35:00|12.02|12.02|12.016|12.02|695
1590691200|2020-05-28 18:40:00|12.01|12.02|11.98|11.99|9484
1590691500|2020-05-28 18:45:00|11.988|12|11.985|12|1584
1590691800|2020-05-28 18:50:00|12.01|12.06|12.01|12.06|7582
1590692100|2020-05-28 18:55:00|12.055|12.06|12.049|12.055|4759
1590692400|2020-05-28 19:00:00|12.07|12.09|12.07|12.09|3406
1590692700|2020-05-28 19:05:00|12.087|12.11|12.087|12.11|5600
1590693000|2020-05-28 19:10:00|12.11|12.14|12.105|12.129|8472
1590693300|2020-05-28 19:15:00|12.12|12.12|12.09|12.09|13755
1590693600|2020-05-28 19:20:00|12.08|12.085|12.06|12.071|11081
1590693900|2020-05-28 19:25:00|12.08|12.095|12.07|12.07|7872
1590694200|2020-05-28 19:30:00|12.07|12.08|12.055|12.07|16213
1590694500|2020-05-28 19:35:00|12.06|12.1|12.06|12.08|19080
1590694800|2020-05-28 19:40:00|12.07|12.07|12.035|12.06|19826
1590695100|2020-05-28 19:45:00|12.068|12.08|12.03|12.035|20969
1590695400|2020-05-28 19:50:00|12.03|12.055|12.025|12.035|81971
1590695700|2020-05-28 19:55:00|12.035|12.08|12.025|12.04|84792
1590696000|2020-05-28 20:00:00|12.04|12.04|12.04|12.04|0
1590696900|2020-05-28 20:15:00|12.04|12.04|12.04|12.04|0
1590756900|2020-05-29 12:55:00|11.5|11.5|11.5|11.5|0
1590758100|2020-05-29 13:15:00|11.59|11.59|11.59|11.59|0
1590759000|2020-05-29 13:30:00|11.51|11.51|11.38|11.4|38482
1590759300|2020-05-29 13:35:00|11.39|11.43|11.35|11.35|18609
1590759600|2020-05-29 13:40:00|11.35|11.35|11.305|11.35|7155
1590759900|2020-05-29 13:45:00|11.35|11.39|11.33|11.335|6794
1590760200|2020-05-29 13:50:00|11.335|11.35|11.32|11.34|6420
1590760500|2020-05-29 13:55:00|11.34|11.34|11.31|11.32|11038
1590760800|2020-05-29 14:00:00|11.32|11.325|11.31|11.31|1503
1590761100|2020-05-29 14:05:00|11.33|11.339|11.28|11.29|11508
1590761400|2020-05-29 14:10:00|11.3|11.355|11.3|11.355|6930
1590761700|2020-05-29 14:15:00|11.355|11.4|11.35|11.39|6039
1590762000|2020-05-29 14:20:00|11.4|11.46|11.39|11.41|16011
1590762300|2020-05-29 14:25:00|11.405|11.405|11.33|11.34|3908
1590762600|2020-05-29 14:30:00|11.36|11.368|11.36|11.36|3924
1590762900|2020-05-29 14:35:00|11.355|11.355|11.31|11.31|14634
1590763200|2020-05-29 14:40:00|11.32|11.32|11.3|11.3|4562
1590763500|2020-05-29 14:45:00|11.31|11.31|11.275|11.3|3907
1590763800|2020-05-29 14:50:00|11.32|11.33|11.28|11.28|6141
1590764100|2020-05-29 14:55:00|11.28|11.31|11.28|11.31|2839
1590764400|2020-05-29 15:00:00|11.31|11.325|11.31|11.32|2542
1590764700|2020-05-29 15:05:00|11.32|11.33|11.29|11.3|6642
1590765000|2020-05-29 15:10:00|11.29|11.345|11.29|11.345|8814
1590765300|2020-05-29 15:15:00|11.345|11.35|11.29|11.32|23827
1590765600|2020-05-29 15:20:00|11.33|11.33|11.28|11.3|16268
1590765900|2020-05-29 15:25:00|11.29|11.29|11.25|11.25|9236
1590766200|2020-05-29 15:30:00|11.26|11.275|11.25|11.265|10238
1590766500|2020-05-29 15:35:00|11.26|11.29|11.255|11.28|6875
1590766800|2020-05-29 15:40:00|11.28|11.28|11.255|11.255|3051
1590767100|2020-05-29 15:45:00|11.25|11.29|11.25|11.29|4985
1590767400|2020-05-29 15:50:00|11.295|11.295|11.25|11.25|5308
1590767700|2020-05-29 15:55:00|11.245|11.26|11.24|11.255|3533
1590768000|2020-05-29 16:00:00|11.255|11.255|11.24|11.24|6661
1590768300|2020-05-29 16:05:00|11.24|11.245|11.23|11.23|3583
1590768600|2020-05-29 16:10:00|11.225|11.225|11.22|11.225|959
1590768900|2020-05-29 16:15:00|11.22|11.22|11.2|11.2|10026
1590769200|2020-05-29 16:20:00|11.2|11.21|11.19|11.205|4482
1590769500|2020-05-29 16:25:00|11.21|11.25|11.2|11.205|18103
1590769800|2020-05-29 16:30:00|11.205|11.215|11.2|11.215|14863
1590770100|2020-05-29 16:35:00|11.22|11.22|11.21|11.22|633
1590770400|2020-05-29 16:40:00|11.22|11.22|11.205|11.205|2246
1590770700|2020-05-29 16:45:00|11.2|11.2|11.19|11.19|2304
1590771000|2020-05-29 16:50:00|11.19|11.19|11.15|11.16|5970
1590771300|2020-05-29 16:55:00|11.15|11.25|11.15|11.235|8907
1590771600|2020-05-29 17:00:00|11.23|11.23|11.2|11.2|3938
1590771900|2020-05-29 17:05:00|11.21|11.23|11.2|11.22|3521
1590772200|2020-05-29 17:10:00|11.21|11.225|11.21|11.21|1168
1590772500|2020-05-29 17:15:00|11.215|11.225|11.21|11.21|2805
1590772800|2020-05-29 17:20:00|11.215|11.215|11.198|11.2|3634
1590773100|2020-05-29 17:25:00|11.205|11.205|11.19|11.195|3374
1590773400|2020-05-29 17:30:00|11.2|11.205|11.19|11.2|2119
1590773700|2020-05-29 17:35:00|11.19|11.2|11.175|11.195|14439
1590774000|2020-05-29 17:40:00|11.195|11.195|11.185|11.185|1183
1590774300|2020-05-29 17:45:00|11.18|11.18|11.17|11.175|3110
1590774600|2020-05-29 17:50:00|11.175|11.18|11.162|11.175|8463
1590774900|2020-05-29 17:55:00|11.175|11.19|11.175|11.18|1974
1590775200|2020-05-29 18:00:00|11.189|11.199|11.185|11.19|5050
1590775500|2020-05-29 18:05:00|11.18|11.25|11.18|11.241|12510
1590775800|2020-05-29 18:10:00|11.25|11.26|11.23|11.24|4386
1590776100|2020-05-29 18:15:00|11.24|11.25|11.24|11.25|1457
1590776400|2020-05-29 18:20:00|11.255|11.27|11.245|11.27|3660
1590776700|2020-05-29 18:25:00|11.26|11.29|11.252|11.285|3160
1590777000|2020-05-29 18:30:00|11.28|11.285|11.27|11.28|3757
1590777300|2020-05-29 18:35:00|11.28|11.28|11.25|11.255|7865
1590777600|2020-05-29 18:40:00|11.26|11.265|11.255|11.255|6288
1590777900|2020-05-29 18:45:00|11.255|11.27|11.25|11.25|12681
1590778200|2020-05-29 18:50:00|11.255|11.26|11.21|11.255|10711
1590778500|2020-05-29 18:55:00|11.26|11.33|11.235|11.33|25450
1590778800|2020-05-29 19:00:00|11.33|11.37|11.33|11.365|8232
1590779100|2020-05-29 19:05:00|11.36|11.38|11.345|11.38|9334
1590779400|2020-05-29 19:10:00|11.375|11.41|11.35|11.35|14354
1590779700|2020-05-29 19:15:00|11.35|11.36|11.325|11.35|3172
1590780000|2020-05-29 19:20:00|11.35|11.367|11.32|11.35|5936
1590780300|2020-05-29 19:25:00|11.35|11.35|11.3|11.315|5459
1590780600|2020-05-29 19:30:00|11.31|11.35|11.31|11.35|14080
1590780900|2020-05-29 19:35:00|11.35|11.37|11.33|11.37|26641
1590781200|2020-05-29 19:40:00|11.37|11.37|11.345|11.36|11921
1590781500|2020-05-29 19:45:00|11.365|11.37|11.33|11.33|17370
1590781800|2020-05-29 19:50:00|11.33|11.39|11.33|11.375|37650
1590782100|2020-05-29 19:55:00|11.37|11.38|11.36|11.375|37949
1590782400|2020-05-29 20:00:00|11.36|11.36|11.36|11.36|0
1590783300|2020-05-29 20:15:00|11.36|11.36|11.36|11.36|0
1590785700|2020-05-29 20:55:00|11.36|11.36|11.36|11.36|0
1591018200|2020-06-01 13:30:00|11.38|11.53|11.38|11.38|18706
1591018500|2020-06-01 13:35:00|11.41|11.52|11.41|11.52|6473
1591018800|2020-06-01 13:40:00|11.55|11.59|11.55|11.565|3632
1591019100|2020-06-01 13:45:00|11.57|11.62|11.57|11.61|2322
1591019400|2020-06-01 13:50:00|11.61|11.66|11.61|11.64|9875
1591019700|2020-06-01 13:55:00|11.635|11.635|11.61|11.61|3136
1591020000|2020-06-01 14:00:00|11.6|11.63|11.58|11.6|2542
1591020300|2020-06-01 14:05:00|11.6|11.64|11.6|11.633|4792
1591020600|2020-06-01 14:10:00|11.633|11.65|11.63|11.65|6558
1591020900|2020-06-01 14:15:00|11.645|11.645|11.6|11.64|6237
1591021200|2020-06-01 14:20:00|11.64|11.67|11.625|11.67|37350
1591021500|2020-06-01 14:25:00|11.68|11.68|11.66|11.67|3174
1591021800|2020-06-01 14:30:00|11.67|11.695|11.67|11.69|1734
1591022100|2020-06-01 14:35:00|11.695|11.71|11.68|11.705|4179
1591022400|2020-06-01 14:40:00|11.705|11.73|11.705|11.73|2145
1591022700|2020-06-01 14:45:00|11.73|11.74|11.725|11.74|3479
1591023000|2020-06-01 14:50:00|11.74|11.74|11.71|11.74|4331
1591023300|2020-06-01 14:55:00|11.755|11.759|11.75|11.75|345
1591023600|2020-06-01 15:00:00|11.74|11.74|11.67|11.67|7761
1591023900|2020-06-01 15:05:00|11.66|11.66|11.65|11.65|2526
1591024200|2020-06-01 15:10:00|11.65|11.68|11.63|11.68|2091
1591024500|2020-06-01 15:15:00|11.67|11.7|11.66|11.69|2447
1591024800|2020-06-01 15:20:00|11.685|11.73|11.685|11.72|5616
1591025100|2020-06-01 15:25:00|11.72|11.74|11.71|11.73|13855
1591025400|2020-06-01 15:30:00|11.73|11.73|11.72|11.72|4559
1591025700|2020-06-01 15:35:00|11.717|11.75|11.71|11.75|7135
1591026000|2020-06-01 15:40:00|11.75|11.765|11.75|11.765|1342
1591026300|2020-06-01 15:45:00|11.765|11.765|11.76|11.76|1522
1591026600|2020-06-01 15:50:00|11.755|11.76|11.755|11.76|980
1591026900|2020-06-01 15:55:00|11.755|11.755|11.74|11.74|1836
1591027200|2020-06-01 16:00:00|11.73|11.73|11.71|11.73|3463
1591027500|2020-06-01 16:05:00|11.73|11.75|11.73|11.75|547
1591027800|2020-06-01 16:10:00|11.75|11.75|11.735|11.74|4980
1591028100|2020-06-01 16:15:00|11.73|11.74|11.73|11.74|929
1591028400|2020-06-01 16:20:00|11.74|11.74|11.734|11.74|2812
1591028700|2020-06-01 16:25:00|11.74|11.75|11.74|11.75|5141
1591029000|2020-06-01 16:30:00|11.77|11.79|11.77|11.79|2530
1591029300|2020-06-01 16:35:00|11.79|11.79|11.77|11.77|3000
1591029600|2020-06-01 16:40:00|11.76|11.76|11.73|11.73|1003
1591029900|2020-06-01 16:45:00|11.735|11.735|11.735|11.735|816
1591030200|2020-06-01 16:50:00|11.74|11.74|11.732|11.74|1497
1591030500|2020-06-01 16:55:00|11.74|11.74|11.71|11.71|3006
1591030800|2020-06-01 17:00:00|11.72|11.75|11.715|11.745|2646
1591031100|2020-06-01 17:05:00|11.745|11.755|11.74|11.755|730
1591031400|2020-06-01 17:10:00|11.76|11.77|11.76|11.77|1720
1591031700|2020-06-01 17:15:00|11.77|11.77|11.76|11.77|1517
1591032000|2020-06-01 17:20:00|11.77|11.78|11.77|11.78|1559
1591032300|2020-06-01 17:25:00|11.78|11.78|11.75|11.75|1411
1591032600|2020-06-01 17:30:00|11.75|11.76|11.75|11.755|4907
1591032900|2020-06-01 17:35:00|11.75|11.765|11.75|11.765|1812
1591033200|2020-06-01 17:40:00|11.765|11.805|11.765|11.805|5460
1591033500|2020-06-01 17:45:00|11.805|11.81|11.795|11.8|5143
1591033800|2020-06-01 17:50:00|11.8|11.81|11.8|11.81|1779
1591034100|2020-06-01 17:55:00|11.8|11.8|11.79|11.795|1425
1591034400|2020-06-01 18:00:00|11.79|11.79|11.77|11.78|7887
1591034700|2020-06-01 18:05:00|11.78|11.78|11.775|11.78|937
1591035000|2020-06-01 18:10:00|11.78|11.78|11.765|11.765|804
1591035300|2020-06-01 18:15:00|11.76|11.76|11.74|11.76|5327
1591035600|2020-06-01 18:20:00|11.76|11.76|11.745|11.745|1107
1591035900|2020-06-01 18:25:00|11.74|11.74|11.715|11.72|1556
1591036200|2020-06-01 18:30:00|11.715|11.73|11.715|11.72|1725
1591036500|2020-06-01 18:35:00|11.72|11.74|11.71|11.74|8684
1591036800|2020-06-01 18:40:00|11.745|11.745|11.74|11.745|2680
1591037100|2020-06-01 18:45:00|11.75|11.75|11.75|11.75|419
1591037400|2020-06-01 18:50:00|11.76|11.765|11.76|11.76|503
1591037700|2020-06-01 18:55:00|11.755|11.77|11.755|11.76|2109
1591038000|2020-06-01 19:00:00|11.77|11.78|11.77|11.77|1224
1591038300|2020-06-01 19:05:00|11.76|11.77|11.76|11.77|3141
1591038600|2020-06-01 19:10:00|11.78|11.787|11.766|11.785|3988
1591038900|2020-06-01 19:15:00|11.78|11.79|11.78|11.787|6263
1591039200|2020-06-01 19:20:00|11.78|11.78|11.78|11.78|100
1591039500|2020-06-01 19:25:00|11.79|11.79|11.78|11.78|1113
1591039800|2020-06-01 19:30:00|11.77|11.8|11.77|11.795|14393
1591040100|2020-06-01 19:35:00|11.79|11.79|11.77|11.77|6826
1591040400|2020-06-01 19:40:00|11.78|11.78|11.775|11.78|1478
1591040700|2020-06-01 19:45:00|11.777|11.78|11.77|11.775|2894
1591041000|2020-06-01 19:50:00|11.77|11.79|11.77|11.785|7586
1591041300|2020-06-01 19:55:00|11.785|11.8|11.78|11.8|44930
1591041600|2020-06-01 20:00:00|11.8|11.8|11.8|11.8|27918
1591042500|2020-06-01 20:15:00|11.8|11.8|11.8|11.8|0
1591104600|2020-06-02 13:30:00|11.81|11.88|11.81|11.88|25041
1591104900|2020-06-02 13:35:00|11.88|11.88|11.81|11.85|2514
1591105200|2020-06-02 13:40:00|11.88|11.89|11.87|11.87|7722
1591105500|2020-06-02 13:45:00|11.88|11.88|11.88|11.88|885
1591105800|2020-06-02 13:50:00|11.89|11.909|11.89|11.895|5903
1591106100|2020-06-02 13:55:00|11.9|11.92|11.9|11.92|6162
1591106400|2020-06-02 14:00:00|11.92|11.92|11.89|11.905|5152
1591106700|2020-06-02 14:05:00|11.91|11.93|11.91|11.915|4025
1591107000|2020-06-02 14:10:00|11.925|11.925|11.89|11.89|2609
1591107300|2020-06-02 14:15:00|11.89|11.905|11.89|11.905|1632
1591107600|2020-06-02 14:20:00|11.91|11.91|11.91|11.91|962
1591107900|2020-06-02 14:25:00|11.9|11.905|11.885|11.895|7696
1591108200|2020-06-02 14:30:00|11.9|11.9|11.865|11.865|9961
1591108500|2020-06-02 14:35:00|11.87|11.87|11.86|11.86|3141
1591108800|2020-06-02 14:40:00|11.86|11.88|11.845|11.85|6184
1591109100|2020-06-02 14:45:00|11.85|11.85|11.82|11.82|5620
1591109400|2020-06-02 14:50:00|11.81|11.81|11.8|11.81|3799
1591109700|2020-06-02 14:55:00|11.81|11.87|11.81|11.84|12083
1591110000|2020-06-02 15:00:00|11.84|11.84|11.805|11.81|5435
1591110300|2020-06-02 15:05:00|11.81|11.84|11.786|11.79|11366
1591110600|2020-06-02 15:10:00|11.785|11.83|11.781|11.805|12558
1591110900|2020-06-02 15:15:00|11.805|11.82|11.8|11.81|17418
1591111200|2020-06-02 15:20:00|11.815|11.829|11.81|11.81|9212
1591111500|2020-06-02 15:25:00|11.815|11.83|11.815|11.825|57508
1591111800|2020-06-02 15:30:00|11.82|11.825|11.81|11.82|6277
1591112100|2020-06-02 15:35:00|11.82|11.83|11.815|11.83|3790
1591112400|2020-06-02 15:40:00|11.83|11.84|11.83|11.84|1948
1591112700|2020-06-02 15:45:00|11.83|11.84|11.82|11.836|3136
1591113000|2020-06-02 15:50:00|11.83|11.86|11.82|11.86|10330
1591113300|2020-06-02 15:55:00|11.86|11.865|11.845|11.86|3870
1591113600|2020-06-02 16:00:00|11.86|11.88|11.86|11.88|42544
1591113900|2020-06-02 16:05:00|11.89|11.89|11.88|11.88|6095
1591114200|2020-06-02 16:10:00|11.88|11.89|11.88|11.89|27669
1591114500|2020-06-02 16:15:00|11.89|11.895|11.89|11.89|6785
1591114800|2020-06-02 16:20:00|11.89|11.91|11.89|11.91|8837
1591115100|2020-06-02 16:25:00|11.91|11.92|11.905|11.917|8516
1591115400|2020-06-02 16:30:00|11.92|11.92|11.915|11.92|700
1591115700|2020-06-02 16:35:00|11.911|11.92|11.911|11.92|6007
1591116000|2020-06-02 16:40:00|11.93|11.94|11.93|11.94|8251
1591116300|2020-06-02 16:45:00|11.94|11.95|11.925|11.95|16896
1591116600|2020-06-02 16:50:00|11.95|11.95|11.93|11.93|21249
1591116900|2020-06-02 16:55:00|11.93|11.93|11.92|11.929|2604
1591117200|2020-06-02 17:00:00|11.925|11.93|11.925|11.93|1768
1591117500|2020-06-02 17:05:00|11.94|11.95|11.94|11.94|11163
1591117800|2020-06-02 17:10:00|11.94|11.94|11.93|11.93|3290
1591118100|2020-06-02 17:15:00|11.935|11.94|11.935|11.94|12366
1591118400|2020-06-02 17:20:00|11.94|11.94|11.94|11.94|1783
1591118700|2020-06-02 17:25:00|11.94|11.94|11.925|11.93|2752
1591119000|2020-06-02 17:30:00|11.935|11.94|11.93|11.94|2457
1591119300|2020-06-02 17:35:00|11.945|11.945|11.94|11.94|423
1591119600|2020-06-02 17:40:00|11.94|11.941|11.94|11.941|787
1591119900|2020-06-02 17:45:00|11.94|11.945|11.915|11.915|5733
1591120200|2020-06-02 17:50:00|11.915|11.915|11.895|11.895|6614
1591120500|2020-06-02 17:55:00|11.89|11.89|11.89|11.89|587
1591120800|2020-06-02 18:00:00|11.881|11.9|11.881|11.9|4753
1591121100|2020-06-02 18:05:00|11.89|11.89|11.875|11.875|1725
1591121400|2020-06-02 18:10:00|11.88|11.88|11.88|11.88|208
1591121700|2020-06-02 18:15:00|11.875|11.875|11.86|11.87|5908
1591122000|2020-06-02 18:20:00|11.87|11.87|11.86|11.87|2901
1591122300|2020-06-02 18:25:00|11.87|11.87|11.86|11.87|11256
1591122600|2020-06-02 18:30:00|11.86|11.865|11.85|11.85|3681
1591122900|2020-06-02 18:35:00|11.85|11.85|11.835|11.835|7211
1591123200|2020-06-02 18:40:00|11.84|11.86|11.84|11.86|5030
1591123500|2020-06-02 18:45:00|11.86|11.87|11.86|11.87|5467
1591123800|2020-06-02 18:50:00|11.875|11.875|11.87|11.875|1300
1591124100|2020-06-02 18:55:00|11.88|11.88|11.87|11.875|7027
1591124400|2020-06-02 19:00:00|11.875|11.88|11.86|11.865|5471
1591124700|2020-06-02 19:05:00|11.86|11.865|11.84|11.85|5151
1591125000|2020-06-02 19:10:00|11.85|11.865|11.85|11.865|7009
1591125300|2020-06-02 19:15:00|11.87|11.87|11.865|11.865|2524
1591125600|2020-06-02 19:20:00|11.865|11.87|11.84|11.845|8098
1591125900|2020-06-02 19:25:00|11.84|11.84|11.82|11.83|18494
1591126200|2020-06-02 19:30:00|11.84|11.84|11.83|11.835|2953
1591126500|2020-06-02 19:35:00|11.835|11.875|11.835|11.865|13196
1591126800|2020-06-02 19:40:00|11.865|11.865|11.85|11.855|9206
1591127100|2020-06-02 19:45:00|11.855|11.91|11.85|11.9|24022
1591127400|2020-06-02 19:50:00|11.91|11.92|11.88|11.88|9511
1591127700|2020-06-02 19:55:00|11.885|11.91|11.87|11.89|27409
1591128000|2020-06-02 20:00:00|11.89|11.89|11.89|11.89|0
1591128900|2020-06-02 20:15:00|11.89|11.89|11.89|11.89|0
1591191000|2020-06-03 13:30:00|12.24|12.35|12.24|12.35|14233
1591191300|2020-06-03 13:35:00|12.37|12.43|12.36|12.43|10161
1591191600|2020-06-03 13:40:00|12.43|12.43|12.4|12.42|3584
1591191900|2020-06-03 13:45:00|12.41|12.43|12.41|12.42|5452
1591192200|2020-06-03 13:50:00|12.43|12.47|12.38|12.4|11827
1591192500|2020-06-03 13:55:00|12.4|12.42|12.4|12.42|216
1591192800|2020-06-03 14:00:00|12.4|12.5|12.4|12.5|5830
1591193100|2020-06-03 14:05:00|12.49|12.51|12.47|12.47|3945
1591193400|2020-06-03 14:10:00|12.47|12.5|12.47|12.48|4432
1591193700|2020-06-03 14:15:00|12.484|12.49|12.46|12.488|2127
1591194000|2020-06-03 14:20:00|12.49|12.51|12.49|12.51|4675
1591194300|2020-06-03 14:25:00|12.51|12.53|12.51|12.53|1648
1591194600|2020-06-03 14:30:00|12.54|12.54|12.52|12.52|5897
1591194900|2020-06-03 14:35:00|12.52|12.52|12.5|12.5|3656
1591195200|2020-06-03 14:40:00|12.5|12.53|12.5|12.53|874
1591195500|2020-06-03 14:45:00|12.54|12.54|12.521|12.521|5167
1591195800|2020-06-03 14:50:00|12.53|12.53|12.52|12.53|1318
1591196100|2020-06-03 14:55:00|12.53|12.54|12.528|12.53|2356
1591196400|2020-06-03 15:00:00|12.53|12.585|12.53|12.585|14248
1591196700|2020-06-03 15:05:00|12.59|12.594|12.58|12.59|3312
1591197000|2020-06-03 15:10:00|12.59|12.59|12.57|12.58|1686
1591197300|2020-06-03 15:15:00|12.585|12.6|12.58|12.595|1483
1591197600|2020-06-03 15:20:00|12.59|12.61|12.58|12.61|6086
1591197900|2020-06-03 15:25:00|12.61|12.62|12.61|12.61|2349
1591198200|2020-06-03 15:30:00|12.615|12.64|12.615|12.635|5945
1591198500|2020-06-03 15:35:00|12.64|12.64|12.615|12.625|6026
1591198800|2020-06-03 15:40:00|12.63|12.63|12.625|12.625|648
1591199100|2020-06-03 15:45:00|12.63|12.65|12.62|12.64|3943
1591199400|2020-06-03 15:50:00|12.64|12.64|12.62|12.62|1108
1591199700|2020-06-03 15:55:00|12.625|12.639|12.625|12.639|1349
1591200000|2020-06-03 16:00:00|12.63|12.64|12.63|12.64|1769
1591200300|2020-06-03 16:05:00|12.65|12.65|12.65|12.65|209
1591200600|2020-06-03 16:10:00|12.649|12.65|12.64|12.64|2361
1591200900|2020-06-03 16:15:00|12.635|12.635|12.61|12.61|2470
1591201200|2020-06-03 16:20:00|12.615|12.615|12.59|12.61|1580
1591201500|2020-06-03 16:25:00|12.61|12.62|12.61|12.62|1460
1591201800|2020-06-03 16:30:00|12.63|12.63|12.621|12.63|1518
1591202100|2020-06-03 16:35:00|12.62|12.62|12.6|12.6|6784
1591202400|2020-06-03 16:40:00|12.6|12.615|12.6|12.615|4203
1591202700|2020-06-03 16:45:00|12.61|12.61|12.61|12.61|2103
1591203000|2020-06-03 16:50:00|12.61|12.61|12.61|12.61|985
1591203300|2020-06-03 16:55:00|12.61|12.61|12.61|12.61|491
1591203600|2020-06-03 17:00:00|12.62|12.631|12.62|12.625|3783
1591203900|2020-06-03 17:05:00|12.63|12.63|12.61|12.61|996
1591204200|2020-06-03 17:10:00|12.61|12.63|12.61|12.63|2714
1591204500|2020-06-03 17:15:00|12.63|12.637|12.63|12.637|881
1591204800|2020-06-03 17:20:00|12.635|12.64|12.63|12.63|3014
1591205100|2020-06-03 17:25:00|12.632|12.632|12.63|12.63|1245
1591205400|2020-06-03 17:30:00|12.625|12.635|12.625|12.635|1828
1591205700|2020-06-03 17:35:00|12.64|12.645|12.62|12.625|3368
1591206000|2020-06-03 17:40:00|12.62|12.625|12.615|12.62|2626
1591206300|2020-06-03 17:45:00|12.63|12.65|12.63|12.645|8985
1591206600|2020-06-03 17:50:00|12.64|12.64|12.63|12.63|4021
1591206900|2020-06-03 17:55:00|12.64|12.64|12.63|12.64|2203
1591207200|2020-06-03 18:00:00|12.64|12.65|12.64|12.65|1251
1591207500|2020-06-03 18:05:00|12.65|12.65|12.64|12.65|1600
1591208100|2020-06-03 18:15:00|12.64|12.64|12.64|12.64|1106
1591208400|2020-06-03 18:20:00|12.64|12.66|12.635|12.66|3768
1591208700|2020-06-03 18:25:00|12.66|12.67|12.66|12.67|5264
1591209000|2020-06-03 18:30:00|12.66|12.66|12.65|12.65|2713
1591209300|2020-06-03 18:35:00|12.64|12.649|12.64|12.649|734
1591209600|2020-06-03 18:40:00|12.64|12.64|12.64|12.64|434
1591209900|2020-06-03 18:45:00|12.64|12.64|12.63|12.64|1196
1591210200|2020-06-03 18:50:00|12.64|12.64|12.635|12.635|964
1591210500|2020-06-03 18:55:00|12.63|12.65|12.63|12.64|1927
1591210800|2020-06-03 19:00:00|12.64|12.645|12.635|12.635|3347
1591211100|2020-06-03 19:05:00|12.64|12.65|12.64|12.65|701
1591211400|2020-06-03 19:10:00|12.65|12.65|12.64|12.65|2886
1591211700|2020-06-03 19:15:00|12.66|12.66|12.64|12.65|1045
1591212000|2020-06-03 19:20:00|12.65|12.65|12.63|12.64|5413
1591212300|2020-06-03 19:25:00|12.65|12.66|12.65|12.66|1861
1591212600|2020-06-03 19:30:00|12.65|12.66|12.63|12.64|3269
1591212900|2020-06-03 19:35:00|12.64|12.66|12.635|12.66|4764
1591213200|2020-06-03 19:40:00|12.655|12.66|12.65|12.655|1702
1591213500|2020-06-03 19:45:00|12.65|12.665|12.64|12.65|11514
1591213800|2020-06-03 19:50:00|12.64|12.65|12.62|12.625|25818
1591214100|2020-06-03 19:55:00|12.625|12.625|12.58|12.59|39198
1591214400|2020-06-03 20:00:00|12.58|12.58|12.58|12.58|46692
1591215300|2020-06-03 20:15:00|12.58|12.58|12.58|12.58|0
1591277400|2020-06-04 13:30:00|12.61|12.66|12.59|12.59|5335
1591277700|2020-06-04 13:35:00|12.57|12.61|12.51|12.61|10725
1591278000|2020-06-04 13:40:00|12.58|12.62|12.56|12.6|7288
1591278300|2020-06-04 13:45:00|12.61|12.63|12.58|12.61|8804
1591278600|2020-06-04 13:50:00|12.6|12.65|12.6|12.64|6227
1591278900|2020-06-04 13:55:00|12.64|12.64|12.61|12.64|3927
1591279200|2020-06-04 14:00:00|12.64|12.68|12.64|12.68|8654
1591279500|2020-06-04 14:05:00|12.67|12.68|12.66|12.67|6894
1591279800|2020-06-04 14:10:00|12.67|12.67|12.65|12.66|2304
1591280100|2020-06-04 14:15:00|12.68|12.71|12.68|12.71|6986
1591280400|2020-06-04 14:20:00|12.7|12.71|12.64|12.71|9317
1591280700|2020-06-04 14:25:00|12.71|12.74|12.71|12.74|2576
1591281000|2020-06-04 14:30:00|12.74|12.79|12.74|12.786|3956
1591281300|2020-06-04 14:35:00|12.78|12.78|12.75|12.76|3184
1591281600|2020-06-04 14:40:00|12.77|12.77|12.75|12.75|1114
1591281900|2020-06-04 14:45:00|12.77|12.83|12.76|12.82|7383
1591282200|2020-06-04 14:50:00|12.81|12.81|12.8|12.8|2071
1591282500|2020-06-04 14:55:00|12.8|12.805|12.8|12.8|846
1591282800|2020-06-04 15:00:00|12.8|12.8|12.785|12.788|1492
1591283100|2020-06-04 15:05:00|12.8|12.8|12.78|12.78|2361
1591283400|2020-06-04 15:10:00|12.76|12.77|12.75|12.75|2420
1591283700|2020-06-04 15:15:00|12.75|12.757|12.713|12.72|3064
1591284000|2020-06-04 15:20:00|12.72|12.745|12.69|12.69|4198
1591284300|2020-06-04 15:25:00|12.68|12.695|12.67|12.69|1204
1591284600|2020-06-04 15:30:00|12.685|12.695|12.675|12.69|3544
1591284900|2020-06-04 15:35:00|12.69|12.7|12.69|12.7|4812
1591285200|2020-06-04 15:40:00|12.71|12.71|12.68|12.69|2334
1591285500|2020-06-04 15:45:00|12.69|12.69|12.66|12.67|2476
1591285800|2020-06-04 15:50:00|12.69|12.71|12.68|12.71|1358
1591286100|2020-06-04 15:55:00|12.71|12.725|12.71|12.71|2408
1591286400|2020-06-04 16:00:00|12.7|12.72|12.7|12.71|2110
1591286700|2020-06-04 16:05:00|12.71|12.73|12.71|12.72|1564
1591287000|2020-06-04 16:10:00|12.725|12.73|12.7|12.7|7446
1591287300|2020-06-04 16:15:00|12.7|12.74|12.7|12.74|4571
1591287600|2020-06-04 16:20:00|12.74|12.76|12.73|12.76|1421
1591287900|2020-06-04 16:25:00|12.75|12.75|12.72|12.73|1806
1591288200|2020-06-04 16:30:00|12.7|12.715|12.7|12.71|6808
1591288500|2020-06-04 16:35:00|12.72|12.75|12.72|12.75|2314
1591288800|2020-06-04 16:40:00|12.74|12.74|12.72|12.72|1928
1591289100|2020-06-04 16:45:00|12.71|12.71|12.7|12.7|1710
1591289400|2020-06-04 16:50:00|12.71|12.71|12.7|12.71|4829
1591289700|2020-06-04 16:55:00|12.71|12.71|12.69|12.7|1430
1591290000|2020-06-04 17:00:00|12.69|12.7|12.665|12.665|4520
1591290300|2020-06-04 17:05:00|12.67|12.69|12.66|12.69|2680
1591290600|2020-06-04 17:10:00|12.69|12.7|12.69|12.69|1400
1591290900|2020-06-04 17:15:00|12.69|12.7|12.69|12.695|1527
1591291200|2020-06-04 17:20:00|12.69|12.7|12.685|12.685|2264
1591291500|2020-06-04 17:25:00|12.69|12.693|12.69|12.693|504
1591291800|2020-06-04 17:30:00|12.69|12.7|12.681|12.69|3732
1591292100|2020-06-04 17:35:00|12.69|12.72|12.69|12.72|1245
1591292400|2020-06-04 17:40:00|12.72|12.73|12.72|12.72|2359
1591292700|2020-06-04 17:45:00|12.72|12.72|12.7|12.7|2947
