1590586200|2020-05-27 13:30:00|5.64|5.64|5.64|5.64|0
1590586500|2020-05-27 13:35:00|5.78|5.78|5.78|5.78|187
1590586800|2020-05-27 13:40:00|5.635|5.635|5.634|5.634|350
1590587100|2020-05-27 13:45:00|5.63|5.64|5.625|5.625|781
1590587400|2020-05-27 13:50:00|5.61|5.61|5.6|5.61|1601
1590587700|2020-05-27 13:55:00|5.57|5.57|5.47|5.47|739
1590588000|2020-05-27 14:00:00|5.51|5.53|5.51|5.52|577
1590588300|2020-05-27 14:05:00|5.52|5.52|5.52|5.52|500
1590588600|2020-05-27 14:10:00|5.53|5.54|5.53|5.54|520
1590588900|2020-05-27 14:15:00|5.58|5.58|5.58|5.58|578
1590589200|2020-05-27 14:20:00|5.58|5.58|5.55|5.55|1465
1590589500|2020-05-27 14:25:00|5.54|5.54|5.54|5.54|614
1590589800|2020-05-27 14:30:00|5.535|5.535|5.49|5.49|785
1590590100|2020-05-27 14:35:00|5.48|5.48|5.462|5.462|753
1590590400|2020-05-27 14:40:00|5.44|5.44|5.39|5.42|2912
1590590700|2020-05-27 14:45:00|5.39|5.39|5.39|5.39|736
1590591000|2020-05-27 14:50:00|5.36|5.41|5.34|5.41|6275
1590591300|2020-05-27 14:55:00|5.41|5.46|5.41|5.46|714
1590591600|2020-05-27 15:00:00|5.45|5.5|5.45|5.5|1573
1590591900|2020-05-27 15:05:00|5.51|5.51|5.48|5.48|1270
1590592500|2020-05-27 15:15:00|5.45|5.475|5.44|5.475|1049
1590592800|2020-05-27 15:20:00|5.46|5.46|5.46|5.46|786
1590593100|2020-05-27 15:25:00|5.48|5.48|5.47|5.47|400
1590593400|2020-05-27 15:30:00|5.48|5.48|5.48|5.48|1273
1590593700|2020-05-27 15:35:00|5.47|5.47|5.45|5.47|2691
1590594000|2020-05-27 15:40:00|5.49|5.49|5.48|5.49|700
1590594300|2020-05-27 15:45:00|5.49|5.55|5.49|5.55|983
1590594900|2020-05-27 15:55:00|5.52|5.53|5.52|5.53|728
1590595200|2020-05-27 16:00:00|5.54|5.57|5.54|5.57|455
1590595500|2020-05-27 16:05:00|5.55|5.56|5.54|5.55|977
1590596100|2020-05-27 16:15:00|5.57|5.57|5.57|5.57|210
1590596400|2020-05-27 16:20:00|5.58|5.6|5.58|5.6|1015
1590596700|2020-05-27 16:25:00|5.6|5.6|5.57|5.57|714
1590597300|2020-05-27 16:35:00|5.57|5.57|5.56|5.56|571
1590597600|2020-05-27 16:40:00|5.56|5.57|5.56|5.57|670
1590597900|2020-05-27 16:45:00|5.58|5.58|5.56|5.56|1209
1590598200|2020-05-27 16:50:00|5.55|5.55|5.55|5.55|115
1590598800|2020-05-27 17:00:00|5.53|5.53|5.51|5.525|1225
1590599100|2020-05-27 17:05:00|5.515|5.515|5.51|5.51|638
1590599400|2020-05-27 17:10:00|5.55|5.55|5.55|5.55|418
1590600000|2020-05-27 17:20:00|5.52|5.54|5.52|5.54|344
1590600600|2020-05-27 17:30:00|5.52|5.52|5.51|5.51|711
1590600900|2020-05-27 17:35:00|5.51|5.54|5.51|5.54|1155
1590601200|2020-05-27 17:40:00|5.54|5.54|5.51|5.51|232
1590601500|2020-05-27 17:45:00|5.543|5.57|5.543|5.57|1461
1590602100|2020-05-27 17:55:00|5.56|5.59|5.56|5.59|1358
1590603000|2020-05-27 18:10:00|5.6|5.6|5.59|5.59|1184
1590603600|2020-05-27 18:20:00|5.57|5.57|5.52|5.535|1545
1590603900|2020-05-27 18:25:00|5.55|5.55|5.53|5.53|300
1590604200|2020-05-27 18:30:00|5.55|5.59|5.55|5.59|1287
1590604800|2020-05-27 18:40:00|5.58|5.58|5.58|5.58|756
1590605100|2020-05-27 18:45:00|5.57|5.57|5.57|5.57|305
1590605400|2020-05-27 18:50:00|5.59|5.59|5.59|5.59|100
1590605700|2020-05-27 18:55:00|5.57|5.58|5.57|5.58|262
1590606000|2020-05-27 19:00:00|5.58|5.58|5.58|5.58|897
1590606600|2020-05-27 19:10:00|5.57|5.58|5.53|5.56|7929
1590606900|2020-05-27 19:15:00|5.55|5.565|5.55|5.565|636
1590607200|2020-05-27 19:20:00|5.58|5.58|5.57|5.57|568
1590607500|2020-05-27 19:25:00|5.59|5.59|5.57|5.57|1805
1590607800|2020-05-27 19:30:00|5.57|5.57|5.56|5.56|327
1590608100|2020-05-27 19:35:00|5.57|5.57|5.57|5.57|431
1590608400|2020-05-27 19:40:00|5.585|5.585|5.585|5.585|121
1590608700|2020-05-27 19:45:00|5.59|5.59|5.57|5.57|1562
1590609000|2020-05-27 19:50:00|5.57|5.585|5.57|5.58|449
1590609300|2020-05-27 19:55:00|5.57|5.59|5.55|5.55|1677
1590609600|2020-05-27 20:00:00|5.53|5.53|5.53|5.53|1874
1590612300|2020-05-27 20:45:00|5.53|5.53|5.53|5.53|0
1590672600|2020-05-28 13:30:00|5.5|5.5|5.46|5.46|2365
1590672900|2020-05-28 13:35:00|5.46|5.47|5.42|5.42|2219
1590673500|2020-05-28 13:45:00|5.46|5.46|5.46|5.46|100
1590674100|2020-05-28 13:55:00|5.46|5.46|5.46|5.46|100
1590674400|2020-05-28 14:00:00|5.44|5.51|5.44|5.51|8925
1590674700|2020-05-28 14:05:00|5.49|5.49|5.48|5.49|702
1590675000|2020-05-28 14:10:00|5.465|5.465|5.46|5.46|200
1590675300|2020-05-28 14:15:00|5.46|5.46|5.42|5.43|1440
1590675600|2020-05-28 14:20:00|5.43|5.43|5.41|5.41|720
1590675900|2020-05-28 14:25:00|5.42|5.42|5.42|5.42|401
1590676500|2020-05-28 14:35:00|5.42|5.42|5.42|5.42|601
1590677100|2020-05-28 14:45:00|5.46|5.46|5.46|5.46|572
1590677400|2020-05-28 14:50:00|5.44|5.44|5.44|5.44|1188
1590678000|2020-05-28 15:00:00|5.43|5.43|5.405|5.405|1675
1590678300|2020-05-28 15:05:00|5.43|5.43|5.43|5.43|337
1590678900|2020-05-28 15:15:00|5.45|5.45|5.45|5.45|886
1590679200|2020-05-28 15:20:00|5.45|5.45|5.45|5.45|200
1590679500|2020-05-28 15:25:00|5.44|5.47|5.44|5.47|1019
1590679800|2020-05-28 15:30:00|5.47|5.48|5.45|5.45|1193
1590680400|2020-05-28 15:40:00|5.46|5.46|5.46|5.46|402
1590680700|2020-05-28 15:45:00|5.47|5.48|5.47|5.48|350
1590681000|2020-05-28 15:50:00|5.48|5.48|5.48|5.48|1305
1590681600|2020-05-28 16:00:00|5.51|5.51|5.51|5.51|100
1590681900|2020-05-28 16:05:00|5.51|5.51|5.51|5.51|546
1590682200|2020-05-28 16:10:00|5.5|5.53|5.5|5.53|1101
1590682500|2020-05-28 16:15:00|5.53|5.53|5.49|5.51|1872
1590682800|2020-05-28 16:20:00|5.503|5.51|5.503|5.51|394
1590683100|2020-05-28 16:25:00|5.52|5.52|5.52|5.52|202
1590683700|2020-05-28 16:35:00|5.54|5.54|5.54|5.54|600
1590684000|2020-05-28 16:40:00|5.54|5.59|5.54|5.555|1359
1590684900|2020-05-28 16:55:00|5.57|5.57|5.57|5.57|349
1590685200|2020-05-28 17:00:00|5.56|5.56|5.56|5.56|900
1590685500|2020-05-28 17:05:00|5.55|5.55|5.55|5.55|219
1590686700|2020-05-28 17:25:00|5.52|5.52|5.52|5.52|100
1590687000|2020-05-28 17:30:00|5.5|5.5|5.5|5.5|756
1590687600|2020-05-28 17:40:00|5.475|5.475|5.475|5.475|138
1590687900|2020-05-28 17:45:00|5.49|5.49|5.39|5.45|11085
1590688500|2020-05-28 17:55:00|5.47|5.51|5.47|5.49|8971
1590688800|2020-05-28 18:00:00|5.48|5.48|5.47|5.47|1288
1590689100|2020-05-28 18:05:00|5.48|5.48|5.48|5.48|201
1590689400|2020-05-28 18:10:00|5.47|5.47|5.45|5.45|753
1590689700|2020-05-28 18:15:00|5.43|5.43|5.43|5.43|338
1590690300|2020-05-28 18:25:00|5.44|5.44|5.44|5.44|101
1590690600|2020-05-28 18:30:00|5.44|5.44|5.44|5.44|145
1590690900|2020-05-28 18:35:00|5.44|5.44|5.44|5.44|1489
1590691500|2020-05-28 18:45:00|5.42|5.42|5.39|5.42|1447
1590691800|2020-05-28 18:50:00|5.42|5.42|5.42|5.42|102
1590692400|2020-05-28 19:00:00|5.43|5.43|5.41|5.41|1618
1590692700|2020-05-28 19:05:00|5.39|5.39|5.39|5.39|598
1590693300|2020-05-28 19:15:00|5.37|5.38|5.33|5.33|6123
1590693600|2020-05-28 19:20:00|5.33|5.345|5.33|5.33|1162
1590693900|2020-05-28 19:25:00|5.36|5.36|5.32|5.32|1072
1590694200|2020-05-28 19:30:00|5.31|5.32|5.3|5.32|2231
1590694500|2020-05-28 19:35:00|5.32|5.36|5.31|5.36|2200
1590694800|2020-05-28 19:40:00|5.35|5.35|5.35|5.35|200
1590695100|2020-05-28 19:45:00|5.36|5.36|5.29|5.29|2423
1590695400|2020-05-28 19:50:00|5.31|5.325|5.31|5.31|765
1590695700|2020-05-28 19:55:00|5.33|5.4|5.33|5.37|15695
1590696000|2020-05-28 20:00:00|5.36|5.36|5.36|5.36|1760
1590699000|2020-05-28 20:50:00|5.36|5.36|5.36|5.36|0
1590759000|2020-05-29 13:30:00|5.28|5.28|5.2|5.2|1378
1590759300|2020-05-29 13:35:00|5.34|5.34|5.34|5.34|100
1590759900|2020-05-29 13:45:00|5.33|5.33|5.29|5.29|1729
1590761100|2020-05-29 14:05:00|5.18|5.23|5.17|5.23|2350
1590761400|2020-05-29 14:10:00|5.23|5.29|5.23|5.24|3888
1590761700|2020-05-29 14:15:00|5.29|5.29|5.29|5.29|120
1590762000|2020-05-29 14:20:00|5.3|5.3|5.3|5.3|203
1590762300|2020-05-29 14:25:00|5.29|5.29|5.29|5.29|1015
1590762600|2020-05-29 14:30:00|5.28|5.28|5.28|5.28|2502
1590762900|2020-05-29 14:35:00|5.27|5.35|5.27|5.33|13493
1590763200|2020-05-29 14:40:00|5.33|5.42|5.33|5.34|11933
1590763500|2020-05-29 14:45:00|5.33|5.35|5.33|5.34|6027
1590763800|2020-05-29 14:50:00|5.34|5.34|5.34|5.34|132
1590764100|2020-05-29 14:55:00|5.34|5.34|5.34|5.34|117
1590764400|2020-05-29 15:00:00|5.37|5.37|5.37|5.37|311
1590764700|2020-05-29 15:05:00|5.37|5.42|5.37|5.42|5851
1590765000|2020-05-29 15:10:00|5.42|5.42|5.42|5.42|789
1590765300|2020-05-29 15:15:00|5.45|5.47|5.42|5.42|1390
1590765900|2020-05-29 15:25:00|5.39|5.39|5.385|5.385|363
1590766200|2020-05-29 15:30:00|5.4|5.41|5.4|5.41|547
1590766500|2020-05-29 15:35:00|5.41|5.43|5.41|5.43|774
1590766800|2020-05-29 15:40:00|5.43|5.43|5.42|5.42|878
1590767700|2020-05-29 15:55:00|5.39|5.39|5.39|5.39|345
1590768000|2020-05-29 16:00:00|5.39|5.39|5.39|5.39|520
1590768300|2020-05-29 16:05:00|5.39|5.39|5.39|5.39|308
1590768600|2020-05-29 16:10:00|5.38|5.38|5.38|5.38|112
1590768900|2020-05-29 16:15:00|5.39|5.39|5.39|5.39|358
1590769200|2020-05-29 16:20:00|5.38|5.38|5.38|5.38|215
1590769500|2020-05-29 16:25:00|5.4|5.4|5.4|5.4|108
1590769800|2020-05-29 16:30:00|5.4|5.4|5.4|5.4|110
1590770100|2020-05-29 16:35:00|5.4|5.4|5.4|5.4|124
1590770400|2020-05-29 16:40:00|5.39|5.39|5.37|5.37|903
1590770700|2020-05-29 16:45:00|5.37|5.37|5.37|5.37|346
1590771000|2020-05-29 16:50:00|5.36|5.37|5.36|5.37|301
1590771300|2020-05-29 16:55:00|5.35|5.39|5.35|5.39|2120
1590771600|2020-05-29 17:00:00|5.39|5.39|5.39|5.39|872
1590771900|2020-05-29 17:05:00|5.4|5.42|5.39|5.4|16833
1590772200|2020-05-29 17:10:00|5.39|5.42|5.39|5.41|1178
1590772500|2020-05-29 17:15:00|5.4|5.42|5.4|5.4|803
1590772800|2020-05-29 17:20:00|5.38|5.43|5.38|5.4|761
1590773700|2020-05-29 17:35:00|5.4|5.4|5.37|5.37|844
1590774000|2020-05-29 17:40:00|5.38|5.39|5.38|5.39|1313
1590774300|2020-05-29 17:45:00|5.39|5.39|5.39|5.39|108
1590774600|2020-05-29 17:50:00|5.38|5.38|5.38|5.38|117
1590775200|2020-05-29 18:00:00|5.4|5.4|5.4|5.4|300
1590775500|2020-05-29 18:05:00|5.38|5.4|5.38|5.38|1133
1590775800|2020-05-29 18:10:00|5.41|5.42|5.41|5.41|1337
1590776100|2020-05-29 18:15:00|5.39|5.43|5.39|5.43|714
1590776400|2020-05-29 18:20:00|5.43|5.45|5.42|5.45|527
1590776700|2020-05-29 18:25:00|5.42|5.46|5.42|5.46|930
1590777000|2020-05-29 18:30:00|5.45|5.46|5.44|5.46|836
1590777300|2020-05-29 18:35:00|5.44|5.46|5.44|5.46|1026
1590777600|2020-05-29 18:40:00|5.45|5.45|5.43|5.43|2743
1590777900|2020-05-29 18:45:00|5.43|5.44|5.41|5.43|824
1590778200|2020-05-29 18:50:00|5.38|5.38|5.35|5.35|1697
1590778500|2020-05-29 18:55:00|5.385|5.4|5.37|5.4|841
1590778800|2020-05-29 19:00:00|5.45|5.45|5.43|5.43|308
1590779100|2020-05-29 19:05:00|5.45|5.46|5.45|5.45|741
1590779700|2020-05-29 19:15:00|5.42|5.42|5.42|5.42|921
1590780000|2020-05-29 19:20:00|5.43|5.43|5.43|5.43|527
1590780300|2020-05-29 19:25:00|5.41|5.41|5.39|5.39|1046
1590780600|2020-05-29 19:30:00|5.41|5.41|5.4|5.4|1217
1590780900|2020-05-29 19:35:00|5.4|5.4|5.37|5.38|2480
1590781200|2020-05-29 19:40:00|5.39|5.39|5.39|5.39|650
1590781500|2020-05-29 19:45:00|5.37|5.37|5.36|5.36|1221
1590781800|2020-05-29 19:50:00|5.36|5.4|5.36|5.4|4486
1590782100|2020-05-29 19:55:00|5.395|5.41|5.38|5.38|3804
1590782400|2020-05-29 20:00:00|5.37|5.37|5.37|5.37|0
1590783300|2020-05-29 20:15:00|5.37|5.37|5.37|5.37|0
1590783900|2020-05-29 20:25:00|5.37|5.37|5.37|5.37|0
1590785100|2020-05-29 20:45:00|5.37|5.37|5.37|5.37|0
1591018200|2020-06-01 13:30:00|5.37|5.37|5.36|5.36|1286
1591018500|2020-06-01 13:35:00|5.315|5.38|5.315|5.38|20227
1591018800|2020-06-01 13:40:00|5.49|5.52|5.49|5.52|1166
1591019100|2020-06-01 13:45:00|5.52|5.52|5.51|5.51|519
1591019400|2020-06-01 13:50:00|5.46|5.465|5.45|5.45|699
1591020000|2020-06-01 14:00:00|5.45|5.46|5.45|5.46|200
1591020300|2020-06-01 14:05:00|5.485|5.485|5.485|5.485|328
1591021500|2020-06-01 14:25:00|5.53|5.545|5.53|5.545|549
1591021800|2020-06-01 14:30:00|5.53|5.54|5.51|5.514|1199
1591022400|2020-06-01 14:40:00|5.51|5.51|5.5|5.5|724
1591023000|2020-06-01 14:50:00|5.49|5.49|5.48|5.49|1197
1591023300|2020-06-01 14:55:00|5.51|5.51|5.48|5.48|741
1591023600|2020-06-01 15:00:00|5.485|5.485|5.485|5.485|109
1591024200|2020-06-01 15:10:00|5.47|5.47|5.465|5.47|2138
1591024500|2020-06-01 15:15:00|5.48|5.48|5.48|5.48|350
1591025100|2020-06-01 15:25:00|5.5|5.5|5.5|5.5|100
1591025400|2020-06-01 15:30:00|5.48|5.5|5.48|5.5|1447
1591025700|2020-06-01 15:35:00|5.5|5.5|5.5|5.5|404
1591026000|2020-06-01 15:40:00|5.49|5.5|5.49|5.5|549
1591026600|2020-06-01 15:50:00|5.51|5.53|5.51|5.53|926
1591026900|2020-06-01 15:55:00|5.52|5.54|5.52|5.54|500
1591027200|2020-06-01 16:00:00|5.545|5.545|5.545|5.545|202
1591027500|2020-06-01 16:05:00|5.58|5.58|5.58|5.58|405
1591028400|2020-06-01 16:20:00|5.57|5.57|5.55|5.55|630
1591028700|2020-06-01 16:25:00|5.56|5.56|5.56|5.56|205
1591029600|2020-06-01 16:40:00|5.54|5.54|5.53|5.53|543
1591030200|2020-06-01 16:50:00|5.55|5.57|5.54|5.54|3733
1591030500|2020-06-01 16:55:00|5.53|5.53|5.53|5.53|203
1591030800|2020-06-01 17:00:00|5.55|5.55|5.55|5.55|1085
1591031100|2020-06-01 17:05:00|5.55|5.55|5.53|5.535|1539
1591032000|2020-06-01 17:20:00|5.53|5.53|5.52|5.53|898
1591032300|2020-06-01 17:25:00|5.51|5.51|5.5|5.5|1623
1591033500|2020-06-01 17:45:00|5.51|5.51|5.5|5.5|2726
1591033800|2020-06-01 17:50:00|5.505|5.505|5.505|5.505|105
1591034100|2020-06-01 17:55:00|5.5|5.5|5.485|5.485|2054
1591034700|2020-06-01 18:05:00|5.47|5.47|5.47|5.47|309
1591035300|2020-06-01 18:15:00|5.47|5.47|5.465|5.47|904
1591035600|2020-06-01 18:20:00|5.479|5.479|5.45|5.45|579
1591035900|2020-06-01 18:25:00|5.48|5.48|5.45|5.47|1344
1591036200|2020-06-01 18:30:00|5.47|5.47|5.47|5.47|312
1591037400|2020-06-01 18:50:00|5.48|5.51|5.48|5.51|1539
1591037700|2020-06-01 18:55:00|5.52|5.52|5.52|5.52|302
1591038300|2020-06-01 19:05:00|5.53|5.53|5.53|5.53|1155
1591038900|2020-06-01 19:15:00|5.53|5.53|5.525|5.525|212
1591039200|2020-06-01 19:20:00|5.53|5.55|5.53|5.55|837
1591039500|2020-06-01 19:25:00|5.56|5.56|5.56|5.56|100
1591039800|2020-06-01 19:30:00|5.563|5.59|5.56|5.585|6435
1591040100|2020-06-01 19:35:00|5.57|5.575|5.56|5.575|2521
1591040400|2020-06-01 19:40:00|5.585|5.585|5.56|5.56|414
1591040700|2020-06-01 19:45:00|5.56|5.57|5.54|5.54|2359
1591041000|2020-06-01 19:50:00|5.55|5.57|5.52|5.57|3888
1591041300|2020-06-01 19:55:00|5.57|5.6|5.55|5.59|8598
1591041600|2020-06-01 20:00:00|5.6|5.6|5.6|5.6|4604
1591042500|2020-06-01 20:15:00|5.6|5.6|5.6|5.6|0
1591044900|2020-06-01 20:55:00|5.6|5.6|5.6|5.6|0
1591104600|2020-06-02 13:30:00|5.75|5.88|5.65|5.8|15639
1591104900|2020-06-02 13:35:00|5.87|5.87|5.65|5.76|8870
1591105200|2020-06-02 13:40:00|5.76|5.76|5.76|5.76|2307
1591105500|2020-06-02 13:45:00|5.738|5.738|5.72|5.72|589
1591105800|2020-06-02 13:50:00|5.73|5.73|5.73|5.73|889
1591106400|2020-06-02 14:00:00|5.745|5.745|5.745|5.745|320
1591106700|2020-06-02 14:05:00|5.73|5.73|5.73|5.73|1232
1591107000|2020-06-02 14:10:00|5.73|5.73|5.725|5.73|593
1591107300|2020-06-02 14:15:00|5.73|5.74|5.73|5.735|1540
1591107600|2020-06-02 14:20:00|5.75|5.75|5.725|5.75|5411
1591107900|2020-06-02 14:25:00|5.72|5.729|5.72|5.72|1089
1591108200|2020-06-02 14:30:00|5.72|5.76|5.72|5.75|1855
1591108500|2020-06-02 14:35:00|5.78|5.79|5.78|5.79|425
1591108800|2020-06-02 14:40:00|5.76|5.77|5.73|5.77|2715
1591109100|2020-06-02 14:45:00|5.75|5.75|5.75|5.75|826
1591109400|2020-06-02 14:50:00|5.73|5.75|5.73|5.75|660
1591109700|2020-06-02 14:55:00|5.75|5.775|5.75|5.75|2401
1591110000|2020-06-02 15:00:00|5.76|5.76|5.73|5.75|2688
1591110300|2020-06-02 15:05:00|5.74|5.743|5.66|5.66|13520
1591110600|2020-06-02 15:10:00|5.68|5.73|5.68|5.7|3131
1591110900|2020-06-02 15:15:00|5.72|5.72|5.72|5.72|1328
1591111200|2020-06-02 15:20:00|5.74|5.765|5.74|5.765|3460
1591111500|2020-06-02 15:25:00|5.79|5.79|5.76|5.78|2308
1591112100|2020-06-02 15:35:00|5.76|5.83|5.75|5.815|0
1591112400|2020-06-02 15:40:00|5.84|5.84|5.84|5.84|77515
1591112700|2020-06-02 15:45:00|5.85|5.86|5.835|5.835|921
1591113300|2020-06-02 15:55:00|5.835|5.835|5.809|5.809|2336
1591113600|2020-06-02 16:00:00|5.84|5.84|5.84|5.84|100
1591113900|2020-06-02 16:05:00|5.84|5.84|5.82|5.82|600
1591114200|2020-06-02 16:10:00|5.84|5.84|5.84|5.84|100
1591114500|2020-06-02 16:15:00|5.84|5.88|5.84|5.875|1340
1591114800|2020-06-02 16:20:00|5.889|5.9|5.889|5.9|1710
1591115100|2020-06-02 16:25:00|5.9|5.9|5.9|5.9|665
1591115700|2020-06-02 16:35:00|5.895|5.9|5.895|5.9|557
1591116000|2020-06-02 16:40:00|5.895|5.9|5.895|5.9|595
1591116300|2020-06-02 16:45:00|5.9|5.9|5.9|5.9|394
1591116600|2020-06-02 16:50:00|5.9|5.96|5.89|5.96|20038
1591116900|2020-06-02 16:55:00|5.945|5.945|5.945|5.945|1850
1591117200|2020-06-02 17:00:00|5.93|5.96|5.93|5.93|370
1591117500|2020-06-02 17:05:00|5.96|5.96|5.96|5.96|100
1591117800|2020-06-02 17:10:00|5.96|5.96|5.94|5.94|506
1591118100|2020-06-02 17:15:00|5.96|5.96|5.96|5.96|352
1591118400|2020-06-02 17:20:00|5.95|5.95|5.93|5.93|1607
1591119600|2020-06-02 17:40:00|5.94|5.94|5.91|5.91|2889
1591120200|2020-06-02 17:50:00|5.93|5.93|5.91|5.91|1416
1591120800|2020-06-02 18:00:00|5.9|5.91|5.9|5.905|1600
1591121100|2020-06-02 18:05:00|5.89|5.89|5.89|5.89|1429
1591121400|2020-06-02 18:10:00|5.91|5.91|5.9|5.91|1212
1591121700|2020-06-02 18:15:00|5.92|5.92|5.92|5.92|302
1591122000|2020-06-02 18:20:00|5.92|5.92|5.92|5.92|100
1591122600|2020-06-02 18:30:00|5.9|5.9|5.9|5.9|589
1591122900|2020-06-02 18:35:00|5.92|5.92|5.9|5.92|602
1591123800|2020-06-02 18:50:00|5.92|5.93|5.91|5.91|4377
1591124100|2020-06-02 18:55:00|5.92|5.92|5.92|5.92|300
1591124400|2020-06-02 19:00:00|5.92|5.92|5.88|5.88|1137
1591124700|2020-06-02 19:05:00|5.9|5.93|5.89|5.93|13420
1591125000|2020-06-02 19:10:00|5.93|5.93|5.93|5.93|304
1591125300|2020-06-02 19:15:00|5.92|5.93|5.905|5.92|3040
1591125900|2020-06-02 19:25:00|5.92|5.93|5.92|5.93|2184
1591126200|2020-06-02 19:30:00|5.93|5.935|5.91|5.92|3508
1591126500|2020-06-02 19:35:00|5.92|5.92|5.9|5.9|200
1591126800|2020-06-02 19:40:00|5.92|5.94|5.9|5.915|2199
1591127100|2020-06-02 19:45:00|5.93|5.93|5.91|5.93|505
1591127400|2020-06-02 19:50:00|5.94|5.95|5.93|5.94|3303
1591127700|2020-06-02 19:55:00|5.94|5.96|5.92|5.96|6787
1591128000|2020-06-02 20:00:00|5.97|5.97|5.97|5.97|0
1591128900|2020-06-02 20:15:00|5.97|5.97|5.97|5.97|0
1591130700|2020-06-02 20:45:00|5.97|5.97|5.97|5.97|0
1591191000|2020-06-03 13:30:00|5.97|6|5.97|6|3127
1591192800|2020-06-03 14:00:00|5.93|5.93|5.92|5.92|305
1591193100|2020-06-03 14:05:00|5.93|5.98|5.92|5.98|300
1591193400|2020-06-03 14:10:00|5.969|5.969|5.96|5.96|720
1591193700|2020-06-03 14:15:00|5.945|6.01|5.945|6.01|2846
1591194000|2020-06-03 14:20:00|5.985|5.985|5.97|5.97|677
1591194300|2020-06-03 14:25:00|5.97|5.97|5.97|5.97|100
1591194600|2020-06-03 14:30:00|5.98|5.98|5.97|5.97|1296
1591194900|2020-06-03 14:35:00|5.98|5.98|5.92|5.92|2210
1591195200|2020-06-03 14:40:00|5.915|5.915|5.87|5.91|6320
1591195500|2020-06-03 14:45:00|5.89|5.89|5.83|5.87|11775
1591195800|2020-06-03 14:50:00|5.89|5.9|5.855|5.86|0
1591196100|2020-06-03 14:55:00|5.87|5.88|5.86|5.87|41663
1591196400|2020-06-03 15:00:00|5.83|5.85|5.82|5.835|639
1591197300|2020-06-03 15:15:00|5.829|5.86|5.82|5.86|1715
1591197600|2020-06-03 15:20:00|5.85|5.87|5.84|5.87|3213
1591197900|2020-06-03 15:25:00|5.87|5.88|5.87|5.88|833
1591198200|2020-06-03 15:30:00|5.88|5.91|5.87|5.87|1574
1591198500|2020-06-03 15:35:00|5.88|5.88|5.84|5.86|8249
1591199700|2020-06-03 15:55:00|5.83|5.83|5.83|5.83|468
1591200900|2020-06-03 16:15:00|5.86|5.88|5.85|5.88|10728
1591201200|2020-06-03 16:20:00|5.88|5.88|5.83|5.835|9077
1591202400|2020-06-03 16:40:00|5.85|5.85|5.85|5.85|669
1591202700|2020-06-03 16:45:00|5.86|5.87|5.86|5.87|3020
1591203300|2020-06-03 16:55:00|5.87|5.87|5.86|5.86|235
1591203600|2020-06-03 17:00:00|5.88|5.88|5.87|5.87|904
1591203900|2020-06-03 17:05:00|5.88|5.91|5.85|5.91|6196
1591204200|2020-06-03 17:10:00|5.91|5.93|5.91|5.93|1460
1591205100|2020-06-03 17:25:00|5.93|5.93|5.93|5.93|100
1591205400|2020-06-03 17:30:00|5.948|5.948|5.948|5.948|131
1591206000|2020-06-03 17:40:00|5.95|5.95|5.95|5.95|1992
1591206300|2020-06-03 17:45:00|5.94|5.94|5.86|5.88|7215
1591206600|2020-06-03 17:50:00|5.88|5.9|5.87|5.9|4235
1591206900|2020-06-03 17:55:00|5.88|5.88|5.85|5.85|1723
1591207200|2020-06-03 18:00:00|5.87|5.88|5.87|5.875|520
1591207500|2020-06-03 18:05:00|5.88|5.88|5.84|5.85|4549
1591207800|2020-06-03 18:10:00|5.85|5.855|5.82|5.835|2910
1591208100|2020-06-03 18:15:00|5.839|5.85|5.837|5.85|2200
1591208400|2020-06-03 18:20:00|5.845|5.85|5.84|5.85|500
1591208700|2020-06-03 18:25:00|5.86|5.86|5.85|5.86|3937
1591209000|2020-06-03 18:30:00|5.85|5.85|5.835|5.835|2276
1591209600|2020-06-03 18:40:00|5.82|5.825|5.82|5.825|701
1591210200|2020-06-03 18:50:00|5.82|5.85|5.79|5.84|17831
1591210500|2020-06-03 18:55:00|5.84|5.84|5.82|5.82|1831
1591210800|2020-06-03 19:00:00|5.81|5.81|5.79|5.79|965
1591211100|2020-06-03 19:05:00|5.795|5.8|5.79|5.8|9361
1591211400|2020-06-03 19:10:00|5.79|5.8|5.79|5.79|700
1591211700|2020-06-03 19:15:00|5.79|5.79|5.76|5.76|7125
1591212000|2020-06-03 19:20:00|5.76|5.78|5.76|5.775|2269
1591212300|2020-06-03 19:25:00|5.79|5.8|5.79|5.79|20442
1591212600|2020-06-03 19:30:00|5.79|5.79|5.77|5.77|4037
1591212900|2020-06-03 19:35:00|5.764|5.77|5.75|5.75|12248
1591213200|2020-06-03 19:40:00|5.755|5.76|5.71|5.75|33137
1591213500|2020-06-03 19:45:00|5.75|5.75|5.72|5.72|2235
1591213800|2020-06-03 19:50:00|5.7|5.74|5.7|5.7|5963
1591214100|2020-06-03 19:55:00|5.7|5.76|5.69|5.72|14377
1591214400|2020-06-03 20:00:00|5.75|5.75|5.75|5.75|0
1591215300|2020-06-03 20:15:00|5.75|5.75|5.75|5.75|0
1591217400|2020-06-03 20:50:00|5.75|5.75|5.75|5.75|0
1591277400|2020-06-04 13:30:00|5.7|5.8|5.7|5.8|1672
1591277700|2020-06-04 13:35:00|5.81|5.81|5.76|5.76|1000
1591278000|2020-06-04 13:40:00|5.74|5.76|5.73|5.76|2407
1591278300|2020-06-04 13:45:00|5.76|5.76|5.7|5.72|1539
1591278600|2020-06-04 13:50:00|5.79|5.79|5.79|5.79|600
1591278900|2020-06-04 13:55:00|5.79|5.79|5.79|5.79|221
1591279200|2020-06-04 14:00:00|5.82|5.87|5.82|5.87|980
1591279500|2020-06-04 14:05:00|5.86|5.86|5.83|5.84|910
1591279800|2020-06-04 14:10:00|5.83|5.83|5.83|5.83|125
1591280100|2020-06-04 14:15:00|5.855|5.855|5.855|5.855|303
1591280400|2020-06-04 14:20:00|5.88|5.89|5.87|5.88|2128
1591280700|2020-06-04 14:25:00|5.889|5.9|5.889|5.898|3450
1591281000|2020-06-04 14:30:00|5.91|5.96|5.91|5.947|2461
1591281300|2020-06-04 14:35:00|5.955|5.97|5.92|5.92|4963
1591281600|2020-06-04 14:40:00|5.88|5.9|5.88|5.9|1548
1591281900|2020-06-04 14:45:00|5.91|5.94|5.91|5.925|1233
1591282200|2020-06-04 14:50:00|5.91|5.96|5.91|5.93|2841
1591282500|2020-06-04 14:55:00|5.94|5.944|5.92|5.92|3379
1591282800|2020-06-04 15:00:00|5.93|5.93|5.91|5.91|665
1591283100|2020-06-04 15:05:00|5.92|5.92|5.87|5.87|955
1591283400|2020-06-04 15:10:00|5.87|5.87|5.84|5.84|905
1591283700|2020-06-04 15:15:00|5.832|5.84|5.832|5.84|2511
1591284000|2020-06-04 15:20:00|5.84|5.84|5.84|5.84|100
1591284300|2020-06-04 15:25:00|5.84|5.87|5.84|5.87|1680
1591284600|2020-06-04 15:30:00|5.86|5.87|5.85|5.86|1873
1591284900|2020-06-04 15:35:00|5.87|5.87|5.87|5.87|100
1591285200|2020-06-04 15:40:00|5.87|5.91|5.87|5.91|701
1591285500|2020-06-04 15:45:00|5.9|5.93|5.9|5.93|202
1591285800|2020-06-04 15:50:00|5.92|5.932|5.91|5.93|4354
1591286100|2020-06-04 15:55:00|5.925|5.93|5.92|5.93|340
1591286400|2020-06-04 16:00:00|5.92|5.931|5.92|5.931|2650
1591286700|2020-06-04 16:05:00|5.94|5.94|5.94|5.94|308
1591287000|2020-06-04 16:10:00|5.96|5.97|5.95|5.97|702
1591287300|2020-06-04 16:15:00|5.952|5.96|5.949|5.96|7760
1591287600|2020-06-04 16:20:00|5.95|5.95|5.95|5.95|101
1591288200|2020-06-04 16:30:00|5.95|5.96|5.91|5.915|3242
1591288500|2020-06-04 16:35:00|5.916|5.93|5.9|5.9|585
1591289100|2020-06-04 16:45:00|5.9|5.9|5.9|5.9|259
1591289400|2020-06-04 16:50:00|5.9|5.9|5.9|5.9|320
1591290000|2020-06-04 17:00:00|5.91|5.91|5.91|5.91|262
1591290300|2020-06-04 17:05:00|5.9|5.9|5.9|5.9|389
1591290600|2020-06-04 17:10:00|5.9|5.9|5.9|5.9|272
1591290900|2020-06-04 17:15:00|5.91|5.92|5.9|5.92|2430
1591291200|2020-06-04 17:20:00|5.91|5.91|5.91|5.91|246
1591291500|2020-06-04 17:25:00|5.92|5.93|5.912|5.93|2702
1591291800|2020-06-04 17:30:00|5.924|5.97|5.924|5.95|3914
1591292100|2020-06-04 17:35:00|5.93|5.94|5.91|5.91|4615
1591293000|2020-06-04 17:50:00|5.94|5.95|5.92|5.95|1545
1591293600|2020-06-04 18:00:00|5.92|5.94|5.895|5.895|2092
1591293900|2020-06-04 18:05:00|5.89|5.89|5.89|5.89|242
1591294200|2020-06-04 18:10:00|5.89|5.91|5.89|5.91|888
1591294500|2020-06-04 18:15:00|5.92|5.92|5.91|5.91|975
1591294800|2020-06-04 18:20:00|5.91|5.91|5.88|5.89|6782
1591295100|2020-06-04 18:25:00|5.88|5.88|5.84|5.87|5127
1591295400|2020-06-04 18:30:00|5.86|5.88|5.86|5.86|1817
1591296600|2020-06-04 18:50:00|5.87|5.87|5.87|5.87|438
1591296900|2020-06-04 18:55:00|5.849|5.849|5.84|5.84|921
1591297200|2020-06-04 19:00:00|5.83|5.84|5.83|5.84|1860
1591297500|2020-06-04 19:05:00|5.83|5.83|5.83|5.83|597
1591297800|2020-06-04 19:10:00|5.835|5.835|5.835|5.835|509
1591298100|2020-06-04 19:15:00|5.82|5.82|5.79|5.82|5471
1591298400|2020-06-04 19:20:00|5.814|5.83|5.814|5.83|332
1591299000|2020-06-04 19:30:00|5.845|5.86|5.845|5.86|4313
1591299300|2020-06-04 19:35:00|5.86|5.86|5.84|5.84|1896
1591299600|2020-06-04 19:40:00|5.83|5.83|5.82|5.82|1018
1591299900|2020-06-04 19:45:00|5.825|5.825|5.8|5.8|810
1591300200|2020-06-04 19:50:00|5.82|5.84|5.82|5.84|1751
1591300500|2020-06-04 19:55:00|5.85|5.89|5.85|5.89|8513
1591300800|2020-06-04 20:00:00|5.87|5.87|5.87|5.87|16728
1591301700|2020-06-04 20:15:00|5.87|5.87|5.87|5.87|0
1591303800|2020-06-04 20:50:00|5.87|5.87|5.87|5.87|0
1591363800|2020-06-05 13:30:00|5.95|6.09|5.95|6.09|2505
1591364100|2020-06-05 13:35:00|6.05|6.11|6.05|6.1|7286
1591364400|2020-06-05 13:40:00|6.12|6.12|6.1|6.1|500
1591364700|2020-06-05 13:45:00|6.13|6.13|6.07|6.1|1207
1591365300|2020-06-05 13:55:00|6.12|6.12|6.04|6.05|4760
1591365600|2020-06-05 14:00:00|6.05|6.08|6.04|6.08|1448
1591365900|2020-06-05 14:05:00|6.075|6.12|6.075|6.12|500
1591366200|2020-06-05 14:10:00|6.13|6.17|6.091|6.17|4790
1591366500|2020-06-05 14:15:00|6.155|6.16|6.05|6.05|6967
1591366800|2020-06-05 14:20:00|6.06|6.06|6.06|6.06|595
1591367100|2020-06-05 14:25:00|6.09|6.09|6.08|6.08|502
1591367400|2020-06-05 14:30:00|6.07|6.07|6.02|6.03|2678
1591367700|2020-06-05 14:35:00|6.04|6.04|6.04|6.04|235
1591368000|2020-06-05 14:40:00|6.04|6.05|6.04|6.05|2029
1591368300|2020-06-05 14:45:00|6.04|6.04|6.04|6.04|1669
1591368600|2020-06-05 14:50:00|6.04|6.08|6|6|6467
1591368900|2020-06-05 14:55:00|6.04|6.04|6|6.03|1185
1591369200|2020-06-05 15:00:00|6.01|6.05|6.01|6.05|2642
1591369500|2020-06-05 15:05:00|6.06|6.06|6.05|6.05|1532
1591369800|2020-06-05 15:10:00|6.04|6.05|6.04|6.04|1708
1591370100|2020-06-05 15:15:00|6.04|6.07|6.03|6.07|4503
1591370400|2020-06-05 15:20:00|6.08|6.14|6.07|6.08|6299
1591370700|2020-06-05 15:25:00|6.09|6.09|6.09|6.09|100
1591371000|2020-06-05 15:30:00|6.12|6.13|6.1|6.1|2297
1591371300|2020-06-05 15:35:00|6.09|6.09|6.08|6.09|781
1591371900|2020-06-05 15:45:00|6.06|6.09|6.06|6.09|363
1591372200|2020-06-05 15:50:00|6.09|6.09|6.07|6.08|1038
1591372500|2020-06-05 15:55:00|6.07|6.07|6.045|6.045|1902
1591372800|2020-06-05 16:00:00|6.06|6.06|6.04|6.04|1263
1591373100|2020-06-05 16:05:00|6.04|6.05|6.035|6.05|1322
1591373400|2020-06-05 16:10:00|6.05|6.05|6.04|6.04|1297
1591373700|2020-06-05 16:15:00|6.03|6.03|6.01|6.014|1258
1591374000|2020-06-05 16:20:00|6.01|6.03|6.01|6.03|1022
1591374300|2020-06-05 16:25:00|6.018|6.018|6.018|6.018|453
1591374900|2020-06-05 16:35:00|6.03|6.04|6.03|6.03|3923
1591375200|2020-06-05 16:40:00|6.02|6.03|6.02|6.02|2918
1591375800|2020-06-05 16:50:00|6.02|6.024|6.02|6.02|716
1591376100|2020-06-05 16:55:00|6.03|6.03|6.03|6.03|505
1591376400|2020-06-05 17:00:00|6.02|6.04|6.02|6.025|2048
1591376700|2020-06-05 17:05:00|6.03|6.03|6.025|6.03|1012
1591377000|2020-06-05 17:10:00|6.03|6.04|6.02|6.02|1714
1591377300|2020-06-05 17:15:00|6.02|6.024|6.02|6.024|4256
1591377600|2020-06-05 17:20:00|6.02|6.03|6|6.03|2632
1591377900|2020-06-05 17:25:00|6.03|6.03|6.03|6.03|1702
1591378200|2020-06-05 17:30:00|6.03|6.03|6.03|6.03|635
1591378500|2020-06-05 17:35:00|6.02|6.02|6|6|1430
1591378800|2020-06-05 17:40:00|6|6.02|6|6.02|1746
1591379100|2020-06-05 17:45:00|6.02|6.06|6.02|6.06|24858
1591379400|2020-06-05 17:50:00|6.06|6.09|6.06|6.08|2057
1591379700|2020-06-05 17:55:00|6.06|6.08|6.06|6.08|1764
1591380000|2020-06-05 18:00:00|6.08|6.1|6.08|6.09|3860
1591380300|2020-06-05 18:05:00|6.09|6.1|6.09|6.09|3912
1591380600|2020-06-05 18:10:00|6.09|6.095|6.09|6.095|1667
1591380900|2020-06-05 18:15:00|6.1|6.14|6.1|6.11|18683
1591381200|2020-06-05 18:20:00|6.12|6.14|6.12|6.13|4002
1591381500|2020-06-05 18:25:00|6.114|6.14|6.11|6.11|2794
1591381800|2020-06-05 18:30:00|6.11|6.12|6.08|6.12|2088
1591382100|2020-06-05 18:35:00|6.11|6.11|6.08|6.09|1727
1591382400|2020-06-05 18:40:00|6.1|6.1|6.1|6.1|174
1591382700|2020-06-05 18:45:00|6.1|6.1|6.09|6.09|972
1591383000|2020-06-05 18:50:00|6.08|6.08|6.07|6.07|1245
1591383600|2020-06-05 19:00:00|6.05|6.05|6.02|6.02|3016
1591383900|2020-06-05 19:05:00|6.052|6.052|6.01|6.025|2025
1591384200|2020-06-05 19:10:00|6.01|6.01|6.008|6.008|989
1591384500|2020-06-05 19:15:00|6|6.004|6|6|680
1591384800|2020-06-05 19:20:00|6.014|6.014|6.01|6.01|1100
1591385100|2020-06-05 19:25:00|6.009|6.01|6.009|6.01|885
1591385400|2020-06-05 19:30:00|6.02|6.05|6.02|6.035|3709
1591385700|2020-06-05 19:35:00|6.02|6.022|6.01|6.01|1335
1591386000|2020-06-05 19:40:00|6.01|6.02|6.01|6.02|327
1591386300|2020-06-05 19:45:00|6.015|6.03|6.01|6.03|3075
1591386600|2020-06-05 19:50:00|6.04|6.23|6.04|6.18|45066
1591386900|2020-06-05 19:55:00|6.18|6.23|6.17|6.23|23335
1591387200|2020-06-05 20:00:00|6.22|6.22|6.22|6.22|51480
1591388100|2020-06-05 20:15:00|6.22|6.22|6.22|6.22|0