1591293000|2020-06-04 17:50:00|12.695|12.71|12.695|12.71|3685
1591293300|2020-06-04 17:55:00|12.705|12.72|12.705|12.71|1769
1591293600|2020-06-04 18:00:00|12.71|12.735|12.71|12.735|2836
1591293900|2020-06-04 18:05:00|12.73|12.73|12.7|12.71|1813
1591294200|2020-06-04 18:10:00|12.712|12.74|12.712|12.74|3559
1591294500|2020-06-04 18:15:00|12.73|12.73|12.71|12.72|4368
1591294800|2020-06-04 18:20:00|12.725|12.74|12.725|12.74|2630
1591295100|2020-06-04 18:25:00|12.74|12.75|12.74|12.75|2143
1591295400|2020-06-04 18:30:00|12.75|12.76|12.73|12.735|14762
1591295700|2020-06-04 18:35:00|12.74|12.77|12.74|12.76|6624
1591296000|2020-06-04 18:40:00|12.77|12.77|12.75|12.77|5503
1591296300|2020-06-04 18:45:00|12.77|12.8|12.77|12.8|2076
1591296600|2020-06-04 18:50:00|12.795|12.8|12.795|12.795|7580
1591296900|2020-06-04 18:55:00|12.79|12.79|12.75|12.76|6748
1591297200|2020-06-04 19:00:00|12.76|12.77|12.76|12.77|6236
1591297500|2020-06-04 19:05:00|12.77|12.77|12.751|12.77|6071
1591297800|2020-06-04 19:10:00|12.77|12.78|12.75|12.755|6961
1591298100|2020-06-04 19:15:00|12.755|12.78|12.75|12.777|9899
1591298400|2020-06-04 19:20:00|12.78|12.79|12.755|12.755|11882
1591298700|2020-06-04 19:25:00|12.76|12.795|12.76|12.795|9313
1591299000|2020-06-04 19:30:00|12.8|12.84|12.795|12.795|8453
1591299300|2020-06-04 19:35:00|12.8|12.805|12.795|12.8|9345
1591299600|2020-06-04 19:40:00|12.8|12.815|12.79|12.8|12152
1591299900|2020-06-04 19:45:00|12.8|12.815|12.78|12.81|13106
1591300200|2020-06-04 19:50:00|12.8|12.815|12.78|12.81|27198
1591300500|2020-06-04 19:55:00|12.82|12.835|12.805|12.83|26609
1591300800|2020-06-04 20:00:00|12.81|12.81|12.81|12.81|0
1591362600|2020-06-05 13:10:00|12.81|12.81|12.81|12.81|0
1591363800|2020-06-05 13:30:00|13.52|13.797|13.47|13.75|62090
1591364100|2020-06-05 13:35:00|13.735|13.75|13.48|13.52|19758
1591364400|2020-06-05 13:40:00|13.52|13.56|13.52|13.56|5726
1591364700|2020-06-05 13:45:00|13.56|13.59|13.51|13.55|20300
1591365000|2020-06-05 13:50:00|13.55|13.57|13.45|13.49|8735
1591365300|2020-06-05 13:55:00|13.47|13.47|13.4|13.42|11482
1591365600|2020-06-05 14:00:00|13.42|13.465|13.42|13.46|2628
1591365900|2020-06-05 14:05:00|13.48|13.54|13.48|13.5|7123
1591366200|2020-06-05 14:10:00|13.5|13.56|13.5|13.56|3229
1591366500|2020-06-05 14:15:00|13.545|13.545|13.51|13.53|1931
1591366800|2020-06-05 14:20:00|13.54|13.56|13.53|13.56|3989
1591367100|2020-06-05 14:25:00|13.55|13.55|13.52|13.52|5129
1591367400|2020-06-05 14:30:00|13.515|13.57|13.515|13.535|3622
1591367700|2020-06-05 14:35:00|13.53|13.53|13.47|13.47|7811
1591368000|2020-06-05 14:40:00|13.46|13.5|13.441|13.5|5884
1591368300|2020-06-05 14:45:00|13.51|13.545|13.51|13.54|4101
1591368600|2020-06-05 14:50:00|13.54|13.58|13.54|13.57|6241
1591368900|2020-06-05 14:55:00|13.58|13.59|13.56|13.56|2828
1591369200|2020-06-05 15:00:00|13.561|13.61|13.561|13.61|5271
1591369500|2020-06-05 15:05:00|13.617|13.62|13.54|13.573|10725
1591369800|2020-06-05 15:10:00|13.57|13.57|13.569|13.57|1071
1591370100|2020-06-05 15:15:00|13.57|13.57|13.553|13.57|2153
1591370400|2020-06-05 15:20:00|13.58|13.61|13.58|13.6|3674
1591370700|2020-06-05 15:25:00|13.6|13.62|13.6|13.61|5722
1591371000|2020-06-05 15:30:00|13.615|13.64|13.605|13.615|5924
1591371300|2020-06-05 15:35:00|13.61|13.615|13.55|13.57|13185
1591371600|2020-06-05 15:40:00|13.56|13.57|13.555|13.57|4769
1591371900|2020-06-05 15:45:00|13.57|13.605|13.57|13.6|2930
1591372200|2020-06-05 15:50:00|13.6|13.6|13.59|13.59|4407
1591372500|2020-06-05 15:55:00|13.589|13.589|13.58|13.58|1699
1591372800|2020-06-05 16:00:00|13.58|13.605|13.57|13.575|5210
1591373100|2020-06-05 16:05:00|13.56|13.565|13.54|13.542|4561
1591373400|2020-06-05 16:10:00|13.54|13.565|13.52|13.52|8176
1591373700|2020-06-05 16:15:00|13.525|13.53|13.51|13.515|9132
1591374000|2020-06-05 16:20:00|13.52|13.54|13.52|13.54|2384
1591374300|2020-06-05 16:25:00|13.55|13.57|13.55|13.57|14945
1591374600|2020-06-05 16:30:00|13.58|13.588|13.575|13.585|4799
1591374900|2020-06-05 16:35:00|13.588|13.588|13.58|13.58|1895
1591375200|2020-06-05 16:40:00|13.57|13.57|13.57|13.57|725
1591375500|2020-06-05 16:45:00|13.56|13.569|13.56|13.56|2604
1591375800|2020-06-05 16:50:00|13.54|13.55|13.52|13.55|9686
1591376100|2020-06-05 16:55:00|13.56|13.57|13.56|13.57|1783
1591376400|2020-06-05 17:00:00|13.575|13.575|13.56|13.56|1677
1591376700|2020-06-05 17:05:00|13.54|13.565|13.54|13.56|4375
1591377000|2020-06-05 17:10:00|13.56|13.56|13.53|13.54|2404
1591377300|2020-06-05 17:15:00|13.55|13.55|13.51|13.51|5216
1591377600|2020-06-05 17:20:00|13.5|13.53|13.48|13.53|3905
1591377900|2020-06-05 17:25:00|13.534|13.534|13.52|13.53|6299
1591378200|2020-06-05 17:30:00|13.52|13.52|13.51|13.51|629
1591378500|2020-06-05 17:35:00|13.506|13.506|13.5|13.5|1627
1591378800|2020-06-05 17:40:00|13.49|13.49|13.47|13.49|2223
1591379100|2020-06-05 17:45:00|13.49|13.49|13.49|13.49|324
1591379400|2020-06-05 17:50:00|13.49|13.49|13.46|13.46|1789
1591379700|2020-06-05 17:55:00|13.45|13.455|13.44|13.455|3989
1591380000|2020-06-05 18:00:00|13.46|13.48|13.43|13.45|24659
1591380300|2020-06-05 18:05:00|13.46|13.461|13.45|13.45|1602
1591380600|2020-06-05 18:10:00|13.46|13.47|13.44|13.44|2323
1591380900|2020-06-05 18:15:00|13.44|13.45|13.44|13.45|1334
1591381200|2020-06-05 18:20:00|13.455|13.465|13.43|13.46|3224
1591381500|2020-06-05 18:25:00|13.44|13.44|13.43|13.43|6727
1591381800|2020-06-05 18:30:00|13.435|13.435|13.41|13.41|6977
1591382100|2020-06-05 18:35:00|13.41|13.455|13.4|13.45|6426
1591382400|2020-06-05 18:40:00|13.47|13.47|13.44|13.44|2964
1591382700|2020-06-05 18:45:00|13.44|13.445|13.41|13.41|3058
1591383000|2020-06-05 18:50:00|13.415|13.43|13.41|13.43|4384
1591383300|2020-06-05 18:55:00|13.42|13.43|13.41|13.41|1019
1591383600|2020-06-05 19:00:00|13.41|13.415|13.41|13.41|3003
1591383900|2020-06-05 19:05:00|13.4|13.4|13.37|13.39|4991
1591384200|2020-06-05 19:10:00|13.38|13.4|13.38|13.395|4125
1591384500|2020-06-05 19:15:00|13.39|13.415|13.37|13.38|15526
1591384800|2020-06-05 19:20:00|13.38|13.4|13.375|13.39|3102
1591385100|2020-06-05 19:25:00|13.39|13.44|13.39|13.44|5236
1591385400|2020-06-05 19:30:00|13.43|13.43|13.394|13.394|6713
1591385700|2020-06-05 19:35:00|13.4|13.465|13.395|13.465|11449
1591386000|2020-06-05 19:40:00|13.46|13.47|13.44|13.445|11915
1591386300|2020-06-05 19:45:00|13.44|13.445|13.41|13.445|9654
1591386600|2020-06-05 19:50:00|13.44|13.455|13.415|13.42|9439
1591386900|2020-06-05 19:55:00|13.43|13.46|13.43|13.46|26453
1591387200|2020-06-05 20:00:00|13.46|13.46|13.46|13.46|17069
1591614900|2020-06-08 11:15:00|13.55|13.55|13.55|13.55|0
1591623000|2020-06-08 13:30:00|13.47|13.65|13.47|13.62|23296
1591623300|2020-06-08 13:35:00|13.6|13.6|13.515|13.565|6955
1591623600|2020-06-08 13:40:00|13.58|13.62|13.57|13.61|8978
1591623900|2020-06-08 13:45:00|13.63|13.655|13.57|13.59|7592
1591624200|2020-06-08 13:50:00|13.59|13.63|13.59|13.62|5579
1591624500|2020-06-08 13:55:00|13.62|13.625|13.57|13.57|2986
1591624800|2020-06-08 14:00:00|13.58|13.59|13.518|13.52|6960
1591625100|2020-06-08 14:05:00|13.52|13.56|13.52|13.53|3766
1591625400|2020-06-08 14:10:00|13.538|13.55|13.53|13.55|2552
1591625700|2020-06-08 14:15:00|13.55|13.56|13.53|13.55|6175
1591626000|2020-06-08 14:20:00|13.52|13.52|13.51|13.51|2155
1591626300|2020-06-08 14:25:00|13.5|13.5|13.46|13.46|2771
1591626600|2020-06-08 14:30:00|13.465|13.47|13.44|13.44|6671
1591626900|2020-06-08 14:35:00|13.44|13.44|13.41|13.41|1954
1591627200|2020-06-08 14:40:00|13.43|13.47|13.43|13.47|1884
1591627500|2020-06-08 14:45:00|13.475|13.48|13.46|13.47|2803
1591627800|2020-06-08 14:50:00|13.47|13.485|13.47|13.47|6855
1591628100|2020-06-08 14:55:00|13.47|13.485|13.47|13.48|4839
1591628400|2020-06-08 15:00:00|13.48|13.51|13.48|13.5|2158
1591628700|2020-06-08 15:05:00|13.5|13.51|13.495|13.51|1727
1591629000|2020-06-08 15:10:00|13.51|13.56|13.51|13.555|3133
1591629300|2020-06-08 15:15:00|13.56|13.56|13.55|13.55|5162
1591629600|2020-06-08 15:20:00|13.54|13.54|13.475|13.485|4186
1591629900|2020-06-08 15:25:00|13.49|13.49|13.49|13.49|762
1591630200|2020-06-08 15:30:00|13.5|13.501|13.5|13.501|657
1591630500|2020-06-08 15:35:00|13.51|13.515|13.5|13.5|2551
1591630800|2020-06-08 15:40:00|13.5|13.5|13.5|13.5|105
1591631100|2020-06-08 15:45:00|13.495|13.51|13.495|13.5|1856
1591631400|2020-06-08 15:50:00|13.5|13.501|13.49|13.49|8241
1591631700|2020-06-08 15:55:00|13.485|13.49|13.485|13.485|945
1591632000|2020-06-08 16:00:00|13.49|13.491|13.485|13.491|3144
1591632300|2020-06-08 16:05:00|13.5|13.51|13.5|13.51|1242
1591632600|2020-06-08 16:10:00|13.51|13.51|13.51|13.51|811
1591632900|2020-06-08 16:15:00|13.5|13.51|13.495|13.51|1756
1591633200|2020-06-08 16:20:00|13.51|13.51|13.5|13.5|2566
1591633500|2020-06-08 16:25:00|13.49|13.49|13.465|13.465|2793
1591633800|2020-06-08 16:30:00|13.46|13.47|13.46|13.47|15440
1591634100|2020-06-08 16:35:00|13.47|13.47|13.47|13.47|296
1591634400|2020-06-08 16:40:00|13.47|13.48|13.47|13.47|1042
1591634700|2020-06-08 16:45:00|13.465|13.47|13.465|13.47|1909
1591635000|2020-06-08 16:50:00|13.484|13.484|13.48|13.48|801
1591635300|2020-06-08 16:55:00|13.47|13.47|13.47|13.47|923
1591635600|2020-06-08 17:00:00|13.47|13.49|13.47|13.49|2612
1591635900|2020-06-08 17:05:00|13.5|13.52|13.495|13.515|2279
1591636200|2020-06-08 17:10:00|13.515|13.53|13.515|13.53|877
1591636500|2020-06-08 17:15:00|13.525|13.53|13.51|13.51|2786
1591636800|2020-06-08 17:20:00|13.51|13.525|13.51|13.525|658
1591637100|2020-06-08 17:25:00|13.54|13.54|13.535|13.535|2163
1591637400|2020-06-08 17:30:00|13.53|13.54|13.515|13.54|1521
1591637700|2020-06-08 17:35:00|13.54|13.55|13.54|13.55|1567
1591638000|2020-06-08 17:40:00|13.549|13.549|13.52|13.54|3024
1591638300|2020-06-08 17:45:00|13.55|13.555|13.55|13.555|1341
1591638600|2020-06-08 17:50:00|13.55|13.57|13.55|13.56|2289
1591638900|2020-06-08 17:55:00|13.56|13.56|13.535|13.535|3661
1591639200|2020-06-08 18:00:00|13.54|13.55|13.54|13.55|1326
1591639500|2020-06-08 18:05:00|13.565|13.57|13.54|13.545|2803
1591639800|2020-06-08 18:10:00|13.55|13.555|13.535|13.535|3018
1591640100|2020-06-08 18:15:00|13.54|13.55|13.52|13.52|5591
1591640400|2020-06-08 18:20:00|13.525|13.53|13.52|13.52|3819
1591640700|2020-06-08 18:25:00|13.52|13.54|13.52|13.53|2980
1591641000|2020-06-08 18:30:00|13.52|13.53|13.52|13.53|1404
1591641300|2020-06-08 18:35:00|13.54|13.56|13.54|13.55|1467
1591641600|2020-06-08 18:40:00|13.56|13.56|13.555|13.555|1661
1591641900|2020-06-08 18:45:00|13.557|13.564|13.55|13.56|4751
1591642200|2020-06-08 18:50:00|13.55|13.55|13.54|13.54|621
1591642500|2020-06-08 18:55:00|13.55|13.55|13.55|13.55|956
1591642800|2020-06-08 19:00:00|13.55|13.58|13.55|13.575|6153
1591643100|2020-06-08 19:05:00|13.565|13.57|13.56|13.56|1756
1591643400|2020-06-08 19:10:00|13.55|13.57|13.55|13.565|2908
1591643700|2020-06-08 19:15:00|13.57|13.575|13.57|13.575|1018
1591644000|2020-06-08 19:20:00|13.57|13.59|13.57|13.59|3645
1591644300|2020-06-08 19:25:00|13.59|13.592|13.575|13.58|6355
1591644600|2020-06-08 19:30:00|13.58|13.6|13.58|13.6|1758
1591644900|2020-06-08 19:35:00|13.595|13.61|13.59|13.61|3239
1591645200|2020-06-08 19:40:00|13.61|13.65|13.61|13.65|4624
1591645500|2020-06-08 19:45:00|13.644|13.644|13.595|13.63|11793
1591645800|2020-06-08 19:50:00|13.63|13.64|13.62|13.64|8873
1591646100|2020-06-08 19:55:00|13.645|13.68|13.64|13.67|27011
1591646400|2020-06-08 20:00:00|13.66|13.66|13.66|13.66|0
1591647300|2020-06-08 20:15:00|13.66|13.66|13.66|13.66|0
1591709400|2020-06-09 13:30:00|13.67|13.67|13.54|13.6|31208
1591709700|2020-06-09 13:35:00|13.63|13.65|13.62|13.62|9044
1591710000|2020-06-09 13:40:00|13.615|13.69|13.61|13.69|6712
1591710300|2020-06-09 13:45:00|13.68|13.74|13.66|13.72|8445
1591710600|2020-06-09 13:50:00|13.715|13.72|13.69|13.7|5920
1591710900|2020-06-09 13:55:00|13.71|13.71|13.66|13.67|8888
1591711200|2020-06-09 14:00:00|13.665|13.67|13.635|13.65|7278
1591711500|2020-06-09 14:05:00|13.642|13.642|13.61|13.623|12736
1591711800|2020-06-09 14:10:00|13.62|13.63|13.58|13.61|4986
1591712100|2020-06-09 14:15:00|13.635|13.66|13.635|13.65|2723
1591712400|2020-06-09 14:20:00|13.65|13.66|13.63|13.66|3474
1591712700|2020-06-09 14:25:00|13.65|13.67|13.62|13.62|3569
1591713000|2020-06-09 14:30:00|13.62|13.62|13.58|13.58|6904
1591713300|2020-06-09 14:35:00|13.58|13.61|13.58|13.61|3287
1591713600|2020-06-09 14:40:00|13.6|13.62|13.6|13.605|3806
1591713900|2020-06-09 14:45:00|13.605|13.665|13.595|13.665|6377
1591714200|2020-06-09 14:50:00|13.665|13.675|13.66|13.675|3364
1591714500|2020-06-09 14:55:00|13.67|13.67|13.635|13.635|3900
1591714800|2020-06-09 15:00:00|13.63|13.64|13.6|13.63|4785
1591715100|2020-06-09 15:05:00|13.63|13.63|13.61|13.61|29684
1591715400|2020-06-09 15:10:00|13.61|13.61|13.59|13.59|12620
1591715700|2020-06-09 15:15:00|13.58|13.58|13.55|13.57|11737
1591716000|2020-06-09 15:20:00|13.58|13.595|13.58|13.58|5156
1591716300|2020-06-09 15:25:00|13.58|13.58|13.55|13.556|7058
1591716600|2020-06-09 15:30:00|13.55|13.575|13.545|13.57|5602
1591716900|2020-06-09 15:35:00|13.555|13.559|13.545|13.545|2185
1591717200|2020-06-09 15:40:00|13.545|13.57|13.537|13.57|10036
1591717500|2020-06-09 15:45:00|13.57|13.575|13.55|13.55|3340
1591717800|2020-06-09 15:50:00|13.545|13.545|13.525|13.53|6766
1591718100|2020-06-09 15:55:00|13.53|13.53|13.52|13.52|7914
1591718400|2020-06-09 16:00:00|13.52|13.52|13.491|13.505|9711
1591718700|2020-06-09 16:05:00|13.505|13.52|13.495|13.515|4754
1591719000|2020-06-09 16:10:00|13.51|13.515|13.51|13.515|3996
1591719300|2020-06-09 16:15:00|13.52|13.52|13.495|13.495|4738
1591719600|2020-06-09 16:20:00|13.495|13.5|13.49|13.49|9331
1591719900|2020-06-09 16:25:00|13.485|13.49|13.482|13.482|1612
1591720200|2020-06-09 16:30:00|13.485|13.505|13.485|13.505|6725
1591720500|2020-06-09 16:35:00|13.505|13.521|13.505|13.521|1285
1591720800|2020-06-09 16:40:00|13.529|13.529|13.52|13.52|2874
1591721100|2020-06-09 16:45:00|13.52|13.52|13.51|13.51|774
1591721400|2020-06-09 16:50:00|13.5|13.5|13.48|13.5|13668
1591721700|2020-06-09 16:55:00|13.515|13.52|13.515|13.52|490
1591722000|2020-06-09 17:00:00|13.525|13.535|13.525|13.53|2131
1591722300|2020-06-09 17:05:00|13.535|13.54|13.53|13.53|1420
1591722600|2020-06-09 17:10:00|13.525|13.55|13.525|13.55|4465
1591722900|2020-06-09 17:15:00|13.545|13.55|13.54|13.54|1249
1591723200|2020-06-09 17:20:00|13.535|13.54|13.525|13.54|3960
1591723500|2020-06-09 17:25:00|13.555|13.56|13.55|13.55|4361
1591723800|2020-06-09 17:30:00|13.56|13.565|13.56|13.56|1313
1591724100|2020-06-09 17:35:00|13.58|13.58|13.545|13.545|3026
1591724400|2020-06-09 17:40:00|13.545|13.58|13.545|13.58|1855
1591724700|2020-06-09 17:45:00|13.585|13.585|13.565|13.565|911
1591725000|2020-06-09 17:50:00|13.56|13.56|13.56|13.56|786
1591725300|2020-06-09 17:55:00|13.53|13.54|13.53|13.54|1524
1591725600|2020-06-09 18:00:00|13.53|13.53|13.51|13.515|12210
1591725900|2020-06-09 18:05:00|13.515|13.515|13.51|13.515|2056
1591726200|2020-06-09 18:10:00|13.52|13.545|13.52|13.545|1315
1591726500|2020-06-09 18:15:00|13.545|13.545|13.515|13.515|3030
1591726800|2020-06-09 18:20:00|13.51|13.53|13.51|13.53|3425
1591727100|2020-06-09 18:25:00|13.53|13.53|13.52|13.525|4007
1591727400|2020-06-09 18:30:00|13.52|13.545|13.515|13.545|3605
1591727700|2020-06-09 18:35:00|13.54|13.55|13.535|13.54|21395
1591728000|2020-06-09 18:40:00|13.548|13.55|13.548|13.55|764
1591728300|2020-06-09 18:45:00|13.55|13.59|13.54|13.59|4901
1591728600|2020-06-09 18:50:00|13.59|13.6|13.59|13.59|1535
1591728900|2020-06-09 18:55:00|13.58|13.58|13.56|13.57|1599
1591729200|2020-06-09 19:00:00|13.565|13.59|13.55|13.55|7118
1591729500|2020-06-09 19:05:00|13.555|13.57|13.555|13.56|1817
1591729800|2020-06-09 19:10:00|13.57|13.59|13.57|13.581|3452
1591730100|2020-06-09 19:15:00|13.59|13.61|13.59|13.6|4514
1591730400|2020-06-09 19:20:00|13.6|13.63|13.6|13.6|5796
1591730700|2020-06-09 19:25:00|13.61|13.63|13.61|13.63|2098
1591731000|2020-06-09 19:30:00|13.62|13.625|13.59|13.59|7048
1591731300|2020-06-09 19:35:00|13.59|13.6|13.585|13.6|9938
1591731600|2020-06-09 19:40:00|13.61|13.64|13.61|13.63|4682
1591731900|2020-06-09 19:45:00|13.62|13.62|13.58|13.58|4446
1591732200|2020-06-09 19:50:00|13.575|13.59|13.57|13.575|21397
1591732500|2020-06-09 19:55:00|13.575|13.61|13.55|13.55|45211
1591732800|2020-06-09 20:00:00|13.55|13.55|13.55|13.55|13096
1591795800|2020-06-10 13:30:00|13.6|13.64|13.6|13.63|0
1591796100|2020-06-10 13:35:00|13.58|13.58|13.54|13.55|21295
1591796400|2020-06-10 13:40:00|13.55|13.55|13.5|13.52|14322
1591796700|2020-06-10 13:45:00|13.52|13.54|13.505|13.52|6982
1591797000|2020-06-10 13:50:00|13.52|13.53|13.43|13.44|22408
1591797300|2020-06-10 13:55:00|13.43|13.445|13.42|13.44|5859
1591797600|2020-06-10 14:00:00|13.44|13.45|13.41|13.425|10993
1591797900|2020-06-10 14:05:00|13.425|13.425|13.39|13.41|7598
1591798200|2020-06-10 14:10:00|13.42|13.425|13.36|13.36|14192
1591798500|2020-06-10 14:15:00|13.37|13.41|13.37|13.39|4109
1591798800|2020-06-10 14:20:00|13.38|13.405|13.35|13.405|12351
1591799100|2020-06-10 14:25:00|13.42|13.44|13.41|13.43|3288
1591799400|2020-06-10 14:30:00|13.43|13.44|13.41|13.44|19882
1591799700|2020-06-10 14:35:00|13.45|13.455|13.43|13.455|18952
1591800000|2020-06-10 14:40:00|13.46|13.47|13.435|13.435|7972
1591800300|2020-06-10 14:45:00|13.43|13.43|13.4|13.4|6849
1591800600|2020-06-10 14:50:00|13.4|13.4|13.37|13.38|6254
1591800900|2020-06-10 14:55:00|13.37|13.4|13.35|13.4|2543
1591801200|2020-06-10 15:00:00|13.395|13.42|13.39|13.415|8422
1591801500|2020-06-10 15:05:00|13.42|13.465|13.42|13.43|8765
1591801800|2020-06-10 15:10:00|13.435|13.45|13.425|13.45|6507
1591802100|2020-06-10 15:15:00|13.476|13.5|13.47|13.5|3119
1591802400|2020-06-10 15:20:00|13.51|13.51|13.5|13.5|2254
1591802700|2020-06-10 15:25:00|13.51|13.51|13.47|13.47|1669
1591803000|2020-06-10 15:30:00|13.47|13.49|13.46|13.47|2568
1591803300|2020-06-10 15:35:00|13.459|13.47|13.445|13.46|2158
1591803600|2020-06-10 15:40:00|13.48|13.51|13.46|13.46|3088
1591803900|2020-06-10 15:45:00|13.48|13.485|13.46|13.465|1140
1591804200|2020-06-10 15:50:00|13.49|13.52|13.49|13.515|3190
1591804500|2020-06-10 15:55:00|13.52|13.52|13.47|13.49|3805
1591804800|2020-06-10 16:00:00|13.48|13.52|13.48|13.515|5816
1591805100|2020-06-10 16:05:00|13.51|13.51|13.47|13.48|2589
1591805400|2020-06-10 16:10:00|13.485|13.5|13.48|13.5|1871
1591805700|2020-06-10 16:15:00|13.48|13.52|13.48|13.52|1415
1591806000|2020-06-10 16:20:00|13.525|13.54|13.525|13.53|831
1591806300|2020-06-10 16:25:00|13.52|13.52|13.485|13.485|3173
1591806600|2020-06-10 16:30:00|13.485|13.485|13.47|13.48|2615
1591806900|2020-06-10 16:35:00|13.48|13.48|13.45|13.46|3614
1591807200|2020-06-10 16:40:00|13.47|13.48|13.47|13.475|500
1591807500|2020-06-10 16:45:00|13.48|13.48|13.46|13.46|2962
1591807800|2020-06-10 16:50:00|13.445|13.45|13.44|13.45|2632
1591808100|2020-06-10 16:55:00|13.46|13.46|13.46|13.46|505
1591808400|2020-06-10 17:00:00|13.46|13.46|13.43|13.44|1564
1591808700|2020-06-10 17:05:00|13.44|13.465|13.43|13.465|1890
1591809000|2020-06-10 17:10:00|13.465|13.469|13.45|13.45|1691
1591809300|2020-06-10 17:15:00|13.46|13.46|13.43|13.43|1168
1591809600|2020-06-10 17:20:00|13.43|13.43|13.43|13.43|313
1591809900|2020-06-10 17:25:00|13.42|13.42|13.41|13.41|2733
1591810200|2020-06-10 17:30:00|13.41|13.41|13.4|13.4|1316
1591810500|2020-06-10 17:35:00|13.4|13.41|13.39|13.405|2779
1591810800|2020-06-10 17:40:00|13.4|13.42|13.4|13.41|2629
1591811100|2020-06-10 17:45:00|13.41|13.435|13.41|13.435|906
1591811400|2020-06-10 17:50:00|13.43|13.43|13.41|13.41|706
1591811700|2020-06-10 17:55:00|13.42|13.43|13.415|13.43|508
1591812000|2020-06-10 18:00:00|13.49|13.6|13.49|13.6|824
1591812300|2020-06-10 18:05:00|13.63|13.63|13.51|13.535|3099
1591812600|2020-06-10 18:10:00|13.54|13.55|13.51|13.54|5807
1591812900|2020-06-10 18:15:00|13.57|13.59|13.57|13.57|2478
1591813200|2020-06-10 18:20:00|13.56|13.56|13.52|13.52|2942
1591813500|2020-06-10 18:25:00|13.53|13.555|13.53|13.55|2021
1591813800|2020-06-10 18:30:00|13.54|13.54|13.48|13.48|3126
1591814100|2020-06-10 18:35:00|13.48|13.5|13.435|13.44|13910
1591814400|2020-06-10 18:40:00|13.435|13.45|13.39|13.45|11533
1591814700|2020-06-10 18:45:00|13.475|13.5|13.465|13.48|13070
1591815000|2020-06-10 18:50:00|13.48|13.48|13.415|13.415|7491
1591815300|2020-06-10 18:55:00|13.43|13.45|13.42|13.45|2876
1591815600|2020-06-10 19:00:00|13.45|13.45|13.4|13.41|5452
1591815900|2020-06-10 19:05:00|13.42|13.44|13.41|13.43|7163
1591816200|2020-06-10 19:10:00|13.43|13.46|13.415|13.43|3073
1591816500|2020-06-10 19:15:00|13.43|13.44|13.41|13.43|3151
1591816800|2020-06-10 19:20:00|13.43|13.43|13.405|13.41|3770
1591817100|2020-06-10 19:25:00|13.41|13.51|13.4|13.51|9790
1591817400|2020-06-10 19:30:00|13.5|13.5|13.475|13.475|4253
1591817700|2020-06-10 19:35:00|13.47|13.485|13.44|13.48|8446
1591818000|2020-06-10 19:40:00|13.475|13.495|13.47|13.485|11403
1591818300|2020-06-10 19:45:00|13.48|13.484|13.415|13.455|17562
1591818600|2020-06-10 19:50:00|13.455|13.49|13.445|13.475|31511
1591818900|2020-06-10 19:55:00|13.48|13.49|13.44|13.48|68206
1591819200|2020-06-10 20:00:00|13.47|13.47|13.47|13.47|14580
1591882200|2020-06-11 13:30:00|12.64|12.64|12.5|12.51|0
1591882500|2020-06-11 13:35:00|12.61|12.61|12.51|12.51|41248
1591882800|2020-06-11 13:40:00|12.51|12.58|12.5|12.56|18030
1591883100|2020-06-11 13:45:00|12.58|12.63|12.58|12.59|12673
1591883400|2020-06-11 13:50:00|12.585|12.64|12.58|12.64|22747
1591883700|2020-06-11 13:55:00|12.635|12.65|12.63|12.63|4755
1591884000|2020-06-11 14:00:00|12.625|12.64|12.58|12.58|3818
1591884300|2020-06-11 14:05:00|12.575|12.595|12.571|12.595|4870
1591884600|2020-06-11 14:10:00|12.59|12.63|12.59|12.62|4204
1591884900|2020-06-11 14:15:00|12.61|12.65|12.61|12.63|8748
1591885200|2020-06-11 14:20:00|12.63|12.64|12.61|12.61|2027
1591885500|2020-06-11 14:25:00|12.585|12.585|12.57|12.57|1119
1591885800|2020-06-11 14:30:00|12.58|12.6|12.571|12.58|4764
1591886100|2020-06-11 14:35:00|12.57|12.57|12.55|12.56|5710
1591886400|2020-06-11 14:40:00|12.56|12.57|12.54|12.54|2221
1591886700|2020-06-11 14:45:00|12.537|12.54|12.5|12.5|8558
1591887000|2020-06-11 14:50:00|12.5|12.51|12.5|12.51|1771
1591887300|2020-06-11 14:55:00|12.5|12.5|12.44|12.44|7162
1591887600|2020-06-11 15:00:00|12.43|12.46|12.41|12.46|6515
1591887900|2020-06-11 15:05:00|12.47|12.48|12.44|12.44|5409
1591888200|2020-06-11 15:10:00|12.44|12.465|12.44|12.44|4515
1591888500|2020-06-11 15:15:00|12.44|12.46|12.435|12.46|2139
1591888800|2020-06-11 15:20:00|12.45|12.46|12.43|12.43|3452
1591889100|2020-06-11 15:25:00|12.43|12.43|12.4|12.41|4591
1591889400|2020-06-11 15:30:00|12.42|12.42|12.395|12.4|2330
1591889700|2020-06-11 15:35:00|12.375|12.39|12.37|12.37|4141
1591890000|2020-06-11 15:40:00|12.36|12.37|12.35|12.37|2058
1591890300|2020-06-11 15:45:00|12.38|12.38|12.33|12.34|11205
1591890600|2020-06-11 15:50:00|12.35|12.355|12.32|12.355|2668
1591890900|2020-06-11 15:55:00|12.35|12.35|12.34|12.34|1277
1591891200|2020-06-11 16:00:00|12.34|12.345|12.32|12.34|4023
1591891500|2020-06-11 16:05:00|12.34|12.34|12.295|12.3|3542
1591891800|2020-06-11 16:10:00|12.29|12.294|12.26|12.27|3814
1591892100|2020-06-11 16:15:00|12.26|12.26|12.2|12.24|20086
1591892400|2020-06-11 16:20:00|12.25|12.27|12.25|12.25|3592
1591892700|2020-06-11 16:25:00|12.24|12.24|12.22|12.22|3377
1591893000|2020-06-11 16:30:00|12.24|12.32|12.24|12.31|5093
1591893300|2020-06-11 16:35:00|12.31|12.32|12.29|12.29|3227
1591893600|2020-06-11 16:40:00|12.28|12.28|12.27|12.27|2996
1591893900|2020-06-11 16:45:00|12.26|12.29|12.25|12.25|1819
1591894200|2020-06-11 16:50:00|12.25|12.25|12.22|12.22|1580
1591894500|2020-06-11 16:55:00|12.22|12.25|12.21|12.23|6579
1591894800|2020-06-11 17:00:00|12.23|12.31|12.225|12.31|10000
1591895100|2020-06-11 17:05:00|12.32|12.32|12.28|12.29|2170
1591895400|2020-06-11 17:10:00|12.27|12.31|12.27|12.3|3663
1591895700|2020-06-11 17:15:00|12.3|12.3|12.26|12.26|9322