1591389600|2020-06-05 20:40:00|6.22|6.22|6.22|6.22|0
1591623000|2020-06-08 13:30:00|6.16|6.381|6.16|6.381|7863
1591623300|2020-06-08 13:35:00|6.407|6.407|6.32|6.32|2927
1591623600|2020-06-08 13:40:00|6.35|6.39|6.35|6.376|1127
1591623900|2020-06-08 13:45:00|6.37|6.37|6.268|6.268|2147
1591624200|2020-06-08 13:50:00|6.24|6.41|6.22|6.375|10715
1591624500|2020-06-08 13:55:00|6.42|6.42|6.36|6.4|1108
1591624800|2020-06-08 14:00:00|6.378|6.4|6.378|6.4|606
1591625100|2020-06-08 14:05:00|6.39|6.39|6.35|6.35|1271
1591625400|2020-06-08 14:10:00|6.35|6.39|6.35|6.39|1594
1591625700|2020-06-08 14:15:00|6.42|6.42|6.4|6.4|256
1591626000|2020-06-08 14:20:00|6.39|6.39|6.35|6.35|1759
1591626300|2020-06-08 14:25:00|6.319|6.33|6.319|6.33|549
1591626600|2020-06-08 14:30:00|6.34|6.36|6.34|6.36|416
1591626900|2020-06-08 14:35:00|6.33|6.33|6.33|6.33|226
1591627200|2020-06-08 14:40:00|6.33|6.37|6.325|6.37|9598
1591627500|2020-06-08 14:45:00|6.37|6.37|6.35|6.35|2226
1591627800|2020-06-08 14:50:00|6.38|6.39|6.38|6.39|1073
1591628100|2020-06-08 14:55:00|6.4|6.41|6.38|6.38|990
1591628400|2020-06-08 15:00:00|6.375|6.38|6.375|6.38|240
1591628700|2020-06-08 15:05:00|6.37|6.37|6.36|6.36|715
1591629000|2020-06-08 15:10:00|6.36|6.39|6.36|6.38|4059
1591629300|2020-06-08 15:15:00|6.374|6.374|6.29|6.29|5007
1591629600|2020-06-08 15:20:00|6.305|6.34|6.29|6.31|5688
1591629900|2020-06-08 15:25:00|6.305|6.34|6.29|6.32|3793
1591630200|2020-06-08 15:30:00|6.29|6.33|6.23|6.26|7090
1591630500|2020-06-08 15:35:00|6.265|6.27|6.25|6.27|1453
1591631100|2020-06-08 15:45:00|6.28|6.34|6.28|6.322|2378
1591631400|2020-06-08 15:50:00|6.32|6.32|6.3|6.3|215
1591631700|2020-06-08 15:55:00|6.31|6.34|6.3|6.325|6866
1591632000|2020-06-08 16:00:00|6.31|6.33|6.305|6.33|2605
1591632600|2020-06-08 16:10:00|6.36|6.38|6.33|6.33|2176
1591632900|2020-06-08 16:15:00|6.325|6.34|6.325|6.34|1114
1591633200|2020-06-08 16:20:00|6.34|6.35|6.34|6.35|483
1591633500|2020-06-08 16:25:00|6.35|6.35|6.35|6.35|366
1591633800|2020-06-08 16:30:00|6.35|6.36|6.35|6.36|306
1591634400|2020-06-08 16:40:00|6.34|6.34|6.31|6.32|1794
1591634700|2020-06-08 16:45:00|6.32|6.32|6.32|6.32|104
1591635000|2020-06-08 16:50:00|6.33|6.36|6.33|6.36|752
1591635300|2020-06-08 16:55:00|6.34|6.34|6.34|6.34|104
1591635600|2020-06-08 17:00:00|6.35|6.36|6.27|6.36|25413
1591635900|2020-06-08 17:05:00|6.345|6.345|6.345|6.345|1308
1591636200|2020-06-08 17:10:00|6.345|6.38|6.345|6.38|2227
1591636800|2020-06-08 17:20:00|6.37|6.38|6.37|6.38|503
1591637100|2020-06-08 17:25:00|6.38|6.38|6.37|6.37|1337
1591637400|2020-06-08 17:30:00|6.38|6.38|6.38|6.38|655
1591638000|2020-06-08 17:40:00|6.38|6.39|6.32|6.34|9404
1591638300|2020-06-08 17:45:00|6.34|6.36|6.34|6.36|322
1591638600|2020-06-08 17:50:00|6.38|6.38|6.37|6.38|1471
1591638900|2020-06-08 17:55:00|6.365|6.38|6.365|6.38|1224
1591639200|2020-06-08 18:00:00|6.37|6.38|6.37|6.38|275
1591640100|2020-06-08 18:15:00|6.37|6.37|6.35|6.35|1351
1591640400|2020-06-08 18:20:00|6.36|6.37|6.36|6.37|2224
1591640700|2020-06-08 18:25:00|6.38|6.38|6.38|6.38|438
1591641000|2020-06-08 18:30:00|6.38|6.4|6.37|6.4|1035
1591641900|2020-06-08 18:45:00|6.4|6.42|6.4|6.419|1773
1591642200|2020-06-08 18:50:00|6.42|6.47|6.42|6.46|16346
1591642500|2020-06-08 18:55:00|6.45|6.47|6.45|6.47|4431
1591642800|2020-06-08 19:00:00|6.46|6.47|6.44|6.45|23907
1591643100|2020-06-08 19:05:00|6.47|6.47|6.46|6.46|5449
1591643400|2020-06-08 19:10:00|6.465|6.5|6.465|6.49|6335
1591643700|2020-06-08 19:15:00|6.47|6.5|6.45|6.5|7512
1591644000|2020-06-08 19:20:00|6.48|6.5|6.48|6.5|2824
1591644300|2020-06-08 19:25:00|6.495|6.5|6.48|6.48|7773
1591644600|2020-06-08 19:30:00|6.5|6.58|6.5|6.58|12195
1591644900|2020-06-08 19:35:00|6.55|6.55|6.55|6.55|466
1591645200|2020-06-08 19:40:00|6.55|6.57|6.55|6.55|2244
1591645500|2020-06-08 19:45:00|6.56|6.62|6.56|6.6|6055
1591645800|2020-06-08 19:50:00|6.605|6.65|6.6|6.6|6220
1591646100|2020-06-08 19:55:00|6.625|6.625|6.54|6.58|5299
1591646400|2020-06-08 20:00:00|6.54|6.54|6.54|6.54|0
1591647300|2020-06-08 20:15:00|6.54|6.54|6.54|6.54|0
1591652700|2020-06-08 21:45:00|6.54|6.54|6.54|6.54|0
1591707900|2020-06-09 13:05:00|6.5|6.5|6.5|6.5|0
1591709400|2020-06-09 13:30:00|6.53|6.53|6.39|6.41|17628
1591709700|2020-06-09 13:35:00|6.4|6.41|6.385|6.385|8661
1591710000|2020-06-09 13:40:00|6.4|6.4|6.4|6.4|100
1591710300|2020-06-09 13:45:00|6.4|6.41|6.38|6.41|1165
1591710600|2020-06-09 13:50:00|6.34|6.34|6.24|6.25|3770
1591710900|2020-06-09 13:55:00|6.27|6.301|6.25|6.26|2920
1591711200|2020-06-09 14:00:00|6.24|6.25|6.17|6.24|3461
1591711500|2020-06-09 14:05:00|6.22|6.26|6.22|6.25|2826
1591711800|2020-06-09 14:10:00|6.21|6.235|6.12|6.12|4741
1591712100|2020-06-09 14:15:00|6.19|6.22|6.19|6.22|300
1591712400|2020-06-09 14:20:00|6.23|6.23|6.23|6.23|311
1591712700|2020-06-09 14:25:00|6.195|6.29|6.195|6.29|1865
1591713000|2020-06-09 14:30:00|6.257|6.29|6.225|6.29|1375
1591713300|2020-06-09 14:35:00|6.29|6.29|6.27|6.27|3172
1591713600|2020-06-09 14:40:00|6.27|6.27|6.25|6.26|2889
1591713900|2020-06-09 14:45:00|6.265|6.28|6.26|6.26|2510
1591714200|2020-06-09 14:50:00|6.27|6.27|6.24|6.269|2523
1591714500|2020-06-09 14:55:00|6.27|6.3|6.24|6.3|5344
1591714800|2020-06-09 15:00:00|6.285|6.285|6.26|6.285|1980
1591715100|2020-06-09 15:05:00|6.3|6.33|6.27|6.32|6514
1591715400|2020-06-09 15:10:00|6.3|6.36|6.28|6.29|4704
1591716000|2020-06-09 15:20:00|6.27|6.31|6.27|6.305|1525
1591716300|2020-06-09 15:25:00|6.312|6.312|6.31|6.31|895
1591716600|2020-06-09 15:30:00|6.32|6.32|6.297|6.3|2801
1591716900|2020-06-09 15:35:00|6.32|6.32|6.28|6.29|600
1591717200|2020-06-09 15:40:00|6.284|6.285|6.25|6.255|1269
1591717500|2020-06-09 15:45:00|6.28|6.41|6.27|6.41|30368
1591717800|2020-06-09 15:50:00|6.4|6.41|6.39|6.39|20897
1591718100|2020-06-09 15:55:00|6.39|6.39|6.37|6.38|2000
1591718400|2020-06-09 16:00:00|6.37|6.37|6.33|6.33|2200
1591718700|2020-06-09 16:05:00|6.33|6.36|6.33|6.345|1003
1591719300|2020-06-09 16:15:00|6.35|6.35|6.35|6.35|127
1591719600|2020-06-09 16:20:00|6.38|6.38|6.33|6.33|3196
1591720500|2020-06-09 16:35:00|6.36|6.36|6.36|6.36|200
1591720800|2020-06-09 16:40:00|6.36|6.4|6.35|6.4|7185
1591721100|2020-06-09 16:45:00|6.41|6.41|6.39|6.39|310
1591721400|2020-06-09 16:50:00|6.39|6.4|6.39|6.4|726
1591721700|2020-06-09 16:55:00|6.36|6.36|6.355|6.355|300
1591722000|2020-06-09 17:00:00|6.4|6.4|6.37|6.37|1823
1591722300|2020-06-09 17:05:00|6.36|6.36|6.36|6.36|200
1591722600|2020-06-09 17:10:00|6.38|6.38|6.38|6.38|100
1591722900|2020-06-09 17:15:00|6.35|6.41|6.349|6.4|6504
1591723200|2020-06-09 17:20:00|6.36|6.37|6.36|6.36|344
1591723500|2020-06-09 17:25:00|6.36|6.37|6.36|6.36|579
1591723800|2020-06-09 17:30:00|6.37|6.385|6.37|6.37|1640
1591724100|2020-06-09 17:35:00|6.36|6.4|6.36|6.36|1931
1591724400|2020-06-09 17:40:00|6.38|6.38|6.37|6.37|501
1591724700|2020-06-09 17:45:00|6.374|6.4|6.34|6.374|3147
1591725000|2020-06-09 17:50:00|6.39|6.39|6.38|6.38|794
1591725300|2020-06-09 17:55:00|6.39|6.39|6.38|6.385|3908
1591725600|2020-06-09 18:00:00|6.4|6.4|6.38|6.38|1283
1591725900|2020-06-09 18:05:00|6.4|6.4|6.39|6.4|2738
1591726200|2020-06-09 18:10:00|6.41|6.41|6.405|6.405|380
1591726500|2020-06-09 18:15:00|6.4|6.4|6.4|6.4|547
1591726800|2020-06-09 18:20:00|6.39|6.39|6.36|6.36|2581
1591727100|2020-06-09 18:25:00|6.36|6.36|6.36|6.36|100
1591727400|2020-06-09 18:30:00|6.38|6.38|6.37|6.38|627
1591727700|2020-06-09 18:35:00|6.38|6.4|6.38|6.4|1462
1591728000|2020-06-09 18:40:00|6.4|6.405|6.4|6.4|774
1591728300|2020-06-09 18:45:00|6.41|6.41|6.4|6.41|1036
1591728600|2020-06-09 18:50:00|6.4|6.41|6.39|6.41|1487
1591728900|2020-06-09 18:55:00|6.39|6.4|6.38|6.38|2797
1591729200|2020-06-09 19:00:00|6.374|6.374|6.34|6.34|1240
1591729500|2020-06-09 19:05:00|6.33|6.35|6.33|6.344|717
1591729800|2020-06-09 19:10:00|6.38|6.38|6.33|6.345|10435
1591730100|2020-06-09 19:15:00|6.36|6.38|6.36|6.38|1045
1591730400|2020-06-09 19:20:00|6.4|6.41|6.39|6.41|1062
1591730700|2020-06-09 19:25:00|6.41|6.41|6.41|6.41|496
1591731000|2020-06-09 19:30:00|6.405|6.405|6.38|6.38|3090
1591731300|2020-06-09 19:35:00|6.39|6.39|6.31|6.31|21269
1591731600|2020-06-09 19:40:00|6.31|6.31|6.3|6.3|1029
1591731900|2020-06-09 19:45:00|6.295|6.3|6.27|6.285|7340
1591732200|2020-06-09 19:50:00|6.3|6.3|6.23|6.23|4680
1591732500|2020-06-09 19:55:00|6.2|6.27|6.2|6.27|3965
1591732800|2020-06-09 20:00:00|6.21|6.21|6.21|6.21|3153
1591735500|2020-06-09 20:45:00|6.21|6.21|6.21|6.21|0
1591795800|2020-06-10 13:30:00|6.03|6.03|6.03|6.03|11543
1591796100|2020-06-10 13:35:00|6.1|6.13|6.1|6.13|6036
1591796400|2020-06-10 13:40:00|6.07|6.07|6.07|6.07|1750
1591796700|2020-06-10 13:45:00|6.1|6.1|6|6.06|14655
1591797000|2020-06-10 13:50:00|6.06|6.06|6.05|6.05|385
1591797600|2020-06-10 14:00:00|6.02|6.06|6.02|6.06|1286
1591797900|2020-06-10 14:05:00|6.05|6.05|6.05|6.05|425
1591798200|2020-06-10 14:10:00|6.04|6.04|6.02|6.02|2140
1591798500|2020-06-10 14:15:00|6.01|6.03|6.01|6.03|8723
1591798800|2020-06-10 14:20:00|6.02|6.02|5.965|5.965|14171
1591799100|2020-06-10 14:25:00|5.96|5.97|5.96|5.96|2758
1591799400|2020-06-10 14:30:00|6.003|6.003|6.003|6.003|399
1591799700|2020-06-10 14:35:00|6.01|6.01|6.01|6.01|524
1591800000|2020-06-10 14:40:00|6.02|6.02|6.02|6.02|100
1591800300|2020-06-10 14:45:00|6|6|5.95|5.95|2033
1591800600|2020-06-10 14:50:00|5.95|5.99|5.91|5.92|15511
1591800900|2020-06-10 14:55:00|5.925|5.97|5.925|5.96|2590
1591801200|2020-06-10 15:00:00|5.971|6|5.96|5.96|5663
1591801500|2020-06-10 15:05:00|5.96|5.975|5.92|5.92|4774
1591801800|2020-06-10 15:10:00|5.95|5.98|5.94|5.98|5601
1591802100|2020-06-10 15:15:00|5.996|6.05|5.98|6.05|7218
1591802400|2020-06-10 15:20:00|6.04|6.09|6.04|6.09|3843
1591802700|2020-06-10 15:25:00|6.07|6.08|6.06|6.06|1301
1591803000|2020-06-10 15:30:00|6.05|6.05|6.04|6.04|859
1591803300|2020-06-10 15:35:00|6.04|6.05|6.03|6.04|1985
1591803600|2020-06-10 15:40:00|6.06|6.08|6.05|6.08|2710
1591803900|2020-06-10 15:45:00|6.09|6.1|6.09|6.1|607
1591804200|2020-06-10 15:50:00|6.08|6.09|6.08|6.09|1305
1591804500|2020-06-10 15:55:00|6.085|6.085|6.055|6.055|704
1591804800|2020-06-10 16:00:00|6.06|6.06|6.06|6.06|104
1591805100|2020-06-10 16:05:00|6.07|6.07|6.07|6.07|204
1591805400|2020-06-10 16:10:00|6.055|6.055|6.055|6.055|838
1591806300|2020-06-10 16:25:00|6.08|6.09|6.08|6.09|301
1591806600|2020-06-10 16:30:00|6.085|6.085|6|6.05|6253
1591806900|2020-06-10 16:35:00|6.044|6.044|6.044|6.044|1593
1591807200|2020-06-10 16:40:00|6.02|6.03|6.02|6.03|612
1591807800|2020-06-10 16:50:00|6.04|6.04|6.03|6.03|1083
1591808100|2020-06-10 16:55:00|6.03|6.03|6.03|6.03|208
1591808400|2020-06-10 17:00:00|6.03|6.08|6.03|6.07|3699
1591809300|2020-06-10 17:15:00|6.083|6.083|6.083|6.083|4004
1591809600|2020-06-10 17:20:00|6.07|6.08|6.06|6.08|1668
1591809900|2020-06-10 17:25:00|6.08|6.08|6.08|6.08|609
1591810500|2020-06-10 17:35:00|6.08|6.09|6.08|6.09|5226
1591810800|2020-06-10 17:40:00|6.09|6.1|6.09|6.1|633
1591811100|2020-06-10 17:45:00|6.1|6.105|6.095|6.095|3132
1591811400|2020-06-10 17:50:00|6.09|6.09|6.09|6.09|727
1591812000|2020-06-10 18:00:00|6.09|6.1|6.09|6.1|2287
1591812300|2020-06-10 18:05:00|6.1|6.1|6.1|6.1|676
1591812600|2020-06-10 18:10:00|6.095|6.105|6.095|6.1|5587
1591812900|2020-06-10 18:15:00|6.1|6.105|6.1|6.1|20773
1591813200|2020-06-10 18:20:00|6.095|6.1|6.09|6.1|1336
1591813500|2020-06-10 18:25:00|6.08|6.1|6.08|6.1|1491
1591813800|2020-06-10 18:30:00|6.09|6.1|6.09|6.09|1993
1591814100|2020-06-10 18:35:00|6.081|6.099|6.08|6.08|1331
1591814400|2020-06-10 18:40:00|6.05|6.07|6.04|6.07|3786
1591815000|2020-06-10 18:50:00|6.04|6.04|6.03|6.03|1174
1591815300|2020-06-10 18:55:00|6.01|6.04|6|6.04|1158
1591815600|2020-06-10 19:00:00|6.03|6.03|6.021|6.021|544
1591815900|2020-06-10 19:05:00|6.03|6.05|6.03|6.05|1175
1591816200|2020-06-10 19:10:00|6.045|6.045|6.04|6.045|1777
1591816500|2020-06-10 19:15:00|6.04|6.05|6.04|6.041|773
1591816800|2020-06-10 19:20:00|6.069|6.069|6.069|6.069|237
1591817100|2020-06-10 19:25:00|6.05|6.05|6.03|6.05|8226
1591817400|2020-06-10 19:30:00|6.05|6.08|6.05|6.05|2347
1591817700|2020-06-10 19:35:00|6.055|6.055|6.04|6.045|1765
1591818000|2020-06-10 19:40:00|6.05|6.05|6.05|6.05|1028
1591818300|2020-06-10 19:45:00|6.05|6.07|6.04|6.07|2400
1591818600|2020-06-10 19:50:00|6.05|6.09|6.05|6.05|4677
1591818900|2020-06-10 19:55:00|6.03|6.06|5.98|6.01|14583
1591819200|2020-06-10 20:00:00|5.99|5.99|5.99|5.99|0
1591820100|2020-06-10 20:15:00|5.96|5.99|5.96|5.99|0
1591821900|2020-06-10 20:45:00|5.99|5.99|5.99|5.99|0
1591882200|2020-06-11 13:30:00|5.63|5.71|5.51|5.71|0
1591882800|2020-06-11 13:40:00|5.78|5.78|5.67|5.73|12306
1591883100|2020-06-11 13:45:00|5.75|5.83|5.71|5.83|6609
1591883700|2020-06-11 13:55:00|5.73|5.73|5.73|5.73|363
1591884300|2020-06-11 14:05:00|5.72|5.72|5.72|5.72|1173
1591884900|2020-06-11 14:15:00|5.81|5.81|5.77|5.77|1554
1591885200|2020-06-11 14:20:00|5.8|5.85|5.8|5.85|311
1591885500|2020-06-11 14:25:00|5.81|5.85|5.8|5.84|820
1591885800|2020-06-11 14:30:00|5.8|5.8|5.8|5.8|500
1591886100|2020-06-11 14:35:00|5.8|5.8|5.8|5.8|781
1591886400|2020-06-11 14:40:00|5.85|5.85|5.84|5.84|667
1591886700|2020-06-11 14:45:00|5.82|5.82|5.82|5.82|1125
1591887000|2020-06-11 14:50:00|5.81|5.82|5.81|5.81|1152
1591887300|2020-06-11 14:55:00|5.79|5.79|5.73|5.73|2571
1591887600|2020-06-11 15:00:00|5.76|5.77|5.746|5.77|1514
1591887900|2020-06-11 15:05:00|5.79|5.79|5.77|5.77|1106
1591888500|2020-06-11 15:15:00|5.775|5.79|5.775|5.79|1041
1591888800|2020-06-11 15:20:00|5.8|5.801|5.71|5.733|36843
1591889100|2020-06-11 15:25:00|5.68|5.705|5.64|5.64|1931
1591889400|2020-06-11 15:30:00|5.68|5.69|5.655|5.69|1845
1591889700|2020-06-11 15:35:00|5.68|5.69|5.68|5.68|1561
1591890300|2020-06-11 15:45:00|5.69|5.69|5.65|5.65|2504
1591890600|2020-06-11 15:50:00|5.665|5.665|5.665|5.665|100
1591890900|2020-06-11 15:55:00|5.65|5.68|5.65|5.68|3566
1591891200|2020-06-11 16:00:00|5.67|5.68|5.67|5.679|939
1591891500|2020-06-11 16:05:00|5.67|5.68|5.67|5.67|2869
1591891800|2020-06-11 16:10:00|5.67|5.67|5.655|5.655|2006
1591892100|2020-06-11 16:15:00|5.655|5.655|5.64|5.64|1279
1591892400|2020-06-11 16:20:00|5.64|5.64|5.64|5.64|395
1591892700|2020-06-11 16:25:00|5.649|5.65|5.64|5.64|1560
1591893000|2020-06-11 16:30:00|5.66|5.66|5.66|5.66|316
1591893300|2020-06-11 16:35:00|5.675|5.7|5.66|5.69|1432
1591893600|2020-06-11 16:40:00|5.67|5.68|5.67|5.68|501
1591893900|2020-06-11 16:45:00|5.68|5.68|5.66|5.66|1605
1591894200|2020-06-11 16:50:00|5.66|5.66|5.66|5.66|1295
1591894500|2020-06-11 16:55:00|5.645|5.66|5.645|5.66|1517
1591894800|2020-06-11 17:00:00|5.65|5.7|5.65|5.7|741
1591895100|2020-06-11 17:05:00|5.69|5.69|5.69|5.69|600
1591895400|2020-06-11 17:10:00|5.665|5.69|5.665|5.69|1731
1591895700|2020-06-11 17:15:00|5.7|5.72|5.696|5.72|2012