1591896000|2020-06-11 17:20:00|12.28|12.3|12.275|12.28|3252
1591896300|2020-06-11 17:25:00|12.28|12.29|12.23|12.26|15202
1591896600|2020-06-11 17:30:00|12.26|12.27|12.244|12.26|3536
1591896900|2020-06-11 17:35:00|12.26|12.26|12.225|12.24|810
1591897200|2020-06-11 17:40:00|12.235|12.235|12.22|12.22|1901
1591897500|2020-06-11 17:45:00|12.21|12.235|12.21|12.235|2951
1591897800|2020-06-11 17:50:00|12.23|12.24|12.22|12.24|1272
1591898100|2020-06-11 17:55:00|12.25|12.27|12.215|12.24|3513
1591898400|2020-06-11 18:00:00|12.23|12.23|12.205|12.205|4027
1591898700|2020-06-11 18:05:00|12.21|12.24|12.21|12.22|4602
1591899000|2020-06-11 18:10:00|12.225|12.225|12.2|12.21|2870
1591899300|2020-06-11 18:15:00|12.22|12.23|12.22|12.23|561
1591899600|2020-06-11 18:20:00|12.23|12.27|12.23|12.25|3869
1591899900|2020-06-11 18:25:00|12.259|12.259|12.23|12.25|1380
1591900200|2020-06-11 18:30:00|12.22|12.22|12.18|12.205|5723
1591900500|2020-06-11 18:35:00|12.209|12.209|12.172|12.185|4566
1591900800|2020-06-11 18:40:00|12.185|12.19|12.15|12.17|4562
1591901100|2020-06-11 18:45:00|12.18|12.18|12.15|12.165|2553
1591901400|2020-06-11 18:50:00|12.17|12.18|12.13|12.13|7543
1591901700|2020-06-11 18:55:00|12.14|12.16|12.11|12.13|6297
1591902000|2020-06-11 19:00:00|12.12|12.15|12.11|12.15|7140
1591902300|2020-06-11 19:05:00|12.145|12.165|12.14|12.14|5501
1591902600|2020-06-11 19:10:00|12.14|12.15|12.12|12.12|3761
1591902900|2020-06-11 19:15:00|12.12|12.135|12.1|12.12|4018
1591903200|2020-06-11 19:20:00|12.12|12.12|12.089|12.09|3791
1591903500|2020-06-11 19:25:00|12.09|12.1|12.085|12.1|2599
1591903800|2020-06-11 19:30:00|12.1|12.1|12.089|12.1|5951
1591904100|2020-06-11 19:35:00|12.1|12.11|12.09|12.11|18466
1591904400|2020-06-11 19:40:00|12.1|12.16|12.1|12.16|7033
1591904700|2020-06-11 19:45:00|12.165|12.165|12.125|12.13|6858
1591905000|2020-06-11 19:50:00|12.13|12.13|12.12|12.13|3712
1591905300|2020-06-11 19:55:00|12.12|12.13|12.11|12.11|16443
1591905600|2020-06-11 20:00:00|12.12|12.12|12.12|12.12|13025
1591968600|2020-06-12 13:30:00|12.52|12.56|12.423|12.423|0
1591968900|2020-06-12 13:35:00|12.425|12.47|12.425|12.45|25771
1591969200|2020-06-12 13:40:00|12.4|12.49|12.4|12.485|10178
1591969500|2020-06-12 13:45:00|12.49|12.49|12.48|12.49|7387
1591969800|2020-06-12 13:50:00|12.49|12.5|12.465|12.465|9513
1591970100|2020-06-12 13:55:00|12.465|12.48|12.46|12.46|4067
1591970400|2020-06-12 14:00:00|12.46|12.48|12.435|12.44|8550
1591970700|2020-06-12 14:05:00|12.44|12.45|12.415|12.45|2038
1591971000|2020-06-12 14:10:00|12.45|12.48|12.45|12.455|3479
1591971300|2020-06-12 14:15:00|12.46|12.47|12.45|12.45|2362
1591971600|2020-06-12 14:20:00|12.45|12.46|12.45|12.45|2807
1591971900|2020-06-12 14:25:00|12.44|12.44|12.37|12.38|28804
1591972200|2020-06-12 14:30:00|12.365|12.365|12.34|12.34|1204
1591972500|2020-06-12 14:35:00|12.315|12.315|12.24|12.245|1440
1591972800|2020-06-12 14:40:00|12.24|12.32|12.24|12.32|3802
1591973100|2020-06-12 14:45:00|12.31|12.32|12.28|12.29|3304
1591973400|2020-06-12 14:50:00|12.275|12.275|12.21|12.21|2423
1591973700|2020-06-12 14:55:00|12.22|12.26|12.22|12.25|1593
1591974000|2020-06-12 15:00:00|12.25|12.25|12.24|12.24|1118
1591974300|2020-06-12 15:05:00|12.23|12.29|12.21|12.285|7287
1591974600|2020-06-12 15:10:00|12.27|12.27|12.205|12.205|3911
1591974900|2020-06-12 15:15:00|12.21|12.21|12.102|12.105|5416
1591975200|2020-06-12 15:20:00|12.11|12.16|12.08|12.095|3664
1591975500|2020-06-12 15:25:00|12.1|12.14|12.1|12.14|2361
1591975800|2020-06-12 15:30:00|12.14|12.17|12.11|12.17|6345
1591976100|2020-06-12 15:35:00|12.21|12.28|12.205|12.27|7916
1591976400|2020-06-12 15:40:00|12.26|12.26|12.19|12.19|2956
1591976700|2020-06-12 15:45:00|12.205|12.27|12.205|12.255|7600
1591977000|2020-06-12 15:50:00|12.26|12.27|12.255|12.265|9436
1591977300|2020-06-12 15:55:00|12.27|12.3|12.265|12.3|7415
1591977600|2020-06-12 16:00:00|12.33|12.33|12.27|12.33|3346
1591977900|2020-06-12 16:05:00|12.34|12.36|12.34|12.358|1274
1591978200|2020-06-12 16:10:00|12.35|12.35|12.31|12.32|1813
1591978500|2020-06-12 16:15:00|12.33|12.35|12.33|12.35|1197
1591978800|2020-06-12 16:20:00|12.32|12.34|12.31|12.33|1140
1591979100|2020-06-12 16:25:00|12.285|12.33|12.28|12.33|1120
1591979400|2020-06-12 16:30:00|12.3|12.3|12.275|12.29|4079
1591979700|2020-06-12 16:35:00|12.28|12.295|12.28|12.295|2147
1591980000|2020-06-12 16:40:00|12.3|12.32|12.29|12.29|3646
1591980300|2020-06-12 16:45:00|12.28|12.29|12.28|12.29|2401
1591980600|2020-06-12 16:50:00|12.29|12.32|12.29|12.32|3100
1591980900|2020-06-12 16:55:00|12.33|12.33|12.325|12.329|1353
1591981200|2020-06-12 17:00:00|12.32|12.32|12.305|12.305|622
1591981500|2020-06-12 17:05:00|12.29|12.3|12.29|12.29|8953
1591981800|2020-06-12 17:10:00|12.28|12.3|12.28|12.3|6718
1591982100|2020-06-12 17:15:00|12.297|12.297|12.28|12.285|1649
1591982400|2020-06-12 17:20:00|12.29|12.3|12.275|12.275|22131
1591982700|2020-06-12 17:25:00|12.27|12.275|12.27|12.27|945
1591983000|2020-06-12 17:30:00|12.275|12.275|12.185|12.185|4023
1591983300|2020-06-12 17:35:00|12.19|12.2|12.19|12.19|1429
1591983600|2020-06-12 17:40:00|12.15|12.19|12.15|12.15|3015
1591983900|2020-06-12 17:45:00|12.15|12.16|12.11|12.11|1945
1591984200|2020-06-12 17:50:00|12.12|12.14|12.11|12.11|2015
1591984500|2020-06-12 17:55:00|12.13|12.13|12.11|12.11|686
1591984800|2020-06-12 18:00:00|12.15|12.17|12.13|12.13|4488
1591985100|2020-06-12 18:05:00|12.12|12.12|12.1|12.1|3211
1591985400|2020-06-12 18:10:00|12.11|12.205|12.11|12.2|1362
1591985700|2020-06-12 18:15:00|12.19|12.19|12.15|12.19|1417
1591986000|2020-06-12 18:20:00|12.14|12.17|12.12|12.16|2862
1591986300|2020-06-12 18:25:00|12.17|12.19|12.135|12.19|1377
1591986600|2020-06-12 18:30:00|12.19|12.23|12.15|12.16|5621
1591986900|2020-06-12 18:35:00|12.16|12.18|12.14|12.14|1907
1591987200|2020-06-12 18:40:00|12.15|12.155|12.13|12.13|1224
1591987500|2020-06-12 18:45:00|12.15|12.2|12.15|12.2|2299
1591987800|2020-06-12 18:50:00|12.18|12.19|12.15|12.19|2768
1591988100|2020-06-12 18:55:00|12.2|12.2|12.16|12.2|2413
1591988400|2020-06-12 19:00:00|12.21|12.25|12.21|12.22|1545
1591988700|2020-06-12 19:05:00|12.22|12.28|12.195|12.24|2591
1591989000|2020-06-12 19:10:00|12.229|12.24|12.229|12.24|1126
1591989300|2020-06-12 19:15:00|12.26|12.26|12.21|12.24|1465
1591989600|2020-06-12 19:20:00|12.25|12.25|12.175|12.18|2963
1591989900|2020-06-12 19:25:00|12.18|12.19|12.15|12.17|5133
1591990200|2020-06-12 19:30:00|12.18|12.22|12.17|12.22|3915
1591990500|2020-06-12 19:35:00|12.22|12.25|12.22|12.235|4903
1591990800|2020-06-12 19:40:00|12.24|12.27|12.24|12.27|867
1591991100|2020-06-12 19:45:00|12.28|12.35|12.27|12.345|9029
1591991400|2020-06-12 19:50:00|12.35|12.36|12.305|12.315|14319
1591991700|2020-06-12 19:55:00|12.32|12.35|12.315|12.34|15981
1591992000|2020-06-12 20:00:00|12.33|12.33|12.33|12.33|23989
1592227800|2020-06-15 13:30:00|11.96|11.96|11.9|11.9|0
1592228100|2020-06-15 13:35:00|11.93|12.03|11.93|12|6621
1592228400|2020-06-15 13:40:00|11.99|12.02|11.97|11.99|4936
1592228700|2020-06-15 13:45:00|12|12|11.95|11.961|3186
1592229000|2020-06-15 13:50:00|11.97|12.03|11.97|12.03|5526
1592229300|2020-06-15 13:55:00|12.02|12.045|12.005|12.045|11855
1592229600|2020-06-15 14:00:00|12.05|12.08|12.02|12.06|5446
1592229900|2020-06-15 14:05:00|12.06|12.08|12.06|12.08|2905
1592230200|2020-06-15 14:10:00|12.08|12.1|12.06|12.1|1738
1592230500|2020-06-15 14:15:00|12.09|12.09|12.06|12.08|4384
1592230800|2020-06-15 14:20:00|12.08|12.08|12.06|12.06|2046
1592231100|2020-06-15 14:25:00|12.06|12.06|12.04|12.04|3030
1592231400|2020-06-15 14:30:00|12.04|12.075|12.03|12.07|5027
1592231700|2020-06-15 14:35:00|12.08|12.1|12.06|12.08|3332
1592232000|2020-06-15 14:40:00|12.04|12.1|12.04|12.1|6139
1592232300|2020-06-15 14:45:00|12.1|12.13|12.1|12.11|4300
1592232600|2020-06-15 14:50:00|12.1|12.15|12.1|12.15|1717
1592232900|2020-06-15 14:55:00|12.15|12.15|12.11|12.11|4760
1592233200|2020-06-15 15:00:00|12.12|12.19|12.12|12.19|8014
1592233500|2020-06-15 15:05:00|12.18|12.19|12.18|12.19|2865
1592233800|2020-06-15 15:10:00|12.19|12.2|12.18|12.19|1899
1592234100|2020-06-15 15:15:00|12.17|12.17|12.135|12.14|3332
1592234400|2020-06-15 15:20:00|12.17|12.18|12.14|12.18|3431
1592234700|2020-06-15 15:25:00|12.19|12.19|12.14|12.15|4258
1592235000|2020-06-15 15:30:00|12.16|12.16|12.14|12.14|2380
1592235300|2020-06-15 15:35:00|12.14|12.165|12.12|12.15|1564
1592235600|2020-06-15 15:40:00|12.15|12.16|12.12|12.135|12720
1592235900|2020-06-15 15:45:00|12.14|12.14|12.13|12.13|3096
1592236200|2020-06-15 15:50:00|12.14|12.16|12.131|12.131|2847
1592236500|2020-06-15 15:55:00|12.14|12.16|12.14|12.16|2256
1592236800|2020-06-15 16:00:00|12.16|12.19|12.15|12.19|3484
1592237100|2020-06-15 16:05:00|12.195|12.195|12.19|12.19|564
1592237400|2020-06-15 16:10:00|12.19|12.19|12.19|12.19|2264
1592237700|2020-06-15 16:15:00|12.19|12.22|12.181|12.21|7062
1592238000|2020-06-15 16:20:00|12.22|12.24|12.22|12.24|2852
1592238300|2020-06-15 16:25:00|12.24|12.24|12.22|12.22|2677
1592238600|2020-06-15 16:30:00|12.22|12.22|12.2|12.2|701
1592238900|2020-06-15 16:35:00|12.2|12.24|12.2|12.24|4544
1592239200|2020-06-15 16:40:00|12.24|12.24|12.225|12.23|2508
1592239500|2020-06-15 16:45:00|12.23|12.25|12.22|12.25|2279
1592239800|2020-06-15 16:50:00|12.25|12.26|12.235|12.26|1530
1592240100|2020-06-15 16:55:00|12.255|12.28|12.255|12.28|1708
1592240400|2020-06-15 17:00:00|12.28|12.3|12.28|12.3|4746
1592240700|2020-06-15 17:05:00|12.31|12.32|12.305|12.32|11182
1592241000|2020-06-15 17:10:00|12.33|12.33|12.31|12.31|6260
1592241300|2020-06-15 17:15:00|12.31|12.31|12.29|12.29|4122
1592241600|2020-06-15 17:20:00|12.29|12.29|12.26|12.26|1236
1592241900|2020-06-15 17:25:00|12.25|12.26|12.25|12.25|689
1592242200|2020-06-15 17:30:00|12.25|12.25|12.23|12.24|1936
1592242500|2020-06-15 17:35:00|12.24|12.27|12.24|12.255|2201
1592242800|2020-06-15 17:40:00|12.25|12.25|12.215|12.23|1705
1592243100|2020-06-15 17:45:00|12.213|12.213|12.19|12.19|3932
1592243400|2020-06-15 17:50:00|12.2|12.24|12.2|12.215|1100
1592243700|2020-06-15 17:55:00|12.22|12.22|12.205|12.205|1000
1592244000|2020-06-15 18:00:00|12.195|12.33|12.195|12.33|11149
1592244300|2020-06-15 18:05:00|12.33|12.38|12.325|12.38|4515
1592244600|2020-06-15 18:10:00|12.37|12.37|12.35|12.36|1314
1592244900|2020-06-15 18:15:00|12.36|12.41|12.36|12.41|1465
1592245200|2020-06-15 18:20:00|12.4|12.41|12.38|12.41|2730
1592245500|2020-06-15 18:25:00|12.41|12.41|12.38|12.38|1584
1592245800|2020-06-15 18:30:00|12.39|12.41|12.34|12.34|3364
1592246100|2020-06-15 18:35:00|12.34|12.37|12.34|12.36|2852
1592246400|2020-06-15 18:40:00|12.353|12.39|12.353|12.36|8015
1592246700|2020-06-15 18:45:00|12.35|12.38|12.35|12.38|3199
1592247000|2020-06-15 18:50:00|12.38|12.38|12.34|12.35|1555
1592247300|2020-06-15 18:55:00|12.34|12.35|12.32|12.32|2001
1592247600|2020-06-15 19:00:00|12.32|12.39|12.32|12.38|1917
1592247900|2020-06-15 19:05:00|12.38|12.38|12.33|12.37|4986
1592248200|2020-06-15 19:10:00|12.38|12.38|12.355|12.365|2205
1592248500|2020-06-15 19:15:00|12.37|12.375|12.35|12.35|3140
1592248800|2020-06-15 19:20:00|12.33|12.35|12.31|12.35|4050
1592249100|2020-06-15 19:25:00|12.355|12.36|12.3|12.3|4960
1592249400|2020-06-15 19:30:00|12.3|12.305|12.27|12.27|4428
1592249700|2020-06-15 19:35:00|12.28|12.305|12.25|12.29|14316
1592250000|2020-06-15 19:40:00|12.29|12.3|12.28|12.29|3341
1592250300|2020-06-15 19:45:00|12.295|12.31|12.29|12.3|5906
1592250600|2020-06-15 19:50:00|12.29|12.31|12.27|12.3|10318
1592250900|2020-06-15 19:55:00|12.3|12.31|12.29|12.3|32825
1592251200|2020-06-15 20:00:00|12.3|12.3|12.3|12.3|22997
1592314200|2020-06-16 13:30:00|12.77|12.77|12.67|12.72|0
1592314500|2020-06-16 13:35:00|12.72|12.75|12.7|12.71|10764
1592314800|2020-06-16 13:40:00|12.695|12.71|12.67|12.68|9371
1592315100|2020-06-16 13:45:00|12.72|12.74|12.65|12.65|3598
1592315400|2020-06-16 13:50:00|12.67|12.72|12.67|12.705|11254
1592315700|2020-06-16 13:55:00|12.71|12.75|12.71|12.73|6296
1592316000|2020-06-16 14:00:00|12.73|12.76|12.73|12.75|6226
1592316300|2020-06-16 14:05:00|12.75|12.78|12.73|12.73|9598
1592316600|2020-06-16 14:10:00|12.71|12.75|12.71|12.75|2433
1592316900|2020-06-16 14:15:00|12.75|12.77|12.73|12.73|4247
1592317200|2020-06-16 14:20:00|12.72|12.73|12.69|12.73|2537
1592317500|2020-06-16 14:25:00|12.75|12.75|12.74|12.74|2116
1592317800|2020-06-16 14:30:00|12.73|12.73|12.675|12.675|3881
1592318100|2020-06-16 14:35:00|12.67|12.68|12.61|12.63|3856
1592318400|2020-06-16 14:40:00|12.61|12.61|12.57|12.58|3340
1592318700|2020-06-16 14:45:00|12.57|12.609|12.55|12.6|5520
1592319000|2020-06-16 14:50:00|12.59|12.59|12.47|12.48|6174
1592319300|2020-06-16 14:55:00|12.48|12.485|12.39|12.39|7989
1592319600|2020-06-16 15:00:00|12.39|12.45|12.34|12.45|6662
1592319900|2020-06-16 15:05:00|12.48|12.5|12.45|12.45|4153
1592320200|2020-06-16 15:10:00|12.46|12.46|12.415|12.45|12514
1592320500|2020-06-16 15:15:00|12.45|12.54|12.45|12.49|22726
1592320800|2020-06-16 15:20:00|12.485|12.545|12.485|12.53|3036
1592321100|2020-06-16 15:25:00|12.51|12.54|12.495|12.51|4599
1592321400|2020-06-16 15:30:00|12.51|12.51|12.48|12.5|8587
1592321700|2020-06-16 15:35:00|12.5|12.505|12.445|12.46|7544
1592322000|2020-06-16 15:40:00|12.46|12.47|12.45|12.47|7666
1592322300|2020-06-16 15:45:00|12.47|12.49|12.47|12.49|13441
1592322600|2020-06-16 15:50:00|12.5|12.51|12.435|12.44|6251
1592322900|2020-06-16 15:55:00|12.45|12.45|12.39|12.39|14836
1592323200|2020-06-16 16:00:00|12.39|12.405|12.37|12.4|9130
1592323500|2020-06-16 16:05:00|12.39|12.41|12.38|12.41|7128
1592323800|2020-06-16 16:10:00|12.42|12.42|12.38|12.405|3675
1592324100|2020-06-16 16:15:00|12.41|12.42|12.39|12.39|1754
1592324400|2020-06-16 16:20:00|12.4|12.42|12.4|12.42|3636
1592324700|2020-06-16 16:25:00|12.43|12.44|12.427|12.44|1268
1592325000|2020-06-16 16:30:00|12.45|12.49|12.45|12.471|1713
1592325300|2020-06-16 16:35:00|12.47|12.51|12.47|12.5|1601
1592325600|2020-06-16 16:40:00|12.48|12.51|12.48|12.51|4543
1592325900|2020-06-16 16:45:00|12.52|12.52|12.51|12.52|4300
1592326200|2020-06-16 16:50:00|12.52|12.56|12.52|12.535|4107
1592326500|2020-06-16 16:55:00|12.535|12.54|12.52|12.54|3514
1592326800|2020-06-16 17:00:00|12.56|12.57|12.55|12.55|5338
1592327100|2020-06-16 17:05:00|12.55|12.55|12.53|12.53|2115
1592327400|2020-06-16 17:10:00|12.54|12.54|12.52|12.52|2711
1592327700|2020-06-16 17:15:00|12.53|12.53|12.53|12.53|410
1592328000|2020-06-16 17:20:00|12.545|12.55|12.54|12.541|2665
1592328300|2020-06-16 17:25:00|12.54|12.545|12.52|12.52|4286
1592328600|2020-06-16 17:30:00|12.525|12.55|12.52|12.53|28197
1592328900|2020-06-16 17:35:00|12.525|12.525|12.51|12.52|3786
1592329200|2020-06-16 17:40:00|12.51|12.53|12.51|12.52|1829
1592329500|2020-06-16 17:45:00|12.51|12.51|12.505|12.505|561
1592329800|2020-06-16 17:50:00|12.5|12.505|12.47|12.475|3702
1592330100|2020-06-16 17:55:00|12.47|12.5|12.46|12.5|3212
1592330400|2020-06-16 18:00:00|12.5|12.54|12.5|12.54|3947
1592330700|2020-06-16 18:05:00|12.54|12.54|12.51|12.53|5590
1592331000|2020-06-16 18:10:00|12.54|12.555|12.54|12.555|3301
1592331300|2020-06-16 18:15:00|12.55|12.57|12.55|12.55|6401
1592331600|2020-06-16 18:20:00|12.56|12.56|12.5|12.55|15988
1592331900|2020-06-16 18:25:00|12.53|12.55|12.51|12.55|4836
1592332200|2020-06-16 18:30:00|12.56|12.59|12.55|12.565|10818
1592332500|2020-06-16 18:35:00|12.56|12.58|12.555|12.56|8061
1592332800|2020-06-16 18:40:00|12.55|12.555|12.53|12.53|2866
1592333100|2020-06-16 18:45:00|12.53|12.555|12.51|12.555|4612
1592333400|2020-06-16 18:50:00|12.56|12.56|12.53|12.53|2729
1592333700|2020-06-16 18:55:00|12.54|12.545|12.53|12.54|4087
1592334000|2020-06-16 19:00:00|12.53|12.53|12.49|12.49|3658
1592334300|2020-06-16 19:05:00|12.5|12.51|12.47|12.47|5859
1592334600|2020-06-16 19:10:00|12.49|12.5|12.475|12.475|3803
1592334900|2020-06-16 19:15:00|12.48|12.48|12.445|12.445|15914
1592335200|2020-06-16 19:20:00|12.45|12.5|12.45|12.5|5503
1592335500|2020-06-16 19:25:00|12.5|12.535|12.5|12.525|8436
1592335800|2020-06-16 19:30:00|12.52|12.56|12.52|12.53|12914
1592336100|2020-06-16 19:35:00|12.515|12.515|12.49|12.51|8188
1592336400|2020-06-16 19:40:00|12.52|12.52|12.48|12.485|21806
1592336700|2020-06-16 19:45:00|12.48|12.51|12.48|12.51|7339
1592337000|2020-06-16 19:50:00|12.52|12.54|12.49|12.51|18211
1592337300|2020-06-16 19:55:00|12.505|12.58|12.505|12.58|37463
1592337600|2020-06-16 20:00:00|12.58|12.58|12.58|12.58|15271
1592400600|2020-06-17 13:30:00|12.58|12.58|12.52|12.52|0
1592400900|2020-06-17 13:35:00|12.5|12.53|12.43|12.46|5034
1592401200|2020-06-17 13:40:00|12.44|12.5|12.42|12.49|6944
1592401500|2020-06-17 13:45:00|12.481|12.481|12.45|12.48|6415
1592401800|2020-06-17 13:50:00|12.485|12.51|12.47|12.47|4576
1592402100|2020-06-17 13:55:00|12.475|12.48|12.45|12.48|8972
1592402400|2020-06-17 14:00:00|12.47|12.48|12.45|12.46|3734
1592402700|2020-06-17 14:05:00|12.455|12.51|12.45|12.501|3149
1592403000|2020-06-17 14:10:00|12.5|12.5|12.42|12.42|3611
1592403300|2020-06-17 14:15:00|12.44|12.46|12.38|12.39|10440
1592403600|2020-06-17 14:20:00|12.4|12.42|12.4|12.4|1656
1592403900|2020-06-17 14:25:00|12.39|12.39|12.36|12.36|5082
1592404200|2020-06-17 14:30:00|12.36|12.39|12.36|12.39|3683
1592404500|2020-06-17 14:35:00|12.39|12.4|12.38|12.4|1813
1592404800|2020-06-17 14:40:00|12.4|12.405|12.39|12.405|2133
1592405100|2020-06-17 14:45:00|12.41|12.41|12.39|12.405|1847
1592405400|2020-06-17 14:50:00|12.4|12.43|12.395|12.42|2065
1592405700|2020-06-17 14:55:00|12.43|12.445|12.42|12.42|8520
1592406000|2020-06-17 15:00:00|12.42|12.425|12.4|12.4|1211
1592406300|2020-06-17 15:05:00|12.41|12.43|12.395|12.4|5969
1592406600|2020-06-17 15:10:00|12.4|12.43|12.38|12.39|2436
1592406900|2020-06-17 15:15:00|12.406|12.42|12.38|12.38|7137
1592407200|2020-06-17 15:20:00|12.39|12.39|12.37|12.37|2600
1592407500|2020-06-17 15:25:00|12.36|12.385|12.36|12.375|2147
1592407800|2020-06-17 15:30:00|12.36|12.38|12.36|12.38|1653
1592408100|2020-06-17 15:35:00|12.39|12.41|12.39|12.4|2448
1592408400|2020-06-17 15:40:00|12.391|12.42|12.391|12.42|9579
1592408700|2020-06-17 15:45:00|12.44|12.44|12.43|12.44|1734
1592409000|2020-06-17 15:50:00|12.43|12.43|12.4|12.41|1325
1592409300|2020-06-17 15:55:00|12.43|12.46|12.43|12.46|5078
1592409600|2020-06-17 16:00:00|12.464|12.464|12.46|12.46|3229
1592409900|2020-06-17 16:05:00|12.46|12.47|12.46|12.46|4977
1592410200|2020-06-17 16:10:00|12.46|12.47|12.46|12.46|9816
1592410500|2020-06-17 16:15:00|12.45|12.45|12.43|12.43|2305
1592410800|2020-06-17 16:20:00|12.435|12.435|12.42|12.43|1064
1592411100|2020-06-17 16:25:00|12.43|12.436|12.43|12.43|3274
1592411400|2020-06-17 16:30:00|12.44|12.475|12.44|12.46|1958
1592411700|2020-06-17 16:35:00|12.45|12.45|12.43|12.43|1402
1592412000|2020-06-17 16:40:00|12.44|12.44|12.43|12.44|839
1592412300|2020-06-17 16:45:00|12.44|12.44|12.43|12.43|2849
1592412600|2020-06-17 16:50:00|12.43|12.43|12.405|12.415|1692
1592412900|2020-06-17 16:55:00|12.41|12.41|12.405|12.405|1128
1592413200|2020-06-17 17:00:00|12.405|12.41|12.405|12.41|1465
1592413500|2020-06-17 17:05:00|12.41|12.41|12.395|12.395|2835
1592413800|2020-06-17 17:10:00|12.39|12.39|12.38|12.38|1832
1592414100|2020-06-17 17:15:00|12.375|12.385|12.37|12.385|6728
1592414400|2020-06-17 17:20:00|12.385|12.39|12.38|12.385|623
1592414700|2020-06-17 17:25:00|12.38|12.39|12.375|12.384|2224
1592415000|2020-06-17 17:30:00|12.385|12.4|12.385|12.39|2656
1592415300|2020-06-17 17:35:00|12.395|12.405|12.395|12.4|4399
1592415600|2020-06-17 17:40:00|12.416|12.42|12.41|12.41|2652
1592415900|2020-06-17 17:45:00|12.405|12.405|12.39|12.391|2112
1592416200|2020-06-17 17:50:00|12.4|12.404|12.381|12.381|2588
1592416500|2020-06-17 17:55:00|12.39|12.39|12.38|12.38|3791
1592416800|2020-06-17 18:00:00|12.37|12.371|12.37|12.37|3628
1592417100|2020-06-17 18:05:00|12.37|12.375|12.37|12.373|1163
1592417400|2020-06-17 18:10:00|12.375|12.39|12.37|12.37|3021
1592417700|2020-06-17 18:15:00|12.36|12.37|12.36|12.365|1306
1592418000|2020-06-17 18:20:00|12.366|12.38|12.366|12.37|1301
1592418300|2020-06-17 18:25:00|12.37|12.371|12.36|12.371|1015
1592418600|2020-06-17 18:30:00|12.37|12.37|12.36|12.36|3403
1592418900|2020-06-17 18:35:00|12.36|12.365|12.36|12.365|1872
1592419200|2020-06-17 18:40:00|12.37|12.385|12.37|12.37|2532
1592419500|2020-06-17 18:45:00|12.36|12.38|12.36|12.38|1195
1592419800|2020-06-17 18:50:00|12.385|12.395|12.37|12.37|1966
1592420100|2020-06-17 18:55:00|12.375|12.39|12.37|12.37|2959
1592420400|2020-06-17 19:00:00|12.36|12.415|12.35|12.4|6367
1592420700|2020-06-17 19:05:00|12.39|12.39|12.38|12.38|756
1592421000|2020-06-17 19:10:00|12.38|12.405|12.37|12.405|6868
1592421300|2020-06-17 19:15:00|12.41|12.42|12.37|12.38|3482
1592421600|2020-06-17 19:20:00|12.37|12.38|12.33|12.33|2614
1592421900|2020-06-17 19:25:00|12.325|12.33|12.31|12.325|1755
1592422200|2020-06-17 19:30:00|12.32|12.32|12.29|12.32|3502
1592422500|2020-06-17 19:35:00|12.32|12.33|12.31|12.32|4030
1592422800|2020-06-17 19:40:00|12.31|12.31|12.28|12.28|3663
1592423100|2020-06-17 19:45:00|12.3|12.3|12.27|12.27|7901
1592423400|2020-06-17 19:50:00|12.29|12.32|12.289|12.31|4438
1592423700|2020-06-17 19:55:00|12.3|12.31|12.28|12.31|12676
1592424000|2020-06-17 20:00:00|12.31|12.31|12.31|12.31|16288
1592487000|2020-06-18 13:30:00|12.33|12.38|12.32|12.33|0
1592487300|2020-06-18 13:35:00|12.33|12.4|12.33|12.4|5061
1592487600|2020-06-18 13:40:00|12.39|12.405|12.34|12.405|4168
1592487900|2020-06-18 13:45:00|12.41|12.41|12.39|12.41|2150
1592488200|2020-06-18 13:50:00|12.41|12.425|12.38|12.38|6412
1592488500|2020-06-18 13:55:00|12.38|12.4|12.38|12.38|2987
1592488800|2020-06-18 14:00:00|12.39|12.44|12.39|12.43|4314
1592489100|2020-06-18 14:05:00|12.44|12.48|12.44|12.48|3658
1592489400|2020-06-18 14:10:00|12.47|12.5|12.46|12.5|4557
1592489700|2020-06-18 14:15:00|12.5|12.52|12.5|12.52|4799
1592490000|2020-06-18 14:20:00|12.52|12.53|12.46|12.47|6120
1592490300|2020-06-18 14:25:00|12.46|12.5|12.46|12.48|2708
1592490600|2020-06-18 14:30:00|12.46|12.48|12.41|12.45|6105
1592490900|2020-06-18 14:35:00|12.46|12.49|12.46|12.47|3256
1592491200|2020-06-18 14:40:00|12.47|12.485|12.46|12.47|2020
1592491500|2020-06-18 14:45:00|12.48|12.51|12.48|12.49|3763
1592491800|2020-06-18 14:50:00|12.48|12.48|12.455|12.455|2255
1592492100|2020-06-18 14:55:00|12.46|12.51|12.46|12.51|3012
1592492400|2020-06-18 15:00:00|12.5|12.5|12.48|12.495|1355
1592492700|2020-06-18 15:05:00|12.48|12.48|12.45|12.455|2542
1592493000|2020-06-18 15:10:00|12.46|12.48|12.46|12.47|18178
1592493300|2020-06-18 15:15:00|12.465|12.48|12.455|12.455|11873
1592493600|2020-06-18 15:20:00|12.46|12.475|12.44|12.45|6762
1592493900|2020-06-18 15:25:00|12.45|12.465|12.44|12.45|3038
1592494200|2020-06-18 15:30:00|12.455|12.475|12.455|12.465|3196
1592494500|2020-06-18 15:35:00|12.46|12.46|12.44|12.445|2768
1592494800|2020-06-18 15:40:00|12.445|12.46|12.445|12.45|2608
1592495100|2020-06-18 15:45:00|12.44|12.46|12.44|12.44|1714
1592495400|2020-06-18 15:50:00|12.44|12.44|12.42|12.42|1736
1592495700|2020-06-18 15:55:00|12.43|12.43|12.415|12.425|3018
1592496000|2020-06-18 16:00:00|12.43|12.43|12.41|12.41|2811
1592496300|2020-06-18 16:05:00|12.405|12.42|12.405|12.42|1343
1592496600|2020-06-18 16:10:00|12.425|12.44|12.415|12.44|1153
1592496900|2020-06-18 16:15:00|12.45|12.46|12.44|12.44|2934
1592497200|2020-06-18 16:20:00|12.44|12.45|12.44|12.44|604
1592497500|2020-06-18 16:25:00|12.44|12.46|12.44|12.45|1251
1592497800|2020-06-18 16:30:00|12.44|12.44|12.43|12.44|1165
1592498100|2020-06-18 16:35:00|12.42|12.42|12.4|12.4|1559
1592498400|2020-06-18 16:40:00|12.41|12.415|12.41|12.41|370
1592498700|2020-06-18 16:45:00|12.415|12.42|12.415|12.42|328
1592499000|2020-06-18 16:50:00|12.415|12.43|12.415|12.43|900
1592499300|2020-06-18 16:55:00|12.435|12.435|12.42|12.435|809
1592499600|2020-06-18 17:00:00|12.42|12.425|12.42|12.425|514
1592499900|2020-06-18 17:05:00|12.42|12.43|12.42|12.425|742
1592500200|2020-06-18 17:10:00|12.43|12.43|12.43|12.43|416
1592500500|2020-06-18 17:15:00|12.42|12.43|12.42|12.423|1104
1592500800|2020-06-18 17:20:00|12.42|12.42|12.41|12.41|1432
1592501100|2020-06-18 17:25:00|12.41|12.41|12.41|12.41|200
1592501400|2020-06-18 17:30:00|12.415|12.42|12.415|12.42|422
1592501700|2020-06-18 17:35:00|12.43|12.44|12.425|12.44|1281
1592502000|2020-06-18 17:40:00|12.445|12.445|12.44|12.44|419
1592502300|2020-06-18 17:45:00|12.445|12.445|12.443|12.443|1005
1592502600|2020-06-18 17:50:00|12.445|12.445|12.445|12.445|392
1592502900|2020-06-18 17:55:00|12.45|12.455|12.45|12.455|1988
1592503200|2020-06-18 18:00:00|12.45|12.45|12.42|12.42|1408
1592503500|2020-06-18 18:05:00|12.42|12.425|12.4|12.4|2526
1592503800|2020-06-18 18:10:00|12.4|12.4|12.4|12.4|100
1592504100|2020-06-18 18:15:00|12.4|12.4|12.39|12.394|741
1592504400|2020-06-18 18:20:00|12.395|12.42|12.395|12.42|3508
1592504700|2020-06-18 18:25:00|12.41|12.42|12.41|12.42|1744
1592505000|2020-06-18 18:30:00|12.42|12.44|12.42|12.43|1608
1592505300|2020-06-18 18:35:00|12.43|12.43|12.413|12.413|1046
1592505600|2020-06-18 18:40:00|12.42|12.42|12.4|12.4|1240
1592505900|2020-06-18 18:45:00|12.4|12.405|12.4|12.405|634
1592506200|2020-06-18 18:50:00|12.41|12.41|12.4|12.405|1683
1592506500|2020-06-18 18:55:00|12.405|12.41|12.4|12.4|1570
1592506800|2020-06-18 19:00:00|12.395|12.395|12.375|12.38|808
1592507100|2020-06-18 19:05:00|12.38|12.38|12.374|12.38|2406
1592507400|2020-06-18 19:10:00|12.385|12.39|12.375|12.38|2807
1592507700|2020-06-18 19:15:00|12.38|12.4|12.38|12.4|1650
1592508000|2020-06-18 19:20:00|12.4|12.42|12.4|12.42|1240
1592508300|2020-06-18 19:25:00|12.41|12.415|12.41|12.415|900
1592508600|2020-06-18 19:30:00|12.42|12.44|12.42|12.435|5778
1592508900|2020-06-18 19:35:00|12.43|12.435|12.43|12.43|2427
1592509200|2020-06-18 19:40:00|12.43|12.43|12.4|12.4|5043
1592509500|2020-06-18 19:45:00|12.4|12.4|12.38|12.39|4245
1592509800|2020-06-18 19:50:00|12.39|12.415|12.385|12.415|6702
1592510100|2020-06-18 19:55:00|12.415|12.415|12.395|12.41|21803
1592510400|2020-06-18 20:00:00|12.4|12.4|12.4|12.4|14328
1592511300|2020-06-18 20:15:00|12.4|12.4|12.4|12.4|0
1592573400|2020-06-19 13:30:00|12.54|12.54|12.54|12.54|6448
1592573700|2020-06-19 13:35:00|12.575|12.58|12.505|12.52|7656
1592574000|2020-06-19 13:40:00|12.53|12.54|12.49|12.49|6542
1592574300|2020-06-19 13:45:00|12.49|12.5|12.49|12.5|5357
1592574600|2020-06-19 13:50:00|12.51|12.51|12.49|12.49|3650
1592574900|2020-06-19 13:55:00|12.49|12.49|12.435|12.45|6802
1592575200|2020-06-19 14:00:00|12.44|12.485|12.44|12.48|4276
1592575500|2020-06-19 14:05:00|12.48|12.49|12.47|12.48|3523
1592575800|2020-06-19 14:10:00|12.48|12.485|12.47|12.485|2283
1592576100|2020-06-19 14:15:00|12.49|12.5|12.49|12.495|3237
1592576400|2020-06-19 14:20:00|12.5|12.5|12.475|12.48|3441
1592576700|2020-06-19 14:25:00|12.48|12.485|12.47|12.48|1575
1592577000|2020-06-19 14:30:00|12.47|12.47|12.45|12.45|3439
1592577300|2020-06-19 14:35:00|12.455|12.46|12.45|12.455|1778
1592577600|2020-06-19 14:40:00|12.455|12.455|12.44|12.44|2810
1592577900|2020-06-19 14:45:00|12.44|12.445|12.43|12.44|2557
1592578200|2020-06-19 14:50:00|12.44|12.45|12.44|12.444|1866
1592578500|2020-06-19 14:55:00|12.44|12.445|12.42|12.42|1975
1592578800|2020-06-19 15:00:00|12.43|12.44|12.43|12.44|2363
1592579100|2020-06-19 15:05:00|12.45|12.45|12.435|12.435|1224
1592579400|2020-06-19 15:10:00|12.44|12.45|12.43|12.44|3324
1592579700|2020-06-19 15:15:00|12.449|12.45|12.44|12.44|2173
1592580000|2020-06-19 15:20:00|12.41|12.43|12.41|12.43|2736
1592580300|2020-06-19 15:25:00|12.43|12.43|12.425|12.425|550
1592580600|2020-06-19 15:30:00|12.43|12.43|12.41|12.41|1616
1592580900|2020-06-19 15:35:00|12.41|12.42|12.41|12.41|1426
1592581200|2020-06-19 15:40:00|12.405|12.41|12.4|12.4|1192
1592581500|2020-06-19 15:45:00|12.41|12.43|12.41|12.42|3115
1592582100|2020-06-19 15:55:00|12.43|12.43|12.42|12.42|1666
1592582400|2020-06-19 16:00:00|12.41|12.41|12.41|12.41|1278
1592582700|2020-06-19 16:05:00|12.4|12.4|12.385|12.39|2824
1592583000|2020-06-19 16:10:00|12.4|12.405|12.38|12.38|540
1592583300|2020-06-19 16:15:00|12.37|12.37|12.31|12.32|5252
1592583600|2020-06-19 16:20:00|12.29|12.34|12.28|12.28|2772
1592583900|2020-06-19 16:25:00|12.29|12.3|12.28|12.29|3575
1592584200|2020-06-19 16:30:00|12.29|12.31|12.28|12.3|3159
1592584500|2020-06-19 16:35:00|12.3|12.3|12.3|12.3|1949
1592584800|2020-06-19 16:40:00|12.29|12.33|12.29|12.33|3184
1592585100|2020-06-19 16:45:00|12.33|12.33|12.32|12.33|1612
1592585400|2020-06-19 16:50:00|12.34|12.35|12.34|12.34|1114
1592585700|2020-06-19 16:55:00|12.34|12.4|12.34|12.4|1223
1592586000|2020-06-19 17:00:00|12.395|12.4|12.37|12.37|1551
1592586300|2020-06-19 17:05:00|12.38|12.38|12.36|12.36|1530
1592586600|2020-06-19 17:10:00|12.36|12.37|12.35|12.35|1936
1592586900|2020-06-19 17:15:00|12.34|12.34|12.32|12.321|2019
1592587200|2020-06-19 17:20:00|12.32|12.32|12.295|12.3|4071
1592587500|2020-06-19 17:25:00|12.3|12.31|12.3|12.31|550
1592587800|2020-06-19 17:30:00|12.31|12.31|12.28|12.28|2181
1592588100|2020-06-19 17:35:00|12.28|12.302|12.28|12.302|832
1592588400|2020-06-19 17:40:00|12.31|12.31|12.3|12.305|592
1592588700|2020-06-19 17:45:00|12.31|12.31|12.28|12.29|4105
1592589000|2020-06-19 17:50:00|12.3|12.3|12.29|12.29|1324
1592589300|2020-06-19 17:55:00|12.3|12.3|12.27|12.27|2010
1592589600|2020-06-19 18:00:00|12.27|12.285|12.27|12.28|2617
1592589900|2020-06-19 18:05:00|12.28|12.28|12.26|12.26|1323
1592590200|2020-06-19 18:10:00|12.26|12.26|12.235|12.235|5253
1592590500|2020-06-19 18:15:00|12.24|12.25|12.22|12.23|4230
1592590800|2020-06-19 18:20:00|12.225|12.275|12.225|12.275|3677
1592591100|2020-06-19 18:25:00|12.28|12.28|12.24|12.24|2230
1592591400|2020-06-19 18:30:00|12.23|12.275|12.23|12.27|3139
1592591700|2020-06-19 18:35:00|12.28|12.309|12.28|12.309|1343
1592592000|2020-06-19 18:40:00|12.295|12.325|12.295|12.32|1013
1592592300|2020-06-19 18:45:00|12.33|12.33|12.31|12.31|1760
1592592600|2020-06-19 18:50:00|12.31|12.32|12.31|12.32|728
1592592900|2020-06-19 18:55:00|12.32|12.34|12.32|12.34|1011
1592593200|2020-06-19 19:00:00|12.33|12.34|12.32|12.33|2109
1592593500|2020-06-19 19:05:00|12.33|12.33|12.315|12.32|1529
1592593800|2020-06-19 19:10:00|12.32|12.35|12.305|12.35|6174
1592594100|2020-06-19 19:15:00|12.35|12.37|12.35|12.36|1727
1592594400|2020-06-19 19:20:00|12.365|12.365|12.325|12.335|6631
1592594700|2020-06-19 19:25:00|12.335|12.335|12.28|12.28|5345
1592595000|2020-06-19 19:30:00|12.28|12.29|12.27|12.29|26961
1592595300|2020-06-19 19:35:00|12.295|12.295|12.28|12.29|7040
1592595600|2020-06-19 19:40:00|12.29|12.33|12.29|12.33|6952
1592595900|2020-06-19 19:45:00|12.33|12.33|12.285|12.285|5610
1592596200|2020-06-19 19:50:00|12.29|12.32|12.29|12.31|7243
1592596500|2020-06-19 19:55:00|12.315|12.32|12.28|12.28|14026
1592596800|2020-06-19 20:00:00|12.28|12.28|12.28|12.28|21062
1592597700|2020-06-19 20:15:00|12.28|12.28|12.28|12.28|0
1592828100|2020-06-22 12:15:00|12.28|12.28|12.28|12.28|0
1592832600|2020-06-22 13:30:00|12.5|12.57|12.46|12.47|19578
1592832900|2020-06-22 13:35:00|12.45|12.47|12.45|12.46|1291
1592833200|2020-06-22 13:40:00|12.46|12.49|12.45|12.48|13831
1592833500|2020-06-22 13:45:00|12.485|12.53|12.48|12.521|2986
1592833800|2020-06-22 13:50:00|12.52|12.55|12.51|12.535|2963
1592834100|2020-06-22 13:55:00|12.52|12.55|12.52|12.53|1943
1592834400|2020-06-22 14:00:00|12.51|12.54|12.5|12.525|5585
1592834700|2020-06-22 14:05:00|12.53|12.53|12.52|12.53|2159
1592835000|2020-06-22 14:10:00|12.525|12.56|12.52|12.55|2565
1592835300|2020-06-22 14:15:00|12.56|12.56|12.525|12.535|1531
1592835600|2020-06-22 14:20:00|12.53|12.55|12.53|12.55|1050
1592835900|2020-06-22 14:25:00|12.555|12.58|12.555|12.57|1957
1592836200|2020-06-22 14:30:00|12.58|12.58|12.55|12.57|3556
1592836500|2020-06-22 14:35:00|12.56|12.57|12.56|12.57|1218
1592836800|2020-06-22 14:40:00|12.575|12.575|12.55|12.55|1834
1592837100|2020-06-22 14:45:00|12.55|12.55|12.53|12.53|4897
1592837400|2020-06-22 14:50:00|12.52|12.54|12.52|12.54|5769
1592837700|2020-06-22 14:55:00|12.535|12.535|12.51|12.52|3452
1592838000|2020-06-22 15:00:00|12.51|12.523|12.51|12.51|2294
1592838300|2020-06-22 15:05:00|12.505|12.505|12.505|12.505|230
1592838600|2020-06-22 15:10:00|12.505|12.515|12.5|12.51|3162
1592838900|2020-06-22 15:15:00|12.51|12.535|12.51|12.53|6661
1592839200|2020-06-22 15:20:00|12.525|12.54|12.525|12.54|6034
1592839500|2020-06-22 15:25:00|12.545|12.55|12.51|12.51|4534
1592839800|2020-06-22 15:30:00|12.51|12.52|12.505|12.52|2900
1592840100|2020-06-22 15:35:00|12.51|12.53|12.51|12.525|1418
1592840400|2020-06-22 15:40:00|12.527|12.53|12.52|12.53|4256
1592840700|2020-06-22 15:45:00|12.53|12.53|12.523|12.525|1019
1592841000|2020-06-22 15:50:00|12.525|12.535|12.521|12.521|3915
1592841300|2020-06-22 15:55:00|12.525|12.53|12.515|12.53|4571
1592841600|2020-06-22 16:00:00|12.525|12.55|12.525|12.55|3693
1592841900|2020-06-22 16:05:00|12.57|12.58|12.57|12.58|389
1592842200|2020-06-22 16:10:00|12.57|12.58|12.565|12.58|1735
1592842500|2020-06-22 16:15:00|12.585|12.59|12.58|12.581|3514
1592842800|2020-06-22 16:20:00|12.59|12.59|12.58|12.59|1757
1592843100|2020-06-22 16:25:00|12.59|12.59|12.58|12.585|1354
1592843400|2020-06-22 16:30:00|12.587|12.587|12.58|12.585|4001
1592843700|2020-06-22 16:35:00|12.58|12.585|12.58|12.58|1062
1592844000|2020-06-22 16:40:00|12.58|12.59|12.58|12.585|683
1592844300|2020-06-22 16:45:00|12.59|12.59|12.59|12.59|6388
1592844600|2020-06-22 16:50:00|12.59|12.6|12.59|12.59|4831
1592844900|2020-06-22 16:55:00|12.6|12.62|12.6|12.615|4167
1592845200|2020-06-22 17:00:00|12.62|12.62|12.62|12.62|1718
1592845500|2020-06-22 17:05:00|12.61|12.61|12.6|12.605|1924
1592845800|2020-06-22 17:10:00|12.61|12.63|12.61|12.63|8076
1592846100|2020-06-22 17:15:00|12.63|12.645|12.63|12.64|7336
1592846400|2020-06-22 17:20:00|12.64|12.66|12.64|12.66|5246
1592846700|2020-06-22 17:25:00|12.655|12.655|12.64|12.64|8151
1592847000|2020-06-22 17:30:00|12.65|12.66|12.64|12.66|10915
1592847300|2020-06-22 17:35:00|12.65|12.66|12.64|12.66|7590
1592847600|2020-06-22 17:40:00|12.66|12.66|12.66|12.66|2025
1592847900|2020-06-22 17:45:00|12.66|12.665|12.66|12.66|696
1592848200|2020-06-22 17:50:00|12.66|12.665|12.66|12.665|12199
1592848500|2020-06-22 17:55:00|12.662|12.665|12.66|12.665|4153
1592848800|2020-06-22 18:00:00|12.66|12.66|12.63|12.63|22281
1592849100|2020-06-22 18:05:00|12.63|12.63|12.625|12.63|2282
1592849400|2020-06-22 18:10:00|12.63|12.63|12.61|12.61|2200
1592849700|2020-06-22 18:15:00|12.6|12.61|12.6|12.6|1949
1592850000|2020-06-22 18:20:00|12.591|12.63|12.591|12.61|7946
1592850300|2020-06-22 18:25:00|12.61|12.63|12.61|12.63|3348
1592850600|2020-06-22 18:30:00|12.63|12.63|12.605|12.62|4267
1592850900|2020-06-22 18:35:00|12.62|12.63|12.62|12.63|1721
1592851200|2020-06-22 18:40:00|12.63|12.635|12.625|12.635|2188
1592851500|2020-06-22 18:45:00|12.635|12.645|12.635|12.64|1532
1592851800|2020-06-22 18:50:00|12.64|12.645|12.63|12.63|3426
1592852100|2020-06-22 18:55:00|12.63|12.65|12.63|12.645|3679
1592852400|2020-06-22 19:00:00|12.65|12.66|12.645|12.66|2525
1592852700|2020-06-22 19:05:00|12.66|12.66|12.66|12.66|340
1592853000|2020-06-22 19:10:00|12.66|12.66|12.64|12.64|8281
1592853300|2020-06-22 19:15:00|12.63|12.63|12.615|12.615|3875
1592853600|2020-06-22 19:20:00|12.615|12.615|12.58|12.58|6549
1592853900|2020-06-22 19:25:00|12.58|12.605|12.58|12.6|6033
1592854200|2020-06-22 19:30:00|12.61|12.63|12.61|12.63|2349
1592854500|2020-06-22 19:35:00|12.63|12.63|12.6|12.61|3750
1592854800|2020-06-22 19:40:00|12.61|12.62|12.605|12.62|3857
1592855100|2020-06-22 19:45:00|12.62|12.63|12.61|12.615|5150
1592855400|2020-06-22 19:50:00|12.61|12.615|12.6|12.61|6140
1592855700|2020-06-22 19:55:00|12.605|12.61|12.6|12.6|12582
1592856000|2020-06-22 20:00:00|12.6|12.6|12.6|12.6|11834
1592856900|2020-06-22 20:15:00|12.6|12.6|12.6|12.6|0
1592919000|2020-06-23 13:30:00|12.75|12.75|12.65|12.65|11909
1592919300|2020-06-23 13:35:00|12.678|12.76|12.678|12.735|6663
1592919600|2020-06-23 13:40:00|12.74|12.74|12.7|12.72|7051
1592919900|2020-06-23 13:45:00|12.72|12.72|12.66|12.66|3072
1592920200|2020-06-23 13:50:00|12.665|12.69|12.66|12.69|2176
1592920500|2020-06-23 13:55:00|12.69|12.71|12.69|12.7|2491
1592920800|2020-06-23 14:00:00|12.7|12.7|12.675|12.675|1881
1592921100|2020-06-23 14:05:00|12.68|12.69|12.665|12.68|5084
1592921400|2020-06-23 14:10:00|12.67|12.68|12.665|12.68|3116
1592921700|2020-06-23 14:15:00|12.69|12.71|12.67|12.67|4862
1592922000|2020-06-23 14:20:00|12.67|12.67|12.64|12.66|2347
1592922300|2020-06-23 14:25:00|12.68|12.706|12.68|12.69|3637
1592922600|2020-06-23 14:30:00|12.69|12.69|12.69|12.69|4626
1592922900|2020-06-23 14:35:00|12.7|12.7|12.69|12.695|2415
1592923200|2020-06-23 14:40:00|12.69|12.69|12.65|12.66|3117
1592923500|2020-06-23 14:45:00|12.65|12.66|12.63|12.66|1939
1592923800|2020-06-23 14:50:00|12.67|12.675|12.67|12.67|1305
1592924100|2020-06-23 14:55:00|12.675|12.68|12.675|12.68|1297
1592924400|2020-06-23 15:00:00|12.67|12.68|12.65|12.68|4454
1592924700|2020-06-23 15:05:00|12.675|12.675|12.675|12.675|39926
1592925000|2020-06-23 15:10:00|12.67|12.68|12.66|12.66|3906
1592925300|2020-06-23 15:15:00|12.65|12.7|12.65|12.68|11286
1592925600|2020-06-23 15:20:00|12.685|12.7|12.67|12.7|3653
1592925900|2020-06-23 15:25:00|12.7|12.7|12.695|12.7|2075
1592926800|2020-06-23 15:40:00|12.7|12.7|12.7|12.7|46257
1592927100|2020-06-23 15:45:00|12.7|12.7|12.7|12.7|3300
1592927400|2020-06-23 15:50:00|12.7|12.71|12.7|12.705|4358
1592927700|2020-06-23 15:55:00|12.7|12.705|12.69|12.69|4748
1592928000|2020-06-23 16:00:00|12.695|12.7|12.695|12.7|750
1592928300|2020-06-23 16:05:00|12.703|12.71|12.685|12.685|2798
1592928600|2020-06-23 16:10:00|12.68|12.685|12.66|12.66|4961
1592928900|2020-06-23 16:15:00|12.65|12.66|12.65|12.66|2192
1592929200|2020-06-23 16:20:00|12.66|12.67|12.641|12.67|3736
1592929500|2020-06-23 16:25:00|12.68|12.68|12.66|12.662|1227
1592929800|2020-06-23 16:30:00|12.66|12.66|12.65|12.65|605
1592930100|2020-06-23 16:35:00|12.65|12.65|12.64|12.64|1470
1592930400|2020-06-23 16:40:00|12.638|12.638|12.63|12.63|774
1592930700|2020-06-23 16:45:00|12.63|12.65|12.63|12.65|1999
1592931000|2020-06-23 16:50:00|12.65|12.65|12.65|12.65|1185
1592931300|2020-06-23 16:55:00|12.64|12.645|12.63|12.63|9506
1592931600|2020-06-23 17:00:00|12.633|12.633|12.63|12.63|262
1592931900|2020-06-23 17:05:00|12.639|12.64|12.639|12.64|1993
1592932200|2020-06-23 17:10:00|12.64|12.64|12.635|12.64|873
1592932500|2020-06-23 17:15:00|12.64|12.64|12.64|12.64|1999
1592932800|2020-06-23 17:20:00|12.65|12.65|12.64|12.645|1964
1592933100|2020-06-23 17:25:00|12.635|12.635|12.63|12.63|663
1592933400|2020-06-23 17:30:00|12.63|12.63|12.62|12.62|1972
1592933700|2020-06-23 17:35:00|12.63|12.63|12.63|12.63|200
1592934000|2020-06-23 17:40:00|12.63|12.63|12.63|12.63|898
1592934300|2020-06-23 17:45:00|12.64|12.65|12.64|12.64|2061
1592934600|2020-06-23 17:50:00|12.64|12.645|12.615|12.62|4839
1592934900|2020-06-23 17:55:00|12.625|12.635|12.61|12.635|2371
1592935200|2020-06-23 18:00:00|12.635|12.635|12.61|12.61|1322
1592935500|2020-06-23 18:05:00|12.61|12.615|12.605|12.615|1793
1592935800|2020-06-23 18:10:00|12.615|12.62|12.615|12.62|600
1592936100|2020-06-23 18:15:00|12.62|12.63|12.62|12.63|646
1592936400|2020-06-23 18:20:00|12.63|12.63|12.63|12.63|1014
1592936700|2020-06-23 18:25:00|12.63|12.63|12.62|12.62|767
1592937000|2020-06-23 18:30:00|12.63|12.63|12.62|12.63|921
1592937300|2020-06-23 18:35:00|12.625|12.63|12.62|12.625|2242
1592937600|2020-06-23 18:40:00|12.625|12.625|12.62|12.625|3817
1592937900|2020-06-23 18:45:00|12.63|12.63|12.62|12.63|932
1592938200|2020-06-23 18:50:00|12.63|12.65|12.63|12.645|4146
1592938500|2020-06-23 18:55:00|12.645|12.65|12.645|12.65|10626
1592938800|2020-06-23 19:00:00|12.65|12.655|12.63|12.65|7682
1592939100|2020-06-23 19:05:00|12.655|12.655|12.65|12.65|2104
1592939400|2020-06-23 19:10:00|12.65|12.655|12.65|12.65|3788
1592939700|2020-06-23 19:15:00|12.66|12.66|12.65|12.65|1802
1592940000|2020-06-23 19:20:00|12.655|12.655|12.65|12.65|1039
1592940300|2020-06-23 19:25:00|12.64|12.655|12.63|12.65|7602
1592940600|2020-06-23 19:30:00|12.65|12.66|12.65|12.66|1828
1592940900|2020-06-23 19:35:00|12.66|12.67|12.66|12.665|1993
1592941200|2020-06-23 19:40:00|12.665|12.665|12.65|12.655|7606
1592941500|2020-06-23 19:45:00|12.655|12.655|12.62|12.62|5793
1592941800|2020-06-23 19:50:00|12.62|12.62|12.58|12.6|17076
1592942100|2020-06-23 19:55:00|12.595|12.62|12.59|12.6|15795
1592942400|2020-06-23 20:00:00|12.61|12.61|12.61|12.61|17314
1592943300|2020-06-23 20:15:00|12.61|12.61|12.61|12.61|0
1593005400|2020-06-24 13:30:00|12.45|12.61|12.36|12.389|2239
1593005700|2020-06-24 13:35:00|12.39|12.4|12.37|12.37|3322
1593006000|2020-06-24 13:40:00|12.38|12.381|12.36|12.37|15533
1593006300|2020-06-24 13:45:00|12.36|12.36|12.34|12.35|1976
1593006600|2020-06-24 13:50:00|12.33|12.34|12.32|12.33|1307
1593006900|2020-06-24 13:55:00|12.32|12.33|12.29|12.29|2433
1593007200|2020-06-24 14:00:00|12.29|12.29|12.28|12.28|2719
1593007500|2020-06-24 14:05:00|12.29|12.3|12.29|12.29|2198
1593007800|2020-06-24 14:10:00|12.29|12.33|12.29|12.33|4249
1593008100|2020-06-24 14:15:00|12.33|12.34|12.3|12.305|2953
1593008400|2020-06-24 14:20:00|12.32|12.35|12.32|12.35|1252
1593008700|2020-06-24 14:25:00|12.37|12.37|12.35|12.35|2066
1593009000|2020-06-24 14:30:00|12.36|12.37|12.315|12.32|3080
1593009300|2020-06-24 14:35:00|12.32|12.32|12.28|12.28|2128
1593009600|2020-06-24 14:40:00|12.28|12.29|12.27|12.29|1181
1593009900|2020-06-24 14:45:00|12.27|12.27|12.26|12.26|1005
1593010200|2020-06-24 14:50:00|12.26|12.27|12.25|12.25|2694
1593010500|2020-06-24 14:55:00|12.26|12.28|12.24|12.25|3839
1593010800|2020-06-24 15:00:00|12.25|12.27|12.24|12.27|1859
1593011100|2020-06-24 15:05:00|12.27|12.27|12.22|12.22|2475
1593011400|2020-06-24 15:10:00|12.22|12.22|12.205|12.205|4667
1593011700|2020-06-24 15:15:00|12.21|12.21|12.2|12.21|1607
1593012000|2020-06-24 15:20:00|12.21|12.21|12.18|12.18|2449
1593012300|2020-06-24 15:25:00|12.19|12.2|12.18|12.19|3395
1593012600|2020-06-24 15:30:00|12.19|12.19|12.15|12.15|3361
1593012900|2020-06-24 15:35:00|12.16|12.17|12.13|12.13|1703
1593013200|2020-06-24 15:40:00|12.13|12.13|12.11|12.11|1157
1593013500|2020-06-24 15:45:00|12.12|12.13|12.1|12.1|624
1593013800|2020-06-24 15:50:00|12.1|12.1|12.09|12.09|2403
1593014100|2020-06-24 15:55:00|12.09|12.115|12.09|12.115|1307
1593014400|2020-06-24 16:00:00|12.13|12.14|12.13|12.14|824
1593014700|2020-06-24 16:05:00|12.13|12.15|12.11|12.12|3176
1593015000|2020-06-24 16:10:00|12.13|12.13|12.13|12.13|102
1593015300|2020-06-24 16:15:00|12.14|12.17|12.14|12.17|1332
1593015600|2020-06-24 16:20:00|12.16|12.17|12.16|12.17|1295
1593015900|2020-06-24 16:25:00|12.155|12.16|12.14|12.15|523
1593016200|2020-06-24 16:30:00|12.15|12.15|12.132|12.132|864
1593016500|2020-06-24 16:35:00|12.14|12.14|12.14|12.14|124
1593016800|2020-06-24 16:40:00|12.14|12.19|12.14|12.19|1153
1593017100|2020-06-24 16:45:00|12.19|12.19|12.19|12.19|422
1593017400|2020-06-24 16:50:00|12.18|12.18|12.18|12.18|489
1593017700|2020-06-24 16:55:00|12.21|12.22|12.21|12.21|621
1593018000|2020-06-24 17:00:00|12.21|12.21|12.204|12.21|825
1593018300|2020-06-24 17:05:00|12.22|12.225|12.19|12.19|3538
1593018600|2020-06-24 17:10:00|12.2|12.215|12.19|12.19|1632
1593018900|2020-06-24 17:15:00|12.19|12.23|12.19|12.22|1467
1593019200|2020-06-24 17:20:00|12.21|12.21|12.19|12.19|800
1593019500|2020-06-24 17:25:00|12.19|12.19|12.16|12.16|6845
1593019800|2020-06-24 17:30:00|12.16|12.16|12.13|12.13|2872
1593020100|2020-06-24 17:35:00|12.12|12.12|12.12|12.12|1539
1593020400|2020-06-24 17:40:00|12.112|12.13|12.112|12.12|3480
1593020700|2020-06-24 17:45:00|12.12|12.121|12.11|12.121|2043
1593021000|2020-06-24 17:50:00|12.12|12.12|12.12|12.12|1864
1593021300|2020-06-24 17:55:00|12.12|12.13|12.12|12.13|1922
1593021600|2020-06-24 18:00:00|12.13|12.13|12.1|12.11|3662
1593021900|2020-06-24 18:05:00|12.13|12.16|12.13|12.16|2424
1593022200|2020-06-24 18:10:00|12.16|12.16|12.145|12.145|1321
1593022500|2020-06-24 18:15:00|12.17|12.18|12.16|12.16|2403
1593022800|2020-06-24 18:20:00|12.16|12.16|12.16|12.16|600
1593023100|2020-06-24 18:25:00|12.16|12.19|12.16|12.19|2239
1593023400|2020-06-24 18:30:00|12.19|12.21|12.18|12.18|3328
1593023700|2020-06-24 18:35:00|12.18|12.18|12.17|12.17|1945
1593024000|2020-06-24 18:40:00|12.16|12.17|12.16|12.16|1653
1593024300|2020-06-24 18:45:00|12.16|12.18|12.16|12.18|1759
1593024600|2020-06-24 18:50:00|12.17|12.17|12.155|12.17|3194
1593024900|2020-06-24 18:55:00|12.18|12.19|12.17|12.175|4544
1593025200|2020-06-24 19:00:00|12.18|12.2|12.18|12.2|4094
1593025500|2020-06-24 19:05:00|12.205|12.205|12.195|12.195|1703
1593025800|2020-06-24 19:10:00|12.2|12.21|12.18|12.2|7729
1593026100|2020-06-24 19:15:00|12.22|12.255|12.22|12.25|3028
1593026400|2020-06-24 19:20:00|12.245|12.245|12.22|12.23|4697
1593026700|2020-06-24 19:25:00|12.24|12.24|12.225|12.225|2987
1593027000|2020-06-24 19:30:00|12.22|12.225|12.21|12.225|4023
1593027300|2020-06-24 19:35:00|12.23|12.23|12.2|12.2|2280
1593027600|2020-06-24 19:40:00|12.2|12.2|12.18|12.2|6476
1593027900|2020-06-24 19:45:00|12.22|12.22|12.175|12.18|5164
1593028200|2020-06-24 19:50:00|12.18|12.18|12.13|12.155|7425
1593028500|2020-06-24 19:55:00|12.16|12.175|12.14|12.155|14388
1593028800|2020-06-24 20:00:00|12.15|12.15|12.15|12.15|8032
1593029700|2020-06-24 20:15:00|12.15|12.15|12.15|12.15|0
1593091800|2020-06-25 13:30:00|12.01|12.01|12|12.01|6806
1593092100|2020-06-25 13:35:00|12|12.02|12|12.01|3993
1593092400|2020-06-25 13:40:00|12|12|11.945|11.97|5543
1593092700|2020-06-25 13:45:00|11.97|11.98|11.96|11.97|4697
1593093000|2020-06-25 13:50:00|11.97|12.01|11.97|12.005|10041
1593093300|2020-06-25 13:55:00|12.015|12.02|11.99|12.02|1921
1593093600|2020-06-25 14:00:00|12.03|12.065|12.02|12.065|13890
1593093900|2020-06-25 14:05:00|12.06|12.06|12.025|12.04|2883
1593094200|2020-06-25 14:10:00|12.04|12.09|12.03|12.09|7420
1593094500|2020-06-25 14:15:00|12.095|12.095|12.06|12.07|2210
1593094800|2020-06-25 14:20:00|12.09|12.1|12.08|12.095|2403
1593095100|2020-06-25 14:25:00|12.09|12.12|12.09|12.115|2505
1593095400|2020-06-25 14:30:00|12.11|12.11|12.09|12.09|2071
1593095700|2020-06-25 14:35:00|12.09|12.09|12.07|12.07|1128
1593096000|2020-06-25 14:40:00|12.08|12.08|12.05|12.05|1333
1593096300|2020-06-25 14:45:00|12.062|12.08|12.05|12.05|1822
1593096600|2020-06-25 14:50:00|12.05|12.05|12.03|12.032|2042
1593096900|2020-06-25 14:55:00|12.03|12.04|12.03|12.04|2083
1593097200|2020-06-25 15:00:00|12.01|12.033|12.01|12.033|705
1593097500|2020-06-25 15:05:00|12.02|12.02|12.02|12.02|400
1593097800|2020-06-25 15:10:00|12.02|12.05|12.01|12.04|2101
1593098100|2020-06-25 15:15:00|12.03|12.05|12.02|12.05|969
1593098400|2020-06-25 15:20:00|12.04|12.05|12.03|12.05|802
1593098700|2020-06-25 15:25:00|12.04|12.04|12.03|12.04|757
1593099000|2020-06-25 15:30:00|12.04|12.04|12.04|12.04|19230
1593099300|2020-06-25 15:35:00|12.04|12.04|12.02|12.02|13351
1593099600|2020-06-25 15:40:00|12|12.01|11.998|12.01|1732
1593099900|2020-06-25 15:45:00|12|12.015|12|12.015|1190
1593100200|2020-06-25 15:50:00|12.02|12.02|12.01|12.02|7904
1593100500|2020-06-25 15:55:00|12.015|12.015|12.015|12.015|100
1593100800|2020-06-25 16:00:00|12.02|12.04|12.02|12.035|3399
1593101100|2020-06-25 16:05:00|12.04|12.062|12.04|12.06|4376
1593101400|2020-06-25 16:10:00|12.04|12.04|12.04|12.04|933
1593101700|2020-06-25 16:15:00|12.06|12.06|12.05|12.055|1610
1593102000|2020-06-25 16:20:00|12.06|12.09|12.06|12.09|1478
1593102300|2020-06-25 16:25:00|12.08|12.08|12.06|12.06|2934
1593102600|2020-06-25 16:30:00|12.07|12.07|12.05|12.06|2947
1593102900|2020-06-25 16:35:00|12.07|12.08|12.07|12.08|493
1593103200|2020-06-25 16:40:00|12.09|12.105|12.09|12.1|4170
1593103500|2020-06-25 16:45:00|12.1|12.1|12.09|12.09|2892