1591896000|2020-06-11 17:20:00|5.7|5.71|5.7|5.71|2725
1591896300|2020-06-11 17:25:00|5.71|5.73|5.685|5.7|6798
1591896600|2020-06-11 17:30:00|5.7|5.7|5.651|5.675|9467
1591896900|2020-06-11 17:35:00|5.7|5.7|5.665|5.665|1077
1591897200|2020-06-11 17:40:00|5.67|5.72|5.66|5.72|6826
1591897500|2020-06-11 17:45:00|5.71|5.71|5.69|5.69|1124
1591897800|2020-06-11 17:50:00|5.69|5.71|5.69|5.71|405
1591898700|2020-06-11 18:05:00|5.72|5.75|5.72|5.75|306
1591899000|2020-06-11 18:10:00|5.75|5.75|5.7|5.7|2451
1591899600|2020-06-11 18:20:00|5.7|5.71|5.7|5.71|1100
1591899900|2020-06-11 18:25:00|5.71|5.71|5.68|5.68|3425
1591900200|2020-06-11 18:30:00|5.68|5.68|5.68|5.68|417
1591900500|2020-06-11 18:35:00|5.66|5.66|5.66|5.66|100
1591900800|2020-06-11 18:40:00|5.66|5.67|5.66|5.67|797
1591901100|2020-06-11 18:45:00|5.68|5.7|5.68|5.7|1154
1591901400|2020-06-11 18:50:00|5.65|5.65|5.61|5.61|1051
1591901700|2020-06-11 18:55:00|5.63|5.67|5.63|5.665|1357
1591902000|2020-06-11 19:00:00|5.65|5.65|5.64|5.645|2330
1591902300|2020-06-11 19:05:00|5.64|5.64|5.62|5.62|1853
1591902600|2020-06-11 19:10:00|5.62|5.64|5.62|5.63|4711
1591902900|2020-06-11 19:15:00|5.63|5.63|5.615|5.615|3182
1591903200|2020-06-11 19:20:00|5.61|5.61|5.56|5.56|2398
1591903500|2020-06-11 19:25:00|5.57|5.57|5.55|5.56|1509
1591903800|2020-06-11 19:30:00|5.56|5.62|5.56|5.62|3022
1591904100|2020-06-11 19:35:00|5.59|5.65|5.575|5.575|2563
1591904400|2020-06-11 19:40:00|5.575|5.61|5.575|5.61|711
1591904700|2020-06-11 19:45:00|5.6|5.6|5.54|5.55|4682
1591905000|2020-06-11 19:50:00|5.545|5.545|5.47|5.49|20111
1591905300|2020-06-11 19:55:00|5.485|5.5|5.45|5.45|3334
1591905600|2020-06-11 20:00:00|5.47|5.47|5.47|5.47|1913
1591908300|2020-06-11 20:45:00|5.47|5.47|5.47|5.47|0
1591968600|2020-06-12 13:30:00|5.46|5.595|5.46|5.595|0
1591968900|2020-06-12 13:35:00|5.6|5.71|5.6|5.71|8951
1591969200|2020-06-12 13:40:00|5.69|5.72|5.67|5.67|4136
1591969500|2020-06-12 13:45:00|5.67|5.67|5.67|5.67|425
1591969800|2020-06-12 13:50:00|5.68|5.69|5.6|5.62|2956
1591970100|2020-06-12 13:55:00|5.6|5.629|5.6|5.629|1130
1591970400|2020-06-12 14:00:00|5.62|5.62|5.62|5.62|208
1591970700|2020-06-12 14:05:00|5.6|5.6|5.6|5.6|325
1591971000|2020-06-12 14:10:00|5.63|5.65|5.62|5.62|1836
1591971600|2020-06-12 14:20:00|5.61|5.61|5.61|5.61|572
1591971900|2020-06-12 14:25:00|5.61|5.61|5.55|5.55|1475
1591972200|2020-06-12 14:30:00|5.56|5.6|5.56|5.56|3126
1591972500|2020-06-12 14:35:00|5.55|5.55|5.55|5.55|387
1591972800|2020-06-12 14:40:00|5.55|5.57|5.55|5.56|7233
1591973100|2020-06-12 14:45:00|5.56|5.58|5.56|5.57|1517
1591973400|2020-06-12 14:50:00|5.54|5.54|5.5|5.5|2958
1591973700|2020-06-12 14:55:00|5.47|5.47|5.44|5.45|2145
1591974000|2020-06-12 15:00:00|5.45|5.45|5.39|5.4|3047
1591974300|2020-06-12 15:05:00|5.41|5.52|5.41|5.46|4202
1591974600|2020-06-12 15:10:00|5.48|5.495|5.48|5.495|1118
1591974900|2020-06-12 15:15:00|5.47|5.47|5.38|5.38|3585
1591975200|2020-06-12 15:20:00|5.43|5.43|5.41|5.41|1169
1591975500|2020-06-12 15:25:00|5.42|5.42|5.42|5.42|872
1591975800|2020-06-12 15:30:00|5.44|5.44|5.42|5.43|1858
1591976100|2020-06-12 15:35:00|5.44|5.475|5.44|5.475|835
1591976400|2020-06-12 15:40:00|5.48|5.49|5.47|5.49|771
1591976700|2020-06-12 15:45:00|5.47|5.52|5.46|5.52|4405
1591977000|2020-06-12 15:50:00|5.52|5.52|5.46|5.46|2759
1591977300|2020-06-12 15:55:00|5.47|5.5|5.47|5.5|1078
1591977600|2020-06-12 16:00:00|5.55|5.55|5.53|5.53|3626
1591977900|2020-06-12 16:05:00|5.55|5.57|5.55|5.57|427
1591978200|2020-06-12 16:10:00|5.54|5.57|5.54|5.54|1887
1591978500|2020-06-12 16:15:00|5.54|5.54|5.54|5.54|414
1591978800|2020-06-12 16:20:00|5.54|5.67|5.53|5.65|16569
1591979100|2020-06-12 16:25:00|5.66|5.69|5.66|5.69|1101
1591979400|2020-06-12 16:30:00|5.66|5.67|5.646|5.646|2126
1591979700|2020-06-12 16:35:00|5.65|5.65|5.65|5.65|146
1591980000|2020-06-12 16:40:00|5.66|5.66|5.66|5.66|204
1591980300|2020-06-12 16:45:00|5.63|5.63|5.63|5.63|409
1591980600|2020-06-12 16:50:00|5.63|5.64|5.63|5.64|1077
1591980900|2020-06-12 16:55:00|5.67|5.69|5.67|5.69|1253
1591981200|2020-06-12 17:00:00|5.68|5.69|5.68|5.69|924
1591981500|2020-06-12 17:05:00|5.67|5.67|5.67|5.67|3192
1591981800|2020-06-12 17:10:00|5.67|5.67|5.67|5.67|206
1591982100|2020-06-12 17:15:00|5.67|5.67|5.65|5.65|410
1591983000|2020-06-12 17:30:00|5.66|5.66|5.66|5.66|117
1591983300|2020-06-12 17:35:00|5.64|5.64|5.56|5.58|2521
1591983600|2020-06-12 17:40:00|5.58|5.59|5.56|5.584|3245
1591983900|2020-06-12 17:45:00|5.59|5.62|5.54|5.54|5385
1591984500|2020-06-12 17:55:00|5.56|5.56|5.56|5.56|303
1591984800|2020-06-12 18:00:00|5.58|5.58|5.58|5.58|591
1591985100|2020-06-12 18:05:00|5.59|5.59|5.57|5.57|4526
1591985400|2020-06-12 18:10:00|5.57|5.61|5.57|5.61|5375
1591986300|2020-06-12 18:25:00|5.61|5.61|5.61|5.61|589
1591986600|2020-06-12 18:30:00|5.65|5.65|5.649|5.649|1531
1591986900|2020-06-12 18:35:00|5.65|5.65|5.63|5.63|3877
1591987500|2020-06-12 18:45:00|5.64|5.65|5.64|5.64|646
1591987800|2020-06-12 18:50:00|5.63|5.63|5.63|5.63|514
1591988100|2020-06-12 18:55:00|5.6|5.6|5.59|5.59|675
1591988700|2020-06-12 19:05:00|5.61|5.62|5.59|5.61|1653
1591989000|2020-06-12 19:10:00|5.61|5.62|5.6|5.62|1307
1591989300|2020-06-12 19:15:00|5.62|5.62|5.59|5.59|1448
1591989600|2020-06-12 19:20:00|5.6|5.6|5.59|5.59|407
1591989900|2020-06-12 19:25:00|5.57|5.57|5.56|5.56|405
1591990200|2020-06-12 19:30:00|5.57|5.58|5.56|5.58|1061
1591990500|2020-06-12 19:35:00|5.6|5.6|5.6|5.6|528
1591990800|2020-06-12 19:40:00|5.62|5.62|5.59|5.61|7436
1591991100|2020-06-12 19:45:00|5.63|5.66|5.63|5.639|508
1591991400|2020-06-12 19:50:00|5.65|5.66|5.63|5.63|2632
1591991700|2020-06-12 19:55:00|5.63|5.65|5.61|5.65|5566
1591992000|2020-06-12 20:00:00|5.65|5.65|5.64|5.64|2145
1591994700|2020-06-12 20:45:00|5.64|5.64|5.64|5.64|0
1592227800|2020-06-15 13:30:00|5.45|5.45|5.45|5.45|3974
1592228100|2020-06-15 13:35:00|5.5|5.54|5.45|5.54|1088
1592228400|2020-06-15 13:40:00|5.53|5.53|5.485|5.53|1301
1592228700|2020-06-15 13:45:00|5.51|5.51|5.51|5.51|200
1592229000|2020-06-15 13:50:00|5.51|5.54|5.51|5.54|1300
1592229300|2020-06-15 13:55:00|5.53|5.58|5.53|5.53|1335
1592229600|2020-06-15 14:00:00|5.52|5.52|5.52|5.52|800
1592229900|2020-06-15 14:05:00|5.52|5.59|5.52|5.59|677
1592230500|2020-06-15 14:15:00|5.6|5.6|5.6|5.6|190
1592230800|2020-06-15 14:20:00|5.59|5.59|5.56|5.56|380
1592231100|2020-06-15 14:25:00|5.58|5.58|5.58|5.58|100
1592231400|2020-06-15 14:30:00|5.59|5.6|5.59|5.6|750
1592231700|2020-06-15 14:35:00|5.59|5.59|5.56|5.56|1998
1592232300|2020-06-15 14:45:00|5.6|5.64|5.6|5.64|216
1592232600|2020-06-15 14:50:00|5.63|5.63|5.62|5.62|1017
1592233500|2020-06-15 15:05:00|5.65|5.65|5.65|5.65|210
1592233800|2020-06-15 15:10:00|5.65|5.65|5.65|5.65|790
1592234100|2020-06-15 15:15:00|5.64|5.64|5.61|5.62|1302
1592234400|2020-06-15 15:20:00|5.64|5.64|5.64|5.64|100
1592234700|2020-06-15 15:25:00|5.64|5.65|5.61|5.64|5353
1592235000|2020-06-15 15:30:00|5.63|5.63|5.63|5.63|301
1592235300|2020-06-15 15:35:00|5.63|5.63|5.63|5.63|912
1592235600|2020-06-15 15:40:00|5.62|5.62|5.615|5.615|300
1592236800|2020-06-15 16:00:00|5.62|5.62|5.62|5.62|250
1592237400|2020-06-15 16:10:00|5.63|5.65|5.62|5.65|963
1592237700|2020-06-15 16:15:00|5.65|5.65|5.65|5.65|1167
1592238000|2020-06-15 16:20:00|5.65|5.65|5.65|5.65|435
1592238300|2020-06-15 16:25:00|5.64|5.64|5.64|5.64|120
1592238600|2020-06-15 16:30:00|5.64|5.64|5.62|5.62|2397
1592238900|2020-06-15 16:35:00|5.63|5.63|5.63|5.63|491
1592239200|2020-06-15 16:40:00|5.64|5.64|5.64|5.64|105
1592239500|2020-06-15 16:45:00|5.65|5.65|5.65|5.65|100
1592239800|2020-06-15 16:50:00|5.65|5.65|5.65|5.65|312
1592240100|2020-06-15 16:55:00|5.65|5.65|5.65|5.65|7465
1592240400|2020-06-15 17:00:00|5.645|5.65|5.642|5.65|7779
1592240700|2020-06-15 17:05:00|5.65|5.65|5.65|5.65|1163
1592241000|2020-06-15 17:10:00|5.65|5.65|5.644|5.65|1550
1592241300|2020-06-15 17:15:00|5.65|5.66|5.63|5.63|5240
1592242200|2020-06-15 17:30:00|5.63|5.63|5.63|5.63|910
1592242500|2020-06-15 17:35:00|5.63|5.65|5.63|5.65|5239
1592242800|2020-06-15 17:40:00|5.65|5.65|5.635|5.635|1200
1592243100|2020-06-15 17:45:00|5.63|5.63|5.61|5.61|1150
1592243400|2020-06-15 17:50:00|5.62|5.64|5.62|5.64|503
1592243700|2020-06-15 17:55:00|5.63|5.64|5.63|5.63|701
1592244000|2020-06-15 18:00:00|5.64|5.65|5.64|5.65|2781
1592244300|2020-06-15 18:05:00|5.65|5.66|5.65|5.65|5463
1592244600|2020-06-15 18:10:00|5.64|5.64|5.62|5.62|954
1592244900|2020-06-15 18:15:00|5.65|5.65|5.65|5.65|1058
1592245500|2020-06-15 18:25:00|5.64|5.65|5.64|5.65|667
1592245800|2020-06-15 18:30:00|5.64|5.64|5.62|5.62|1213
1592246100|2020-06-15 18:35:00|5.635|5.635|5.635|5.635|199
1592246400|2020-06-15 18:40:00|5.63|5.65|5.63|5.65|918
1592246700|2020-06-15 18:45:00|5.65|5.65|5.65|5.65|733
1592247000|2020-06-15 18:50:00|5.64|5.64|5.63|5.63|620
1592247600|2020-06-15 19:00:00|5.63|5.64|5.63|5.64|762
1592247900|2020-06-15 19:05:00|5.64|5.64|5.64|5.64|106
1592248200|2020-06-15 19:10:00|5.65|5.65|5.65|5.65|200
1592248500|2020-06-15 19:15:00|5.64|5.64|5.64|5.64|310
1592248800|2020-06-15 19:20:00|5.61|5.61|5.61|5.61|3550
1592249100|2020-06-15 19:25:00|5.63|5.63|5.58|5.58|1656
1592249700|2020-06-15 19:35:00|5.52|5.52|5.51|5.51|431
1592250000|2020-06-15 19:40:00|5.515|5.515|5.48|5.49|1942
1592250300|2020-06-15 19:45:00|5.52|5.52|5.51|5.51|344
1592250600|2020-06-15 19:50:00|5.51|5.51|5.5|5.51|2232
1592250900|2020-06-15 19:55:00|5.49|5.51|5.48|5.5|6721
1592251200|2020-06-15 20:00:00|5.5|5.5|5.5|5.5|5165
1592252100|2020-06-15 20:15:00|5.5|5.5|5.5|5.5|0
1592253600|2020-06-15 20:40:00|5.5|5.5|5.5|5.5|0
1592314200|2020-06-16 13:30:00|5.45|5.69|5.45|5.66|3122
1592314500|2020-06-16 13:35:00|5.65|5.69|5.65|5.69|427
1592314800|2020-06-16 13:40:00|5.67|5.69|5.67|5.69|483
1592315100|2020-06-16 13:45:00|5.7|5.71|5.69|5.69|742
1592315700|2020-06-16 13:55:00|5.735|5.735|5.735|5.735|2160
1592316000|2020-06-16 14:00:00|5.76|5.82|5.76|5.82|1815
1592316300|2020-06-16 14:05:00|5.82|5.82|5.75|5.75|7018
1592316900|2020-06-16 14:15:00|5.75|5.77|5.75|5.76|926
1592317200|2020-06-16 14:20:00|5.74|5.77|5.74|5.77|558
1592317500|2020-06-16 14:25:00|5.77|5.8|5.77|5.8|3343
1592317800|2020-06-16 14:30:00|5.78|5.82|5.78|5.79|1419
1592318100|2020-06-16 14:35:00|5.785|5.785|5.746|5.759|2052
1592318400|2020-06-16 14:40:00|5.75|5.78|5.75|5.78|300
1592318700|2020-06-16 14:45:00|5.78|5.8|5.78|5.8|970
1592319000|2020-06-16 14:50:00|5.82|5.82|5.7|5.7|3448
1592319300|2020-06-16 14:55:00|5.7|5.7|5.62|5.62|896
1592319600|2020-06-16 15:00:00|5.63|5.64|5.61|5.64|960
1592320200|2020-06-16 15:10:00|5.605|5.64|5.605|5.64|311
1592320500|2020-06-16 15:15:00|5.65|5.68|5.635|5.68|1909
1592320800|2020-06-16 15:20:00|5.67|5.68|5.67|5.68|424
1592321100|2020-06-16 15:25:00|5.66|5.66|5.66|5.66|242
1592321700|2020-06-16 15:35:00|5.64|5.64|5.62|5.62|1029
1592322000|2020-06-16 15:40:00|5.6|5.6|5.6|5.6|113
1592322300|2020-06-16 15:45:00|5.6|5.63|5.6|5.63|1670
1592322600|2020-06-16 15:50:00|5.63|5.63|5.61|5.63|1832
1592322900|2020-06-16 15:55:00|5.61|5.61|5.61|5.61|314
1592323200|2020-06-16 16:00:00|5.6|5.62|5.6|5.6|1520
1592323500|2020-06-16 16:05:00|5.6|5.61|5.6|5.61|311
1592323800|2020-06-16 16:10:00|5.61|5.7|5.61|5.7|12009
1592324100|2020-06-16 16:15:00|5.7|5.7|5.7|5.7|100
1592324400|2020-06-16 16:20:00|5.675|5.72|5.675|5.72|1034
1592324700|2020-06-16 16:25:00|5.703|5.73|5.7|5.73|3932
1592325000|2020-06-16 16:30:00|5.73|5.75|5.73|5.75|753
1592325300|2020-06-16 16:35:00|5.75|5.75|5.72|5.75|700
1592325600|2020-06-16 16:40:00|5.76|5.76|5.76|5.76|110
1592325900|2020-06-16 16:45:00|5.74|5.74|5.729|5.729|1735
1592326200|2020-06-16 16:50:00|5.72|5.72|5.7|5.7|1320
1592326800|2020-06-16 17:00:00|5.7|5.71|5.67|5.67|1503
1592327400|2020-06-16 17:10:00|5.68|5.68|5.66|5.66|829
1592327700|2020-06-16 17:15:00|5.66|5.66|5.65|5.65|600
1592328300|2020-06-16 17:25:00|5.67|5.67|5.67|5.67|395
1592328600|2020-06-16 17:30:00|5.67|5.68|5.67|5.67|1460
1592329200|2020-06-16 17:40:00|5.675|5.675|5.675|5.675|189
1592329500|2020-06-16 17:45:00|5.65|5.65|5.65|5.65|328
1592329800|2020-06-16 17:50:00|5.66|5.66|5.63|5.63|454
1592330100|2020-06-16 17:55:00|5.63|5.63|5.63|5.63|200
1592330400|2020-06-16 18:00:00|5.64|5.65|5.64|5.65|362
1592330700|2020-06-16 18:05:00|5.65|5.66|5.65|5.66|463
1592331000|2020-06-16 18:10:00|5.65|5.65|5.65|5.65|332
1592331300|2020-06-16 18:15:00|5.66|5.66|5.58|5.63|5984
1592331600|2020-06-16 18:20:00|5.66|5.68|5.64|5.68|4249
1592332200|2020-06-16 18:30:00|5.68|5.7|5.68|5.69|1915
1592332500|2020-06-16 18:35:00|5.69|5.69|5.68|5.68|333
1592333100|2020-06-16 18:45:00|5.67|5.67|5.66|5.66|364
1592333400|2020-06-16 18:50:00|5.66|5.66|5.66|5.66|305
1592333700|2020-06-16 18:55:00|5.65|5.65|5.6|5.62|1201
1592334000|2020-06-16 19:00:00|5.61|5.61|5.61|5.61|201
1592334600|2020-06-16 19:10:00|5.62|5.63|5.62|5.63|1614
1592334900|2020-06-16 19:15:00|5.625|5.63|5.62|5.62|1803
1592335200|2020-06-16 19:20:00|5.6|5.6|5.6|5.6|671
1592335500|2020-06-16 19:25:00|5.62|5.63|5.62|5.63|505
1592335800|2020-06-16 19:30:00|5.62|5.62|5.62|5.62|678
1592336100|2020-06-16 19:35:00|5.62|5.62|5.62|5.62|137
1592336400|2020-06-16 19:40:00|5.61|5.61|5.58|5.58|776
1592336700|2020-06-16 19:45:00|5.56|5.59|5.56|5.56|443
1592337000|2020-06-16 19:50:00|5.58|5.58|5.58|5.58|1912
1592337300|2020-06-16 19:55:00|5.57|5.61|5.55|5.61|5432
1592337600|2020-06-16 20:00:00|5.62|5.62|5.62|5.62|6032
1592338500|2020-06-16 20:15:00|5.62|5.62|5.62|5.62|0
1592340300|2020-06-16 20:45:00|5.62|5.62|5.62|5.62|0
1592400600|2020-06-17 13:30:00|5.55|5.55|5.55|5.55|1069
1592401200|2020-06-17 13:40:00|5.62|5.62|5.62|5.62|100
1592401800|2020-06-17 13:50:00|5.61|5.61|5.61|5.61|267
1592402400|2020-06-17 14:00:00|5.58|5.58|5.58|5.58|525
1592403300|2020-06-17 14:15:00|5.56|5.56|5.56|5.56|235
1592403900|2020-06-17 14:25:00|5.55|5.55|5.49|5.49|765
1592404500|2020-06-17 14:35:00|5.61|5.61|5.61|5.61|275
1592404800|2020-06-17 14:40:00|5.62|5.62|5.62|5.62|345
1592405400|2020-06-17 14:50:00|5.62|5.63|5.62|5.63|210
1592405700|2020-06-17 14:55:00|5.63|5.65|5.63|5.64|1050
1592406000|2020-06-17 15:00:00|5.61|5.61|5.6|5.6|2057
1592406300|2020-06-17 15:05:00|5.6|5.603|5.59|5.593|4037
1592406600|2020-06-17 15:10:00|5.62|5.62|5.6|5.6|954
1592407200|2020-06-17 15:20:00|5.6|5.6|5.6|5.6|211
1592407500|2020-06-17 15:25:00|5.59|5.59|5.59|5.59|105
1592407800|2020-06-17 15:30:00|5.6|5.6|5.6|5.6|200
1592408100|2020-06-17 15:35:00|5.6|5.67|5.6|5.66|5929
1592408400|2020-06-17 15:40:00|5.67|5.67|5.66|5.66|1545
1592408700|2020-06-17 15:45:00|5.67|5.68|5.67|5.68|515
1592409000|2020-06-17 15:50:00|5.67|5.68|5.67|5.67|1265
1592409300|2020-06-17 15:55:00|5.68|5.68|5.67|5.67|852
1592409600|2020-06-17 16:00:00|5.65|5.65|5.65|5.65|175
1592410200|2020-06-17 16:10:00|5.635|5.635|5.635|5.635|100