1593103800|2020-06-25 16:50:00|12.095|12.095|12.095|12.095|100
1593104100|2020-06-25 16:55:00|12.091|12.095|12.09|12.09|509
1593104400|2020-06-25 17:00:00|12.09|12.095|12.09|12.09|2159
1593104700|2020-06-25 17:05:00|12.08|12.095|12.08|12.095|1813
1593105000|2020-06-25 17:10:00|12.095|12.095|12.095|12.095|100
1593105300|2020-06-25 17:15:00|12.095|12.11|12.095|12.11|826
1593105600|2020-06-25 17:20:00|12.1|12.1|12.1|12.1|592
1593105900|2020-06-25 17:25:00|12.08|12.09|12.08|12.09|725
1593106200|2020-06-25 17:30:00|12.09|12.09|12.07|12.07|646
1593106500|2020-06-25 17:35:00|12.09|12.1|12.09|12.09|1613
1593107100|2020-06-25 17:45:00|12.098|12.1|12.098|12.1|1212
1593108000|2020-06-25 18:00:00|12.09|12.09|12.085|12.085|801
1593108300|2020-06-25 18:05:00|12.09|12.095|12.09|12.095|571
1593108600|2020-06-25 18:10:00|12.09|12.09|12.09|12.09|1036
1593108900|2020-06-25 18:15:00|12.1|12.1|12.099|12.099|436
1593109200|2020-06-25 18:20:00|12.09|12.09|12.08|12.08|867
1593109500|2020-06-25 18:25:00|12.1|12.1|12.1|12.1|100
1593109800|2020-06-25 18:30:00|12.1|12.1|12.08|12.08|2061
1593110100|2020-06-25 18:35:00|12.085|12.085|12.06|12.075|2611
1593110400|2020-06-25 18:40:00|12.07|12.085|12.07|12.08|1897
1593110700|2020-06-25 18:45:00|12.07|12.075|12.07|12.075|1276
1593111000|2020-06-25 18:50:00|12.08|12.087|12.08|12.085|996
1593111300|2020-06-25 18:55:00|12.085|12.095|12.085|12.09|3401
1593111600|2020-06-25 19:00:00|12.09|12.11|12.08|12.11|3165
1593111900|2020-06-25 19:05:00|12.14|12.16|12.14|12.15|1031
1593112200|2020-06-25 19:10:00|12.148|12.149|12.115|12.125|2363
1593112500|2020-06-25 19:15:00|12.135|12.14|12.13|12.135|1187
1593112800|2020-06-25 19:20:00|12.135|12.17|12.135|12.16|2449
1593113100|2020-06-25 19:25:00|12.15|12.175|12.15|12.175|2968
1593113400|2020-06-25 19:30:00|12.17|12.185|12.145|12.18|1541
1593113700|2020-06-25 19:35:00|12.16|12.16|12.13|12.13|2057
1593114000|2020-06-25 19:40:00|12.13|12.14|12.12|12.14|4793
1593114300|2020-06-25 19:45:00|12.15|12.16|12.14|12.14|1904
1593114600|2020-06-25 19:50:00|12.14|12.165|12.14|12.16|6477
1593114900|2020-06-25 19:55:00|12.16|12.175|12.15|12.15|7375
1593115200|2020-06-25 20:00:00|12.14|12.15|12.14|12.15|0
1593116100|2020-06-25 20:15:00|12.15|12.15|12.15|12.15|0
1593178200|2020-06-26 13:30:00|12.16|12.2|12.13|12.19|13347
1593178500|2020-06-26 13:35:00|12.24|12.26|12.21|12.25|6940
1593178800|2020-06-26 13:40:00|12.25|12.25|12.23|12.24|6275
1593179100|2020-06-26 13:45:00|12.24|12.265|12.23|12.26|4994
1593179400|2020-06-26 13:50:00|12.27|12.27|12.22|12.235|10050
1593179700|2020-06-26 13:55:00|12.24|12.243|12.211|12.23|10700
1593180000|2020-06-26 14:00:00|12.23|12.245|12.185|12.185|12065
1593180300|2020-06-26 14:05:00|12.185|12.185|12.171|12.179|2587
1593180600|2020-06-26 14:10:00|12.17|12.175|12.16|12.16|2619
1593180900|2020-06-26 14:15:00|12.16|12.16|12.13|12.13|3581
1593181200|2020-06-26 14:20:00|12.13|12.13|12.1|12.12|9225
1593181500|2020-06-26 14:25:00|12.12|12.135|12.115|12.13|2605
1593181800|2020-06-26 14:30:00|12.135|12.135|12.1|12.1|3999
1593182100|2020-06-26 14:35:00|12.095|12.1|12.06|12.06|2783
1593182400|2020-06-26 14:40:00|12.05|12.06|12.04|12.05|3724
1593182700|2020-06-26 14:45:00|12.04|12.04|12.04|12.04|200
1593183000|2020-06-26 14:50:00|12.03|12.05|12.02|12.04|2508
1593183300|2020-06-26 14:55:00|12.03|12.065|12.03|12.05|4415
1593183600|2020-06-26 15:00:00|12.06|12.07|12.05|12.055|3499
1593183900|2020-06-26 15:05:00|12.055|12.07|12.05|12.06|3824
1593184200|2020-06-26 15:10:00|12.05|12.055|12.05|12.055|1904
1593184500|2020-06-26 15:15:00|12.059|12.059|12.04|12.05|5828
1593184800|2020-06-26 15:20:00|12.06|12.07|12.05|12.07|2077
1593185100|2020-06-26 15:25:00|12.07|12.07|12.07|12.07|2101
1593185400|2020-06-26 15:30:00|12.07|12.08|12.06|12.06|1332
1593185700|2020-06-26 15:35:00|12.06|12.09|12.06|12.09|2115
1593186000|2020-06-26 15:40:00|12.09|12.095|12.09|12.09|1501
1593186300|2020-06-26 15:45:00|12.08|12.09|12.08|12.09|900
1593186600|2020-06-26 15:50:00|12.08|12.08|12.08|12.08|200
1593186900|2020-06-26 15:55:00|12.07|12.09|12.07|12.08|4028
1593187200|2020-06-26 16:00:00|12.07|12.08|12.06|12.08|1424
1593187500|2020-06-26 16:05:00|12.085|12.085|12.08|12.08|2248
1593187800|2020-06-26 16:10:00|12.085|12.085|12.07|12.07|924
1593188100|2020-06-26 16:15:00|12.07|12.07|12.04|12.045|2375
1593188400|2020-06-26 16:20:00|12.04|12.06|12.03|12.06|9817
1593188700|2020-06-26 16:25:00|12.06|12.07|12.06|12.07|918
1593189000|2020-06-26 16:30:00|12.065|12.065|12.06|12.06|476
1593189300|2020-06-26 16:35:00|12.07|12.08|12.07|12.08|300
1593189600|2020-06-26 16:40:00|12.07|12.07|12.07|12.07|532
1593189900|2020-06-26 16:45:00|12.06|12.08|12.06|12.075|860
1593190200|2020-06-26 16:50:00|12.075|12.08|12.07|12.08|901
1593190500|2020-06-26 16:55:00|12.08|12.095|12.08|12.095|1287
1593190800|2020-06-26 17:00:00|12.09|12.11|12.09|12.11|2377
1593191100|2020-06-26 17:05:00|12.12|12.125|12.12|12.125|500
1593191400|2020-06-26 17:10:00|12.12|12.12|12.11|12.11|1100
1593191700|2020-06-26 17:15:00|12.11|12.113|12.11|12.11|895
1593192000|2020-06-26 17:20:00|12.11|12.11|12.109|12.11|785
1593192300|2020-06-26 17:25:00|12.115|12.14|12.115|12.14|9921
1593192600|2020-06-26 17:30:00|12.13|12.14|12.13|12.14|3867
1593192900|2020-06-26 17:35:00|12.145|12.145|12.13|12.145|1674
1593193200|2020-06-26 17:40:00|12.14|12.14|12.14|12.14|220
1593193500|2020-06-26 17:45:00|12.135|12.135|12.13|12.13|200
1593193800|2020-06-26 17:50:00|12.14|12.14|12.13|12.13|2005
1593194100|2020-06-26 17:55:00|12.13|12.14|12.13|12.13|956
1593194400|2020-06-26 18:00:00|12.125|12.125|12.11|12.12|2136
1593194700|2020-06-26 18:05:00|12.12|12.12|12.11|12.11|558
1593195000|2020-06-26 18:10:00|12.12|12.12|12.115|12.115|620
1593195300|2020-06-26 18:15:00|12.11|12.11|12.1|12.1|1549
1593195600|2020-06-26 18:20:00|12.11|12.115|12.11|12.11|2108
1593195900|2020-06-26 18:25:00|12.1|12.1|12.09|12.09|532
1593196200|2020-06-26 18:30:00|12.095|12.095|12.095|12.095|100
1593196500|2020-06-26 18:35:00|12.09|12.09|12.081|12.081|1816
1593196800|2020-06-26 18:40:00|12.08|12.095|12.08|12.09|1811
1593197100|2020-06-26 18:45:00|12.09|12.09|12.06|12.06|1526
1593197400|2020-06-26 18:50:00|12.07|12.08|12.07|12.08|1358
1593197700|2020-06-26 18:55:00|12.08|12.085|12.079|12.085|2638
1593198000|2020-06-26 19:00:00|12.09|12.1|12.09|12.09|1808
1593198300|2020-06-26 19:05:00|12.085|12.085|12.08|12.08|1608
1593198600|2020-06-26 19:10:00|12.085|12.1|12.08|12.1|3411
1593198900|2020-06-26 19:15:00|12.1|12.1|12.09|12.09|1131
1593199200|2020-06-26 19:20:00|12.08|12.08|12.075|12.076|1216
1593199500|2020-06-26 19:25:00|12.07|12.08|12.06|12.08|2164
1593199800|2020-06-26 19:30:00|12.08|12.08|12.06|12.06|2305
1593200100|2020-06-26 19:35:00|12.06|12.06|12.06|12.06|539
1593200400|2020-06-26 19:40:00|12.06|12.085|12.06|12.075|4095
1593200700|2020-06-26 19:45:00|12.08|12.11|12.06|12.06|5835
1593201000|2020-06-26 19:50:00|12.07|12.08|12.05|12.05|9621
1593201300|2020-06-26 19:55:00|12.05|12.06|12.04|12.06|11432
1593201600|2020-06-26 20:00:00|12.05|12.05|12.05|12.05|17225
1593437400|2020-06-29 13:30:00|12.2|12.28|12.2|12.23|0
1593437700|2020-06-29 13:35:00|12.25|12.29|12.24|12.26|2898
1593438000|2020-06-29 13:40:00|12.26|12.27|12.22|12.241|4691
1593438300|2020-06-29 13:45:00|12.232|12.25|12.22|12.232|4119
1593438600|2020-06-29 13:50:00|12.24|12.27|12.22|12.262|4368
1593438900|2020-06-29 13:55:00|12.26|12.26|12.24|12.25|2333
1593439200|2020-06-29 14:00:00|12.28|12.28|12.26|12.275|1366
1593439500|2020-06-29 14:05:00|12.28|12.31|12.27|12.29|11017
1593439800|2020-06-29 14:10:00|12.29|12.29|12.27|12.29|1430
1593440100|2020-06-29 14:15:00|12.29|12.31|12.29|12.31|1165
1593440400|2020-06-29 14:20:00|12.29|12.31|12.29|12.31|1160
1593440700|2020-06-29 14:25:00|12.31|12.33|12.31|12.33|1849
1593441000|2020-06-29 14:30:00|12.33|12.35|12.325|12.345|3112
1593441300|2020-06-29 14:35:00|12.34|12.37|12.33|12.37|2744
1593441600|2020-06-29 14:40:00|12.38|12.38|12.35|12.35|1123
1593441900|2020-06-29 14:45:00|12.35|12.36|12.35|12.36|2249
1593442200|2020-06-29 14:50:00|12.35|12.37|12.345|12.35|1961
1593442500|2020-06-29 14:55:00|12.34|12.34|12.33|12.34|1927
1593442800|2020-06-29 15:00:00|12.34|12.34|12.32|12.335|1616
1593443100|2020-06-29 15:05:00|12.33|12.33|12.31|12.32|2436
1593443400|2020-06-29 15:10:00|12.325|12.325|12.31|12.32|2828
1593443700|2020-06-29 15:15:00|12.315|12.32|12.31|12.32|3290
1593444000|2020-06-29 15:20:00|12.32|12.32|12.31|12.31|0
1593444300|2020-06-29 15:25:00|12.36|12.36|12.35|12.35|91791
1593444600|2020-06-29 15:30:00|12.34|12.34|12.33|12.33|1453
1593444900|2020-06-29 15:35:00|12.32|12.34|12.32|12.34|1301
1593445200|2020-06-29 15:40:00|12.34|12.35|12.34|12.35|1466
1593445500|2020-06-29 15:45:00|12.35|12.35|12.33|12.34|2367
1593445800|2020-06-29 15:50:00|12.34|12.35|12.34|12.34|4050
1593446100|2020-06-29 15:55:00|12.34|12.34|12.335|12.34|1006
1593446700|2020-06-29 16:05:00|12.33|12.34|12.33|12.34|883
1593447000|2020-06-29 16:10:00|12.33|12.33|12.33|12.33|100
1593447300|2020-06-29 16:15:00|12.34|12.36|12.34|12.36|2616
1593447600|2020-06-29 16:20:00|12.36|12.37|12.36|12.37|573
1593447900|2020-06-29 16:25:00|12.36|12.37|12.36|12.37|2737
1593448500|2020-06-29 16:35:00|12.38|12.39|12.38|12.38|5835
1593448800|2020-06-29 16:40:00|12.39|12.39|12.39|12.39|991
1593449100|2020-06-29 16:45:00|12.39|12.4|12.39|12.4|2509
1593449400|2020-06-29 16:50:00|12.405|12.41|12.405|12.41|656
1593449700|2020-06-29 16:55:00|12.4|12.4|12.38|12.39|4432
1593450000|2020-06-29 17:00:00|12.39|12.39|12.39|12.39|102
1593450300|2020-06-29 17:05:00|12.38|12.38|12.38|12.38|101
1593450900|2020-06-29 17:15:00|12.37|12.385|12.37|12.385|1885
1593451200|2020-06-29 17:20:00|12.39|12.39|12.39|12.39|200
1593451500|2020-06-29 17:25:00|12.4|12.41|12.4|12.41|1367
1593451800|2020-06-29 17:30:00|12.4|12.4|12.4|12.4|644
1593452100|2020-06-29 17:35:00|12.4|12.41|12.396|12.41|1115
1593452700|2020-06-29 17:45:00|12.4|12.4|12.4|12.4|744
1593453000|2020-06-29 17:50:00|12.4|12.4|12.39|12.395|513
1593453300|2020-06-29 17:55:00|12.39|12.39|12.39|12.39|211
1593453600|2020-06-29 18:00:00|12.4|12.4|12.4|12.4|1001
1593453900|2020-06-29 18:05:00|12.4|12.4|12.395|12.395|473
1593454200|2020-06-29 18:10:00|12.39|12.39|12.39|12.39|237
1593454800|2020-06-29 18:20:00|12.395|12.4|12.39|12.4|8859
1593455100|2020-06-29 18:25:00|12.39|12.4|12.35|12.35|12391
1593455400|2020-06-29 18:30:00|12.35|12.35|12.34|12.35|624
1593455700|2020-06-29 18:35:00|12.345|12.345|12.33|12.33|1024
1593456000|2020-06-29 18:40:00|12.33|12.35|12.33|12.345|3949
1593456300|2020-06-29 18:45:00|12.34|12.34|12.33|12.33|947
1593456600|2020-06-29 18:50:00|12.33|12.34|12.33|12.34|1315
1593456900|2020-06-29 18:55:00|12.34|12.34|12.34|12.34|501
1593457200|2020-06-29 19:00:00|12.34|12.34|12.31|12.32|4057
1593457500|2020-06-29 19:05:00|12.31|12.31|12.31|12.31|890
1593457800|2020-06-29 19:10:00|12.315|12.32|12.315|12.32|903
1593458100|2020-06-29 19:15:00|12.33|12.35|12.33|12.35|4415
1593458400|2020-06-29 19:20:00|12.36|12.36|12.36|12.36|300
1593458700|2020-06-29 19:25:00|12.355|12.36|12.355|12.36|411
1593459000|2020-06-29 19:30:00|12.36|12.365|12.35|12.365|2020
1593459300|2020-06-29 19:35:00|12.36|12.36|12.35|12.36|2570
1593459600|2020-06-29 19:40:00|12.36|12.36|12.32|12.32|3307
1593459900|2020-06-29 19:45:00|12.32|12.335|12.31|12.32|3983
1593460200|2020-06-29 19:50:00|12.32|12.34|12.32|12.33|4788
1593460500|2020-06-29 19:55:00|12.34|12.34|12.31|12.33|46861
1593460800|2020-06-29 20:00:00|12.33|12.33|12.33|12.33|11757
1593461700|2020-06-29 20:15:00|12.33|12.331|12.33|12.331|0
1593523800|2020-06-30 13:30:00|12.49|12.49|12.41|12.44|27872
1593524100|2020-06-30 13:35:00|12.47|12.51|12.47|12.51|4777
1593524400|2020-06-30 13:40:00|12.51|12.515|12.41|12.413|7141
1593524700|2020-06-30 13:45:00|12.42|12.46|12.38|12.38|4421
1593525000|2020-06-30 13:50:00|12.36|12.375|12.35|12.37|4717
1593525300|2020-06-30 13:55:00|12.39|12.4|12.38|12.4|4893
1593525600|2020-06-30 14:00:00|12.4|12.415|12.38|12.385|4385
1593525900|2020-06-30 14:05:00|12.39|12.43|12.39|12.42|2069
1593526200|2020-06-30 14:10:00|12.425|12.44|12.425|12.44|15230
1593526500|2020-06-30 14:15:00|12.43|12.43|12.42|12.43|2158
1593526800|2020-06-30 14:20:00|12.43|12.44|12.42|12.43|3223
1593527100|2020-06-30 14:25:00|12.43|12.43|12.42|12.425|1094
1593527400|2020-06-30 14:30:00|12.44|12.445|12.44|12.445|2307
1593527700|2020-06-30 14:35:00|12.445|12.45|12.44|12.44|2937
1593528000|2020-06-30 14:40:00|12.44|12.448|12.43|12.448|3717
1593528300|2020-06-30 14:45:00|12.45|12.49|12.45|12.49|0
1593528600|2020-06-30 14:50:00|12.5|12.54|12.5|12.54|108423
1593528900|2020-06-30 14:55:00|12.525|12.525|12.5|12.52|5793
1593529200|2020-06-30 15:00:00|12.53|12.55|12.53|12.55|1306
1593529500|2020-06-30 15:05:00|12.55|12.56|12.52|12.52|4754
1593529800|2020-06-30 15:10:00|12.51|12.52|12.5|12.52|3162
1593530100|2020-06-30 15:15:00|12.515|12.515|12.5|12.51|5327
1593530400|2020-06-30 15:20:00|12.51|12.515|12.49|12.49|6984
1593530700|2020-06-30 15:25:00|12.49|12.52|12.49|12.52|2322
1593531000|2020-06-30 15:30:00|12.51|12.51|12.49|12.49|2774
1593531300|2020-06-30 15:35:00|12.48|12.49|12.48|12.49|331
1593531600|2020-06-30 15:40:00|12.48|12.53|12.48|12.53|6825
1593531900|2020-06-30 15:45:00|12.53|12.55|12.53|12.54|4151
1593532200|2020-06-30 15:50:00|12.545|12.55|12.54|12.54|4539
1593532500|2020-06-30 15:55:00|12.55|12.55|12.535|12.54|3085
1593532800|2020-06-30 16:00:00|12.545|12.545|12.54|12.54|500
1593533100|2020-06-30 16:05:00|12.545|12.545|12.545|12.545|269
1593533400|2020-06-30 16:10:00|12.545|12.57|12.545|12.56|2761
1593533700|2020-06-30 16:15:00|12.56|12.57|12.56|12.57|565
1593534000|2020-06-30 16:20:00|12.56|12.57|12.56|12.56|611
1593534300|2020-06-30 16:25:00|12.545|12.545|12.545|12.545|164
1593534600|2020-06-30 16:30:00|12.54|12.54|12.512|12.512|4152
1593534900|2020-06-30 16:35:00|12.51|12.53|12.51|12.53|1590
1593535200|2020-06-30 16:40:00|12.53|12.53|12.515|12.515|461
1593535500|2020-06-30 16:45:00|12.51|12.51|12.505|12.505|4269
1593535800|2020-06-30 16:50:00|12.5|12.5|12.494|12.494|1443
1593536100|2020-06-30 16:55:00|12.5|12.5|12.49|12.49|407
1593536400|2020-06-30 17:00:00|12.49|12.49|12.49|12.49|661
1593536700|2020-06-30 17:05:00|12.47|12.48|12.47|12.48|1319
1593537300|2020-06-30 17:15:00|12.48|12.48|12.48|12.48|350
1593537600|2020-06-30 17:20:00|12.48|12.48|12.48|12.48|3492
1593537900|2020-06-30 17:25:00|12.475|12.475|12.475|12.475|146
1593538200|2020-06-30 17:30:00|12.47|12.47|12.47|12.47|482
1593538500|2020-06-30 17:35:00|12.47|12.47|12.47|12.47|100
1593539100|2020-06-30 17:45:00|12.46|12.46|12.46|12.46|1722
1593539400|2020-06-30 17:50:00|12.46|12.46|12.46|12.46|1373
1593540000|2020-06-30 18:00:00|12.46|12.47|12.46|12.47|1792
1593540300|2020-06-30 18:05:00|12.475|12.48|12.475|12.48|518
1593540600|2020-06-30 18:10:00|12.48|12.48|12.48|12.48|161
1593540900|2020-06-30 18:15:00|12.48|12.49|12.48|12.49|584
1593541200|2020-06-30 18:20:00|12.485|12.51|12.485|12.51|0
1593541500|2020-06-30 18:25:00|12.505|12.505|12.505|12.505|190765
1593541800|2020-06-30 18:30:00|12.505|12.505|12.5|12.505|2481
1593542100|2020-06-30 18:35:00|12.51|12.51|12.51|12.51|135
1593542400|2020-06-30 18:40:00|12.51|12.51|12.51|12.51|1427
1593542700|2020-06-30 18:45:00|12.51|12.51|12.51|12.51|459
1593543000|2020-06-30 18:50:00|12.499|12.499|12.499|12.499|1044
1593543300|2020-06-30 18:55:00|12.5|12.5|12.5|12.5|205
1593543600|2020-06-30 19:00:00|12.5|12.5|12.495|12.495|2940
1593543900|2020-06-30 19:05:00|12.503|12.51|12.495|12.505|2943
1593544200|2020-06-30 19:10:00|12.51|12.52|12.51|12.52|1399
1593544500|2020-06-30 19:15:00|12.52|12.53|12.52|12.53|2330
1593544800|2020-06-30 19:20:00|12.53|12.53|12.525|12.53|2744
1593545100|2020-06-30 19:25:00|12.53|12.53|12.53|12.53|547
1593545400|2020-06-30 19:30:00|12.525|12.54|12.524|12.53|6233
1593545700|2020-06-30 19:35:00|12.53|12.53|12.52|12.52|3023
1593546000|2020-06-30 19:40:00|12.53|12.53|12.52|12.53|1056
1593546300|2020-06-30 19:45:00|12.54|12.56|12.54|12.56|16690
1593546600|2020-06-30 19:50:00|12.56|12.56|12.55|12.55|10111
1593546900|2020-06-30 19:55:00|12.55|12.55|12.51|12.52|18558
1593547200|2020-06-30 20:00:00|12.51|12.51|12.51|12.51|17641
1593548100|2020-06-30 20:15:00|12.51|12.51|12.51|12.51|0
1593551700|2020-06-30 21:15:00|12.51|12.51|12.51|12.51|0
1593610200|2020-07-01 13:30:00|12.53|12.68|12.53|12.68|10816
1593610500|2020-07-01 13:35:00|12.66|12.7|12.64|12.65|2880
1593610800|2020-07-01 13:40:00|12.64|12.66|12.64|12.66|4442
1593611100|2020-07-01 13:45:00|12.66|12.66|12.63|12.655|2005
1593611400|2020-07-01 13:50:00|12.66|12.675|12.64|12.65|4304
1593611700|2020-07-01 13:55:00|12.625|12.625|12.61|12.62|1177
1593612000|2020-07-01 14:00:00|12.63|12.7|12.63|12.66|3991
1593612300|2020-07-01 14:05:00|12.66|12.67|12.64|12.67|5384
1593612600|2020-07-01 14:10:00|12.67|12.72|12.67|12.72|5479
1593612900|2020-07-01 14:15:00|12.71|12.71|12.7|12.7|1051
1593613200|2020-07-01 14:20:00|12.7|12.7|12.685|12.685|749
1593613500|2020-07-01 14:25:00|12.68|12.685|12.66|12.68|4753
1593613800|2020-07-01 14:30:00|12.69|12.69|12.67|12.67|4228
1593614100|2020-07-01 14:35:00|12.66|12.66|12.63|12.655|9881
1593614400|2020-07-01 14:40:00|12.66|12.665|12.64|12.64|2662
1593614700|2020-07-01 14:45:00|12.63|12.635|12.62|12.62|1997
1593615000|2020-07-01 14:50:00|12.616|12.63|12.616|12.62|3040
1593615300|2020-07-01 14:55:00|12.61|12.64|12.61|12.635|4421
1593615600|2020-07-01 15:00:00|12.64|12.64|12.62|12.63|4421
1593615900|2020-07-01 15:05:00|12.625|12.64|12.61|12.61|9110
1593616200|2020-07-01 15:10:00|12.6|12.609|12.57|12.59|5647
1593616500|2020-07-01 15:15:00|12.591|12.599|12.55|12.55|8344
1593616800|2020-07-01 15:20:00|12.54|12.55|12.53|12.55|4834
1593617100|2020-07-01 15:25:00|12.53|12.54|12.53|12.53|3721
1593617400|2020-07-01 15:30:00|12.54|12.55|12.54|12.54|634
1593617700|2020-07-01 15:35:00|12.54|12.54|12.53|12.54|1622
1593618000|2020-07-01 15:40:00|12.545|12.55|12.54|12.55|1103
1593618300|2020-07-01 15:45:00|12.55|12.56|12.55|12.56|5474
1593618600|2020-07-01 15:50:00|12.57|12.57|12.56|12.56|1301
1593618900|2020-07-01 15:55:00|12.56|12.56|12.55|12.55|3623
1593619200|2020-07-01 16:00:00|12.55|12.55|12.54|12.54|1206
1593619500|2020-07-01 16:05:00|12.54|12.54|12.54|12.54|210
1593619800|2020-07-01 16:10:00|12.55|12.55|12.55|12.55|2697
1593620100|2020-07-01 16:15:00|12.56|12.575|12.56|12.575|829
1593620400|2020-07-01 16:20:00|12.575|12.58|12.575|12.575|1087
1593620700|2020-07-01 16:25:00|12.58|12.58|12.575|12.575|310
1593621000|2020-07-01 16:30:00|12.58|12.585|12.58|12.58|3205
1593621300|2020-07-01 16:35:00|12.58|12.585|12.58|12.585|3926
1593621600|2020-07-01 16:40:00|12.585|12.585|12.56|12.57|11538
1593621900|2020-07-01 16:45:00|12.56|12.565|12.55|12.55|5600
1593622200|2020-07-01 16:50:00|12.55|12.55|12.55|12.55|701
1593622500|2020-07-01 16:55:00|12.55|12.55|12.53|12.53|3211
1593622800|2020-07-01 17:00:00|12.54|12.54|12.53|12.53|614
1593623100|2020-07-01 17:05:00|12.52|12.545|12.52|12.545|5828
1593623400|2020-07-01 17:10:00|12.54|12.54|12.54|12.54|784
1593623700|2020-07-01 17:15:00|12.54|12.54|12.53|12.53|4990
1593624000|2020-07-01 17:20:00|12.54|12.56|12.54|12.555|1254
1593624300|2020-07-01 17:25:00|12.55|12.55|12.54|12.54|1200
1593624600|2020-07-01 17:30:00|12.54|12.54|12.535|12.535|1952
1593624900|2020-07-01 17:35:00|12.538|12.54|12.538|12.54|1389
1593625200|2020-07-01 17:40:00|12.54|12.54|12.53|12.53|2631
1593625500|2020-07-01 17:45:00|12.53|12.53|12.525|12.525|1342
1593625800|2020-07-01 17:50:00|12.525|12.53|12.525|12.53|2235
1593626100|2020-07-01 17:55:00|12.53|12.545|12.53|12.545|5667
1593626400|2020-07-01 18:00:00|12.55|12.56|12.55|12.556|1066
1593626700|2020-07-01 18:05:00|12.55|12.55|12.54|12.55|1060
1593627000|2020-07-01 18:10:00|12.555|12.555|12.555|12.555|100
1593627300|2020-07-01 18:15:00|12.56|12.56|12.55|12.55|1082
1593627600|2020-07-01 18:20:00|12.55|12.55|12.535|12.535|1108
1593627900|2020-07-01 18:25:00|12.54|12.55|12.535|12.55|3507
1593628200|2020-07-01 18:30:00|12.54|12.549|12.53|12.535|1978
1593628500|2020-07-01 18:35:00|12.53|12.54|12.53|12.53|1779
1593628800|2020-07-01 18:40:00|12.535|12.54|12.53|12.54|4285
1593629100|2020-07-01 18:45:00|12.54|12.55|12.54|12.54|2979
1593629400|2020-07-01 18:50:00|12.54|12.54|12.54|12.54|109
1593629700|2020-07-01 18:55:00|12.55|12.55|12.55|12.55|2953
1593630000|2020-07-01 19:00:00|12.56|12.56|12.56|12.56|962
1593630300|2020-07-01 19:05:00|12.57|12.57|12.56|12.565|6713
1593630600|2020-07-01 19:10:00|12.56|12.56|12.56|12.56|841
1593631200|2020-07-01 19:20:00|12.57|12.575|12.57|12.575|1330
1593631500|2020-07-01 19:25:00|12.58|12.585|12.58|12.583|1559
1593631800|2020-07-01 19:30:00|12.583|12.595|12.58|12.595|5057
1593632100|2020-07-01 19:35:00|12.59|12.59|12.58|12.59|2507
1593632400|2020-07-01 19:40:00|12.595|12.595|12.595|12.595|300
1593632700|2020-07-01 19:45:00|12.59|12.615|12.59|12.615|2719
1593633000|2020-07-01 19:50:00|12.615|12.615|12.6|12.605|9093
1593633300|2020-07-01 19:55:00|12.605|12.62|12.59|12.62|51878
1593633600|2020-07-01 20:00:00|12.62|12.62|12.61|12.61|15031
1593696600|2020-07-02 13:30:00|13|13.05|12.97|13.05|0
1593696900|2020-07-02 13:35:00|13.07|13.07|13.03|13.05|7728
1593697200|2020-07-02 13:40:00|13.04|13.04|13.01|13.02|3514
1593697500|2020-07-02 13:45:00|13.04|13.05|13.035|13.05|6108
1593697800|2020-07-02 13:50:00|13.05|13.08|13.05|13.06|16960
1593698100|2020-07-02 13:55:00|13.06|13.1|13.057|13.095|7028
1593698400|2020-07-02 14:00:00|13.09|13.12|13.09|13.115|6493
1593698700|2020-07-02 14:05:00|13.12|13.13|13.12|13.13|2628
1593699000|2020-07-02 14:10:00|13.125|13.125|13.112|13.12|2950
1593699300|2020-07-02 14:15:00|13.11|13.13|13.11|13.12|8433
1593699600|2020-07-02 14:20:00|13.115|13.115|13.045|13.045|7193
1593699900|2020-07-02 14:25:00|13.04|13.045|13.02|13.03|9064
1593700200|2020-07-02 14:30:00|13.02|13.035|13.015|13.03|9056
1593700500|2020-07-02 14:35:00|13.04|13.045|13.02|13.035|8766
1593700800|2020-07-02 14:40:00|13.035|13.05|13.03|13.035|9611
1593701100|2020-07-02 14:45:00|13.035|13.05|13|13|15207
1593701400|2020-07-02 14:50:00|12.99|12.995|12.955|12.98|7004
1593701700|2020-07-02 14:55:00|12.94|12.94|12.94|12.94|5023
1593702000|2020-07-02 15:00:00|12.93|12.935|12.905|12.91|2728
1593702300|2020-07-02 15:05:00|12.92|12.95|12.92|12.925|3946
1593702600|2020-07-02 15:10:00|12.925|12.925|12.885|12.885|3678
1593702900|2020-07-02 15:15:00|12.9|12.905|12.88|12.905|14432
1593703200|2020-07-02 15:20:00|12.94|12.94|12.94|12.94|3432
1593703500|2020-07-02 15:25:00|12.94|12.95|12.93|12.95|6944
1593703800|2020-07-02 15:30:00|12.945|12.985|12.945|12.975|6557
1593704100|2020-07-02 15:35:00|12.97|12.975|12.965|12.965|4945
1593704400|2020-07-02 15:40:00|12.965|12.985|12.965|12.985|2830
1593704700|2020-07-02 15:45:00|12.985|13|12.985|12.995|4558
1593705000|2020-07-02 15:50:00|12.995|12.995|12.975|12.99|9342
1593705300|2020-07-02 15:55:00|13|13.04|13|13.04|7649
1593705600|2020-07-02 16:00:00|13.045|13.045|13.035|13.035|3805
1593705900|2020-07-02 16:05:00|13.035|13.04|13.03|13.03|2788
1593706200|2020-07-02 16:10:00|13.035|13.05|13.035|13.045|2397
1593706500|2020-07-02 16:15:00|13.04|13.05|13.02|13.03|8863
1593706800|2020-07-02 16:20:00|13.025|13.025|13.01|13.015|3036
1593707100|2020-07-02 16:25:00|13.015|13.03|13.01|13.025|3338
1593707400|2020-07-02 16:30:00|13.025|13.03|13.025|13.03|945
1593707700|2020-07-02 16:35:00|13.025|13.03|13|13.005|6950
1593708000|2020-07-02 16:40:00|13|13.005|13|13.005|3168
1593708300|2020-07-02 16:45:00|13.005|13.01|13.001|13.01|2466
1593708600|2020-07-02 16:50:00|13.015|13.02|13.015|13.02|731
1593708900|2020-07-02 16:55:00|13.015|13.015|12.995|12.995|4840
1593709200|2020-07-02 17:00:00|13|13|12.99|12.99|1029
1593709500|2020-07-02 17:05:00|12.995|13|12.99|12.995|4428
1593709800|2020-07-02 17:10:00|12.99|12.995|12.98|12.985|3050
1593710100|2020-07-02 17:15:00|12.98|12.985|12.975|12.975|3096
1593710400|2020-07-02 17:20:00|12.975|12.975|12.965|12.965|2261