1592410500|2020-06-17 16:15:00|5.63|5.63|5.63|5.63|314
1592410800|2020-06-17 16:20:00|5.64|5.64|5.64|5.64|192
1592411400|2020-06-17 16:30:00|5.62|5.63|5.62|5.63|362
1592411700|2020-06-17 16:35:00|5.64|5.64|5.64|5.64|100
1592412000|2020-06-17 16:40:00|5.64|5.64|5.64|5.64|107
1592412300|2020-06-17 16:45:00|5.64|5.64|5.64|5.64|110
1592412600|2020-06-17 16:50:00|5.64|5.64|5.625|5.64|440
1592413200|2020-06-17 17:00:00|5.64|5.64|5.64|5.64|472
1592413500|2020-06-17 17:05:00|5.628|5.64|5.628|5.64|540
1592413800|2020-06-17 17:10:00|5.64|5.64|5.61|5.63|2341
1592414100|2020-06-17 17:15:00|5.64|5.64|5.64|5.64|125
1592414400|2020-06-17 17:20:00|5.64|5.65|5.64|5.65|555
1592414700|2020-06-17 17:25:00|5.65|5.65|5.65|5.65|832
1592415000|2020-06-17 17:30:00|5.65|5.65|5.645|5.645|475
1592415300|2020-06-17 17:35:00|5.65|5.65|5.65|5.65|560
1592415600|2020-06-17 17:40:00|5.65|5.65|5.65|5.65|215
1592415900|2020-06-17 17:45:00|5.65|5.65|5.64|5.64|941
1592416200|2020-06-17 17:50:00|5.63|5.63|5.63|5.63|470
1592416500|2020-06-17 17:55:00|5.62|5.62|5.62|5.62|1262
1592416800|2020-06-17 18:00:00|5.62|5.65|5.62|5.65|5433
1592417100|2020-06-17 18:05:00|5.65|5.655|5.65|5.65|3875
1592417400|2020-06-17 18:10:00|5.65|5.65|5.65|5.65|400
1592417700|2020-06-17 18:15:00|5.65|5.65|5.65|5.65|516
1592418000|2020-06-17 18:20:00|5.65|5.65|5.65|5.65|446
1592418900|2020-06-17 18:35:00|5.65|5.65|5.65|5.65|320
1592419200|2020-06-17 18:40:00|5.65|5.655|5.65|5.65|6546
1592419500|2020-06-17 18:45:00|5.65|5.65|5.65|5.65|1343
1592419800|2020-06-17 18:50:00|5.65|5.65|5.65|5.65|1110
1592420100|2020-06-17 18:55:00|5.65|5.65|5.63|5.63|1196
1592420400|2020-06-17 19:00:00|5.62|5.63|5.62|5.63|450
1592420700|2020-06-17 19:05:00|5.63|5.63|5.63|5.63|205
1592421000|2020-06-17 19:10:00|5.62|5.62|5.61|5.61|970
1592421300|2020-06-17 19:15:00|5.61|5.62|5.61|5.62|1095
1592421600|2020-06-17 19:20:00|5.61|5.61|5.59|5.59|1350
1592421900|2020-06-17 19:25:00|5.57|5.57|5.57|5.57|182
1592422200|2020-06-17 19:30:00|5.59|5.59|5.57|5.57|1009
1592422500|2020-06-17 19:35:00|5.57|5.57|5.55|5.55|2615
1592422800|2020-06-17 19:40:00|5.54|5.54|5.51|5.51|1141
1592423100|2020-06-17 19:45:00|5.51|5.52|5.51|5.51|2162
1592423400|2020-06-17 19:50:00|5.51|5.52|5.51|5.52|957
1592423700|2020-06-17 19:55:00|5.53|5.57|5.53|5.53|8639
1592424000|2020-06-17 20:00:00|5.55|5.55|5.55|5.55|4822
1592424900|2020-06-17 20:15:00|5.55|5.55|5.55|5.55|0
1592426400|2020-06-17 20:40:00|5.55|5.55|5.55|5.55|0
1592487000|2020-06-18 13:30:00|5.48|5.49|5.45|5.49|3319
1592487300|2020-06-18 13:35:00|5.51|5.52|5.51|5.52|700
1592487600|2020-06-18 13:40:00|5.59|5.6|5.56|5.56|1270
1592487900|2020-06-18 13:45:00|5.6|5.63|5.6|5.63|900
1592488200|2020-06-18 13:50:00|5.56|5.56|5.54|5.54|1948
1592488500|2020-06-18 13:55:00|5.54|5.6|5.54|5.55|4948
1592488800|2020-06-18 14:00:00|5.55|5.555|5.54|5.555|1240
1592489400|2020-06-18 14:10:00|5.54|5.57|5.54|5.55|5477
1592489700|2020-06-18 14:15:00|5.54|5.54|5.5|5.5|9831
1592490000|2020-06-18 14:20:00|5.5|5.5|5.4|5.4|10619
1592490300|2020-06-18 14:25:00|5.4|5.42|5.4|5.4|1620
1592490600|2020-06-18 14:30:00|5.38|5.38|5.38|5.38|305
1592490900|2020-06-18 14:35:00|5.37|5.4|5.37|5.4|19170
1592491200|2020-06-18 14:40:00|5.37|5.37|5.37|5.37|502
1592491500|2020-06-18 14:45:00|5.37|5.37|5.37|5.37|610
1592491800|2020-06-18 14:50:00|5.36|5.36|5.33|5.33|621
1592492100|2020-06-18 14:55:00|5.34|5.36|5.34|5.35|912
1592492400|2020-06-18 15:00:00|5.34|5.34|5.3|5.3|304
1592492700|2020-06-18 15:05:00|5.3|5.3|5.3|5.3|200
1592493000|2020-06-18 15:10:00|5.3|5.3|5.27|5.29|580
1592493300|2020-06-18 15:15:00|5.27|5.27|5.27|5.27|0
1592493600|2020-06-18 15:20:00|5.25|5.26|5.25|5.26|70627
1592493900|2020-06-18 15:25:00|5.26|5.27|5.26|5.27|877
1592494200|2020-06-18 15:30:00|5.27|5.29|5.27|5.29|1201
1592494500|2020-06-18 15:35:00|5.28|5.28|5.26|5.26|1147
1592494800|2020-06-18 15:40:00|5.275|5.33|5.275|5.3|3768
1592495100|2020-06-18 15:45:00|5.29|5.3|5.285|5.3|454
1592495400|2020-06-18 15:50:00|5.3|5.32|5.28|5.28|6532
1592495700|2020-06-18 15:55:00|5.261|5.261|5.26|5.26|1175
1592496000|2020-06-18 16:00:00|5.27|5.27|5.26|5.27|1137
1592496300|2020-06-18 16:05:00|5.28|5.31|5.28|5.31|19602
1592496600|2020-06-18 16:10:00|5.3|5.3|5.3|5.3|202
1592496900|2020-06-18 16:15:00|5.3|5.3|5.29|5.3|301
1592497200|2020-06-18 16:20:00|5.29|5.3|5.29|5.29|2521
1592497500|2020-06-18 16:25:00|5.27|5.27|5.27|5.27|201
1592497800|2020-06-18 16:30:00|5.27|5.27|5.27|5.27|202
1592498100|2020-06-18 16:35:00|5.27|5.27|5.27|5.27|653
1592499000|2020-06-18 16:50:00|5.25|5.25|5.25|5.25|530
1592500500|2020-06-18 17:15:00|5.25|5.25|5.25|5.25|403
1592500800|2020-06-18 17:20:00|5.25|5.26|5.25|5.25|4932
1592502000|2020-06-18 17:40:00|5.25|5.25|5.23|5.23|553
1592502300|2020-06-18 17:45:00|5.235|5.235|5.21|5.21|1199
1592502600|2020-06-18 17:50:00|5.21|5.21|5.19|5.19|754
1592503500|2020-06-18 18:05:00|5.16|5.19|5.16|5.17|1455
1592503800|2020-06-18 18:10:00|5.18|5.21|5.18|5.2|4523
1592504100|2020-06-18 18:15:00|5.2|5.21|5.2|5.2|735
1592504400|2020-06-18 18:20:00|5.2|5.2|5.2|5.2|579
1592504700|2020-06-18 18:25:00|5.21|5.21|5.21|5.21|105
1592505000|2020-06-18 18:30:00|5.21|5.21|5.21|5.21|1540
1592505300|2020-06-18 18:35:00|5.2|5.2|5.19|5.2|790
1592505600|2020-06-18 18:40:00|5.18|5.2|5.18|5.19|2001
1592505900|2020-06-18 18:45:00|5.191|5.191|5.18|5.18|528
1592506200|2020-06-18 18:50:00|5.2|5.23|5.2|5.23|23434
1592506500|2020-06-18 18:55:00|5.23|5.23|5.21|5.22|3203
1592506800|2020-06-18 19:00:00|5.2|5.2|5.19|5.2|4927
1592507100|2020-06-18 19:05:00|5.2|5.2|5.2|5.2|38893
1592507400|2020-06-18 19:10:00|5.2|5.21|5.2|5.2|1370
1592507700|2020-06-18 19:15:00|5.192|5.2|5.192|5.2|1336
1592508000|2020-06-18 19:20:00|5.2|5.2|5.2|5.2|800
1592508300|2020-06-18 19:25:00|5.2|5.2|5.196|5.196|764
1592508600|2020-06-18 19:30:00|5.2|5.2|5.2|5.2|405
1592508900|2020-06-18 19:35:00|5.2|5.2|5.16|5.19|13506
1592509200|2020-06-18 19:40:00|5.2|5.215|5.2|5.2|6939
1592509500|2020-06-18 19:45:00|5.2|5.22|5.2|5.22|3658
1592509800|2020-06-18 19:50:00|5.21|5.21|5.185|5.185|11417
1592510100|2020-06-18 19:55:00|5.17|5.22|5.17|5.22|24360
1592510400|2020-06-18 20:00:00|5.19|5.19|5.19|5.19|0
1592512800|2020-06-18 20:40:00|5.19|5.19|5.19|5.19|0
1592573400|2020-06-19 13:30:00|5.36|5.36|5.34|5.35|2909
1592574000|2020-06-19 13:40:00|5.35|5.38|5.35|5.38|2606
1592574300|2020-06-19 13:45:00|5.33|5.33|5.33|5.33|514
1592575200|2020-06-19 14:00:00|5.344|5.344|5.344|5.344|314
1592575800|2020-06-19 14:10:00|5.37|5.37|5.37|5.37|461
1592576100|2020-06-19 14:15:00|5.4|5.41|5.39|5.39|1396
1592577000|2020-06-19 14:30:00|5.46|5.46|5.433|5.46|300
1592577300|2020-06-19 14:35:00|5.46|5.52|5.46|5.51|1805
1592577600|2020-06-19 14:40:00|5.5|5.51|5.5|5.51|410
1592577900|2020-06-19 14:45:00|5.55|5.6|5.55|5.6|450
1592578200|2020-06-19 14:50:00|5.59|5.6|5.54|5.54|511
1592578500|2020-06-19 14:55:00|5.56|5.56|5.56|5.56|667
1592578800|2020-06-19 15:00:00|5.56|5.57|5.56|5.57|1250
1592579100|2020-06-19 15:05:00|5.58|5.58|5.54|5.57|837
1592579400|2020-06-19 15:10:00|5.57|5.58|5.57|5.58|400
1592579700|2020-06-19 15:15:00|5.6|5.6|5.6|5.6|100
1592580000|2020-06-19 15:20:00|5.61|5.61|5.61|5.61|424
1592580300|2020-06-19 15:25:00|5.581|5.61|5.581|5.6|1105
1592580600|2020-06-19 15:30:00|5.61|5.62|5.6|5.6|376
1592580900|2020-06-19 15:35:00|5.6|5.6|5.6|5.6|301
1592581200|2020-06-19 15:40:00|5.58|5.58|5.57|5.574|478
1592581500|2020-06-19 15:45:00|5.58|5.6|5.58|5.6|714
1592581800|2020-06-19 15:50:00|5.57|5.57|5.57|5.57|1020
1592582400|2020-06-19 16:00:00|5.56|5.57|5.56|5.57|411
1592582700|2020-06-19 16:05:00|5.55|5.55|5.55|5.55|388
1592583000|2020-06-19 16:10:00|5.54|5.54|5.52|5.52|1986
1592583300|2020-06-19 16:15:00|5.5|5.51|5.459|5.459|909
1592583600|2020-06-19 16:20:00|5.46|5.47|5.44|5.44|1218
1592583900|2020-06-19 16:25:00|5.458|5.48|5.458|5.48|1055
1592584200|2020-06-19 16:30:00|5.52|5.52|5.5|5.511|1122
1592584500|2020-06-19 16:35:00|5.5|5.5|5.46|5.5|2761
1592584800|2020-06-19 16:40:00|5.46|5.47|5.46|5.47|798
1592585100|2020-06-19 16:45:00|5.48|5.5|5.48|5.5|2361
1592585400|2020-06-19 16:50:00|5.5|5.5|5.5|5.5|300
1592585700|2020-06-19 16:55:00|5.48|5.48|5.48|5.48|307
1592586300|2020-06-19 17:05:00|5.49|5.49|5.47|5.47|640
1592586600|2020-06-19 17:10:00|5.46|5.46|5.46|5.46|202
1592586900|2020-06-19 17:15:00|5.46|5.47|5.46|5.47|325
1592587200|2020-06-19 17:20:00|5.46|5.465|5.44|5.45|1116
1592587500|2020-06-19 17:25:00|5.45|5.45|5.45|5.45|512
1592587800|2020-06-19 17:30:00|5.418|5.418|5.418|5.418|623
1592588100|2020-06-19 17:35:00|5.43|5.43|5.42|5.42|520
1592588400|2020-06-19 17:40:00|5.45|5.45|5.45|5.45|123
1592588700|2020-06-19 17:45:00|5.45|5.45|5.45|5.45|101
1592589000|2020-06-19 17:50:00|5.44|5.45|5.44|5.44|4608
1592589300|2020-06-19 17:55:00|5.43|5.43|5.43|5.43|702
1592589600|2020-06-19 18:00:00|5.42|5.42|5.42|5.42|416
1592589900|2020-06-19 18:05:00|5.42|5.42|5.4|5.4|1502
1592590200|2020-06-19 18:10:00|5.4|5.4|5.4|5.4|518
1592590500|2020-06-19 18:15:00|5.4|5.4|5.4|5.4|221
1592590800|2020-06-19 18:20:00|5.41|5.44|5.41|5.44|421
1592591100|2020-06-19 18:25:00|5.42|5.42|5.42|5.42|213
1592591400|2020-06-19 18:30:00|5.45|5.45|5.45|5.45|102
1592591700|2020-06-19 18:35:00|5.45|5.45|5.43|5.43|5116
1592592000|2020-06-19 18:40:00|5.41|5.43|5.41|5.43|2019
1592592300|2020-06-19 18:45:00|5.44|5.44|5.43|5.43|673
1592592600|2020-06-19 18:50:00|5.42|5.42|5.41|5.42|501
1592592900|2020-06-19 18:55:00|5.44|5.44|5.44|5.44|302
1592593200|2020-06-19 19:00:00|5.44|5.44|5.44|5.44|207
1592593500|2020-06-19 19:05:00|5.44|5.45|5.44|5.45|508
1592593800|2020-06-19 19:10:00|5.44|5.47|5.44|5.47|2686
1592594100|2020-06-19 19:15:00|5.49|5.5|5.49|5.49|934
1592594700|2020-06-19 19:25:00|5.49|5.5|5.49|5.5|4084
1592595000|2020-06-19 19:30:00|5.5|5.51|5.5|5.51|426
1592595300|2020-06-19 19:35:00|5.51|5.51|5.51|5.51|554
1592595600|2020-06-19 19:40:00|5.51|5.51|5.495|5.5|514
1592595900|2020-06-19 19:45:00|5.49|5.5|5.46|5.49|11829
1592596200|2020-06-19 19:50:00|5.49|5.5|5.49|5.49|1800
1592596500|2020-06-19 19:55:00|5.47|5.5|5.47|5.48|3411
1592596800|2020-06-19 20:00:00|5.5|5.5|5.5|5.5|8945
1592599500|2020-06-19 20:45:00|5.5|5.5|5.5|5.5|0
1592832600|2020-06-22 13:30:00|5.41|5.41|5.41|5.41|1473
1592832900|2020-06-22 13:35:00|5.41|5.41|5.41|5.41|202
1592833200|2020-06-22 13:40:00|5.4|5.4|5.4|5.4|300
1592833500|2020-06-22 13:45:00|5.382|5.382|5.382|5.382|1030
1592834400|2020-06-22 14:00:00|5.4|5.4|5.37|5.38|3024
1592834700|2020-06-22 14:05:00|5.38|5.38|5.38|5.38|100
1592835000|2020-06-22 14:10:00|5.4|5.47|5.4|5.41|802
1592835300|2020-06-22 14:15:00|5.44|5.44|5.44|5.44|333
1592835900|2020-06-22 14:25:00|5.449|5.449|5.43|5.43|1267
1592836200|2020-06-22 14:30:00|5.45|5.45|5.45|5.45|100
1592836500|2020-06-22 14:35:00|5.4|5.4|5.4|5.4|112
1592836800|2020-06-22 14:40:00|5.46|5.46|5.4|5.4|200
1592837100|2020-06-22 14:45:00|5.4|5.41|5.4|5.4|428
1592837400|2020-06-22 14:50:00|5.39|5.39|5.37|5.37|361
1592838000|2020-06-22 15:00:00|5.36|5.36|5.35|5.35|1340
1592838300|2020-06-22 15:05:00|5.31|5.31|5.31|5.31|100
1592838600|2020-06-22 15:10:00|5.31|5.31|5.31|5.31|365
1592839200|2020-06-22 15:20:00|5.3|5.3|5.3|5.3|203
1592839500|2020-06-22 15:25:00|5.34|5.34|5.34|5.34|100
1592840100|2020-06-22 15:35:00|5.33|5.35|5.33|5.33|1658
1592840400|2020-06-22 15:40:00|5.35|5.35|5.31|5.31|215
1592840700|2020-06-22 15:45:00|5.33|5.33|5.33|5.33|316
1592841000|2020-06-22 15:50:00|5.31|5.31|5.29|5.3|400
1592841300|2020-06-22 15:55:00|5.312|5.312|5.312|5.312|479
1592841900|2020-06-22 16:05:00|5.35|5.35|5.35|5.35|884
1592842200|2020-06-22 16:10:00|5.31|5.31|5.31|5.31|216
1592842800|2020-06-22 16:20:00|5.33|5.33|5.29|5.29|660
1592843100|2020-06-22 16:25:00|5.32|5.32|5.29|5.29|292
1592843400|2020-06-22 16:30:00|5.33|5.33|5.33|5.33|301
1592843700|2020-06-22 16:35:00|5.29|5.3|5.29|5.3|408
1592844000|2020-06-22 16:40:00|5.31|5.31|5.305|5.305|1287
1592844300|2020-06-22 16:45:00|5.3|5.31|5.3|5.31|626
1592844600|2020-06-22 16:50:00|5.3|5.3|5.28|5.28|305
1592844900|2020-06-22 16:55:00|5.28|5.28|5.28|5.28|104
1592845200|2020-06-22 17:00:00|5.295|5.295|5.295|5.295|1547
1592845800|2020-06-22 17:10:00|5.29|5.3|5.29|5.29|434
1592846100|2020-06-22 17:15:00|5.29|5.3|5.29|5.3|2602
1592846700|2020-06-22 17:25:00|5.29|5.29|5.29|5.29|442
1592848200|2020-06-22 17:50:00|5.255|5.28|5.255|5.28|354
1592849100|2020-06-22 18:05:00|5.252|5.252|5.25|5.25|3549
1592849400|2020-06-22 18:10:00|5.21|5.21|5.21|5.21|566
1592849700|2020-06-22 18:15:00|5.21|5.21|5.19|5.19|577
1592850000|2020-06-22 18:20:00|5.2|5.27|5.2|5.27|4661
1592850600|2020-06-22 18:30:00|5.257|5.26|5.257|5.26|476
1592850900|2020-06-22 18:35:00|5.26|5.26|5.26|5.26|2461
1592851200|2020-06-22 18:40:00|5.26|5.26|5.26|5.26|625
1592851800|2020-06-22 18:50:00|5.24|5.24|5.24|5.24|400
1592852100|2020-06-22 18:55:00|5.24|5.25|5.24|5.25|1780
1592852700|2020-06-22 19:05:00|5.26|5.26|5.26|5.26|1577
1592853000|2020-06-22 19:10:00|5.28|5.28|5.275|5.275|4413
1592853300|2020-06-22 19:15:00|5.27|5.28|5.25|5.28|3857
1592853600|2020-06-22 19:20:00|5.26|5.26|5.25|5.25|462
1592853900|2020-06-22 19:25:00|5.24|5.26|5.24|5.26|2859
1592854500|2020-06-22 19:35:00|5.26|5.26|5.26|5.26|159
1592854800|2020-06-22 19:40:00|5.26|5.26|5.24|5.25|3063
1592855100|2020-06-22 19:45:00|5.26|5.27|5.26|5.26|1437
1592855400|2020-06-22 19:50:00|5.26|5.26|5.25|5.25|966
1592855700|2020-06-22 19:55:00|5.26|5.27|5.22|5.25|8585
1592856000|2020-06-22 20:00:00|5.25|5.25|5.24|5.24|0
1592856900|2020-06-22 20:15:00|5.24|5.24|5.24|5.24|0
1592858700|2020-06-22 20:45:00|5.24|5.24|5.24|5.24|0
1592919000|2020-06-23 13:30:00|5.29|5.29|5.29|5.29|1472
1592919600|2020-06-23 13:40:00|5.27|5.32|5.27|5.32|409
1592919900|2020-06-23 13:45:00|5.33|5.33|5.33|5.33|267
1592920200|2020-06-23 13:50:00|5.305|5.305|5.3|5.3|1181
1592920500|2020-06-23 13:55:00|5.33|5.33|5.33|5.33|414
1592921100|2020-06-23 14:05:00|5.39|5.39|5.39|5.39|251
1592921400|2020-06-23 14:10:00|5.36|5.36|5.36|5.36|299
1592921700|2020-06-23 14:15:00|5.392|5.41|5.392|5.41|2141
1592922000|2020-06-23 14:20:00|5.41|5.41|5.41|5.41|127
1592922300|2020-06-23 14:25:00|5.42|5.48|5.42|5.46|2728
1592922900|2020-06-23 14:35:00|5.49|5.49|5.47|5.47|370
1592923200|2020-06-23 14:40:00|5.55|5.55|5.52|5.52|1217
1592923500|2020-06-23 14:45:00|5.53|5.53|5.53|5.53|4276
1592923800|2020-06-23 14:50:00|5.57|5.57|5.565|5.565|860
1592924100|2020-06-23 14:55:00|5.56|5.565|5.55|5.565|1546
1592924400|2020-06-23 15:00:00|5.56|5.56|5.52|5.56|2026
1592925000|2020-06-23 15:10:00|5.53|5.6|5.53|5.584|3244
1592925300|2020-06-23 15:15:00|5.6|5.6|5.58|5.58|449
1592925600|2020-06-23 15:20:00|5.6|5.62|5.6|5.62|487
1592926800|2020-06-23 15:40:00|5.6|5.6|5.6|5.6|3461
1592927100|2020-06-23 15:45:00|5.61|5.61|5.61|5.61|300