1593710700|2020-07-02 17:25:00|12.965|12.99|12.965|12.99|7221
1593711000|2020-07-02 17:30:00|12.985|12.985|12.98|12.985|453
1593711300|2020-07-02 17:35:00|12.985|12.99|12.98|12.985|1839
1593711600|2020-07-02 17:40:00|12.99|13|12.99|12.995|1904
1593711900|2020-07-02 17:45:00|12.995|13.01|12.991|13.01|3400
1593712200|2020-07-02 17:50:00|13.01|13.02|13.01|13.02|3668
1593712500|2020-07-02 17:55:00|13.01|13.01|12.995|12.995|3417
1593712800|2020-07-02 18:00:00|12.995|13.01|12.995|13|3532
1593713100|2020-07-02 18:05:00|13|13|12.98|12.98|2691
1593713400|2020-07-02 18:10:00|12.98|12.99|12.98|12.98|884
1593713700|2020-07-02 18:15:00|12.982|12.982|12.96|12.96|5121
1593714000|2020-07-02 18:20:00|12.96|12.97|12.95|12.97|3215
1593714300|2020-07-02 18:25:00|12.965|12.965|12.965|12.965|600
1593714600|2020-07-02 18:30:00|12.965|12.99|12.965|12.99|1638
1593714900|2020-07-02 18:35:00|12.985|12.985|12.98|12.98|1515
1593715200|2020-07-02 18:40:00|12.98|12.985|12.965|12.965|5062
1593715500|2020-07-02 18:45:00|12.96|12.97|12.96|12.965|1030
1593715800|2020-07-02 18:50:00|12.965|12.975|12.96|12.96|3300
1593716100|2020-07-02 18:55:00|12.96|12.965|12.96|12.965|4849
1593716400|2020-07-02 19:00:00|12.965|12.965|12.95|12.95|2000
1593716700|2020-07-02 19:05:00|12.95|12.95|12.95|12.95|736
1593717000|2020-07-02 19:10:00|12.95|12.955|12.93|12.935|3534
1593717300|2020-07-02 19:15:00|12.937|12.94|12.93|12.935|4113
1593717600|2020-07-02 19:20:00|12.93|12.94|12.93|12.935|1416
1593717900|2020-07-02 19:25:00|12.935|12.94|12.93|12.935|1683
1593718200|2020-07-02 19:30:00|12.935|12.94|12.925|12.925|5295
1593718500|2020-07-02 19:35:00|12.925|12.93|12.92|12.925|1012
1593718800|2020-07-02 19:40:00|12.92|12.93|12.92|12.925|2493
1593719100|2020-07-02 19:45:00|12.92|12.93|12.9|12.915|21069
1593719400|2020-07-02 19:50:00|12.915|12.915|12.89|12.89|10408
1593719700|2020-07-02 19:55:00|12.895|12.9|12.88|12.89|14692
1593720000|2020-07-02 20:00:00|12.89|12.89|12.89|12.89|10747
1593720900|2020-07-02 20:15:00|12.89|12.89|12.89|12.89|0
1594042200|2020-07-06 13:30:00|12.86|12.9|12.86|12.875|20890
1594042500|2020-07-06 13:35:00|12.89|12.89|12.85|12.85|1694
1594042800|2020-07-06 13:40:00|12.87|12.87|12.81|12.85|11309
1594043100|2020-07-06 13:45:00|12.86|12.89|12.86|12.88|5459
1594043400|2020-07-06 13:50:00|12.88|12.885|12.88|12.885|1585
1594043700|2020-07-06 13:55:00|12.89|12.89|12.88|12.88|1427
1594044000|2020-07-06 14:00:00|12.88|12.89|12.855|12.86|3337
1594044300|2020-07-06 14:05:00|12.84|12.84|12.81|12.82|2047
1594044600|2020-07-06 14:10:00|12.83|12.83|12.79|12.8|1724
1594044900|2020-07-06 14:15:00|12.79|12.8|12.79|12.79|1333
1594045200|2020-07-06 14:20:00|12.79|12.79|12.76|12.78|5373
1594045500|2020-07-06 14:25:00|12.77|12.77|12.75|12.75|1533
1594045800|2020-07-06 14:30:00|12.77|12.77|12.766|12.766|1072
1594046100|2020-07-06 14:35:00|12.775|12.775|12.775|12.775|225
1594046400|2020-07-06 14:40:00|12.78|12.79|12.78|12.78|1701
1594046700|2020-07-06 14:45:00|12.79|12.82|12.79|12.819|2144
1594047000|2020-07-06 14:50:00|12.815|12.815|12.81|12.81|1768
1594047300|2020-07-06 14:55:00|12.81|12.81|12.807|12.807|917
1594047600|2020-07-06 15:00:00|12.795|12.795|12.79|12.79|3269
1594047900|2020-07-06 15:05:00|12.8|12.8|12.79|12.795|3246
1594048200|2020-07-06 15:10:00|12.781|12.8|12.781|12.795|10862
1594048500|2020-07-06 15:15:00|12.795|12.805|12.795|12.805|1539
1594048800|2020-07-06 15:20:00|12.805|12.81|12.795|12.81|8677
1594049100|2020-07-06 15:25:00|12.81|12.83|12.81|12.825|2538
1594049400|2020-07-06 15:30:00|12.82|12.82|12.81|12.81|4780
1594049700|2020-07-06 15:35:00|12.81|12.825|12.8|12.8|3203
1594050000|2020-07-06 15:40:00|12.809|12.82|12.809|12.82|1517
1594050300|2020-07-06 15:45:00|12.825|12.825|12.82|12.82|1516
1594050600|2020-07-06 15:50:00|12.815|12.82|12.81|12.82|7846
1594050900|2020-07-06 15:55:00|12.83|12.83|12.81|12.81|1226
1594051200|2020-07-06 16:00:00|12.81|12.82|12.81|12.815|3145
1594051500|2020-07-06 16:05:00|12.81|12.825|12.81|12.825|2305
1594051800|2020-07-06 16:10:00|12.83|12.83|12.82|12.825|969
1594052100|2020-07-06 16:15:00|12.83|12.835|12.83|12.83|1838
1594052400|2020-07-06 16:20:00|12.83|12.83|12.82|12.82|2301
1594052700|2020-07-06 16:25:00|12.825|12.825|12.822|12.822|350
1594053000|2020-07-06 16:30:00|12.82|12.82|12.81|12.82|4674
1594053300|2020-07-06 16:35:00|12.84|12.84|12.83|12.83|1123
1594053600|2020-07-06 16:40:00|12.82|12.82|12.82|12.82|894
1594053900|2020-07-06 16:45:00|12.82|12.85|12.82|12.85|2503
1594054200|2020-07-06 16:50:00|12.84|12.84|12.83|12.83|2242
1594054500|2020-07-06 16:55:00|12.85|12.85|12.845|12.845|512
1594054800|2020-07-06 17:00:00|12.845|12.845|12.845|12.845|243
1594055100|2020-07-06 17:05:00|12.84|12.84|12.83|12.83|2110
1594055400|2020-07-06 17:10:00|12.83|12.83|12.825|12.825|356
1594055700|2020-07-06 17:15:00|12.82|12.82|12.82|12.82|2160
1594056000|2020-07-06 17:20:00|12.825|12.825|12.82|12.82|310
1594056300|2020-07-06 17:25:00|12.83|12.835|12.83|12.835|1612
1594056600|2020-07-06 17:30:00|12.835|12.84|12.835|12.84|365
1594056900|2020-07-06 17:35:00|12.84|12.84|12.84|12.84|1546
1594057200|2020-07-06 17:40:00|12.85|12.855|12.85|12.855|1864
1594057500|2020-07-06 17:45:00|12.86|12.86|12.855|12.855|716
1594057800|2020-07-06 17:50:00|12.86|12.87|12.855|12.87|1093
1594058100|2020-07-06 17:55:00|12.87|12.87|12.87|12.87|1156
1594058400|2020-07-06 18:00:00|12.87|12.87|12.85|12.85|1817
1594058700|2020-07-06 18:05:00|12.85|12.859|12.85|12.859|937
1594059000|2020-07-06 18:10:00|12.85|12.85|12.845|12.85|3362
1594059300|2020-07-06 18:15:00|12.85|12.855|12.85|12.85|4734
1594059600|2020-07-06 18:20:00|12.85|12.855|12.845|12.855|6042
1594059900|2020-07-06 18:25:00|12.86|12.862|12.86|12.86|1870
1594060200|2020-07-06 18:30:00|12.86|12.86|12.86|12.86|939
1594060500|2020-07-06 18:35:00|12.86|12.865|12.85|12.865|5756
1594060800|2020-07-06 18:40:00|12.86|12.865|12.86|12.86|6451
1594061100|2020-07-06 18:45:00|12.86|12.86|12.855|12.86|2765
1594061400|2020-07-06 18:50:00|12.86|12.88|12.855|12.88|9033
1594061700|2020-07-06 18:55:00|12.88|12.88|12.88|12.88|3812
1594062000|2020-07-06 19:00:00|12.88|12.883|12.88|12.883|4266
1594062300|2020-07-06 19:05:00|12.89|12.9|12.89|12.9|7960
1594062600|2020-07-06 19:10:00|12.895|12.9|12.89|12.89|2478
1594062900|2020-07-06 19:15:00|12.89|12.89|12.885|12.885|1251
1594063200|2020-07-06 19:20:00|12.89|12.89|12.88|12.88|2208
1594063500|2020-07-06 19:25:00|12.865|12.87|12.86|12.865|1018
1594063800|2020-07-06 19:30:00|12.86|12.865|12.855|12.855|3190
1594064100|2020-07-06 19:35:00|12.86|12.87|12.86|12.87|2396
1594064400|2020-07-06 19:40:00|12.87|12.87|12.86|12.87|2260
1594064700|2020-07-06 19:45:00|12.87|12.88|12.87|12.88|5315
1594065000|2020-07-06 19:50:00|12.875|12.9|12.875|12.9|7651
1594065300|2020-07-06 19:55:00|12.895|12.91|12.88|12.89|47334
1594065600|2020-07-06 20:00:00|12.89|12.89|12.89|12.89|20088
1594066500|2020-07-06 20:15:00|12.89|12.89|12.89|12.89|0
1594128600|2020-07-07 13:30:00|12.7|12.7|12.7|12.7|2503
1594128900|2020-07-07 13:35:00|12.652|12.652|12.64|12.64|1144
1594129200|2020-07-07 13:40:00|12.63|12.63|12.58|12.58|3178
1594129500|2020-07-07 13:45:00|12.6|12.61|12.6|12.6|2210
1594129800|2020-07-07 13:50:00|12.59|12.59|12.573|12.59|2561
1594130100|2020-07-07 13:55:00|12.58|12.58|12.571|12.571|832
1594130400|2020-07-07 14:00:00|12.57|12.59|12.57|12.59|861
1594130700|2020-07-07 14:05:00|12.59|12.595|12.58|12.58|1334
1594131000|2020-07-07 14:10:00|12.59|12.614|12.59|12.61|3119
1594131300|2020-07-07 14:15:00|12.61|12.61|12.6|12.605|1001
1594131600|2020-07-07 14:20:00|12.605|12.61|12.585|12.6|1860
1594131900|2020-07-07 14:25:00|12.61|12.61|12.59|12.59|720
1594132200|2020-07-07 14:30:00|12.595|12.595|12.58|12.58|2034
1594132500|2020-07-07 14:35:00|12.575|12.58|12.575|12.58|736
1594132800|2020-07-07 14:40:00|12.57|12.57|12.56|12.56|2706
1594133100|2020-07-07 14:45:00|12.56|12.56|12.53|12.54|7480
1594133400|2020-07-07 14:50:00|12.54|12.57|12.54|12.565|1838
1594133700|2020-07-07 14:55:00|12.57|12.58|12.57|12.58|1217
1594134000|2020-07-07 15:00:00|12.595|12.595|12.59|12.59|1764
1594134300|2020-07-07 15:05:00|12.585|12.585|12.58|12.585|2875
1594134600|2020-07-07 15:10:00|12.59|12.605|12.59|12.595|7460
1594134900|2020-07-07 15:15:00|12.598|12.61|12.58|12.59|11536
1594135200|2020-07-07 15:20:00|12.59|12.6|12.59|12.6|2389
1594135500|2020-07-07 15:25:00|12.6|12.6|12.6|12.6|200
1594135800|2020-07-07 15:30:00|12.59|12.595|12.59|12.59|3835
1594136100|2020-07-07 15:35:00|12.59|12.59|12.58|12.585|1357
1594136400|2020-07-07 15:40:00|12.59|12.59|12.58|12.585|3412
1594136700|2020-07-07 15:45:00|12.59|12.605|12.59|12.605|663
1594137000|2020-07-07 15:50:00|12.605|12.605|12.6|12.605|2262
1594137300|2020-07-07 15:55:00|12.605|12.61|12.605|12.61|2126
1594137600|2020-07-07 16:00:00|12.6|12.6|12.6|12.6|200
1594137900|2020-07-07 16:05:00|12.61|12.62|12.61|12.61|1459
1594138200|2020-07-07 16:10:00|12.61|12.61|12.58|12.58|4257
1594138500|2020-07-07 16:15:00|12.58|12.58|12.575|12.575|1019
1594138800|2020-07-07 16:20:00|12.575|12.575|12.565|12.565|1412
1594139100|2020-07-07 16:25:00|12.565|12.57|12.56|12.56|1600
1594139400|2020-07-07 16:30:00|12.565|12.57|12.56|12.565|5800
1594139700|2020-07-07 16:35:00|12.56|12.565|12.545|12.545|3806
1594140000|2020-07-07 16:40:00|12.55|12.555|12.55|12.555|2157
1594140300|2020-07-07 16:45:00|12.559|12.559|12.55|12.55|387
1594140600|2020-07-07 16:50:00|12.55|12.55|12.55|12.55|440
1594141200|2020-07-07 17:00:00|12.545|12.56|12.54|12.56|3657
1594141500|2020-07-07 17:05:00|12.56|12.56|12.54|12.545|933
1594141800|2020-07-07 17:10:00|12.54|12.544|12.54|12.544|335
1594142100|2020-07-07 17:15:00|12.545|12.545|12.545|12.545|375
1594142400|2020-07-07 17:20:00|12.545|12.55|12.54|12.55|800
1594142700|2020-07-07 17:25:00|12.545|12.555|12.54|12.555|2924
1594143300|2020-07-07 17:35:00|12.55|12.56|12.55|12.555|6215
1594143600|2020-07-07 17:40:00|12.55|12.555|12.545|12.545|4007
1594143900|2020-07-07 17:45:00|12.545|12.545|12.54|12.54|300
1594144200|2020-07-07 17:50:00|12.54|12.55|12.54|12.545|3064
1594144500|2020-07-07 17:55:00|12.545|12.55|12.545|12.55|2161
1594144800|2020-07-07 18:00:00|12.55|12.55|12.54|12.54|1341
1594145100|2020-07-07 18:05:00|12.54|12.545|12.54|12.54|321
1594145400|2020-07-07 18:10:00|12.54|12.54|12.54|12.54|442
1594145700|2020-07-07 18:15:00|12.54|12.54|12.532|12.532|306
1594146000|2020-07-07 18:20:00|12.54|12.548|12.54|12.54|744
1594146300|2020-07-07 18:25:00|12.53|12.54|12.53|12.54|883
1594146600|2020-07-07 18:30:00|12.53|12.53|12.52|12.525|1054
1594146900|2020-07-07 18:35:00|12.525|12.525|12.52|12.52|1196
1594147200|2020-07-07 18:40:00|12.52|12.525|12.52|12.52|778
1594147500|2020-07-07 18:45:00|12.52|12.52|12.51|12.51|1018
1594147800|2020-07-07 18:50:00|12.51|12.51|12.5|12.51|1523
1594148100|2020-07-07 18:55:00|12.505|12.51|12.5|12.51|2027
1594148400|2020-07-07 19:00:00|12.5|12.5|12.495|12.495|2426
1594148700|2020-07-07 19:05:00|12.5|12.51|12.5|12.505|2074
1594149000|2020-07-07 19:10:00|12.51|12.52|12.5|12.52|5900
1594149300|2020-07-07 19:15:00|12.52|12.52|12.51|12.515|3843
1594149600|2020-07-07 19:20:00|12.51|12.51|12.51|12.51|1397
1594150200|2020-07-07 19:30:00|12.51|12.51|12.5|12.51|1602
1594150500|2020-07-07 19:35:00|12.505|12.505|12.48|12.48|4619
1594150800|2020-07-07 19:40:00|12.48|12.48|12.46|12.46|1995
1594151100|2020-07-07 19:45:00|12.46|12.46|12.44|12.45|7778
1594151400|2020-07-07 19:50:00|12.44|12.45|12.405|12.41|8149
1594151700|2020-07-07 19:55:00|12.41|12.465|12.41|12.46|15498
1594152000|2020-07-07 20:00:00|12.46|12.46|12.46|12.46|13958
1594215000|2020-07-08 13:30:00|12.38|12.38|12.38|12.38|0
1594215300|2020-07-08 13:35:00|12.39|12.46|12.39|12.46|833
1594215600|2020-07-08 13:40:00|12.46|12.47|12.46|12.47|1069
1594216200|2020-07-08 13:50:00|12.49|12.5|12.49|12.49|3913
1594216500|2020-07-08 13:55:00|12.495|12.5|12.49|12.49|2314
1594216800|2020-07-08 14:00:00|12.49|12.51|12.49|12.51|365
1594217100|2020-07-08 14:05:00|12.51|12.52|12.51|12.51|3133
1594217400|2020-07-08 14:10:00|12.51|12.53|12.51|12.52|1609
1594217700|2020-07-08 14:15:00|12.49|12.5|12.472|12.5|8778
1594218000|2020-07-08 14:20:00|12.49|12.49|12.47|12.47|2566
1594218300|2020-07-08 14:25:00|12.46|12.465|12.44|12.44|2285
1594218600|2020-07-08 14:30:00|12.435|12.465|12.435|12.455|6671
1594218900|2020-07-08 14:35:00|12.455|12.465|12.445|12.465|7559
1594219200|2020-07-08 14:40:00|12.46|12.46|12.435|12.435|931
1594219500|2020-07-08 14:45:00|12.42|12.43|12.42|12.43|3799
1594219800|2020-07-08 14:50:00|12.43|12.43|12.42|12.43|3959
1594220100|2020-07-08 14:55:00|12.44|12.44|12.43|12.43|575
1594220400|2020-07-08 15:00:00|12.425|12.425|12.39|12.39|20093
1594220700|2020-07-08 15:05:00|12.39|12.4|12.365|12.37|1551
1594221000|2020-07-08 15:10:00|12.37|12.38|12.37|12.38|1863
1594221300|2020-07-08 15:15:00|12.38|12.38|12.32|12.32|7416
1594221600|2020-07-08 15:20:00|12.32|12.33|12.302|12.302|2259
1594221900|2020-07-08 15:25:00|12.31|12.35|12.31|12.35|1163
1594222200|2020-07-08 15:30:00|12.38|12.39|12.38|12.38|603
1594222500|2020-07-08 15:35:00|12.38|12.38|12.35|12.35|1531
1594222800|2020-07-08 15:40:00|12.34|12.35|12.34|12.35|3090
1594223100|2020-07-08 15:45:00|12.35|12.35|12.33|12.34|2985
1594223400|2020-07-08 15:50:00|12.345|12.36|12.345|12.36|671
1594223700|2020-07-08 15:55:00|12.37|12.37|12.36|12.36|433
1594224000|2020-07-08 16:00:00|12.37|12.37|12.33|12.33|1764
1594224300|2020-07-08 16:05:00|12.35|12.35|12.35|12.35|516
1594224600|2020-07-08 16:10:00|12.355|12.36|12.35|12.36|1360
1594224900|2020-07-08 16:15:00|12.36|12.38|12.36|12.38|1082
1594225200|2020-07-08 16:20:00|12.38|12.385|12.38|12.38|1123
1594225800|2020-07-08 16:30:00|12.38|12.385|12.37|12.375|4128
1594226100|2020-07-08 16:35:00|12.371|12.371|12.371|12.371|235
1594226400|2020-07-08 16:40:00|12.37|12.37|12.36|12.36|1558
1594226700|2020-07-08 16:45:00|12.365|12.37|12.365|12.37|904
1594227000|2020-07-08 16:50:00|12.37|12.375|12.37|12.375|467
1594227300|2020-07-08 16:55:00|12.37|12.385|12.37|12.385|937
1594227600|2020-07-08 17:00:00|12.385|12.385|12.385|12.385|333
1594227900|2020-07-08 17:05:00|12.385|12.385|12.38|12.38|1087
1594228200|2020-07-08 17:10:00|12.375|12.38|12.373|12.38|1612
1594228500|2020-07-08 17:15:00|12.38|12.38|12.37|12.37|459
1594228800|2020-07-08 17:20:00|12.355|12.355|12.345|12.35|2842
1594229100|2020-07-08 17:25:00|12.35|12.36|12.35|12.36|978
1594229400|2020-07-08 17:30:00|12.36|12.36|12.36|12.36|316
1594230000|2020-07-08 17:40:00|12.36|12.365|12.36|12.365|217
1594230300|2020-07-08 17:45:00|12.36|12.36|12.36|12.36|800
1594230600|2020-07-08 17:50:00|12.37|12.375|12.37|12.375|951
1594230900|2020-07-08 17:55:00|12.385|12.385|12.38|12.38|812
1594231200|2020-07-08 18:00:00|12.37|12.39|12.37|12.38|1120
1594231500|2020-07-08 18:05:00|12.39|12.4|12.39|12.4|907
1594232100|2020-07-08 18:15:00|12.41|12.41|12.41|12.41|619
1594232400|2020-07-08 18:20:00|12.42|12.42|12.42|12.42|511
1594232700|2020-07-08 18:25:00|12.42|12.42|12.42|12.42|320
1594233000|2020-07-08 18:30:00|12.41|12.42|12.41|12.42|1004
1594233300|2020-07-08 18:35:00|12.42|12.42|12.41|12.41|3799
1594233600|2020-07-08 18:40:00|12.41|12.41|12.4|12.4|375
1594233900|2020-07-08 18:45:00|12.41|12.41|12.41|12.41|549
1594234200|2020-07-08 18:50:00|12.42|12.43|12.42|12.43|1899
1594234500|2020-07-08 18:55:00|12.43|12.44|12.42|12.44|1054
1594234800|2020-07-08 19:00:00|12.447|12.447|12.44|12.44|1123
1594235100|2020-07-08 19:05:00|12.45|12.45|12.435|12.435|1920
1594235400|2020-07-08 19:10:00|12.446|12.446|12.446|12.446|2499
1594235700|2020-07-08 19:15:00|12.45|12.45|12.44|12.445|1764
1594236000|2020-07-08 19:20:00|12.45|12.505|12.45|12.505|3507
1594236300|2020-07-08 19:25:00|12.51|12.51|12.5|12.5|1083
1594236600|2020-07-08 19:30:00|12.505|12.51|12.505|12.505|1824
1594236900|2020-07-08 19:35:00|12.505|12.53|12.505|12.52|9098
1594237200|2020-07-08 19:40:00|12.52|12.525|12.52|12.525|3621
1594237500|2020-07-08 19:45:00|12.53|12.53|12.52|12.53|4334
1594237800|2020-07-08 19:50:00|12.53|12.54|12.525|12.535|6052
1594238100|2020-07-08 19:55:00|12.54|12.57|12.535|12.57|18881
1594238400|2020-07-08 20:00:00|12.56|12.56|12.56|12.56|13274
1594239300|2020-07-08 20:15:00|12.56|12.56|12.56|12.56|0
1594301400|2020-07-09 13:30:00|12.5|12.5|12.5|12.5|2293
1594301700|2020-07-09 13:35:00|12.46|12.46|12.42|12.42|11957
1594302000|2020-07-09 13:40:00|12.42|12.44|12.41|12.41|9744
1594302300|2020-07-09 13:45:00|12.419|12.42|12.41|12.42|4954
1594302600|2020-07-09 13:50:00|12.42|12.445|12.42|12.44|3932
1594302900|2020-07-09 13:55:00|12.43|12.45|12.43|12.45|2266
1594303200|2020-07-09 14:00:00|12.46|12.47|12.46|12.47|1449
1594303500|2020-07-09 14:05:00|12.48|12.49|12.48|12.49|877
1594303800|2020-07-09 14:10:00|12.49|12.49|12.45|12.467|3978
1594304100|2020-07-09 14:15:00|12.46|12.46|12.41|12.41|1511
1594304400|2020-07-09 14:20:00|12.41|12.435|12.41|12.42|2480
1594304700|2020-07-09 14:25:00|12.41|12.42|12.4|12.42|2271
1594305000|2020-07-09 14:30:00|12.43|12.43|12.41|12.41|8210
1594305300|2020-07-09 14:35:00|12.41|12.41|12.37|12.38|1914
1594305600|2020-07-09 14:40:00|12.38|12.38|12.32|12.335|2073
1594305900|2020-07-09 14:45:00|12.32|12.32|12.32|12.32|878
1594306200|2020-07-09 14:50:00|12.31|12.32|12.31|12.31|1982
1594306500|2020-07-09 14:55:00|12.29|12.29|12.28|12.28|2030
1594306800|2020-07-09 15:00:00|12.27|12.27|12.26|12.26|1025
1594307100|2020-07-09 15:05:00|12.27|12.3|12.26|12.3|2388
1594307400|2020-07-09 15:10:00|12.31|12.31|12.3|12.3|833
1594307700|2020-07-09 15:15:00|12.3|12.3|12.26|12.26|5111
1594308000|2020-07-09 15:20:00|12.26|12.28|12.26|12.28|1980
1594308300|2020-07-09 15:25:00|12.26|12.29|12.26|12.28|2781
1594308600|2020-07-09 15:30:00|12.29|12.29|12.29|12.29|100
1594308900|2020-07-09 15:35:00|12.29|12.3|12.28|12.28|2040
1594309200|2020-07-09 15:40:00|12.29|12.29|12.26|12.26|1579
1594309500|2020-07-09 15:45:00|12.269|12.3|12.269|12.29|2589
1594309800|2020-07-09 15:50:00|12.28|12.32|12.28|12.32|1401
1594310100|2020-07-09 15:55:00|12.325|12.325|12.3|12.3|408
1594310400|2020-07-09 16:00:00|12.3|12.34|12.3|12.34|688
1594310700|2020-07-09 16:05:00|12.34|12.35|12.33|12.33|561
1594311000|2020-07-09 16:10:00|12.32|12.32|12.32|12.32|111
1594311300|2020-07-09 16:15:00|12.33|12.33|12.325|12.325|2013
1594311900|2020-07-09 16:25:00|12.33|12.335|12.33|12.33|2864
1594312200|2020-07-09 16:30:00|12.33|12.33|12.33|12.33|2166
1594312500|2020-07-09 16:35:00|12.34|12.34|12.34|12.34|200
1594312800|2020-07-09 16:40:00|12.34|12.34|12.33|12.33|2621
1594313100|2020-07-09 16:45:00|12.34|12.34|12.34|12.34|800
1594313400|2020-07-09 16:50:00|12.34|12.34|12.32|12.33|1258
1594313700|2020-07-09 16:55:00|12.32|12.32|12.31|12.32|725
1594314000|2020-07-09 17:00:00|12.33|12.33|12.33|12.33|303
1594314300|2020-07-09 17:05:00|12.33|12.345|12.33|12.345|609
1594314600|2020-07-09 17:10:00|12.36|12.36|12.34|12.343|498
1594314900|2020-07-09 17:15:00|12.35|12.35|12.35|12.35|659
1594315200|2020-07-09 17:20:00|12.35|12.35|12.345|12.345|282
1594315500|2020-07-09 17:25:00|12.34|12.34|12.33|12.33|1240
1594315800|2020-07-09 17:30:00|12.33|12.34|12.33|12.33|1298
1594316400|2020-07-09 17:40:00|12.332|12.34|12.32|12.33|1454
1594316700|2020-07-09 17:45:00|12.32|12.32|12.32|12.32|948
1594317000|2020-07-09 17:50:00|12.3|12.305|12.3|12.3|403
1594317300|2020-07-09 17:55:00|12.3|12.3|12.29|12.29|1823
1594317600|2020-07-09 18:00:00|12.29|12.29|12.29|12.29|209
1594317900|2020-07-09 18:05:00|12.3|12.315|12.3|12.315|3830
1594318200|2020-07-09 18:10:00|12.32|12.32|12.315|12.315|254
1594318500|2020-07-09 18:15:00|12.33|12.33|12.32|12.33|715
1594318800|2020-07-09 18:20:00|12.345|12.35|12.33|12.33|1640
1594319400|2020-07-09 18:30:00|12.32|12.32|12.32|12.32|850
1594319700|2020-07-09 18:35:00|12.32|12.325|12.32|12.325|516
1594320000|2020-07-09 18:40:00|12.33|12.33|12.32|12.32|302
1594320300|2020-07-09 18:45:00|12.311|12.33|12.311|12.33|791
1594320600|2020-07-09 18:50:00|12.335|12.335|12.33|12.33|1420
1594320900|2020-07-09 18:55:00|12.32|12.34|12.32|12.34|1100
1594321200|2020-07-09 19:00:00|12.34|12.345|12.34|12.34|2099
1594321500|2020-07-09 19:05:00|12.335|12.335|12.33|12.335|2323
1594321800|2020-07-09 19:10:00|12.335|12.34|12.33|12.33|2074
1594322100|2020-07-09 19:15:00|12.35|12.355|12.35|12.35|2308
1594322400|2020-07-09 19:20:00|12.34|12.34|12.324|12.324|1613
1594322700|2020-07-09 19:25:00|12.32|12.32|12.31|12.31|1938
1594323000|2020-07-09 19:30:00|12.3|12.3|12.29|12.29|1911
1594323300|2020-07-09 19:35:00|12.29|12.305|12.281|12.305|3300
1594323600|2020-07-09 19:40:00|12.29|12.295|12.29|12.29|1016
1594323900|2020-07-09 19:45:00|12.295|12.325|12.29|12.325|3301
1594324200|2020-07-09 19:50:00|12.325|12.325|12.31|12.315|7211
1594324500|2020-07-09 19:55:00|12.31|12.33|12.31|12.325|8008
1594324800|2020-07-09 20:00:00|12.33|12.33|12.33|12.33|6895
1594387800|2020-07-10 13:30:00|12.28|12.28|12.28|12.28|0
1594388100|2020-07-10 13:35:00|12.35|12.43|12.35|12.43|5304
1594388400|2020-07-10 13:40:00|12.42|12.43|12.38|12.4|18562
1594388700|2020-07-10 13:45:00|12.39|12.43|12.39|12.41|10976
1594389000|2020-07-10 13:50:00|12.4|12.41|12.385|12.4|1898
1594389300|2020-07-10 13:55:00|12.38|12.39|12.38|12.39|1411
1594389600|2020-07-10 14:00:00|12.36|12.36|12.33|12.33|1262
1594389900|2020-07-10 14:05:00|12.34|12.34|12.335|12.335|1166
1594390200|2020-07-10 14:10:00|12.34|12.36|12.33|12.36|1724
1594390500|2020-07-10 14:15:00|12.37|12.37|12.36|12.36|591
1594390800|2020-07-10 14:20:00|12.36|12.36|12.33|12.33|944
1594391100|2020-07-10 14:25:00|12.33|12.36|12.33|12.35|2064
1594391400|2020-07-10 14:30:00|12.36|12.395|12.36|12.395|2069
1594391700|2020-07-10 14:35:00|12.4|12.4|12.39|12.39|412
1594392000|2020-07-10 14:40:00|12.39|12.425|12.39|12.425|1362
1594392300|2020-07-10 14:45:00|12.42|12.42|12.399|12.399|1144
1594392600|2020-07-10 14:50:00|12.39|12.41|12.39|12.4|631
1594392900|2020-07-10 14:55:00|12.43|12.43|12.4|12.41|906
1594393200|2020-07-10 15:00:00|12.39|12.39|12.39|12.39|100
1594393500|2020-07-10 15:05:00|12.39|12.4|12.39|12.4|406
1594393800|2020-07-10 15:10:00|12.42|12.42|12.41|12.41|540
1594394400|2020-07-10 15:20:00|12.39|12.4|12.38|12.4|439
1594394700|2020-07-10 15:25:00|12.4|12.4|12.39|12.39|933
1594395000|2020-07-10 15:30:00|12.41|12.42|12.41|12.42|2370
1594395300|2020-07-10 15:35:00|12.42|12.43|12.42|12.43|300
1594395600|2020-07-10 15:40:00|12.43|12.44|12.43|12.44|1275
1594395900|2020-07-10 15:45:00|12.431|12.431|12.42|12.42|1426
1594396200|2020-07-10 15:50:00|12.42|12.43|12.416|12.43|1239
1594396500|2020-07-10 15:55:00|12.44|12.44|12.44|12.44|847
1594396800|2020-07-10 16:00:00|12.435|12.435|12.43|12.43|439
1594397100|2020-07-10 16:05:00|12.44|12.44|12.44|12.44|400
1594397400|2020-07-10 16:10:00|12.44|12.44|12.44|12.44|202
1594397700|2020-07-10 16:15:00|12.44|12.44|12.42|12.42|4910
1594398000|2020-07-10 16:20:00|12.4|12.415|12.4|12.41|1414
1594398600|2020-07-10 16:30:00|12.4|12.4|12.39|12.39|853
1594398900|2020-07-10 16:35:00|12.39|12.39|12.39|12.39|800
1594399200|2020-07-10 16:40:00|12.37|12.4|12.37|12.4|709
1594399500|2020-07-10 16:45:00|12.41|12.41|12.41|12.41|300
1594399800|2020-07-10 16:50:00|12.41|12.425|12.41|12.425|1208
1594400100|2020-07-10 16:55:00|12.425|12.43|12.425|12.43|624
1594400400|2020-07-10 17:00:00|12.425|12.425|12.425|12.425|100
1594400700|2020-07-10 17:05:00|12.425|12.43|12.425|12.43|200
1594401000|2020-07-10 17:10:00|12.42|12.42|12.41|12.42|1301
1594401300|2020-07-10 17:15:00|12.41|12.41|12.41|12.41|102
1594401600|2020-07-10 17:20:00|12.41|12.41|12.41|12.41|479
1594401900|2020-07-10 17:25:00|12.415|12.415|12.415|12.415|130
1594402200|2020-07-10 17:30:00|12.42|12.42|12.42|12.42|703
1594402500|2020-07-10 17:35:00|12.42|12.43|12.42|12.43|909
1594402800|2020-07-10 17:40:00|12.44|12.44|12.44|12.44|208
1594403100|2020-07-10 17:45:00|12.45|12.45|12.45|12.45|3601
1594403400|2020-07-10 17:50:00|12.45|12.455|12.45|12.455|600
1594403700|2020-07-10 17:55:00|12.45|12.455|12.45|12.45|2111
1594404000|2020-07-10 18:00:00|12.441|12.45|12.441|12.45|1100