1592927400|2020-06-23 15:50:00|5.61|5.61|5.58|5.58|870
1592928300|2020-06-23 16:05:00|5.6|5.6|5.6|5.6|100
1592928600|2020-06-23 16:10:00|5.6|5.6|5.58|5.58|1706
1592928900|2020-06-23 16:15:00|5.58|5.59|5.58|5.59|610
1592929200|2020-06-23 16:20:00|5.58|5.59|5.58|5.59|378
1592929500|2020-06-23 16:25:00|5.595|5.595|5.595|5.595|201
1592929800|2020-06-23 16:30:00|5.59|5.59|5.59|5.59|302
1592930100|2020-06-23 16:35:00|5.59|5.59|5.585|5.585|1204
1592930400|2020-06-23 16:40:00|5.58|5.58|5.57|5.57|1128
1592930700|2020-06-23 16:45:00|5.56|5.56|5.543|5.56|1547
1592931000|2020-06-23 16:50:00|5.55|5.55|5.53|5.53|1243
1592931600|2020-06-23 17:00:00|5.54|5.54|5.52|5.52|371
1592931900|2020-06-23 17:05:00|5.53|5.53|5.53|5.53|111
1592932200|2020-06-23 17:10:00|5.53|5.53|5.51|5.53|1206
1592932800|2020-06-23 17:20:00|5.54|5.54|5.54|5.54|268
1592933100|2020-06-23 17:25:00|5.52|5.52|5.505|5.505|416
1592933700|2020-06-23 17:35:00|5.52|5.52|5.495|5.495|202
1592934000|2020-06-23 17:40:00|5.52|5.52|5.52|5.52|151
1592934300|2020-06-23 17:45:00|5.52|5.52|5.52|5.52|211
1592934600|2020-06-23 17:50:00|5.52|5.52|5.52|5.52|294
1592935500|2020-06-23 18:05:00|5.47|5.47|5.47|5.47|604
1592936100|2020-06-23 18:15:00|5.5|5.5|5.5|5.5|313
1592936400|2020-06-23 18:20:00|5.485|5.485|5.485|5.485|164
1592937300|2020-06-23 18:35:00|5.485|5.5|5.485|5.5|1308
1592937600|2020-06-23 18:40:00|5.505|5.505|5.5|5.5|1126
1592937900|2020-06-23 18:45:00|5.51|5.51|5.5|5.5|1139
1592938500|2020-06-23 18:55:00|5.5|5.5|5.49|5.49|627
1592939100|2020-06-23 19:05:00|5.49|5.58|5.49|5.58|11499
1592939400|2020-06-23 19:10:00|5.59|5.59|5.57|5.58|2682
1592940000|2020-06-23 19:20:00|5.56|5.56|5.54|5.54|1421
1592940300|2020-06-23 19:25:00|5.55|5.55|5.53|5.53|862
1592940600|2020-06-23 19:30:00|5.53|5.53|5.52|5.53|1035
1592940900|2020-06-23 19:35:00|5.53|5.54|5.53|5.54|695
1592941200|2020-06-23 19:40:00|5.53|5.54|5.51|5.521|3523
1592941500|2020-06-23 19:45:00|5.523|5.53|5.52|5.53|1334
1592941800|2020-06-23 19:50:00|5.52|5.53|5.5|5.5|3203
1592942100|2020-06-23 19:55:00|5.5|5.53|5.47|5.53|2648
1592942400|2020-06-23 20:00:00|5.53|5.53|5.53|5.53|0
1592943300|2020-06-23 20:15:00|5.53|5.53|5.53|5.53|0
1592944800|2020-06-23 20:40:00|5.53|5.53|5.53|5.53|0
1593005400|2020-06-24 13:30:00|5.44|5.44|5.44|5.44|763
1593007500|2020-06-24 14:05:00|5.45|5.45|5.45|5.45|202
1593008100|2020-06-24 14:15:00|5.43|5.43|5.43|5.43|100
1593008400|2020-06-24 14:20:00|5.4|5.44|5.4|5.44|4450
1593008700|2020-06-24 14:25:00|5.45|5.45|5.45|5.45|400
1593009000|2020-06-24 14:30:00|5.44|5.44|5.44|5.44|200
1593009300|2020-06-24 14:35:00|5.4|5.4|5.4|5.4|100
1593010200|2020-06-24 14:50:00|5.45|5.45|5.41|5.415|561
1593010800|2020-06-24 15:00:00|5.43|5.48|5.43|5.48|1714
1593011100|2020-06-24 15:05:00|5.48|5.48|5.45|5.45|1285
1593011400|2020-06-24 15:10:00|5.44|5.44|5.41|5.41|920
1593011700|2020-06-24 15:15:00|5.41|5.41|5.38|5.395|353
1593012300|2020-06-24 15:25:00|5.395|5.395|5.38|5.38|360
1593012600|2020-06-24 15:30:00|5.38|5.38|5.37|5.37|987
1593012900|2020-06-24 15:35:00|5.37|5.4|5.37|5.375|4841
1593013200|2020-06-24 15:40:00|5.36|5.36|5.33|5.33|210
1593013500|2020-06-24 15:45:00|5.33|5.34|5.33|5.34|890
1593013800|2020-06-24 15:50:00|5.35|5.35|5.35|5.35|2432
1593014100|2020-06-24 15:55:00|5.35|5.35|5.35|5.35|200
1593014700|2020-06-24 16:05:00|5.37|5.37|5.36|5.36|301
1593015300|2020-06-24 16:15:00|5.37|5.37|5.37|5.37|250
1593015600|2020-06-24 16:20:00|5.39|5.39|5.39|5.39|154
1593016500|2020-06-24 16:35:00|5.38|5.38|5.37|5.37|401
1593016800|2020-06-24 16:40:00|5.39|5.39|5.39|5.39|700
1593017100|2020-06-24 16:45:00|5.39|5.45|5.39|5.45|2350
1593017700|2020-06-24 16:55:00|5.41|5.41|5.41|5.41|104
1593018000|2020-06-24 17:00:00|5.45|5.45|5.45|5.45|200
1593018300|2020-06-24 17:05:00|5.44|5.45|5.44|5.445|2920
1593018600|2020-06-24 17:10:00|5.44|5.44|5.44|5.44|410
1593019200|2020-06-24 17:20:00|5.422|5.422|5.422|5.422|327
1593019500|2020-06-24 17:25:00|5.41|5.41|5.41|5.41|100
1593019800|2020-06-24 17:30:00|5.39|5.39|5.39|5.39|173
1593020100|2020-06-24 17:35:00|5.38|5.39|5.38|5.39|208
1593020400|2020-06-24 17:40:00|5.39|5.39|5.39|5.39|100
1593020700|2020-06-24 17:45:00|5.39|5.4|5.385|5.39|1072
1593021000|2020-06-24 17:50:00|5.4|5.4|5.4|5.4|200
1593021300|2020-06-24 17:55:00|5.41|5.43|5.403|5.43|2922
1593021600|2020-06-24 18:00:00|5.42|5.42|5.42|5.42|250
1593021900|2020-06-24 18:05:00|5.43|5.43|5.43|5.43|230
1593022800|2020-06-24 18:20:00|5.42|5.42|5.42|5.42|100
1593024300|2020-06-24 18:45:00|5.415|5.415|5.415|5.415|100
1593024900|2020-06-24 18:55:00|5.395|5.395|5.395|5.395|100
1593025200|2020-06-24 19:00:00|5.42|5.43|5.42|5.43|1569
1593025500|2020-06-24 19:05:00|5.42|5.42|5.42|5.42|200
1593026100|2020-06-24 19:15:00|5.41|5.41|5.41|5.41|100
1593026400|2020-06-24 19:20:00|5.42|5.42|5.42|5.42|400
1593026700|2020-06-24 19:25:00|5.41|5.41|5.41|5.41|499
1593027300|2020-06-24 19:35:00|5.41|5.41|5.39|5.39|1102
1593027600|2020-06-24 19:40:00|5.42|5.42|5.405|5.405|930
1593027900|2020-06-24 19:45:00|5.41|5.41|5.39|5.39|542
1593028200|2020-06-24 19:50:00|5.39|5.4|5.37|5.37|2051
1593028500|2020-06-24 19:55:00|5.37|5.38|5.36|5.36|2546
1593028800|2020-06-24 20:00:00|5.36|5.36|5.36|5.36|6182
1593029700|2020-06-24 20:15:00|5.36|5.36|5.36|5.36|0
1593031200|2020-06-24 20:40:00|5.36|5.36|5.36|5.36|0
1593091800|2020-06-25 13:30:00|5.3|5.328|5.3|5.3|0
1593092100|2020-06-25 13:35:00|5.337|5.337|5.337|5.337|5362
1593093000|2020-06-25 13:50:00|5.41|5.47|5.41|5.47|636
1593093300|2020-06-25 13:55:00|5.49|5.49|5.49|5.49|310
1593093600|2020-06-25 14:00:00|5.55|5.55|5.55|5.55|180
1593093900|2020-06-25 14:05:00|5.55|5.57|5.54|5.555|1470
1593094200|2020-06-25 14:10:00|5.565|5.63|5.565|5.63|1902
1593094500|2020-06-25 14:15:00|5.65|5.65|5.62|5.62|622
1593094800|2020-06-25 14:20:00|5.615|5.64|5.615|5.64|1032
1593095100|2020-06-25 14:25:00|5.63|5.63|5.63|5.63|450
1593095400|2020-06-25 14:30:00|5.62|5.62|5.6|5.6|1832
1593095700|2020-06-25 14:35:00|5.61|5.61|5.59|5.6|2200
1593096000|2020-06-25 14:40:00|5.6|5.6|5.59|5.59|1017
1593096300|2020-06-25 14:45:00|5.6|5.61|5.6|5.6|2263
1593096900|2020-06-25 14:55:00|5.6|5.61|5.59|5.61|917
1593097200|2020-06-25 15:00:00|5.61|5.65|5.6|5.65|1952
1593097500|2020-06-25 15:05:00|5.63|5.63|5.63|5.63|870
1593098100|2020-06-25 15:15:00|5.63|5.64|5.63|5.64|802
1593098700|2020-06-25 15:25:00|5.635|5.635|5.62|5.62|200
1593099000|2020-06-25 15:30:00|5.63|5.63|5.63|5.63|721
1593099300|2020-06-25 15:35:00|5.595|5.61|5.595|5.61|1056
1593099600|2020-06-25 15:40:00|5.6|5.62|5.59|5.59|859
1593099900|2020-06-25 15:45:00|5.63|5.66|5.63|5.66|300
1593100200|2020-06-25 15:50:00|5.67|5.67|5.67|5.67|209
1593100500|2020-06-25 15:55:00|5.658|5.658|5.658|5.658|550
1593101100|2020-06-25 16:05:00|5.67|5.69|5.67|5.69|883
1593101400|2020-06-25 16:10:00|5.69|5.69|5.68|5.68|0
1593101700|2020-06-25 16:15:00|5.68|5.68|5.68|5.68|30436
1593102300|2020-06-25 16:25:00|5.68|5.73|5.68|5.73|2773
1593102600|2020-06-25 16:30:00|5.72|5.73|5.72|5.73|788
1593102900|2020-06-25 16:35:00|5.74|5.74|5.74|5.74|201
1593103200|2020-06-25 16:40:00|5.73|5.73|5.73|5.73|312
1593103500|2020-06-25 16:45:00|5.73|5.73|5.73|5.73|452
1593103800|2020-06-25 16:50:00|5.75|5.75|5.75|5.75|374
1593104100|2020-06-25 16:55:00|5.75|5.75|5.74|5.74|1001
1593104400|2020-06-25 17:00:00|5.73|5.74|5.73|5.74|1628
1593104700|2020-06-25 17:05:00|5.73|5.73|5.7|5.7|3101
1593105000|2020-06-25 17:10:00|5.68|5.68|5.68|5.68|301
1593105300|2020-06-25 17:15:00|5.68|5.72|5.68|5.72|3389
1593105600|2020-06-25 17:20:00|5.7|5.72|5.7|5.72|951
1593105900|2020-06-25 17:25:00|5.71|5.71|5.71|5.71|572
1593106500|2020-06-25 17:35:00|5.69|5.7|5.69|5.7|201
1593107100|2020-06-25 17:45:00|5.69|5.74|5.69|5.74|1891
1593107400|2020-06-25 17:50:00|5.723|5.723|5.72|5.72|655
1593107700|2020-06-25 17:55:00|5.71|5.71|5.71|5.71|846
1593108000|2020-06-25 18:00:00|5.71|5.71|5.7|5.705|607
1593108300|2020-06-25 18:05:00|5.705|5.705|5.705|5.705|296
1593108600|2020-06-25 18:10:00|5.7|5.715|5.7|5.715|700
1593108900|2020-06-25 18:15:00|5.72|5.72|5.72|5.72|240
1593109200|2020-06-25 18:20:00|5.73|5.73|5.72|5.72|1867
1593109500|2020-06-25 18:25:00|5.725|5.77|5.725|5.73|4356
1593109800|2020-06-25 18:30:00|5.72|5.72|5.72|5.72|361
1593110100|2020-06-25 18:35:00|5.71|5.71|5.7|5.7|478
1593110400|2020-06-25 18:40:00|5.7|5.7|5.7|5.7|100
1593110700|2020-06-25 18:45:00|5.7|5.7|5.7|5.7|271
1593111300|2020-06-25 18:55:00|5.7|5.7|5.7|5.7|292
1593111600|2020-06-25 19:00:00|5.7|5.7|5.65|5.67|6579
1593111900|2020-06-25 19:05:00|5.66|5.66|5.66|5.66|200
1593112200|2020-06-25 19:10:00|5.66|5.71|5.65|5.71|4145
1593112500|2020-06-25 19:15:00|5.692|5.72|5.692|5.71|1698
1593112800|2020-06-25 19:20:00|5.72|5.74|5.72|5.74|371
1593113100|2020-06-25 19:25:00|5.74|5.76|5.74|5.74|2616
1593113400|2020-06-25 19:30:00|5.74|5.74|5.72|5.735|1798
1593113700|2020-06-25 19:35:00|5.74|5.74|5.74|5.74|218
1593114000|2020-06-25 19:40:00|5.73|5.81|5.73|5.81|2886
1593114300|2020-06-25 19:45:00|5.795|5.81|5.76|5.78|7441
1593114600|2020-06-25 19:50:00|5.77|5.8|5.76|5.77|787
1593114900|2020-06-25 19:55:00|5.8|5.8|5.76|5.8|3655
1593115200|2020-06-25 20:00:00|5.81|5.81|5.81|5.81|0
1593116100|2020-06-25 20:15:00|5.83|5.83|5.81|5.81|0
1593117600|2020-06-25 20:40:00|5.81|5.81|5.81|5.81|0
1593173700|2020-06-26 12:15:00|5.81|5.82|5.81|5.82|0
1593178200|2020-06-26 13:30:00|5.81|5.87|5.81|5.865|8190
1593178500|2020-06-26 13:35:00|5.86|5.88|5.81|5.86|6721
1593178800|2020-06-26 13:40:00|5.94|5.94|5.9|5.94|751
1593179100|2020-06-26 13:45:00|5.87|5.87|5.75|5.76|2360
1593179400|2020-06-26 13:50:00|5.75|5.75|5.75|5.75|737
1593180000|2020-06-26 14:00:00|5.75|5.84|5.75|5.79|1560
1593180300|2020-06-26 14:05:00|5.75|5.75|5.75|5.75|623
1593180600|2020-06-26 14:10:00|5.73|5.73|5.7|5.7|690
1593180900|2020-06-26 14:15:00|5.7|5.7|5.7|5.7|628
1593181200|2020-06-26 14:20:00|5.72|5.72|5.7|5.7|1311
1593181800|2020-06-26 14:30:00|5.67|5.67|5.66|5.66|757
1593182400|2020-06-26 14:40:00|5.59|5.62|5.59|5.61|800
1593182700|2020-06-26 14:45:00|5.62|5.62|5.58|5.58|330
1593183000|2020-06-26 14:50:00|5.59|5.59|5.57|5.57|200
1593183600|2020-06-26 15:00:00|5.62|5.63|5.62|5.63|1340
1593183900|2020-06-26 15:05:00|5.63|5.63|5.624|5.63|2197
1593184500|2020-06-26 15:15:00|5.65|5.65|5.64|5.64|550
1593184800|2020-06-26 15:20:00|5.62|5.62|5.62|5.62|100
1593185400|2020-06-26 15:30:00|5.64|5.64|5.61|5.61|275
1593185700|2020-06-26 15:35:00|5.62|5.64|5.62|5.64|727
1593186000|2020-06-26 15:40:00|5.63|5.63|5.63|5.63|100
1593186300|2020-06-26 15:45:00|5.62|5.62|5.61|5.61|435
1593186900|2020-06-26 15:55:00|5.62|5.62|5.62|5.62|1123
1593187200|2020-06-26 16:00:00|5.62|5.62|5.6|5.6|849
1593187500|2020-06-26 16:05:00|5.57|5.57|5.57|5.57|346
1593188100|2020-06-26 16:15:00|5.57|5.57|5.57|5.57|165
1593188400|2020-06-26 16:20:00|5.57|5.57|5.56|5.56|2216
1593189000|2020-06-26 16:30:00|5.56|5.57|5.56|5.565|1181
1593189600|2020-06-26 16:40:00|5.57|5.59|5.57|5.59|527
1593189900|2020-06-26 16:45:00|5.58|5.59|5.57|5.59|435
1593190200|2020-06-26 16:50:00|5.6|5.6|5.59|5.59|610
1593190500|2020-06-26 16:55:00|5.6|5.66|5.6|5.66|4353
1593191100|2020-06-26 17:05:00|5.65|5.65|5.65|5.65|100
1593191400|2020-06-26 17:10:00|5.65|5.65|5.65|5.65|566
1593191700|2020-06-26 17:15:00|5.64|5.64|5.64|5.64|205
1593192600|2020-06-26 17:30:00|5.645|5.645|5.645|5.645|100
1593192900|2020-06-26 17:35:00|5.655|5.68|5.655|5.68|805
1593193800|2020-06-26 17:50:00|5.655|5.655|5.65|5.65|354
1593194100|2020-06-26 17:55:00|5.69|5.69|5.69|5.69|218
1593194400|2020-06-26 18:00:00|5.677|5.7|5.677|5.7|1524
1593194700|2020-06-26 18:05:00|5.68|5.68|5.68|5.68|335
1593195300|2020-06-26 18:15:00|5.66|5.67|5.66|5.67|1114
1593195600|2020-06-26 18:20:00|5.64|5.67|5.64|5.65|1396
1593196800|2020-06-26 18:40:00|5.62|5.62|5.62|5.62|483
1593197100|2020-06-26 18:45:00|5.62|5.62|5.62|5.62|100
1593197400|2020-06-26 18:50:00|5.62|5.62|5.62|5.62|710
1593197700|2020-06-26 18:55:00|5.62|5.62|5.62|5.62|382
1593198000|2020-06-26 19:00:00|5.63|5.63|5.63|5.63|455
1593198600|2020-06-26 19:10:00|5.62|5.65|5.62|5.65|1521
1593198900|2020-06-26 19:15:00|5.644|5.66|5.64|5.65|2425
1593199200|2020-06-26 19:20:00|5.64|5.66|5.64|5.66|1678
1593199500|2020-06-26 19:25:00|5.66|5.66|5.66|5.66|100
1593199800|2020-06-26 19:30:00|5.65|5.65|5.64|5.64|700
1593200100|2020-06-26 19:35:00|5.63|5.63|5.63|5.63|203
1593200400|2020-06-26 19:40:00|5.63|5.67|5.63|5.67|1840
1593200700|2020-06-26 19:45:00|5.66|5.68|5.66|5.67|1147
1593201000|2020-06-26 19:50:00|5.68|5.68|5.68|5.68|244
1593201300|2020-06-26 19:55:00|5.67|5.67|5.63|5.65|3509
1593201600|2020-06-26 20:00:00|5.64|5.64|5.64|5.64|5104
1593204000|2020-06-26 20:40:00|5.64|5.64|5.64|5.64|0
1593437400|2020-06-29 13:30:00|5.6|5.6|5.6|5.6|1465
1593438000|2020-06-29 13:40:00|5.65|5.66|5.64|5.66|616
1593438300|2020-06-29 13:45:00|5.685|5.685|5.68|5.68|350
1593438900|2020-06-29 13:55:00|5.7|5.7|5.7|5.7|200
1593439500|2020-06-29 14:05:00|5.76|5.76|5.76|5.76|125
1593440100|2020-06-29 14:15:00|5.72|5.75|5.72|5.75|4301
1593440700|2020-06-29 14:25:00|5.8|5.81|5.8|5.81|580
1593441000|2020-06-29 14:30:00|5.81|5.81|5.8|5.8|1143
1593441300|2020-06-29 14:35:00|5.82|5.85|5.82|5.85|736
1593441600|2020-06-29 14:40:00|5.82|5.82|5.8|5.8|582
1593441900|2020-06-29 14:45:00|5.81|5.83|5.81|5.83|486
1593442200|2020-06-29 14:50:00|5.82|5.835|5.81|5.81|1840
1593442500|2020-06-29 14:55:00|5.795|5.795|5.795|5.795|200
1593442800|2020-06-29 15:00:00|5.79|5.79|5.78|5.78|992
1593443100|2020-06-29 15:05:00|5.78|5.78|5.76|5.76|1009
1593443400|2020-06-29 15:10:00|5.74|5.74|5.74|5.74|100
1593443700|2020-06-29 15:15:00|5.72|5.72|5.72|5.72|600
1593444300|2020-06-29 15:25:00|5.76|5.76|5.76|5.76|607
1593444600|2020-06-29 15:30:00|5.74|5.74|5.74|5.74|884
1593444900|2020-06-29 15:35:00|5.72|5.73|5.72|5.73|638
1593445500|2020-06-29 15:45:00|5.73|5.74|5.73|5.74|1219
1593445800|2020-06-29 15:50:00|5.74|5.74|5.74|5.74|515
1593446400|2020-06-29 16:00:00|5.75|5.76|5.75|5.76|976
1593446700|2020-06-29 16:05:00|5.75|5.75|5.746|5.746|2211
1593447300|2020-06-29 16:15:00|5.76|5.77|5.76|5.77|720
1593447600|2020-06-29 16:20:00|5.79|5.79|5.78|5.78|834
1593448200|2020-06-29 16:30:00|5.78|5.79|5.77|5.78|2121
1593449100|2020-06-29 16:45:00|5.78|5.78|5.78|5.78|203
1593449700|2020-06-29 16:55:00|5.77|5.77|5.77|5.77|793
1593450000|2020-06-29 17:00:00|5.77|5.77|5.76|5.77|1868
1593450300|2020-06-29 17:05:00|5.8|5.825|5.8|5.825|2836
1593450600|2020-06-29 17:10:00|5.84|5.84|5.84|5.84|776
1593450900|2020-06-29 17:15:00|5.81|5.825|5.81|5.825|244
1593451200|2020-06-29 17:20:00|5.84|5.85|5.84|5.84|1503
1593451500|2020-06-29 17:25:00|5.83|5.83|5.83|5.83|411
1593451800|2020-06-29 17:30:00|5.84|5.84|5.84|5.84|1344
1593452700|2020-06-29 17:45:00|5.82|5.82|5.82|5.82|305