1594404300|2020-07-10 18:05:00|12.45|12.45|12.44|12.45|1953
1594404600|2020-07-10 18:10:00|12.45|12.45|12.44|12.445|2162
1594404900|2020-07-10 18:15:00|12.44|12.441|12.44|12.44|2553
1594405200|2020-07-10 18:20:00|12.44|12.44|12.435|12.44|2315
1594405800|2020-07-10 18:30:00|12.45|12.45|12.45|12.45|603
1594406100|2020-07-10 18:35:00|12.46|12.47|12.46|12.47|1507
1594406400|2020-07-10 18:40:00|12.46|12.475|12.46|12.475|1177
1594406700|2020-07-10 18:45:00|12.48|12.48|12.47|12.47|2480
1594407000|2020-07-10 18:50:00|12.47|12.475|12.47|12.47|3072
1594407300|2020-07-10 18:55:00|12.47|12.47|12.45|12.457|2936
1594407600|2020-07-10 19:00:00|12.44|12.45|12.44|12.45|1690
1594407900|2020-07-10 19:05:00|12.455|12.457|12.44|12.44|2425
1594408200|2020-07-10 19:10:00|12.45|12.45|12.45|12.45|2176
1594408500|2020-07-10 19:15:00|12.46|12.47|12.46|12.465|4988
1594408800|2020-07-10 19:20:00|12.46|12.465|12.46|12.465|301
1594409100|2020-07-10 19:25:00|12.465|12.465|12.46|12.46|389
1594409400|2020-07-10 19:30:00|12.47|12.475|12.47|12.475|4503
1594409700|2020-07-10 19:35:00|12.48|12.48|12.455|12.46|5427
1594410000|2020-07-10 19:40:00|12.47|12.47|12.45|12.45|2990
1594410300|2020-07-10 19:45:00|12.46|12.47|12.45|12.465|6302
1594410600|2020-07-10 19:50:00|12.47|12.48|12.47|12.48|1764
1594410900|2020-07-10 19:55:00|12.49|12.49|12.48|12.48|2712
1594411200|2020-07-10 20:00:00|12.49|12.49|12.49|12.49|6449
1594412100|2020-07-10 20:15:00|12.49|12.49|12.49|12.49|0
1594647000|2020-07-13 13:30:00|12.5|12.5|12.5|12.5|3567
1594647300|2020-07-13 13:35:00|12.5|12.5|12.45|12.45|5021
1594647600|2020-07-13 13:40:00|12.46|12.49|12.45|12.45|7181
1594647900|2020-07-13 13:45:00|12.44|12.44|12.39|12.41|12629
1594648200|2020-07-13 13:50:00|12.43|12.44|12.4|12.415|14089
1594648500|2020-07-13 13:55:00|12.42|12.44|12.42|12.42|2571
1594648800|2020-07-13 14:00:00|12.43|12.45|12.42|12.45|3721
1594649100|2020-07-13 14:05:00|12.46|12.49|12.46|12.49|2579
1594649400|2020-07-13 14:10:00|12.49|12.49|12.49|12.49|796
1594649700|2020-07-13 14:15:00|12.5|12.5|12.5|12.5|758
1594650000|2020-07-13 14:20:00|12.52|12.53|12.52|12.53|1605
1594650300|2020-07-13 14:25:00|12.53|12.545|12.53|12.54|1833
1594650600|2020-07-13 14:30:00|12.54|12.54|12.54|12.54|841
1594650900|2020-07-13 14:35:00|12.54|12.54|12.51|12.51|1754
1594651200|2020-07-13 14:40:00|12.52|12.52|12.51|12.51|917
1594651500|2020-07-13 14:45:00|12.51|12.51|12.51|12.51|810
1594651800|2020-07-13 14:50:00|12.54|12.54|12.52|12.52|1334
1594652100|2020-07-13 14:55:00|12.53|12.53|12.53|12.53|152
1594652400|2020-07-13 15:00:00|12.54|12.55|12.54|12.55|3109
1594652700|2020-07-13 15:05:00|12.55|12.55|12.55|12.55|1690
1594653000|2020-07-13 15:10:00|12.54|12.54|12.52|12.53|2962
1594653300|2020-07-13 15:15:00|12.52|12.52|12.52|12.52|0
1594653600|2020-07-13 15:20:00|12.52|12.525|12.52|12.525|70985
1594653900|2020-07-13 15:25:00|12.52|12.545|12.52|12.545|970
1594654200|2020-07-13 15:30:00|12.54|12.545|12.53|12.53|1677
1594654500|2020-07-13 15:35:00|12.53|12.53|12.52|12.52|1108
1594654800|2020-07-13 15:40:00|12.53|12.53|12.52|12.52|1513
1594655100|2020-07-13 15:45:00|12.52|12.52|12.5|12.52|1601
1594655400|2020-07-13 15:50:00|12.52|12.52|12.515|12.52|969
1594655700|2020-07-13 15:55:00|12.525|12.53|12.52|12.53|2375
1594656000|2020-07-13 16:00:00|12.52|12.52|12.52|12.52|201
1594656300|2020-07-13 16:05:00|12.525|12.525|12.525|12.525|500
1594656600|2020-07-13 16:10:00|12.52|12.52|12.52|12.52|488
1594656900|2020-07-13 16:15:00|12.52|12.52|12.52|12.52|194
1594657200|2020-07-13 16:20:00|12.53|12.535|12.53|12.535|307
1594657500|2020-07-13 16:25:00|12.532|12.532|12.53|12.53|886
1594657800|2020-07-13 16:30:00|12.54|12.55|12.54|12.545|2020
1594658100|2020-07-13 16:35:00|12.55|12.555|12.55|12.555|1004
1594658400|2020-07-13 16:40:00|12.56|12.57|12.56|12.57|2720
1594658700|2020-07-13 16:45:00|12.57|12.57|12.57|12.57|100
1594659000|2020-07-13 16:50:00|12.57|12.57|12.56|12.56|1512
1594659300|2020-07-13 16:55:00|12.57|12.59|12.57|12.585|5375
1594659600|2020-07-13 17:00:00|12.59|12.59|12.59|12.59|515
1594660200|2020-07-13 17:10:00|12.59|12.6|12.59|12.6|1191
1594660500|2020-07-13 17:15:00|12.62|12.63|12.62|12.63|1200
1594660800|2020-07-13 17:20:00|12.63|12.63|12.63|12.63|402
1594661100|2020-07-13 17:25:00|12.62|12.62|12.62|12.62|285
1594661400|2020-07-13 17:30:00|12.62|12.63|12.62|12.63|586
1594661700|2020-07-13 17:35:00|12.64|12.64|12.64|12.64|222
1594662000|2020-07-13 17:40:00|12.64|12.64|12.63|12.63|3400
1594662300|2020-07-13 17:45:00|12.64|12.64|12.63|12.635|2450
1594662600|2020-07-13 17:50:00|12.64|12.64|12.635|12.635|469
1594662900|2020-07-13 17:55:00|12.64|12.64|12.635|12.635|621
1594663200|2020-07-13 18:00:00|12.64|12.64|12.62|12.62|4385
1594663500|2020-07-13 18:05:00|12.62|12.625|12.59|12.595|6950
1594663800|2020-07-13 18:10:00|12.59|12.6|12.58|12.58|2944
1594664100|2020-07-13 18:15:00|12.59|12.6|12.59|12.6|2012
1594664400|2020-07-13 18:20:00|12.6|12.603|12.575|12.575|5359
1594664700|2020-07-13 18:25:00|12.575|12.58|12.565|12.565|4551
1594665000|2020-07-13 18:30:00|12.56|12.56|12.54|12.555|13340
1594665300|2020-07-13 18:35:00|12.555|12.56|12.55|12.56|2847
1594665600|2020-07-13 18:40:00|12.57|12.57|12.56|12.56|1273
1594665900|2020-07-13 18:45:00|12.56|12.57|12.55|12.57|4941
1594666200|2020-07-13 18:50:00|12.57|12.59|12.57|12.59|2645
1594666500|2020-07-13 18:55:00|12.58|12.58|12.56|12.56|3096
1594666800|2020-07-13 19:00:00|12.55|12.56|12.54|12.55|8112
1594667100|2020-07-13 19:05:00|12.55|12.565|12.515|12.515|17148
1594667400|2020-07-13 19:10:00|12.51|12.53|12.5|12.52|8628
1594667700|2020-07-13 19:15:00|12.525|12.53|12.515|12.52|2918
1594668000|2020-07-13 19:20:00|12.51|12.52|12.495|12.5|2782
1594668300|2020-07-13 19:25:00|12.5|12.5|12.47|12.475|2969
1594668600|2020-07-13 19:30:00|12.47|12.47|12.425|12.425|7746
1594668900|2020-07-13 19:35:00|12.425|12.43|12.42|12.425|11783
1594669200|2020-07-13 19:40:00|12.425|12.45|12.415|12.43|16602
1594669500|2020-07-13 19:45:00|12.435|12.435|12.395|12.395|3481
1594669800|2020-07-13 19:50:00|12.395|12.41|12.395|12.395|11972
1594670100|2020-07-13 19:55:00|12.4|12.41|12.35|12.35|13607
1594670400|2020-07-13 20:00:00|12.38|12.38|12.38|12.38|5917
1594671300|2020-07-13 20:15:00|12.38|12.38|12.38|12.38|0
1594733400|2020-07-14 13:30:00|12.31|12.391|12.31|12.32|7533
1594733700|2020-07-14 13:35:00|12.32|12.32|12.28|12.32|8400
1594734000|2020-07-14 13:40:00|12.33|12.38|12.33|12.38|5615
1594734300|2020-07-14 13:45:00|12.37|12.395|12.37|12.39|5324
1594734600|2020-07-14 13:50:00|12.38|12.385|12.355|12.38|6436
1594734900|2020-07-14 13:55:00|12.38|12.42|12.37|12.4|11320
1594735200|2020-07-14 14:00:00|12.42|12.42|12.4|12.4|5720
1594735500|2020-07-14 14:05:00|12.4|12.4|12.36|12.36|1537
1594735800|2020-07-14 14:10:00|12.39|12.405|12.385|12.39|3211
1594736100|2020-07-14 14:15:00|12.385|12.4|12.385|12.4|1592
1594736400|2020-07-14 14:20:00|12.39|12.41|12.38|12.41|1729
1594736700|2020-07-14 14:25:00|12.4|12.41|12.39|12.39|846
1594737000|2020-07-14 14:30:00|12.42|12.45|12.42|12.435|2395
1594737300|2020-07-14 14:35:00|12.44|12.45|12.43|12.45|1141
1594737600|2020-07-14 14:40:00|12.427|12.44|12.427|12.44|1050
1594737900|2020-07-14 14:45:00|12.44|12.44|12.41|12.41|2556
1594738200|2020-07-14 14:50:00|12.42|12.46|12.42|12.45|1715
1594738500|2020-07-14 14:55:00|12.44|12.44|12.41|12.42|2880
1594738800|2020-07-14 15:00:00|12.41|12.46|12.41|12.46|613
1594739100|2020-07-14 15:05:00|12.41|12.46|12.41|12.45|3191
1594739400|2020-07-14 15:10:00|12.44|12.44|12.42|12.42|0
1594739700|2020-07-14 15:15:00|12.43|12.43|12.4|12.42|85457
1594740000|2020-07-14 15:20:00|12.425|12.431|12.38|12.395|10787
1594740300|2020-07-14 15:25:00|12.395|12.4|12.39|12.4|400
1594740600|2020-07-14 15:30:00|12.4|12.44|12.4|12.42|6799
1594740900|2020-07-14 15:35:00|12.42|12.425|12.415|12.42|4754
1594741200|2020-07-14 15:40:00|12.446|12.446|12.446|12.446|1391
1594741500|2020-07-14 15:45:00|12.46|12.47|12.455|12.46|1247
1594741800|2020-07-14 15:50:00|12.46|12.46|12.441|12.441|1566
1594742100|2020-07-14 15:55:00|12.431|12.44|12.43|12.43|1235
1594742400|2020-07-14 16:00:00|12.45|12.45|12.44|12.44|1220
1594742700|2020-07-14 16:05:00|12.43|12.43|12.4|12.4|2796
1594743000|2020-07-14 16:10:00|12.4|12.4|12.395|12.395|735
1594743300|2020-07-14 16:15:00|12.39|12.422|12.39|12.422|2842
1594743600|2020-07-14 16:20:00|12.425|12.425|12.42|12.42|1560
1594743900|2020-07-14 16:25:00|12.42|12.42|12.41|12.41|1414
1594744200|2020-07-14 16:30:00|12.405|12.405|12.405|12.405|163
1594744500|2020-07-14 16:35:00|12.395|12.405|12.395|12.4|1704
1594744800|2020-07-14 16:40:00|12.4|12.41|12.4|12.41|901
1594745100|2020-07-14 16:45:00|12.4|12.41|12.4|12.41|861
1594745400|2020-07-14 16:50:00|12.405|12.405|12.4|12.4|900
1594745700|2020-07-14 16:55:00|12.39|12.39|12.39|12.39|203
1594746300|2020-07-14 17:05:00|12.38|12.38|12.38|12.38|100
1594746600|2020-07-14 17:10:00|12.37|12.375|12.37|12.37|1623
1594746900|2020-07-14 17:15:00|12.37|12.37|12.368|12.37|2995
1594747200|2020-07-14 17:20:00|12.37|12.395|12.37|12.395|2184
1594747500|2020-07-14 17:25:00|12.38|12.38|12.372|12.372|1862
1594747800|2020-07-14 17:30:00|12.38|12.38|12.38|12.38|200
1594748100|2020-07-14 17:35:00|12.38|12.4|12.37|12.4|6209
1594748400|2020-07-14 17:40:00|12.395|12.4|12.395|12.4|1338
1594749000|2020-07-14 17:50:00|12.41|12.42|12.41|12.42|501
1594749300|2020-07-14 17:55:00|12.42|12.42|12.375|12.4|5860
1594749600|2020-07-14 18:00:00|12.39|12.43|12.385|12.415|3903
1594749900|2020-07-14 18:05:00|12.41|12.41|12.39|12.4|2443
1594750200|2020-07-14 18:10:00|12.4|12.405|12.395|12.405|500
1594750500|2020-07-14 18:15:00|12.41|12.427|12.41|12.425|1619
1594750800|2020-07-14 18:20:00|12.426|12.44|12.42|12.425|3757
1594751100|2020-07-14 18:25:00|12.43|12.445|12.425|12.445|2043
1594751400|2020-07-14 18:30:00|12.445|12.445|12.445|12.445|229
1594751700|2020-07-14 18:35:00|12.445|12.445|12.43|12.44|2403
1594752000|2020-07-14 18:40:00|12.43|12.43|12.43|12.43|400
1594752300|2020-07-14 18:45:00|12.43|12.43|12.4|12.4|2119
1594752600|2020-07-14 18:50:00|12.4|12.4|12.4|12.4|366
1594753200|2020-07-14 19:00:00|12.411|12.411|12.39|12.39|1790
1594753500|2020-07-14 19:05:00|12.4|12.4|12.4|12.4|203
1594753800|2020-07-14 19:10:00|12.4|12.4|12.4|12.4|523
1594754100|2020-07-14 19:15:00|12.38|12.38|12.37|12.38|877
1594754400|2020-07-14 19:20:00|12.385|12.395|12.38|12.394|855
1594754700|2020-07-14 19:25:00|12.4|12.4|12.4|12.4|455
1594755000|2020-07-14 19:30:00|12.41|12.42|12.4|12.41|2597
1594755300|2020-07-14 19:35:00|12.405|12.43|12.405|12.43|9230
1594755600|2020-07-14 19:40:00|12.45|12.45|12.445|12.445|502
1594755900|2020-07-14 19:45:00|12.44|12.48|12.43|12.48|18330
1594756200|2020-07-14 19:50:00|12.49|12.495|12.48|12.495|15169
1594756500|2020-07-14 19:55:00|12.49|12.49|12.46|12.47|10022
1594756800|2020-07-14 20:00:00|12.47|12.47|12.47|12.47|10151
1594757700|2020-07-14 20:15:00|12.47|12.47|12.47|12.47|0
1594819800|2020-07-15 13:30:00|12.68|12.68|12.63|12.66|4831
1594820100|2020-07-15 13:35:00|12.67|12.7|12.64|12.65|13873
1594820400|2020-07-15 13:40:00|12.65|12.68|12.64|12.65|5535
1594820700|2020-07-15 13:45:00|12.66|12.7|12.66|12.69|5271
1594821000|2020-07-15 13:50:00|12.69|12.69|12.65|12.66|5780
1594821300|2020-07-15 13:55:00|12.67|12.68|12.66|12.66|2578
1594821600|2020-07-15 14:00:00|12.65|12.65|12.615|12.615|2567
1594821900|2020-07-15 14:05:00|12.62|12.66|12.62|12.66|2404
1594822200|2020-07-15 14:10:00|12.655|12.67|12.65|12.67|806
1594822500|2020-07-15 14:15:00|12.66|12.67|12.66|12.67|450
1594822800|2020-07-15 14:20:00|12.685|12.7|12.685|12.7|2209
1594823100|2020-07-15 14:25:00|12.7|12.72|12.7|12.72|472
1594823400|2020-07-15 14:30:00|12.72|12.739|12.71|12.72|4888
1594823700|2020-07-15 14:35:00|12.73|12.74|12.73|12.74|1333
1594824000|2020-07-15 14:40:00|12.74|12.75|12.74|12.75|341
1594824300|2020-07-15 14:45:00|12.74|12.74|12.73|12.74|2160
1594824600|2020-07-15 14:50:00|12.74|12.75|12.74|12.74|2696
1594824900|2020-07-15 14:55:00|12.73|12.74|12.73|12.74|3228
1594825200|2020-07-15 15:00:00|12.74|12.74|12.715|12.715|1516
1594825500|2020-07-15 15:05:00|12.71|12.71|12.693|12.697|907
1594825800|2020-07-15 15:10:00|12.71|12.715|12.7|12.71|2551
1594826100|2020-07-15 15:15:00|12.7|12.7|12.68|12.7|3161
1594826400|2020-07-15 15:20:00|12.69|12.69|12.67|12.67|1474
1594826700|2020-07-15 15:25:00|12.68|12.71|12.68|12.7|2771
1594827000|2020-07-15 15:30:00|12.7|12.7|12.68|12.68|1867
1594827300|2020-07-15 15:35:00|12.675|12.69|12.665|12.665|12727
1594827600|2020-07-15 15:40:00|12.665|12.67|12.65|12.66|10722
1594827900|2020-07-15 15:45:00|12.66|12.67|12.635|12.645|3045
1594828200|2020-07-15 15:50:00|12.65|12.665|12.65|12.665|1879
1594828500|2020-07-15 15:55:00|12.66|12.665|12.65|12.65|12028
1594828800|2020-07-15 16:00:00|12.63|12.64|12.615|12.615|1342
1594829100|2020-07-15 16:05:00|12.62|12.64|12.62|12.63|1641
1594829400|2020-07-15 16:10:00|12.61|12.62|12.6|12.62|2335
1594829700|2020-07-15 16:15:00|12.63|12.645|12.63|12.64|833
1594830000|2020-07-15 16:20:00|12.64|12.64|12.61|12.62|2259
1594830300|2020-07-15 16:25:00|12.625|12.63|12.621|12.63|2620
1594830600|2020-07-15 16:30:00|12.62|12.629|12.6|12.62|3145
1594830900|2020-07-15 16:35:00|12.61|12.62|12.59|12.6|3808
1594831200|2020-07-15 16:40:00|12.6|12.61|12.6|12.61|651
1594831500|2020-07-15 16:45:00|12.61|12.62|12.61|12.61|2156
1594831800|2020-07-15 16:50:00|12.614|12.625|12.614|12.625|455
1594832100|2020-07-15 16:55:00|12.621|12.63|12.62|12.63|439
1594832400|2020-07-15 17:00:00|12.62|12.62|12.62|12.62|516
1594832700|2020-07-15 17:05:00|12.64|12.65|12.64|12.65|2525
1594833000|2020-07-15 17:10:00|12.66|12.66|12.65|12.65|2886
1594833600|2020-07-15 17:20:00|12.65|12.65|12.65|12.65|988
1594833900|2020-07-15 17:25:00|12.65|12.65|12.65|12.65|605
1594834200|2020-07-15 17:30:00|12.65|12.65|12.65|12.65|110
1594834500|2020-07-15 17:35:00|12.65|12.66|12.65|12.66|1705
1594834800|2020-07-15 17:40:00|12.66|12.66|12.65|12.65|924
1594835100|2020-07-15 17:45:00|12.65|12.655|12.65|12.655|298
1594835400|2020-07-15 17:50:00|12.65|12.65|12.647|12.647|376
1594835700|2020-07-15 17:55:00|12.65|12.65|12.64|12.65|1076
1594836000|2020-07-15 18:00:00|12.65|12.65|12.65|12.65|1003
1594836300|2020-07-15 18:05:00|12.685|12.685|12.675|12.68|1337
1594836600|2020-07-15 18:10:00|12.68|12.68|12.68|12.68|698
1594836900|2020-07-15 18:15:00|12.67|12.68|12.67|12.68|404
1594837200|2020-07-15 18:20:00|12.689|12.689|12.686|12.686|663
1594837500|2020-07-15 18:25:00|12.68|12.68|12.68|12.68|307
1594837800|2020-07-15 18:30:00|12.68|12.69|12.68|12.69|419
1594838100|2020-07-15 18:35:00|12.7|12.7|12.695|12.7|1554
1594838400|2020-07-15 18:40:00|12.71|12.71|12.703|12.703|771
1594838700|2020-07-15 18:45:00|12.7|12.7|12.695|12.7|1208
1594839000|2020-07-15 18:50:00|12.71|12.71|12.69|12.695|2904
1594839300|2020-07-15 18:55:00|12.695|12.705|12.695|12.705|1602
1594839600|2020-07-15 19:00:00|12.695|12.705|12.695|12.705|1483
1594839900|2020-07-15 19:05:00|12.7|12.7|12.685|12.695|1249
1594840200|2020-07-15 19:10:00|12.69|12.695|12.68|12.69|5194
1594840500|2020-07-15 19:15:00|12.69|12.69|12.68|12.685|2117
1594840800|2020-07-15 19:20:00|12.688|12.688|12.688|12.688|395
1594841100|2020-07-15 19:25:00|12.685|12.71|12.685|12.705|3921
1594841400|2020-07-15 19:30:00|12.71|12.715|12.705|12.715|1083
1594841700|2020-07-15 19:35:00|12.72|12.725|12.72|12.725|610
1594842000|2020-07-15 19:40:00|12.72|12.73|12.72|12.73|2310
1594842300|2020-07-15 19:45:00|12.73|12.75|12.73|12.74|4117
1594842600|2020-07-15 19:50:00|12.74|12.74|12.71|12.72|19686
1594842900|2020-07-15 19:55:00|12.725|12.73|12.7|12.705|10851
1594843200|2020-07-15 20:00:00|12.7|12.7|12.7|12.7|8991
1594844100|2020-07-15 20:15:00|12.7|12.7|12.7|12.7|0
1594906200|2020-07-16 13:30:00|12.47|12.53|12.47|12.48|6778
1594906500|2020-07-16 13:35:00|12.47|12.51|12.47|12.51|2953
1594906800|2020-07-16 13:40:00|12.51|12.51|12.49|12.51|2536
1594907400|2020-07-16 13:50:00|12.53|12.558|12.53|12.55|5909
1594907700|2020-07-16 13:55:00|12.53|12.54|12.52|12.52|1208
1594908000|2020-07-16 14:00:00|12.52|12.53|12.51|12.52|2279
1594908300|2020-07-16 14:05:00|12.5|12.5|12.5|12.5|722
1594908600|2020-07-16 14:10:00|12.51|12.53|12.51|12.53|5063
1594908900|2020-07-16 14:15:00|12.53|12.544|12.53|12.54|975
1594909200|2020-07-16 14:20:00|12.535|12.55|12.535|12.55|2895
1594909500|2020-07-16 14:25:00|12.545|12.55|12.54|12.55|3976
1594909800|2020-07-16 14:30:00|12.56|12.565|12.56|12.565|627
1594910100|2020-07-16 14:35:00|12.57|12.57|12.56|12.57|3313
1594910400|2020-07-16 14:40:00|12.57|12.57|12.57|12.57|767
1594910700|2020-07-16 14:45:00|12.57|12.578|12.57|12.57|2153
1594911000|2020-07-16 14:50:00|12.57|12.58|12.57|12.58|1756
1594911300|2020-07-16 14:55:00|12.575|12.575|12.575|12.575|480
1594911900|2020-07-16 15:05:00|12.57|12.57|12.54|12.54|8979
1594912200|2020-07-16 15:10:00|12.55|12.56|12.55|12.56|1098
1594912500|2020-07-16 15:15:00|12.56|12.565|12.555|12.56|4141
1594912800|2020-07-16 15:20:00|12.57|12.57|12.57|12.57|785
1594913100|2020-07-16 15:25:00|12.57|12.57|12.57|12.57|1007
1594913400|2020-07-16 15:30:00|12.56|12.56|12.55|12.55|622
1594913700|2020-07-16 15:35:00|12.55|12.55|12.55|12.55|364
1594914000|2020-07-16 15:40:00|12.555|12.555|12.54|12.54|1566
1594914600|2020-07-16 15:50:00|12.55|12.575|12.55|12.565|2924
1594914900|2020-07-16 15:55:00|12.57|12.57|12.57|12.57|395
1594915200|2020-07-16 16:00:00|12.56|12.57|12.56|12.57|705
1594915500|2020-07-16 16:05:00|12.57|12.57|12.56|12.56|1196
1594915800|2020-07-16 16:10:00|12.56|12.56|12.56|12.56|167
1594916100|2020-07-16 16:15:00|12.54|12.545|12.54|12.54|759
1594916400|2020-07-16 16:20:00|12.53|12.535|12.53|12.53|600
1594916700|2020-07-16 16:25:00|12.53|12.54|12.53|12.54|1014
1594917000|2020-07-16 16:30:00|12.54|12.54|12.53|12.53|763
1594917300|2020-07-16 16:35:00|12.53|12.53|12.525|12.525|627
1594917600|2020-07-16 16:40:00|12.525|12.525|12.525|12.525|200
1594917900|2020-07-16 16:45:00|12.52|12.52|12.52|12.52|1122
1594918200|2020-07-16 16:50:00|12.52|12.52|12.52|12.52|264
1594918500|2020-07-16 16:55:00|12.53|12.535|12.53|12.535|1210
1594918800|2020-07-16 17:00:00|12.53|12.545|12.53|12.54|510
1594919100|2020-07-16 17:05:00|12.549|12.549|12.53|12.53|850
1594919400|2020-07-16 17:10:00|12.54|12.54|12.53|12.53|690
1594919700|2020-07-16 17:15:00|12.54|12.55|12.54|12.54|1466
1594920000|2020-07-16 17:20:00|12.54|12.54|12.53|12.535|930
1594920300|2020-07-16 17:25:00|12.53|12.55|12.53|12.545|9269
1594920600|2020-07-16 17:30:00|12.54|12.54|12.525|12.525|1193
1594920900|2020-07-16 17:35:00|12.52|12.52|12.51|12.51|2021
1594921500|2020-07-16 17:45:00|12.52|12.521|12.52|12.521|312
1594921800|2020-07-16 17:50:00|12.52|12.52|12.52|12.52|106
1594922400|2020-07-16 18:00:00|12.515|12.515|12.51|12.51|1063
1594922700|2020-07-16 18:05:00|12.528|12.528|12.528|12.528|638
1594923300|2020-07-16 18:15:00|12.53|12.53|12.53|12.53|444
1594923600|2020-07-16 18:20:00|12.521|12.521|12.521|12.521|200
1594924200|2020-07-16 18:30:00|12.53|12.53|12.51|12.51|2700
1594924500|2020-07-16 18:35:00|12.51|12.51|12.5|12.5|430
1594924800|2020-07-16 18:40:00|12.5|12.51|12.5|12.51|412
1594925100|2020-07-16 18:45:00|12.51|12.51|12.48|12.48|906
1594925400|2020-07-16 18:50:00|12.48|12.48|12.48|12.48|606
1594925700|2020-07-16 18:55:00|12.48|12.48|12.47|12.47|1863
1594926000|2020-07-16 19:00:00|12.48|12.48|12.465|12.469|1757
1594926300|2020-07-16 19:05:00|12.47|12.48|12.47|12.48|857
1594926600|2020-07-16 19:10:00|12.47|12.47|12.46|12.46|8484
1594926900|2020-07-16 19:15:00|12.465|12.49|12.465|12.47|5548
1594927200|2020-07-16 19:20:00|12.47|12.49|12.46|12.48|3840
1594927500|2020-07-16 19:25:00|12.49|12.5|12.49|12.5|658
1594927800|2020-07-16 19:30:00|12.5|12.51|12.5|12.51|733
1594928100|2020-07-16 19:35:00|12.5|12.51|12.5|12.504|1032
1594928400|2020-07-16 19:40:00|12.5|12.505|12.495|12.5|3221
1594928700|2020-07-16 19:45:00|12.492|12.5|12.49|12.493|4134
1594929000|2020-07-16 19:50:00|12.49|12.51|12.49|12.51|4426
1594929300|2020-07-16 19:55:00|12.51|12.52|12.48|12.49|14098
1594929600|2020-07-16 20:00:00|12.48|12.48|12.48|12.48|5105
1594992600|2020-07-17 13:30:00|12.54|12.54|12.51|12.515|0
1594992900|2020-07-17 13:35:00|12.51|12.52|12.49|12.49|4719
1594993200|2020-07-17 13:40:00|12.49|12.52|12.49|12.52|1127
1594993500|2020-07-17 13:45:00|12.515|12.516|12.505|12.51|2006
1594993800|2020-07-17 13:50:00|12.51|12.52|12.51|12.52|1495
1594994100|2020-07-17 13:55:00|12.51|12.51|12.5|12.5|1906
1594994400|2020-07-17 14:00:00|12.51|12.51|12.49|12.495|1222
1594994700|2020-07-17 14:05:00|12.5|12.5|12.48|12.49|4991
1594995000|2020-07-17 14:10:00|12.5|12.5|12.5|12.5|108
1594995300|2020-07-17 14:15:00|12.5|12.5|12.5|12.5|658
1594995600|2020-07-17 14:20:00|12.5|12.5|12.47|12.474|3063
1594995900|2020-07-17 14:25:00|12.47|12.47|12.47|12.47|316
1594996200|2020-07-17 14:30:00|12.47|12.47|12.45|12.45|4438
1594996500|2020-07-17 14:35:00|12.46|12.485|12.46|12.485|501
1594996800|2020-07-17 14:40:00|12.485|12.485|12.47|12.48|3451
1594997100|2020-07-17 14:45:00|12.48|12.48|12.47|12.47|656
1594997400|2020-07-17 14:50:00|12.48|12.48|12.47|12.47|7934
1594997700|2020-07-17 14:55:00|12.46|12.465|12.46|12.465|405
1594998000|2020-07-17 15:00:00|12.47|12.48|12.47|12.47|2263
1594998300|2020-07-17 15:05:00|12.47|12.47|12.46|12.47|4432
1594998600|2020-07-17 15:10:00|12.47|12.47|12.47|12.47|300
1594998900|2020-07-17 15:15:00|12.48|12.48|12.46|12.46|1240
1594999200|2020-07-17 15:20:00|12.46|12.46|12.45|12.46|1875
1594999500|2020-07-17 15:25:00|12.46|12.46|12.46|12.46|1560
1594999800|2020-07-17 15:30:00|12.46|12.46|12.45|12.45|1542
1595000100|2020-07-17 15:35:00|12.45|12.45|12.449|12.45|1862
1595000400|2020-07-17 15:40:00|12.46|12.46|12.458|12.458|219
1595000700|2020-07-17 15:45:00|12.455|12.455|12.455|12.455|302
1595001000|2020-07-17 15:50:00|12.45|12.45|12.45|12.45|940
1595001300|2020-07-17 15:55:00|12.465|12.465|12.465|12.465|339
1595001600|2020-07-17 16:00:00|12.47|12.47|12.47|12.47|910
1595001900|2020-07-17 16:05:00|12.47|12.472|12.47|12.472|1021
1595002200|2020-07-17 16:10:00|12.47|12.47|12.47|12.47|584
1595002500|2020-07-17 16:15:00|12.46|12.46|12.46|12.46|800
1595002800|2020-07-17 16:20:00|12.46|12.465|12.46|12.465|600
1595003100|2020-07-17 16:25:00|12.465|12.465|12.465|12.465|218
1595003400|2020-07-17 16:30:00|12.465|12.465|12.465|12.465|100
1595003700|2020-07-17 16:35:00|12.47|12.47|12.465|12.465|498
1595004000|2020-07-17 16:40:00|12.46|12.46|12.46|12.46|2772
1595004300|2020-07-17 16:45:00|12.47|12.47|12.461|12.47|1700
1595004600|2020-07-17 16:50:00|12.47|12.47|12.47|12.47|144
1595004900|2020-07-17 16:55:00|12.46|12.46|12.46|12.46|608
1595005200|2020-07-17 17:00:00|12.46|12.46|12.46|12.46|625
1595005500|2020-07-17 17:05:00|12.455|12.456|12.455|12.456|543
1595005800|2020-07-17 17:10:00|12.46|12.46|12.45|12.45|1101
1595006100|2020-07-17 17:15:00|12.455|12.46|12.441|12.449|3191
1595006400|2020-07-17 17:20:00|12.45|12.455|12.445|12.451|1386
1595006700|2020-07-17 17:25:00|12.455|12.455|12.455|12.455|149
1595007000|2020-07-17 17:30:00|12.46|12.46|12.44|12.445|1686
1595007300|2020-07-17 17:35:00|12.45|12.45|12.45|12.45|301
1595007600|2020-07-17 17:40:00|12.45|12.45|12.45|12.45|170
1595008200|2020-07-17 17:50:00|12.46|12.46|12.45|12.45|682
1595008500|2020-07-17 17:55:00|12.44|12.45|12.44|12.45|1278
1595008800|2020-07-17 18:00:00|12.45|12.455|12.45|12.455|1583
1595009100|2020-07-17 18:05:00|12.45|12.45|12.45|12.45|4730
1595009400|2020-07-17 18:10:00|12.455|12.46|12.455|12.46|637
1595009700|2020-07-17 18:15:00|12.455|12.46|12.455|12.46|330
1595010000|2020-07-17 18:20:00|12.46|12.46|12.46|12.46|567
1595010300|2020-07-17 18:25:00|12.455|12.46|12.45|12.46|1632
1595010600|2020-07-17 18:30:00|12.45|12.45|12.45|12.45|1534
1595010900|2020-07-17 18:35:00|12.45|12.45|12.45|12.45|700
1595011200|2020-07-17 18:40:00|12.46|12.46|12.46|12.46|111
1595011500|2020-07-17 18:45:00|12.46|12.46|12.45|12.46|2104
1595011800|2020-07-17 18:50:00|12.46|12.46|12.455|12.455|531
1595012100|2020-07-17 18:55:00|12.455|12.455|12.45|12.45|6305
1595012400|2020-07-17 19:00:00|12.45|12.45|12.44|12.45|2080
1595012700|2020-07-17 19:05:00|12.45|12.45|12.45|12.45|630
1595013000|2020-07-17 19:10:00|12.45|12.45|12.435|12.435|3491
1595013300|2020-07-17 19:15:00|12.43|12.44|12.43|12.44|550
1595013600|2020-07-17 19:20:00|12.45|12.45|12.45|12.45|200
1595013900|2020-07-17 19:25:00|12.454|12.465|12.454|12.46|1574
1595014200|2020-07-17 19:30:00|12.46|12.46|12.46|12.46|417
1595014500|2020-07-17 19:35:00|12.47|12.47|12.46|12.46|1000
1595014800|2020-07-17 19:40:00|12.46|12.46|12.46|12.46|700
1595015100|2020-07-17 19:45:00|12.465|12.47|12.465|12.47|1919
1595015400|2020-07-17 19:50:00|12.475|12.475|12.465|12.469|4972
1595015700|2020-07-17 19:55:00|12.465|12.47|12.45|12.45|8205
1595016000|2020-07-17 20:00:00|12.45|12.45|12.45|12.45|10550
1595251800|2020-07-20 13:30:00|12.39|12.44|12.39|12.43|0
1595252100|2020-07-20 13:35:00|12.38|12.39|12.35|12.39|1100
1595252400|2020-07-20 13:40:00|12.38|12.38|12.335|12.335|3133
1595252700|2020-07-20 13:45:00|12.355|12.355|12.33|12.33|1167
1595253000|2020-07-20 13:50:00|12.31|12.335|12.31|12.33|4002
1595253300|2020-07-20 13:55:00|12.325|12.325|12.32|12.321|1436
1595253600|2020-07-20 14:00:00|12.32|12.34|12.31|12.34|3499
1595253900|2020-07-20 14:05:00|12.331|12.35|12.33|12.335|13757
1595254200|2020-07-20 14:10:00|12.34|12.34|12.34|12.34|2226
1595254500|2020-07-20 14:15:00|12.35|12.35|12.335|12.35|3942
1595254800|2020-07-20 14:20:00|12.34|12.36|12.331|12.36|5891
1595255100|2020-07-20 14:25:00|12.36|12.36|12.36|12.36|1038
1595255400|2020-07-20 14:30:00|12.36|12.36|12.35|12.355|922
1595255700|2020-07-20 14:35:00|12.36|12.38|12.36|12.38|2139
1595256000|2020-07-20 14:40:00|12.379|12.379|12.379|12.379|366
1595256300|2020-07-20 14:45:00|12.37|12.375|12.36|12.375|1904
1595256600|2020-07-20 14:50:00|12.37|12.395|12.37|12.38|7323
1595256900|2020-07-20 14:55:00|12.375|12.375|12.37|12.37|1577
1595257200|2020-07-20 15:00:00|12.365|12.38|12.365|12.375|1241
1595257500|2020-07-20 15:05:00|12.379|12.38|12.379|12.38|959
1595257800|2020-07-20 15:10:00|12.381|12.39|12.375|12.375|2405
1595258100|2020-07-20 15:15:00|12.38|12.39|12.38|12.38|1911
1595258400|2020-07-20 15:20:00|12.39|12.39|12.37|12.37|1476
1595258700|2020-07-20 15:25:00|12.38|12.39|12.38|12.38|1256
1595259000|2020-07-20 15:30:00|12.37|12.38|12.37|12.37|3388
1595259300|2020-07-20 15:35:00|12.37|12.38|12.37|12.38|1344
1595259600|2020-07-20 15:40:00|12.39|12.395|12.39|12.395|9965
1595259900|2020-07-20 15:45:00|12.399|12.4|12.399|12.4|1189
1595260200|2020-07-20 15:50:00|12.405|12.405|12.4|12.4|417
1595260500|2020-07-20 15:55:00|12.41|12.42|12.41|12.42|1315
1595260800|2020-07-20 16:00:00|12.415|12.415|12.39|12.392|4000
1595261100|2020-07-20 16:05:00|12.39|12.395|12.39|12.395|601
1595261400|2020-07-20 16:10:00|12.4|12.4|12.395|12.399|1156
1595261700|2020-07-20 16:15:00|12.4|12.405|12.4|12.405|1313
1595262000|2020-07-20 16:20:00|12.4|12.4|12.4|12.4|989
1595262300|2020-07-20 16:25:00|12.4|12.4|12.39|12.39|2266
1595262600|2020-07-20 16:30:00|12.395|12.4|12.395|12.4|779
1595263200|2020-07-20 16:40:00|12.4|12.4|12.4|12.4|1808
1595263500|2020-07-20 16:45:00|12.405|12.41|12.405|12.41|727
1595263800|2020-07-20 16:50:00|12.41|12.41|12.405|12.409|1001
1595264100|2020-07-20 16:55:00|12.41|12.41|12.41|12.41|310
1595264700|2020-07-20 17:05:00|12.41|12.42|12.41|12.415|1357
1595265000|2020-07-20 17:10:00|12.41|12.414|12.41|12.41|1365
1595265300|2020-07-20 17:15:00|12.41|12.41|12.41|12.41|409
1595265600|2020-07-20 17:20:00|12.41|12.41|12.41|12.41|594
1595265900|2020-07-20 17:25:00|12.41|12.41|12.41|12.41|580
1595266200|2020-07-20 17:30:00|12.414|12.42|12.41|12.42|1501
1595266500|2020-07-20 17:35:00|12.43|12.44|12.43|12.44|777
1595266800|2020-07-20 17:40:00|12.45|12.45|12.44|12.44|1292
1595267100|2020-07-20 17:45:00|12.44|12.44|12.44|12.44|902
1595267400|2020-07-20 17:50:00|12.44|12.445|12.432|12.445|979
1595268000|2020-07-20 18:00:00|12.44|12.44|12.44|12.44|230
1595268300|2020-07-20 18:05:00|12.44|12.45|12.44|12.45|1158
1595268600|2020-07-20 18:10:00|12.44|12.44|12.42|12.43|2591
1595268900|2020-07-20 18:15:00|12.42|12.42|12.42|12.42|200
1595269200|2020-07-20 18:20:00|12.42|12.42|12.42|12.42|632
1595269500|2020-07-20 18:25:00|12.43|12.43|12.425|12.43|654
1595269800|2020-07-20 18:30:00|12.44|12.44|12.44|12.44|464
1595270100|2020-07-20 18:35:00|12.44|12.44|12.44|12.44|1106
1595270400|2020-07-20 18:40:00|12.43|12.43|12.42|12.42|924
1595270700|2020-07-20 18:45:00|12.43|12.43|12.43|12.43|695
1595271000|2020-07-20 18:50:00|12.43|12.43|12.43|12.43|814
1595271300|2020-07-20 18:55:00|12.425|12.43|12.42|12.43|3748
1595271600|2020-07-20 19:00:00|12.425|12.43|12.42|12.43|2712
1595271900|2020-07-20 19:05:00|12.42|12.44|12.42|12.44|5077
1595272200|2020-07-20 19:10:00|12.44|12.44|12.43|12.436|460
1595272500|2020-07-20 19:15:00|12.435|12.45|12.435|12.44|4223
1595272800|2020-07-20 19:20:00|12.44|12.44|12.43|12.43|1763
1595273100|2020-07-20 19:25:00|12.44|12.44|12.44|12.44|1117
1595273400|2020-07-20 19:30:00|12.435|12.44|12.43|12.44|1657
1595273700|2020-07-20 19:35:00|12.44|12.45|12.435|12.445|1570
1595274000|2020-07-20 19:40:00|12.445|12.45|12.44|12.445|1812
1595274300|2020-07-20 19:45:00|12.445|12.455|12.445|12.455|2133
1595274600|2020-07-20 19:50:00|12.45|12.45|12.43|12.44|11226
1595274900|2020-07-20 19:55:00|12.44|12.46|12.43|12.45|7936
1595275200|2020-07-20 20:00:00|12.45|12.45|12.45|12.45|7876
1595338200|2020-07-21 13:30:00|12.75|12.79|12.75|12.79|0
1595338500|2020-07-21 13:35:00|12.76|12.83|12.75|12.82|14118
1595338800|2020-07-21 13:40:00|12.82|12.825|12.8|12.825|4153
1595339100|2020-07-21 13:45:00|12.82|12.84|12.81|12.84|3067
1595339400|2020-07-21 13:50:00|12.84|12.84|12.835|12.84|5221
1595339700|2020-07-21 13:55:00|12.84|12.84|12.84|12.84|1941
1595340000|2020-07-21 14:00:00|12.84|12.84|12.83|12.83|2237
1595340300|2020-07-21 14:05:00|12.84|12.85|12.82|12.82|3533
1595340600|2020-07-21 14:10:00|12.81|12.83|12.81|12.81|1583
1595340900|2020-07-21 14:15:00|12.805|12.81|12.8|12.81|4731
1595341200|2020-07-21 14:20:00|12.81|12.81|12.81|12.81|422
1595341500|2020-07-21 14:25:00|12.81|12.81|12.773|12.773|2873
1595341800|2020-07-21 14:30:00|12.77|12.79|12.77|12.79|6326
1595342100|2020-07-21 14:35:00|12.77|12.79|12.77|12.79|3007
1595342400|2020-07-21 14:40:00|12.783|12.785|12.78|12.78|2330
1595342700|2020-07-21 14:45:00|12.761|12.8|12.761|12.8|1972
1595343000|2020-07-21 14:50:00|12.8|12.8|12.79|12.8|2162
1595343300|2020-07-21 14:55:00|12.795|12.82|12.79|12.82|4082
1595343600|2020-07-21 15:00:00|12.815|12.82|12.81|12.82|1074
1595343900|2020-07-21 15:05:00|12.83|12.83|12.82|12.82|1199
1595344200|2020-07-21 15:10:00|12.82|12.84|12.82|12.835|2267
1595344500|2020-07-21 15:15:00|12.83|12.86|12.83|12.86|12112
1595344800|2020-07-21 15:20:00|12.855|12.86|12.85|12.86|1936
1595345100|2020-07-21 15:25:00|12.85|12.85|12.84|12.84|3307
1595345400|2020-07-21 15:30:00|12.85|12.855|12.84|12.845|3249
1595345700|2020-07-21 15:35:00|12.85|12.85|12.835|12.835|3719
1595346000|2020-07-21 15:40:00|12.83|12.845|12.82|12.845|2937
1595346300|2020-07-21 15:45:00|12.84|12.84|12.825|12.83|4153
1595346600|2020-07-21 15:50:00|12.815|12.82|12.815|12.82|4644
1595346900|2020-07-21 15:55:00|12.815|12.83|12.81|12.83|1390
1595347200|2020-07-21 16:00:00|12.825|12.84|12.82|12.84|13810
1595347500|2020-07-21 16:05:00|12.84|12.84|12.84|12.84|197
1595347800|2020-07-21 16:10:00|12.83|12.83|12.82|12.82|1682
1595348100|2020-07-21 16:15:00|12.81|12.82|12.81|12.82|220
1595348400|2020-07-21 16:20:00|12.82|12.82|12.82|12.82|1037
1595348700|2020-07-21 16:25:00|12.82|12.84|12.82|12.84|1119
1595349000|2020-07-21 16:30:00|12.84|12.845|12.84|12.845|820
1595349300|2020-07-21 16:35:00|12.84|12.845|12.84|12.84|746
1595349600|2020-07-21 16:40:00|12.84|12.86|12.84|12.86|3007
1595349900|2020-07-21 16:45:00|12.86|12.86|12.85|12.86|1476
1595350200|2020-07-21 16:50:00|12.85|12.87|12.85|12.87|1476
1595350800|2020-07-21 17:00:00|12.87|12.88|12.87|12.88|2204
1595351100|2020-07-21 17:05:00|12.88|12.881|12.88|12.881|1033
1595351400|2020-07-21 17:10:00|12.88|12.88|12.87|12.87|2440
1595351700|2020-07-21 17:15:00|12.86|12.865|12.86|12.865|601
1595352000|2020-07-21 17:20:00|12.87|12.88|12.87|12.88|935
1595352300|2020-07-21 17:25:00|12.885|12.889|12.885|12.889|2337
1595352600|2020-07-21 17:30:00|12.88|12.895|12.88|12.89|1412
1595352900|2020-07-21 17:35:00|12.885|12.885|12.885|12.885|101
1595353200|2020-07-21 17:40:00|12.886|12.89|12.886|12.89|885
1595353500|2020-07-21 17:45:00|12.895|12.895|12.895|12.895|215
1595353800|2020-07-21 17:50:00|12.9|12.9|12.89|12.89|1216
1595354100|2020-07-21 17:55:00|12.896|12.896|12.89|12.89|301
1595354400|2020-07-21 18:00:00|12.895|12.9|12.895|12.9|1144
1595354700|2020-07-21 18:05:00|12.89|12.89|12.89|12.89|2983
1595355000|2020-07-21 18:10:00|12.88|12.88|12.88|12.88|1453
1595355300|2020-07-21 18:15:00|12.88|12.885|12.88|12.88|1290
1595356200|2020-07-21 18:30:00|12.885|12.885|12.885|12.885|102
1595356500|2020-07-21 18:35:00|12.89|12.89|12.89|12.89|790
1595356800|2020-07-21 18:40:00|12.9|12.9|12.895|12.895|303
1595357100|2020-07-21 18:45:00|12.897|12.9|12.897|12.9|456
1595357400|2020-07-21 18:50:00|12.895|12.9|12.895|12.9|380
1595358000|2020-07-21 19:00:00|12.905|12.92|12.9|12.91|7644
1595358300|2020-07-21 19:05:00|12.9|12.91|12.9|12.905|3926
1595358600|2020-07-21 19:10:00|12.9|12.905|12.875|12.875|7807
1595358900|2020-07-21 19:15:00|12.87|12.87|12.85|12.855|2296
1595359200|2020-07-21 19:20:00|12.855|12.87|12.855|12.865|2707
1595359500|2020-07-21 19:25:00|12.865|12.87|12.86|12.86|1305
1595359800|2020-07-21 19:30:00|12.865|12.865|12.854|12.855|2802
1595360100|2020-07-21 19:35:00|12.855|12.855|12.83|12.83|3979
1595360400|2020-07-21 19:40:00|12.835|12.845|12.83|12.845|2943
1595360700|2020-07-21 19:45:00|12.845|12.845|12.84|12.845|824
1595361000|2020-07-21 19:50:00|12.84|12.84|12.82|12.825|12231
1595361300|2020-07-21 19:55:00|12.825|12.84|12.82|12.83|15515
1595361600|2020-07-21 20:00:00|12.83|12.83|12.83|12.83|13436
1595362500|2020-07-21 20:15:00|12.83|12.83|12.83|12.83|0
1595424600|2020-07-22 13:30:00|12.79|12.83|12.78|12.82|10545
1595424900|2020-07-22 13:35:00|12.81|12.83|12.81|12.83|1486
1595425200|2020-07-22 13:40:00|12.85|12.86|12.84|12.86|2155
1595425500|2020-07-22 13:45:00|12.86|12.861|12.85|12.86|971
1595425800|2020-07-22 13:50:00|12.87|12.881|12.86|12.88|1917
1595426100|2020-07-22 13:55:00|12.885|12.885|12.86|12.86|2269
1595426400|2020-07-22 14:00:00|12.86|12.86|12.85|12.85|2639
1595426700|2020-07-22 14:05:00|12.85|12.855|12.833|12.84|1651
1595427000|2020-07-22 14:10:00|12.84|12.84|12.82|12.825|1271
1595427300|2020-07-22 14:15:00|12.83|12.84|12.81|12.82|2914
1595427600|2020-07-22 14:20:00|12.81|12.82|12.81|12.82|837
1595427900|2020-07-22 14:25:00|12.81|12.81|12.79|12.79|1574
1595428200|2020-07-22 14:30:00|12.79|12.81|12.79|12.81|2397
1595428500|2020-07-22 14:35:00|12.81|12.82|12.81|12.82|345
1595428800|2020-07-22 14:40:00|12.83|12.84|12.83|12.84|1051
1595429100|2020-07-22 14:45:00|12.85|12.87|12.84|12.84|1810
1595429400|2020-07-22 14:50:00|12.83|12.83|12.825|12.825|312
1595429700|2020-07-22 14:55:00|12.83|12.84|12.83|12.84|402
1595430000|2020-07-22 15:00:00|12.86|12.86|12.845|12.845|358
1595430300|2020-07-22 15:05:00|12.85|12.85|12.84|12.84|1830
1595430600|2020-07-22 15:10:00|12.839|12.839|12.82|12.82|2305
1595430900|2020-07-22 15:15:00|12.83|12.83|12.81|12.81|1322
1595431200|2020-07-22 15:20:00|12.81|12.81|12.81|12.81|187
1595431500|2020-07-22 15:25:00|12.82|12.82|12.81|12.81|322
1595431800|2020-07-22 15:30:00|12.81|12.81|12.81|12.81|1597
1595432100|2020-07-22 15:35:00|12.81|12.82|12.805|12.812|1698
1595432400|2020-07-22 15:40:00|12.81|12.82|12.81|12.82|701
1595432700|2020-07-22 15:45:00|12.82|12.82|12.81|12.81|3106
1595433000|2020-07-22 15:50:00|12.81|12.815|12.81|12.815|670
1595433300|2020-07-22 15:55:00|12.815|12.815|12.81|12.81|3357
1595433600|2020-07-22 16:00:00|12.81|12.81|12.81|12.81|700
1595433900|2020-07-22 16:05:00|12.801|12.801|12.79|12.79|4854
1595434500|2020-07-22 16:15:00|12.82|12.82|12.815|12.815|2321
1595434800|2020-07-22 16:20:00|12.81|12.81|12.81|12.81|1078
1595435100|2020-07-22 16:25:00|12.81|12.81|12.81|12.81|470
1595435700|2020-07-22 16:35:00|12.815|12.82|12.815|12.815|600
1595436000|2020-07-22 16:40:00|12.815|12.815|12.81|12.81|203
1595436300|2020-07-22 16:45:00|12.815|12.815|12.815|12.815|143
1595436600|2020-07-22 16:50:00|12.81|12.81|12.8|12.8|745
1595436900|2020-07-22 16:55:00|12.805|12.805|12.801|12.801|520
1595437200|2020-07-22 17:00:00|12.81|12.81|12.81|12.81|764
1595437500|2020-07-22 17:05:00|12.81|12.81|12.81|12.81|179
1595437800|2020-07-22 17:10:00|12.8|12.8|12.8|12.8|178
1595438100|2020-07-22 17:15:00|12.8|12.8|12.8|12.8|201
1595438400|2020-07-22 17:20:00|12.8|12.81|12.8|12.81|205
1595438700|2020-07-22 17:25:00|12.8|12.8|12.8|12.8|344
1595439300|2020-07-22 17:35:00|12.79|12.79|12.79|12.79|293
1595439600|2020-07-22 17:40:00|12.79|12.79|12.79|12.79|111
1595439900|2020-07-22 17:45:00|12.79|12.79|12.775|12.775|1098
1595440200|2020-07-22 17:50:00|12.77|12.77|12.77|12.77|1606
1595440500|2020-07-22 17:55:00|12.77|12.77|12.76|12.76|443
1595440800|2020-07-22 18:00:00|12.77|12.78|12.77|12.78|1005
1595441100|2020-07-22 18:05:00|12.775|12.789|12.775|12.789|496
1595441400|2020-07-22 18:10:00|12.783|12.783|12.78|12.78|771
1595441700|2020-07-22 18:15:00|12.78|12.78|12.78|12.78|261
1595442000|2020-07-22 18:20:00|12.78|12.78|12.78|12.78|200
1595442300|2020-07-22 18:25:00|12.78|12.78|12.78|12.78|403
1595442600|2020-07-22 18:30:00|12.784|12.784|12.784|12.784|163
1595442900|2020-07-22 18:35:00|12.78|12.79|12.78|12.79|2471
1595443800|2020-07-22 18:50:00|12.8|12.8|12.8|12.8|639
1595444100|2020-07-22 18:55:00|12.81|12.81|12.8|12.805|2001
1595444400|2020-07-22 19:00:00|12.8|12.8|12.8|12.8|165
1595444700|2020-07-22 19:05:00|12.8|12.81|12.79|12.79|5794
1595445000|2020-07-22 19:10:00|12.798|12.8|12.795|12.8|1103
1595445300|2020-07-22 19:15:00|12.81|12.81|12.8|12.8|2596
1595445600|2020-07-22 19:20:00|12.79|12.79|12.79|12.79|466
1595445900|2020-07-22 19:25:00|12.79|12.79|12.785|12.785|1945
1595446200|2020-07-22 19:30:00|12.797|12.797|12.797|12.797|1883
1595446500|2020-07-22 19:35:00|12.8|12.82|12.8|12.805|1642
1595446800|2020-07-22 19:40:00|12.805|12.815|12.805|12.81|1300
1595447100|2020-07-22 19:45:00|12.81|12.825|12.81|12.825|2206
1595447400|2020-07-22 19:50:00|12.83|12.835|12.825|12.83|4095
1595447700|2020-07-22 19:55:00|12.83|12.83|12.82|12.83|7634
1595448000|2020-07-22 20:00:00|12.84|12.84|12.84|12.84|9955
1595511000|2020-07-23 13:30:00|12.82|12.83|12.78|12.8|0
1595511300|2020-07-23 13:35:00|12.8|12.81|12.77|12.77|2115
1595511600|2020-07-23 13:40:00|12.78|12.78|12.76|12.77|3156
1595511900|2020-07-23 13:45:00|12.78|12.802|12.78|12.8|2349
1595512200|2020-07-23 13:50:00|12.8|12.81|12.8|12.81|1794
1595512500|2020-07-23 13:55:00|12.8|12.81|12.8|12.81|755
1595512800|2020-07-23 14:00:00|12.81|12.81|12.78|12.8|11381
1595513100|2020-07-23 14:05:00|12.81|12.81|12.79|12.794|1615
1595513400|2020-07-23 14:10:00|12.78|12.78|12.75|12.75|2025
1595513700|2020-07-23 14:15:00|12.76|12.765|12.76|12.76|977
1595514000|2020-07-23 14:20:00|12.75|12.755|12.74|12.74|2381
1595514300|2020-07-23 14:25:00|12.75|12.76|12.75|12.76|2273
1595514600|2020-07-23 14:30:00|12.78|12.78|12.78|12.78|700
1595514900|2020-07-23 14:35:00|12.78|12.78|12.76|12.78|12502
1595515200|2020-07-23 14:40:00|12.79|12.79|12.78|12.78|1914
1595515500|2020-07-23 14:45:00|12.78|12.78|12.78|12.78|700
1595515800|2020-07-23 14:50:00|12.78|12.78|12.78|12.78|1200
1595516100|2020-07-23 14:55:00|12.78|12.78|12.78|12.78|100
1595516400|2020-07-23 15:00:00|12.78|12.79|12.77|12.77|1017
1595516700|2020-07-23 15:05:00|12.76|12.79|12.76|12.79|1223
1595517000|2020-07-23 15:10:00|12.78|12.79|12.78|12.79|442
1595517300|2020-07-23 15:15:00|12.78|12.78|12.77|12.77|1418
1595517600|2020-07-23 15:20:00|12.785|12.785|12.77|12.78|1079
1595517900|2020-07-23 15:25:00|12.79|12.795|12.79|12.795|826
1595518200|2020-07-23 15:30:00|12.8|12.81|12.8|12.8|1880
1595518500|2020-07-23 15:35:00|12.79|12.8|12.78|12.8|2166
1595518800|2020-07-23 15:40:00|12.79|12.8|12.79|12.8|504
1595519100|2020-07-23 15:45:00|12.8|12.8|12.8|12.8|370
1595519400|2020-07-23 15:50:00|12.8|12.805|12.79|12.8|2501
1595519700|2020-07-23 15:55:00|12.82|12.82|12.805|12.82|1238
1595520000|2020-07-23 16:00:00|12.82|12.82|12.79|12.79|2201
1595520300|2020-07-23 16:05:00|12.8|12.8|12.795|12.795|432
1595520600|2020-07-23 16:10:00|12.79|12.81|12.79|12.81|1695
1595520900|2020-07-23 16:15:00|12.805|12.82|12.805|12.81|4214
1595521200|2020-07-23 16:20:00|12.81|12.82|12.81|12.82|2582
1595521500|2020-07-23 16:25:00|12.82|12.82|12.81|12.81|1833
1595521800|2020-07-23 16:30:00|12.82|12.82|12.82|12.82|2361
1595522100|2020-07-23 16:35:00|12.83|12.83|12.81|12.82|6381
1595522400|2020-07-23 16:40:00|12.82|12.83|12.81|12.81|3991
1595522700|2020-07-23 16:45:00|12.815|12.815|12.81|12.81|399
1595523000|2020-07-23 16:50:00|12.805|12.81|12.795|12.795|6402
1595523300|2020-07-23 16:55:00|12.79|12.8|12.77|12.78|2184
1595523600|2020-07-23 17:00:00|12.795|12.81|12.795|12.81|373
1595523900|2020-07-23 17:05:00|12.8|12.81|12.79|12.8|1787
1595524200|2020-07-23 17:10:00|12.79|12.8|12.79|12.8|1397
1595524500|2020-07-23 17:15:00|12.805|12.805|12.785|12.785|1461
1595524800|2020-07-23 17:20:00|12.775|12.78|12.775|12.775|2132
1595525100|2020-07-23 17:25:00|12.77|12.78|12.77|12.774|1026
1595525400|2020-07-23 17:30:00|12.775|12.775|12.77|12.77|2738
1595525700|2020-07-23 17:35:00|12.76|12.77|12.76|12.762|1683
1595526000|2020-07-23 17:40:00|12.76|12.76|12.74|12.74|1305
1595526300|2020-07-23 17:45:00|12.75|12.75|12.73|12.73|1169
1595526600|2020-07-23 17:50:00|12.73|12.73|12.73|12.73|152
1595526900|2020-07-23 17:55:00|12.73|12.735|12.72|12.735|1835
1595527200|2020-07-23 18:00:00|12.74|12.74|12.71|12.71|2868
1595527500|2020-07-23 18:05:00|12.72|12.72|12.7|12.71|1254
1595527800|2020-07-23 18:10:00|12.7|12.7|12.68|12.68|1089
1595528100|2020-07-23 18:15:00|12.68|12.705|12.68|12.695|1405
1595528400|2020-07-23 18:20:00|12.7|12.71|12.69|12.71|1768
1595528700|2020-07-23 18:25:00|12.7|12.7|12.7|12.7|115
1595529000|2020-07-23 18:30:00|12.715|12.72|12.7|12.72|1873
1595529300|2020-07-23 18:35:00|12.7|12.7|12.685|12.7|1145
1595529600|2020-07-23 18:40:00|12.7|12.715|12.7|12.7|1772
1595529900|2020-07-23 18:45:00|12.69|12.71|12.67|12.71|1672
1595530200|2020-07-23 18:50:00|12.72|12.73|12.72|12.73|803
1595530500|2020-07-23 18:55:00|12.7|12.715|12.7|12.71|1719
1595530800|2020-07-23 19:00:00|12.71|12.715|12.7|12.71|2712
1595531100|2020-07-23 19:05:00|12.7|12.705|12.7|12.705|792
1595531400|2020-07-23 19:10:00|12.69|12.72|12.69|12.715|1762
1595531700|2020-07-23 19:15:00|12.705|12.715|12.705|12.715|1496
1595532000|2020-07-23 19:20:00|12.72|12.72|12.7|12.7|3058
1595532300|2020-07-23 19:25:00|12.69|12.71|12.685|12.71|3515
1595532600|2020-07-23 19:30:00|12.7|12.72|12.68|12.72|6970
1595532900|2020-07-23 19:35:00|12.72|12.73|12.7|12.72|2482
1595533200|2020-07-23 19:40:00|12.715|12.73|12.71|12.72|4389
1595533500|2020-07-23 19:45:00|12.71|12.714|12.7|12.7|4626
1595533800|2020-07-23 19:50:00|12.71|12.71|12.675|12.7|7538
1595534100|2020-07-23 19:55:00|12.7|12.725|12.69|12.7|6043
1595534400|2020-07-23 20:00:00|12.7|12.7|12.7|12.7|8798
1595597400|2020-07-24 13:30:00|12.56|12.6|12.54|12.59|0
1595597700|2020-07-24 13:35:00|12.58|12.59|12.54|12.55|8655
1595598000|2020-07-24 13:40:00|12.55|12.575|12.55|12.56|4026
1595598300|2020-07-24 13:45:00|12.55|12.55|12.53|12.54|1766
1595598600|2020-07-24 13:50:00|12.54|12.57|12.54|12.55|1159
1595598900|2020-07-24 13:55:00|12.57|12.57|12.543|12.55|1115
1595599200|2020-07-24 14:00:00|12.56|12.57|12.54|12.56|2563
1595599500|2020-07-24 14:05:00|12.55|12.57|12.55|12.57|1521
1595599800|2020-07-24 14:10:00|12.57|12.58|12.57|12.58|672
1595600400|2020-07-24 14:20:00|12.58|12.58|12.58|12.58|2315
1595600700|2020-07-24 14:25:00|12.58|12.58|12.57|12.57|3056
1595601000|2020-07-24 14:30:00|12.58|12.58|12.57|12.575|993
1595601300|2020-07-24 14:35:00|12.56|12.57|12.55|12.55|1752
1595601600|2020-07-24 14:40:00|12.55|12.56|12.55|12.55|1068
1595601900|2020-07-24 14:45:00|12.57|12.58|12.56|12.56|2175
1595602200|2020-07-24 14:50:00|12.57|12.57|12.56|12.561|1057
1595602500|2020-07-24 14:55:00|12.57|12.57|12.56|12.57|3328
1595602800|2020-07-24 15:00:00|12.578|12.578|12.56|12.56|2577
1595603100|2020-07-24 15:05:00|12.56|12.56|12.55|12.55|2512
1595603400|2020-07-24 15:10:00|12.55|12.555|12.545|12.55|984
1595603700|2020-07-24 15:15:00|12.55|12.55|12.54|12.54|833
1595604000|2020-07-24 15:20:00|12.54|12.54|12.53|12.535|3107
1595604300|2020-07-24 15:25:00|12.54|12.545|12.54|12.54|1741
1595604600|2020-07-24 15:30:00|12.545|12.545|12.52|12.52|12201
1595604900|2020-07-24 15:35:00|12.52|12.535|12.52|12.52|1274
1595605200|2020-07-24 15:40:00|12.52|12.54|12.52|12.54|3836
1595605500|2020-07-24 15:45:00|12.54|12.54|12.54|12.54|9800
1595605800|2020-07-24 15:50:00|12.54|12.545|12.54|12.54|1525
1595606100|2020-07-24 15:55:00|12.54|12.545|12.54|12.54|7420
1595606400|2020-07-24 16:00:00|12.545|12.55|12.545|12.55|1165
1595607300|2020-07-24 16:15:00|12.55|12.55|12.545|12.55|5878
1595607600|2020-07-24 16:20:00|12.56|12.58|12.558|12.58|5484
1595607900|2020-07-24 16:25:00|12.57|12.57|12.565|12.565|1058
1595608200|2020-07-24 16:30:00|12.57|12.57|12.565|12.565|380
1595608500|2020-07-24 16:35:00|12.57|12.57|12.57|12.57|200
1595608800|2020-07-24 16:40:00|12.565|12.565|12.555|12.555|786
1595609100|2020-07-24 16:45:00|12.541|12.541|12.541|12.541|594
1595609400|2020-07-24 16:50:00|12.55|12.55|12.55|12.55|2002
1595609700|2020-07-24 16:55:00|12.55|12.55|12.541|12.541|419
1595610000|2020-07-24 17:00:00|12.55|12.56|12.55|12.56|476
1595610300|2020-07-24 17:05:00|12.56|12.56|12.54|12.545|1589
1595610600|2020-07-24 17:10:00|12.545|12.546|12.525|12.53|1533
1595610900|2020-07-24 17:15:00|12.53|12.535|12.53|12.535|440
1595611200|2020-07-24 17:20:00|12.54|12.54|12.54|12.54|100
1595611500|2020-07-24 17:25:00|12.545|12.545|12.545|12.545|284
1595611800|2020-07-24 17:30:00|12.545|12.545|12.545|12.545|254
1595612100|2020-07-24 17:35:00|12.55|12.55|12.55|12.55|599
1595612400|2020-07-24 17:40:00|12.54|12.54|12.54|12.54|105
1595612700|2020-07-24 17:45:00|12.55|12.55|12.55|12.55|1003
1595613300|2020-07-24 17:55:00|12.56|12.568|12.56|12.568|1171
1595613600|2020-07-24 18:00:00|12.56|12.56|12.56|12.56|222
1595613900|2020-07-24 18:05:00|12.56|12.57|12.56|12.57|632
1595614800|2020-07-24 18:20:00|12.57|12.57|12.57|12.57|399
1595615100|2020-07-24 18:25:00|12.575|12.58|12.57|12.57|2458
1595615400|2020-07-24 18:30:00|12.565|12.565|12.56|12.56|201
1595615700|2020-07-24 18:35:00|12.55|12.565|12.55|12.565|648
1595616000|2020-07-24 18:40:00|12.57|12.57|12.56|12.56|2369
1595616300|2020-07-24 18:45:00|12.555|12.555|12.555|12.555|510
1595616600|2020-07-24 18:50:00|12.55|12.55|12.55|12.55|204
1595616900|2020-07-24 18:55:00|12.55|12.55|12.545|12.545|433
1595617200|2020-07-24 19:00:00|12.55|12.55|12.55|12.55|1361
1595617500|2020-07-24 19:05:00|12.55|12.55|12.545|12.545|3195
1595617800|2020-07-24 19:10:00|12.548|12.56|12.548|12.55|1536
1595618100|2020-07-24 19:15:00|12.55|12.55|12.53|12.53|1252
1595618400|2020-07-24 19:20:00|12.54|12.54|12.54|12.54|511
1595618700|2020-07-24 19:25:00|12.52|12.52|12.52|12.52|255
1595619000|2020-07-24 19:30:00|12.525|12.53|12.52|12.52|1152
1595619300|2020-07-24 19:35:00|12.53|12.55|12.53|12.535|1292
1595619600|2020-07-24 19:40:00|12.536|12.54|12.53|12.53|381
1595619900|2020-07-24 19:45:00|12.535|12.549|12.53|12.545|4652
1595620200|2020-07-24 19:50:00|12.545|12.55|12.535|12.545|8566
1595620500|2020-07-24 19:55:00|12.545|12.545|12.53|12.53|12759
1595620800|2020-07-24 20:00:00|12.53|12.53|12.53|12.53|7163
1595621700|2020-07-24 20:15:00|12.53|12.53|12.53|12.53|0
1595621700|2020-07-24 20:15:00|12.53|12.53|12.53|12.53|0