1593453000|2020-06-29 17:50:00|5.81|5.81|5.81|5.81|513
1593453600|2020-06-29 18:00:00|5.79|5.79|5.79|5.79|312
1593453900|2020-06-29 18:05:00|5.77|5.77|5.77|5.77|201
1593454200|2020-06-29 18:10:00|5.78|5.78|5.78|5.78|317
1593455100|2020-06-29 18:25:00|5.76|5.76|5.76|5.76|640
1593455700|2020-06-29 18:35:00|5.75|5.75|5.74|5.74|818
1593456000|2020-06-29 18:40:00|5.742|5.76|5.742|5.76|697
1593456300|2020-06-29 18:45:00|5.75|5.75|5.74|5.74|680
1593456900|2020-06-29 18:55:00|5.73|5.74|5.73|5.73|1004
1593457200|2020-06-29 19:00:00|5.73|5.73|5.72|5.72|600
1593457500|2020-06-29 19:05:00|5.71|5.71|5.71|5.71|202
1593457800|2020-06-29 19:10:00|5.71|5.71|5.71|5.71|551
1593458100|2020-06-29 19:15:00|5.71|5.72|5.71|5.72|1006
1593458700|2020-06-29 19:25:00|5.72|5.73|5.72|5.73|1186
1593459300|2020-06-29 19:35:00|5.73|5.73|5.7|5.71|2473
1593459600|2020-06-29 19:40:00|5.7|5.7|5.68|5.68|1640
1593459900|2020-06-29 19:45:00|5.68|5.72|5.68|5.72|1195
1593460200|2020-06-29 19:50:00|5.72|5.73|5.715|5.73|2280
1593460500|2020-06-29 19:55:00|5.73|5.76|5.71|5.73|8224
1593460800|2020-06-29 20:00:00|5.73|5.73|5.72|5.72|0
1593461700|2020-06-29 20:15:00|5.72|5.72|5.72|5.72|0
1593463500|2020-06-29 20:45:00|5.72|5.72|5.72|5.72|0
1593522900|2020-06-30 13:15:00|5.95|5.95|5.95|5.95|0
1593523800|2020-06-30 13:30:00|5.69|5.73|5.69|5.73|1365
1593524100|2020-06-30 13:35:00|5.73|5.73|5.67|5.73|900
1593524400|2020-06-30 13:40:00|5.67|5.68|5.65|5.67|1813
1593524700|2020-06-30 13:45:00|5.68|5.72|5.68|5.71|960
1593525000|2020-06-30 13:50:00|5.71|5.71|5.69|5.69|400
1593525300|2020-06-30 13:55:00|5.69|5.69|5.66|5.69|1275
1593525600|2020-06-30 14:00:00|5.7|5.7|5.69|5.69|234
1593526200|2020-06-30 14:10:00|5.66|5.66|5.66|5.66|700
1593526500|2020-06-30 14:15:00|5.64|5.64|5.64|5.64|800
1593526800|2020-06-30 14:20:00|5.64|5.64|5.624|5.624|1788
1593527100|2020-06-30 14:25:00|5.61|5.64|5.61|5.63|1045
1593527400|2020-06-30 14:30:00|5.62|5.62|5.58|5.58|434
1593527700|2020-06-30 14:35:00|5.58|5.6|5.58|5.6|300
1593528000|2020-06-30 14:40:00|5.58|5.59|5.58|5.59|521
1593528300|2020-06-30 14:45:00|5.6|5.6|5.6|5.6|998
1593528600|2020-06-30 14:50:00|5.61|5.62|5.61|5.61|2228
1593528900|2020-06-30 14:55:00|5.62|5.63|5.62|5.63|410
1593529500|2020-06-30 15:05:00|5.62|5.62|5.61|5.61|702
1593529800|2020-06-30 15:10:00|5.6|5.6|5.56|5.56|896
1593530100|2020-06-30 15:15:00|5.56|5.56|5.56|5.56|300
1593530400|2020-06-30 15:20:00|5.56|5.56|5.56|5.56|300
1593530700|2020-06-30 15:25:00|5.58|5.58|5.57|5.58|500
1593531000|2020-06-30 15:30:00|5.56|5.56|5.51|5.51|747
1593531300|2020-06-30 15:35:00|5.51|5.53|5.51|5.51|459
1593531600|2020-06-30 15:40:00|5.55|5.55|5.51|5.51|600
1593531900|2020-06-30 15:45:00|5.51|5.51|5.45|5.45|2087
1593532200|2020-06-30 15:50:00|5.45|5.45|5.43|5.45|566
1593532500|2020-06-30 15:55:00|5.433|5.445|5.431|5.445|841
1593532800|2020-06-30 16:00:00|5.45|5.45|5.42|5.45|487
1593533100|2020-06-30 16:05:00|5.45|5.45|5.42|5.45|4059
1593533400|2020-06-30 16:10:00|5.49|5.5|5.48|5.5|1880
1593533700|2020-06-30 16:15:00|5.47|5.47|5.47|5.47|4157
1593534000|2020-06-30 16:20:00|5.46|5.46|5.42|5.42|822
1593534300|2020-06-30 16:25:00|5.4|5.4|5.4|5.4|400
1593534900|2020-06-30 16:35:00|5.38|5.41|5.36|5.41|2375
1593535200|2020-06-30 16:40:00|5.4|5.41|5.4|5.41|986
1593535500|2020-06-30 16:45:00|5.39|5.43|5.39|5.43|3237
1593535800|2020-06-30 16:50:00|5.459|5.5|5.459|5.5|6206
1593536100|2020-06-30 16:55:00|5.495|5.5|5.49|5.49|4353
1593536400|2020-06-30 17:00:00|5.485|5.485|5.48|5.48|700
1593536700|2020-06-30 17:05:00|5.47|5.49|5.47|5.485|1859
1593537000|2020-06-30 17:10:00|5.49|5.49|5.49|5.49|230
1593537300|2020-06-30 17:15:00|5.49|5.49|5.49|5.49|331
1593537600|2020-06-30 17:20:00|5.5|5.5|5.5|5.5|2051
1593538200|2020-06-30 17:30:00|5.5|5.52|5.5|5.52|2800
1593538800|2020-06-30 17:40:00|5.53|5.53|5.52|5.53|4763
1593539100|2020-06-30 17:45:00|5.54|5.54|5.54|5.54|100
1593539400|2020-06-30 17:50:00|5.53|5.535|5.53|5.535|645
1593539700|2020-06-30 17:55:00|5.54|5.54|5.54|5.54|1074
1593540000|2020-06-30 18:00:00|5.55|5.56|5.55|5.56|2237
1593540300|2020-06-30 18:05:00|5.551|5.551|5.55|5.55|2800
1593540600|2020-06-30 18:10:00|5.54|5.55|5.54|5.55|2769
1593540900|2020-06-30 18:15:00|5.555|5.555|5.54|5.55|11943
1593541200|2020-06-30 18:20:00|5.565|5.565|5.56|5.56|679
1593541500|2020-06-30 18:25:00|5.57|5.576|5.56|5.576|2175
1593542100|2020-06-30 18:35:00|5.575|5.575|5.575|5.575|329
1593542400|2020-06-30 18:40:00|5.58|5.62|5.58|5.62|14489
1593542700|2020-06-30 18:45:00|5.63|5.63|5.63|5.63|1500
1593543000|2020-06-30 18:50:00|5.58|5.605|5.53|5.55|10305
1593543300|2020-06-30 18:55:00|5.55|5.55|5.55|5.55|300
1593543600|2020-06-30 19:00:00|5.56|5.56|5.54|5.54|3982
1593543900|2020-06-30 19:05:00|5.54|5.59|5.54|5.59|2987
1593544200|2020-06-30 19:10:00|5.57|5.578|5.57|5.57|1301
1593544500|2020-06-30 19:15:00|5.57|5.57|5.55|5.55|4772
1593544800|2020-06-30 19:20:00|5.55|5.574|5.55|5.57|1651
1593545100|2020-06-30 19:25:00|5.575|5.575|5.57|5.57|421
1593545400|2020-06-30 19:30:00|5.57|5.573|5.569|5.57|7030
1593545700|2020-06-30 19:35:00|5.57|5.57|5.57|5.57|4322
1593546000|2020-06-30 19:40:00|5.57|5.57|5.55|5.55|3212
1593546300|2020-06-30 19:45:00|5.556|5.556|5.55|5.55|5004
1593546600|2020-06-30 19:50:00|5.55|5.56|5.55|5.56|1696
1593546900|2020-06-30 19:55:00|5.56|5.63|5.55|5.63|34031
1593547200|2020-06-30 20:00:00|5.62|5.63|5.62|5.63|39584
1593548100|2020-06-30 20:15:00|5.63|5.63|5.63|5.63|0
1593549600|2020-06-30 20:40:00|5.63|5.63|5.63|5.63|0
1593610200|2020-07-01 13:30:00|5.55|5.62|5.54|5.54|1740
1593610500|2020-07-01 13:35:00|5.56|5.62|5.56|5.6|1063
1593610800|2020-07-01 13:40:00|5.6|5.7|5.6|5.68|1703
1593611100|2020-07-01 13:45:00|5.65|5.66|5.65|5.65|520
1593611400|2020-07-01 13:50:00|5.63|5.67|5.63|5.64|867
1593611700|2020-07-01 13:55:00|5.63|5.63|5.63|5.63|100
1593612000|2020-07-01 14:00:00|5.651|5.71|5.64|5.64|11580
1593612300|2020-07-01 14:05:00|5.64|5.65|5.64|5.65|300
1593612600|2020-07-01 14:10:00|5.65|5.68|5.65|5.68|980
1593612900|2020-07-01 14:15:00|5.66|5.66|5.66|5.66|510
1593613200|2020-07-01 14:20:00|5.64|5.64|5.61|5.61|787
1593613500|2020-07-01 14:25:00|5.61|5.64|5.58|5.64|3379
1593613800|2020-07-01 14:30:00|5.64|5.69|5.62|5.64|8750
1593614100|2020-07-01 14:35:00|5.62|5.62|5.57|5.62|1997
1593614400|2020-07-01 14:40:00|5.62|5.68|5.62|5.63|7320
1593614700|2020-07-01 14:45:00|5.61|5.61|5.6|5.6|2463
1593615000|2020-07-01 14:50:00|5.63|5.63|5.59|5.594|485
1593615600|2020-07-01 15:00:00|5.615|5.7|5.615|5.643|21233
1593615900|2020-07-01 15:05:00|5.61|5.62|5.57|5.57|2301
1593616200|2020-07-01 15:10:00|5.58|5.59|5.56|5.59|824
1593616500|2020-07-01 15:15:00|5.58|5.62|5.58|5.61|4972
1593616800|2020-07-01 15:20:00|5.61|5.62|5.59|5.59|733
1593617100|2020-07-01 15:25:00|5.59|5.59|5.57|5.57|505
1593617400|2020-07-01 15:30:00|5.58|5.65|5.58|5.65|4115
1593617700|2020-07-01 15:35:00|5.62|5.63|5.61|5.62|2289
1593618300|2020-07-01 15:45:00|5.64|5.66|5.63|5.66|831
1593618600|2020-07-01 15:50:00|5.66|5.66|5.64|5.64|700
1593619200|2020-07-01 16:00:00|5.64|5.64|5.64|5.64|315
1593619500|2020-07-01 16:05:00|5.64|5.69|5.64|5.69|1171
1593619800|2020-07-01 16:10:00|5.69|5.76|5.68|5.71|16848
1593620100|2020-07-01 16:15:00|5.72|5.72|5.708|5.708|715
1593620400|2020-07-01 16:20:00|5.72|5.73|5.72|5.72|1884
1593620700|2020-07-01 16:25:00|5.703|5.703|5.68|5.68|1517
1593621300|2020-07-01 16:35:00|5.663|5.663|5.62|5.623|3887
1593621600|2020-07-01 16:40:00|5.65|5.65|5.635|5.635|200
1593621900|2020-07-01 16:45:00|5.63|5.63|5.6|5.6|731
1593622500|2020-07-01 16:55:00|5.63|5.69|5.63|5.69|11577
1593622800|2020-07-01 17:00:00|5.688|5.688|5.688|5.688|109
1593623100|2020-07-01 17:05:00|5.69|5.69|5.66|5.66|305
1593623400|2020-07-01 17:10:00|5.66|5.69|5.66|5.69|402
1593623700|2020-07-01 17:15:00|5.66|5.69|5.66|5.69|537
1593624000|2020-07-01 17:20:00|5.69|5.7|5.69|5.7|1465
1593624300|2020-07-01 17:25:00|5.7|5.7|5.67|5.67|10877
1593624600|2020-07-01 17:30:00|5.64|5.641|5.64|5.64|1104
1593624900|2020-07-01 17:35:00|5.64|5.64|5.64|5.64|425
1593625200|2020-07-01 17:40:00|5.63|5.63|5.62|5.63|402
1593625500|2020-07-01 17:45:00|5.62|5.64|5.62|5.625|1220
1593625800|2020-07-01 17:50:00|5.63|5.67|5.63|5.67|510
1593626400|2020-07-01 18:00:00|5.67|5.67|5.67|5.67|304
1593626700|2020-07-01 18:05:00|5.69|5.69|5.69|5.69|110
1593627000|2020-07-01 18:10:00|5.69|5.7|5.65|5.65|8244
1593627300|2020-07-01 18:15:00|5.69|5.69|5.65|5.65|400
1593627600|2020-07-01 18:20:00|5.69|5.69|5.65|5.65|475
1593627900|2020-07-01 18:25:00|5.65|5.67|5.63|5.67|5581
1593628200|2020-07-01 18:30:00|5.65|5.65|5.65|5.65|200
1593628500|2020-07-01 18:35:00|5.66|5.66|5.66|5.66|200
1593628800|2020-07-01 18:40:00|5.625|5.625|5.62|5.622|505
1593629100|2020-07-01 18:45:00|5.67|5.67|5.67|5.67|220
1593629400|2020-07-01 18:50:00|5.67|5.67|5.63|5.63|201
1593629700|2020-07-01 18:55:00|5.67|5.67|5.67|5.67|455
1593630000|2020-07-01 19:00:00|5.67|5.68|5.67|5.68|908
1593630600|2020-07-01 19:10:00|5.67|5.67|5.66|5.66|4195
1593630900|2020-07-01 19:15:00|5.642|5.642|5.635|5.635|496
1593631200|2020-07-01 19:20:00|5.62|5.62|5.62|5.62|110
1593631500|2020-07-01 19:25:00|5.65|5.69|5.62|5.64|3829
1593631800|2020-07-01 19:30:00|5.62|5.62|5.62|5.62|100
1593632100|2020-07-01 19:35:00|5.623|5.623|5.62|5.62|474
1593632400|2020-07-01 19:40:00|5.63|5.63|5.61|5.63|1118
1593632700|2020-07-01 19:45:00|5.617|5.617|5.6|5.6|5169
1593633000|2020-07-01 19:50:00|5.6|5.62|5.6|5.6|2929
1593633300|2020-07-01 19:55:00|5.58|5.58|5.53|5.58|6371
1593633600|2020-07-01 20:00:00|5.6|5.6|5.6|5.6|7014
1593634500|2020-07-01 20:15:00|5.62|5.62|5.6|5.6|0
1593636600|2020-07-01 20:50:00|5.6|5.6|5.6|5.6|0
1593696600|2020-07-02 13:30:00|5.66|5.66|5.66|5.66|722
1593696900|2020-07-02 13:35:00|5.66|5.66|5.66|5.66|443
1593697800|2020-07-02 13:50:00|5.71|5.71|5.71|5.71|2000
1593698100|2020-07-02 13:55:00|5.69|5.71|5.69|5.71|3104
1593698400|2020-07-02 14:00:00|5.7|5.71|5.69|5.69|6776
1593698700|2020-07-02 14:05:00|5.7|5.705|5.7|5.705|2096
1593699000|2020-07-02 14:10:00|5.69|5.69|5.65|5.65|900
1593699300|2020-07-02 14:15:00|5.652|5.652|5.652|5.652|309
1593699600|2020-07-02 14:20:00|5.6|5.6|5.585|5.585|400
1593699900|2020-07-02 14:25:00|5.6|5.6|5.6|5.6|100
1593700200|2020-07-02 14:30:00|5.57|5.61|5.57|5.61|5700
1593700500|2020-07-02 14:35:00|5.6|5.6|5.55|5.55|4853
1593700800|2020-07-02 14:40:00|5.53|5.53|5.52|5.52|386
1593701100|2020-07-02 14:45:00|5.51|5.51|5.5|5.5|1400
1593701400|2020-07-02 14:50:00|5.43|5.49|5.43|5.49|4184
1593702000|2020-07-02 15:00:00|5.47|5.49|5.47|5.49|2394
1593702300|2020-07-02 15:05:00|5.5|5.5|5.49|5.49|460
1593702600|2020-07-02 15:10:00|5.48|5.48|5.44|5.45|3263
1593702900|2020-07-02 15:15:00|5.45|5.45|5.44|5.44|525
1593703500|2020-07-02 15:25:00|5.44|5.44|5.44|5.44|839
1593703800|2020-07-02 15:30:00|5.45|5.46|5.45|5.46|1551
1593704100|2020-07-02 15:35:00|5.46|5.46|5.46|5.46|106
1593704400|2020-07-02 15:40:00|5.49|5.51|5.49|5.51|400
1593704700|2020-07-02 15:45:00|5.5|5.5|5.5|5.5|905
1593705000|2020-07-02 15:50:00|5.49|5.49|5.49|5.49|205
1593705600|2020-07-02 16:00:00|5.47|5.47|5.47|5.47|200
1593705900|2020-07-02 16:05:00|5.47|5.47|5.47|5.47|200
1593706200|2020-07-02 16:10:00|5.46|5.46|5.46|5.46|179
1593706500|2020-07-02 16:15:00|5.48|5.48|5.46|5.46|623
1593706800|2020-07-02 16:20:00|5.44|5.46|5.44|5.46|600
1593707100|2020-07-02 16:25:00|5.44|5.45|5.43|5.43|2033
1593707400|2020-07-02 16:30:00|5.43|5.43|5.42|5.42|1508
1593707700|2020-07-02 16:35:00|5.41|5.41|5.41|5.41|450
1593708900|2020-07-02 16:55:00|5.42|5.42|5.36|5.36|3397
1593709200|2020-07-02 17:00:00|5.38|5.38|5.38|5.38|901
1593709500|2020-07-02 17:05:00|5.37|5.37|5.37|5.37|200
1593709800|2020-07-02 17:10:00|5.37|5.37|5.34|5.34|8152
1593710100|2020-07-02 17:15:00|5.345|5.345|5.345|5.345|415
1593710700|2020-07-02 17:25:00|5.35|5.35|5.35|5.35|645
1593711300|2020-07-02 17:35:00|5.35|5.35|5.35|5.35|285
1593711900|2020-07-02 17:45:00|5.38|5.38|5.38|5.38|109
1593712800|2020-07-02 18:00:00|5.39|5.39|5.39|5.39|1389
1593713400|2020-07-02 18:10:00|5.4|5.4|5.38|5.38|221
1593714900|2020-07-02 18:35:00|5.39|5.39|5.39|5.39|169
1593715200|2020-07-02 18:40:00|5.39|5.39|5.39|5.39|216
1593716100|2020-07-02 18:55:00|5.39|5.39|5.38|5.38|270
1593716400|2020-07-02 19:00:00|5.39|5.39|5.39|5.39|835
1593718200|2020-07-02 19:30:00|5.4|5.4|5.39|5.39|1631
1593718500|2020-07-02 19:35:00|5.4|5.42|5.395|5.42|11209
1593718800|2020-07-02 19:40:00|5.39|5.41|5.37|5.392|12315
1593719100|2020-07-02 19:45:00|5.395|5.395|5.39|5.395|730
1593719400|2020-07-02 19:50:00|5.39|5.39|5.33|5.33|3108
1593719700|2020-07-02 19:55:00|5.32|5.35|5.32|5.34|5825
1593720000|2020-07-02 20:00:00|5.34|5.34|5.34|5.34|7886
1593720900|2020-07-02 20:15:00|5.34|5.34|5.34|5.34|0
1593722400|2020-07-02 20:40:00|5.34|5.34|5.34|5.34|0
1594042200|2020-07-06 13:30:00|5.79|5.86|5.75|5.81|25639
1594042500|2020-07-06 13:35:00|5.81|5.81|5.73|5.73|929
1594042800|2020-07-06 13:40:00|5.73|5.75|5.68|5.72|4849
1594043100|2020-07-06 13:45:00|5.73|5.82|5.72|5.82|2189
1594043400|2020-07-06 13:50:00|5.74|5.78|5.68|5.78|14251
1594043700|2020-07-06 13:55:00|5.75|5.76|5.67|5.76|7256
1594044000|2020-07-06 14:00:00|5.78|5.98|5.78|5.89|11324
1594044600|2020-07-06 14:10:00|5.86|5.86|5.84|5.84|814
1594044900|2020-07-06 14:15:00|5.87|5.89|5.87|5.89|1220
1594045200|2020-07-06 14:20:00|5.9|5.96|5.9|5.95|5498
1594045500|2020-07-06 14:25:00|5.91|5.935|5.9|5.9|2600
1594045800|2020-07-06 14:30:00|5.92|5.92|5.89|5.92|953
1594046100|2020-07-06 14:35:00|5.95|5.98|5.95|5.98|510
1594046400|2020-07-06 14:40:00|5.99|6|5.99|6|887
1594046700|2020-07-06 14:45:00|6.03|6.11|6.02|6.11|19627
1594047000|2020-07-06 14:50:00|6.11|6.17|6.09|6.14|11353
1594047300|2020-07-06 14:55:00|6.1|6.1|6.09|6.09|405
1594047600|2020-07-06 15:00:00|6.059|6.06|6.059|6.06|12210
1594047900|2020-07-06 15:05:00|6.07|6.07|6.07|6.07|253
1594048200|2020-07-06 15:10:00|6.09|6.11|6.09|6.11|1720
1594048500|2020-07-06 15:15:00|6.11|6.11|6.06|6.06|3928
1594048800|2020-07-06 15:20:00|6.06|6.09|6.06|6.09|496
1594049100|2020-07-06 15:25:00|6.09|6.15|6.09|6.15|13316
1594049400|2020-07-06 15:30:00|6.148|6.18|6.148|6.15|6059
1594049700|2020-07-06 15:35:00|6.12|6.12|6.1|6.11|1530
1594050000|2020-07-06 15:40:00|6.1|6.1|6.1|6.1|1012
1594050300|2020-07-06 15:45:00|6.1|6.105|6.1|6.105|400
1594050600|2020-07-06 15:50:00|6.105|6.19|6.105|6.16|5595
1594050900|2020-07-06 15:55:00|6.18|6.18|6.17|6.17|819
1594051200|2020-07-06 16:00:00|6.13|6.13|6.13|6.13|607
1594051800|2020-07-06 16:10:00|6.14|6.14|6.14|6.14|200
1594052100|2020-07-06 16:15:00|6.14|6.2|6.14|6.189|5097
1594052400|2020-07-06 16:20:00|6.17|6.18|6.17|6.18|1066
1594052700|2020-07-06 16:25:00|6.185|6.185|6.14|6.18|6759
1594053300|2020-07-06 16:35:00|6.175|6.19|6.17|6.18|4109
1594053600|2020-07-06 16:40:00|6.18|6.2|6.18|6.2|1228
1594054200|2020-07-06 16:50:00|6.21|6.23|6.21|6.23|1089
1594054500|2020-07-06 16:55:00|6.24|6.24|6.2|6.2|4457
1594054800|2020-07-06 17:00:00|6.17|6.17|6.15|6.15|2237
1594055100|2020-07-06 17:05:00|6.15|6.17|6.15|6.17|521
1594055400|2020-07-06 17:10:00|6.16|6.18|6.16|6.174|1641
1594055700|2020-07-06 17:15:00|6.17|6.24|6.153|6.2|4752
1594056000|2020-07-06 17:20:00|6.19|6.19|6.19|6.19|100
1594056300|2020-07-06 17:25:00|6.16|6.2|6.16|6.18|2690
1594056600|2020-07-06 17:30:00|6.18|6.18|6.18|6.18|105
1594056900|2020-07-06 17:35:00|6.17|6.17|6.16|6.16|2093
1594057200|2020-07-06 17:40:00|6.16|6.16|6.16|6.16|354
1594057500|2020-07-06 17:45:00|6.15|6.16|6.15|6.16|878
1594057800|2020-07-06 17:50:00|6.17|6.17|6.17|6.17|320
1594058100|2020-07-06 17:55:00|6.17|6.17|6.16|6.17|1857
1594058400|2020-07-06 18:00:00|6.17|6.17|6.17|6.17|605
1594059000|2020-07-06 18:10:00|6.17|6.17|6.15|6.15|557
1594059300|2020-07-06 18:15:00|6.17|6.17|6.17|6.17|1027
1594059600|2020-07-06 18:20:00|6.18|6.18|6.141|6.15|9982
1594060200|2020-07-06 18:30:00|6.15|6.17|6.15|6.16|1162
1594060500|2020-07-06 18:35:00|6.16|6.17|6.16|6.16|694
1594060800|2020-07-06 18:40:00|6.16|6.16|6.16|6.16|205
1594061100|2020-07-06 18:45:00|6.17|6.17|6.154|6.154|399
1594061400|2020-07-06 18:50:00|6.17|6.2|6.17|6.2|1563
1594061700|2020-07-06 18:55:00|6.18|6.19|6.18|6.18|1007
1594062000|2020-07-06 19:00:00|6.18|6.18|6.18|6.18|700
1594062300|2020-07-06 19:05:00|6.18|6.24|6.18|6.24|3501
1594062600|2020-07-06 19:10:00|6.235|6.235|6.23|6.23|850
1594062900|2020-07-06 19:15:00|6.23|6.23|6.2|6.2|1020
1594063200|2020-07-06 19:20:00|6.21|6.25|6.21|6.24|4438
1594063500|2020-07-06 19:25:00|6.22|6.24|6.22|6.24|921
1594063800|2020-07-06 19:30:00|6.23|6.23|6.21|6.21|900
1594064100|2020-07-06 19:35:00|6.2|6.21|6.2|6.21|3421
1594064400|2020-07-06 19:40:00|6.21|6.21|6.17|6.17|1160
1594064700|2020-07-06 19:45:00|6.185|6.185|6.13|6.13|2988
1594065000|2020-07-06 19:50:00|6.13|6.15|6.13|6.15|3719
1594065300|2020-07-06 19:55:00|6.15|6.2|6.14|6.18|6291
1594065600|2020-07-06 20:00:00|6.19|6.19|6.19|6.19|0
1594066500|2020-07-06 20:15:00|6.19|6.19|6.19|6.19|0
1594067700|2020-07-06 20:35:00|6.19|6.19|6.19|6.19|0
1594128600|2020-07-07 13:30:00|6.1|6.13|6.1|6.13|1944
1594128900|2020-07-07 13:35:00|6.06|6.06|6.06|6.06|270
1594129800|2020-07-07 13:50:00|6.09|6.09|5.92|5.92|18699
1594130100|2020-07-07 13:55:00|5.97|5.97|5.97|5.97|501
1594130400|2020-07-07 14:00:00|5.93|5.96|5.88|5.96|3714
1594130700|2020-07-07 14:05:00|5.95|5.96|5.95|5.96|330
1594131000|2020-07-07 14:10:00|5.959|5.959|5.959|5.959|352
1594132200|2020-07-07 14:30:00|5.91|5.92|5.91|5.91|518
1594132500|2020-07-07 14:35:00|5.9|5.92|5.9|5.92|2653
1594132800|2020-07-07 14:40:00|5.91|5.91|5.9|5.9|715
1594133100|2020-07-07 14:45:00|5.89|5.91|5.89|5.89|410
1594133400|2020-07-07 14:50:00|5.89|5.9|5.84|5.88|1770
1594133700|2020-07-07 14:55:00|5.87|5.87|5.86|5.86|312
1594134000|2020-07-07 15:00:00|5.858|5.858|5.85|5.85|500
1594134300|2020-07-07 15:05:00|5.825|5.84|5.81|5.84|2233
1594134600|2020-07-07 15:10:00|5.83|5.83|5.83|5.83|100
1594134900|2020-07-07 15:15:00|5.83|5.83|5.82|5.82|600
1594135200|2020-07-07 15:20:00|5.85|5.87|5.85|5.86|6205
1594136100|2020-07-07 15:35:00|5.84|5.84|5.84|5.84|730
1594136400|2020-07-07 15:40:00|5.83|5.83|5.83|5.83|1328
1594136700|2020-07-07 15:45:00|5.81|5.81|5.81|5.81|100
1594137000|2020-07-07 15:50:00|5.81|5.835|5.8|5.8|600
1594137300|2020-07-07 15:55:00|5.81|5.81|5.81|5.81|745
1594137900|2020-07-07 16:05:00|5.81|5.81|5.81|5.81|123
1594138200|2020-07-07 16:10:00|5.81|5.81|5.81|5.81|200
1594138500|2020-07-07 16:15:00|5.8|5.82|5.8|5.82|1010
1594138800|2020-07-07 16:20:00|5.82|5.82|5.82|5.82|280
1594139100|2020-07-07 16:25:00|5.83|5.83|5.83|5.83|400
1594139400|2020-07-07 16:30:00|5.84|5.84|5.84|5.84|200
1594139700|2020-07-07 16:35:00|5.84|5.84|5.84|5.84|200
1594140000|2020-07-07 16:40:00|5.83|5.83|5.82|5.82|305
1594140300|2020-07-07 16:45:00|5.82|5.83|5.82|5.83|920
1594140600|2020-07-07 16:50:00|5.86|5.88|5.86|5.88|3222
1594140900|2020-07-07 16:55:00|5.88|5.92|5.88|5.91|1359
1594141200|2020-07-07 17:00:00|5.913|5.922|5.89|5.89|7445
1594141500|2020-07-07 17:05:00|5.88|5.89|5.87|5.89|3336
1594141800|2020-07-07 17:10:00|5.882|5.899|5.882|5.892|3700
1594142400|2020-07-07 17:20:00|5.89|5.91|5.89|5.91|2030
1594142700|2020-07-07 17:25:00|5.93|5.94|5.93|5.94|577
1594143600|2020-07-07 17:40:00|5.93|5.93|5.92|5.92|925
1594144200|2020-07-07 17:50:00|5.92|5.92|5.92|5.92|384
1594144500|2020-07-07 17:55:00|5.92|5.92|5.92|5.92|605
1594144800|2020-07-07 18:00:00|5.915|5.925|5.915|5.925|515
1594145100|2020-07-07 18:05:00|5.92|5.92|5.91|5.92|620
1594145400|2020-07-07 18:10:00|5.91|5.91|5.91|5.91|265
1594146000|2020-07-07 18:20:00|5.9|5.9|5.87|5.9|2230
1594146600|2020-07-07 18:30:00|5.9|5.9|5.9|5.9|184
1594146900|2020-07-07 18:35:00|5.895|5.9|5.89|5.89|747
1594147200|2020-07-07 18:40:00|5.88|5.88|5.88|5.88|683
1594147800|2020-07-07 18:50:00|5.87|5.88|5.86|5.88|1905
1594148400|2020-07-07 19:00:00|5.88|5.88|5.86|5.86|641
1594148700|2020-07-07 19:05:00|5.88|5.88|5.88|5.88|495
1594149000|2020-07-07 19:10:00|5.87|5.885|5.87|5.885|447
1594149300|2020-07-07 19:15:00|5.87|5.87|5.86|5.86|610
1594149600|2020-07-07 19:20:00|5.88|5.88|5.87|5.87|248
1594149900|2020-07-07 19:25:00|5.87|5.9|5.87|5.9|867
1594150200|2020-07-07 19:30:00|5.9|5.9|5.83|5.84|3390
1594150500|2020-07-07 19:35:00|5.85|5.85|5.82|5.82|824
1594150800|2020-07-07 19:40:00|5.81|5.82|5.79|5.79|932
1594151100|2020-07-07 19:45:00|5.8|5.82|5.78|5.805|1957
1594151400|2020-07-07 19:50:00|5.79|5.805|5.79|5.79|2476
1594151700|2020-07-07 19:55:00|5.79|5.79|5.76|5.78|2978
1594152000|2020-07-07 20:00:00|5.76|5.76|5.76|5.76|6710
1594152900|2020-07-07 20:15:00|5.76|5.76|5.76|5.76|0
1594154100|2020-07-07 20:35:00|5.76|5.76|5.76|5.76|0
1594215000|2020-07-08 13:30:00|5.83|5.83|5.72|5.72|1495
1594216200|2020-07-08 13:50:00|5.835|5.9|5.835|5.87|3587
1594216500|2020-07-08 13:55:00|5.89|5.89|5.875|5.875|1128
1594217100|2020-07-08 14:05:00|5.9|5.9|5.85|5.85|2080
1594218000|2020-07-08 14:20:00|5.86|5.86|5.85|5.86|956
1594218300|2020-07-08 14:25:00|5.85|5.85|5.85|5.85|544
1594218600|2020-07-08 14:30:00|5.85|5.85|5.81|5.85|1056
1594218900|2020-07-08 14:35:00|5.84|5.87|5.84|5.87|5600
1594219200|2020-07-08 14:40:00|5.88|5.88|5.88|5.88|824
1594219500|2020-07-08 14:45:00|5.88|5.88|5.88|5.88|621
1594219800|2020-07-08 14:50:00|5.89|5.89|5.84|5.84|1090
1594220100|2020-07-08 14:55:00|5.85|5.85|5.82|5.82|1108
1594220400|2020-07-08 15:00:00|5.81|5.81|5.74|5.75|3755
1594221000|2020-07-08 15:10:00|5.75|5.75|5.75|5.75|100
1594221300|2020-07-08 15:15:00|5.8|5.8|5.8|5.8|106
1594221600|2020-07-08 15:20:00|5.78|5.78|5.77|5.77|1813
1594221900|2020-07-08 15:25:00|5.74|5.74|5.73|5.73|727
1594222200|2020-07-08 15:30:00|5.71|5.75|5.71|5.74|1041
1594222500|2020-07-08 15:35:00|5.75|5.79|5.75|5.79|320
1594223400|2020-07-08 15:50:00|5.77|5.78|5.77|5.78|1094
1594223700|2020-07-08 15:55:00|5.78|5.78|5.78|5.78|111
1594224000|2020-07-08 16:00:00|5.77|5.77|5.75|5.76|1790
1594224300|2020-07-08 16:05:00|5.76|5.78|5.76|5.78|1012
1594224600|2020-07-08 16:10:00|5.8|5.81|5.79|5.79|2134
1594224900|2020-07-08 16:15:00|5.78|5.83|5.75|5.83|5604
1594225500|2020-07-08 16:25:00|5.8|5.8|5.8|5.8|254
1594225800|2020-07-08 16:30:00|5.8|5.8|5.79|5.79|1363
1594226100|2020-07-08 16:35:00|5.77|5.77|5.76|5.77|473
1594226400|2020-07-08 16:40:00|5.77|5.78|5.77|5.78|200
1594226700|2020-07-08 16:45:00|5.765|5.765|5.765|5.765|367
1594227000|2020-07-08 16:50:00|5.78|5.79|5.77|5.78|1430
1594227300|2020-07-08 16:55:00|5.78|5.812|5.78|5.8|2590
1594227600|2020-07-08 17:00:00|5.81|5.819|5.81|5.819|320
1594227900|2020-07-08 17:05:00|5.82|5.87|5.82|5.87|1288
1594228200|2020-07-08 17:10:00|5.87|5.895|5.87|5.88|4732
1594228500|2020-07-08 17:15:00|5.88|5.92|5.88|5.91|2837
1594228800|2020-07-08 17:20:00|5.91|5.91|5.91|5.91|613
1594229100|2020-07-08 17:25:00|5.91|5.91|5.9|5.9|462
1594229400|2020-07-08 17:30:00|5.92|5.92|5.92|5.92|1427
1594229700|2020-07-08 17:35:00|5.91|5.93|5.91|5.93|880
1594230000|2020-07-08 17:40:00|5.925|5.925|5.925|5.925|204
1594230300|2020-07-08 17:45:00|5.925|5.925|5.925|5.925|240
1594230600|2020-07-08 17:50:00|5.93|5.93|5.91|5.91|2705
1594230900|2020-07-08 17:55:00|5.9|5.92|5.89|5.92|1268
1594231200|2020-07-08 18:00:00|5.94|5.94|5.94|5.94|298
1594231500|2020-07-08 18:05:00|5.93|5.94|5.925|5.925|340
1594231800|2020-07-08 18:10:00|5.94|5.95|5.94|5.95|672
1594232100|2020-07-08 18:15:00|5.94|5.94|5.93|5.93|672
1594232400|2020-07-08 18:20:00|5.949|5.95|5.93|5.95|882
1594232700|2020-07-08 18:25:00|5.95|5.95|5.95|5.95|320
1594233000|2020-07-08 18:30:00|5.94|5.98|5.94|5.98|6852
1594233300|2020-07-08 18:35:00|5.958|5.97|5.94|5.97|3063
1594233600|2020-07-08 18:40:00|5.955|5.97|5.955|5.97|532
1594233900|2020-07-08 18:45:00|5.94|5.95|5.94|5.95|2468
1594234200|2020-07-08 18:50:00|5.96|5.96|5.96|5.96|833
1594234500|2020-07-08 18:55:00|5.98|5.99|5.98|5.99|498
1594234800|2020-07-08 19:00:00|5.99|6.01|5.96|5.96|2639
1594235100|2020-07-08 19:05:00|5.97|5.99|5.97|5.99|1224
1594235400|2020-07-08 19:10:00|5.99|6.02|5.99|6|2318
1594235700|2020-07-08 19:15:00|6|6|6|6|884
1594236000|2020-07-08 19:20:00|6|6.023|5.99|6.023|1799
1594236300|2020-07-08 19:25:00|6.03|6.04|6|6.04|836
1594236600|2020-07-08 19:30:00|6.02|6.04|6.02|6.03|470
1594236900|2020-07-08 19:35:00|6.03|6.03|5.97|5.97|1993
1594237200|2020-07-08 19:40:00|5.98|5.98|5.96|5.97|1336
1594237500|2020-07-08 19:45:00|5.96|5.96|5.94|5.96|1689
1594237800|2020-07-08 19:50:00|5.94|5.99|5.93|5.979|7250
1594238100|2020-07-08 19:55:00|5.975|5.98|5.95|5.95|3712
1594238400|2020-07-08 20:00:00|5.94|5.94|5.94|5.94|3184
1594239300|2020-07-08 20:15:00|5.94|6|5.94|6|0
1594241400|2020-07-08 20:50:00|5.94|5.94|5.94|5.94|0
1594301400|2020-07-09 13:30:00|5.95|5.95|5.95|5.95|665
1594302000|2020-07-09 13:40:00|5.84|5.84|5.84|5.84|171
1594303200|2020-07-09 14:00:00|5.88|5.88|5.88|5.88|272
1594303500|2020-07-09 14:05:00|5.92|5.95|5.92|5.95|1135
1594303800|2020-07-09 14:10:00|5.89|5.92|5.89|5.92|4209
1594304100|2020-07-09 14:15:00|5.9|5.97|5.9|5.9|11244
1594304400|2020-07-09 14:20:00|5.86|5.88|5.86|5.88|4336
1594304700|2020-07-09 14:25:00|5.87|5.87|5.87|5.87|300
1594305000|2020-07-09 14:30:00|5.86|5.863|5.85|5.85|1025
1594305300|2020-07-09 14:35:00|5.85|5.85|5.811|5.83|1134
1594305600|2020-07-09 14:40:00|5.81|5.81|5.805|5.805|805
1594305900|2020-07-09 14:45:00|5.8|5.8|5.79|5.79|220
1594306200|2020-07-09 14:50:00|5.79|5.81|5.785|5.81|1795
1594306500|2020-07-09 14:55:00|5.81|5.81|5.76|5.76|1651
1594306800|2020-07-09 15:00:00|5.74|5.75|5.74|5.75|314
1594307100|2020-07-09 15:05:00|5.73|5.735|5.73|5.735|745
1594307700|2020-07-09 15:15:00|5.73|5.73|5.73|5.73|653
1594308600|2020-07-09 15:30:00|5.74|5.74|5.73|5.73|637
1594308900|2020-07-09 15:35:00|5.724|5.724|5.724|5.724|315
1594309500|2020-07-09 15:45:00|5.73|5.73|5.73|5.73|100
1594309800|2020-07-09 15:50:00|5.73|5.79|5.73|5.78|6893
1594310100|2020-07-09 15:55:00|5.79|5.79|5.79|5.79|114
1594310400|2020-07-09 16:00:00|5.79|5.79|5.79|5.79|410
1594310700|2020-07-09 16:05:00|5.83|5.83|5.83|5.83|105
1594311000|2020-07-09 16:10:00|5.83|5.83|5.79|5.82|2062
1594311300|2020-07-09 16:15:00|5.8|5.8|5.8|5.8|228
1594312200|2020-07-09 16:30:00|5.77|5.77|5.77|5.77|425
1594312500|2020-07-09 16:35:00|5.752|5.752|5.752|5.752|415
1594313100|2020-07-09 16:45:00|5.72|5.75|5.64|5.75|11038
1594313700|2020-07-09 16:55:00|5.73|5.75|5.73|5.749|1108
1594314000|2020-07-09 17:00:00|5.75|5.75|5.75|5.75|200
1594314300|2020-07-09 17:05:00|5.74|5.74|5.74|5.74|240
1594314900|2020-07-09 17:15:00|5.76|5.77|5.76|5.77|767
1594316400|2020-07-09 17:40:00|5.68|5.68|5.68|5.68|210
1594316700|2020-07-09 17:45:00|5.7|5.74|5.7|5.73|4615
1594317300|2020-07-09 17:55:00|5.71|5.71|5.71|5.71|616
1594318200|2020-07-09 18:10:00|5.73|5.73|5.73|5.73|200
1594318800|2020-07-09 18:20:00|5.749|5.78|5.749|5.78|5235
1594319400|2020-07-09 18:30:00|5.79|5.79|5.76|5.76|300
1594319700|2020-07-09 18:35:00|5.76|5.76|5.75|5.75|664
1594320600|2020-07-09 18:50:00|5.73|5.73|5.73|5.73|100
1594320900|2020-07-09 18:55:00|5.755|5.76|5.755|5.76|294
1594321800|2020-07-09 19:10:00|5.76|5.76|5.76|5.76|656
1594322400|2020-07-09 19:20:00|5.765|5.765|5.75|5.75|649
1594323000|2020-07-09 19:30:00|5.76|5.76|5.76|5.76|364
1594323600|2020-07-09 19:40:00|5.73|5.73|5.73|5.73|100
1594323900|2020-07-09 19:45:00|5.76|5.76|5.75|5.75|1286
1594324200|2020-07-09 19:50:00|5.74|5.74|5.71|5.71|3794
1594324500|2020-07-09 19:55:00|5.73|5.73|5.68|5.68|3391
1594324800|2020-07-09 20:00:00|5.7|5.7|5.69|5.69|6231
1594325700|2020-07-09 20:15:00|5.69|5.69|5.69|5.69|0
1594327200|2020-07-09 20:40:00|5.69|5.69|5.69|5.69|0
1594387800|2020-07-10 13:30:00|5.62|5.62|5.62|5.62|509
1594388100|2020-07-10 13:35:00|5.66|5.66|5.66|5.66|102
1594389300|2020-07-10 13:55:00|5.73|5.73|5.73|5.73|100
1594389600|2020-07-10 14:00:00|5.74|5.74|5.73|5.73|800
1594389900|2020-07-10 14:05:00|5.72|5.73|5.72|5.73|300
1594390200|2020-07-10 14:10:00|5.71|5.74|5.71|5.74|1344
1594391400|2020-07-10 14:30:00|5.74|5.8|5.74|5.8|5148
1594392000|2020-07-10 14:40:00|5.75|5.8|5.75|5.8|2151
1594392600|2020-07-10 14:50:00|5.76|5.76|5.76|5.76|100
1594393200|2020-07-10 15:00:00|5.77|5.77|5.77|5.77|370
1594393500|2020-07-10 15:05:00|5.77|5.77|5.77|5.77|200
1594393800|2020-07-10 15:10:00|5.78|5.78|5.78|5.78|100
1594394400|2020-07-10 15:20:00|5.81|5.87|5.81|5.87|3787
1594395300|2020-07-10 15:35:00|5.83|5.83|5.83|5.83|394
1594396500|2020-07-10 15:55:00|5.78|5.78|5.78|5.78|101
1594397400|2020-07-10 16:10:00|5.795|5.795|5.77|5.77|361
1594399200|2020-07-10 16:40:00|5.77|5.77|5.75|5.75|450
1594399500|2020-07-10 16:45:00|5.77|5.78|5.76|5.78|1697
1594399800|2020-07-10 16:50:00|5.77|5.77|5.77|5.77|100
1594400100|2020-07-10 16:55:00|5.799|5.84|5.799|5.84|2100
1594400700|2020-07-10 17:05:00|5.83|5.83|5.83|5.83|551
1594401900|2020-07-10 17:25:00|5.78|5.78|5.78|5.78|100
1594402200|2020-07-10 17:30:00|5.79|5.82|5.79|5.82|1070
1594402500|2020-07-10 17:35:00|5.82|5.82|5.82|5.82|100
1594402800|2020-07-10 17:40:00|5.82|5.82|5.82|5.82|125
1594403400|2020-07-10 17:50:00|5.85|5.85|5.84|5.84|2350
1594403700|2020-07-10 17:55:00|5.84|5.85|5.84|5.84|5620
1594404000|2020-07-10 18:00:00|5.84|5.87|5.83|5.87|5293
1594404300|2020-07-10 18:05:00|5.84|5.84|5.84|5.84|472
1594404600|2020-07-10 18:10:00|5.84|5.84|5.84|5.84|328
1594404900|2020-07-10 18:15:00|5.8|5.8|5.8|5.8|401
1594405200|2020-07-10 18:20:00|5.79|5.79|5.79|5.79|206
1594405800|2020-07-10 18:30:00|5.79|5.79|5.77|5.79|400
1594406400|2020-07-10 18:40:00|5.8|5.8|5.8|5.8|560
1594409100|2020-07-10 19:25:00|5.79|5.79|5.79|5.79|217
1594409400|2020-07-10 19:30:00|5.79|5.79|5.79|5.79|223
1594409700|2020-07-10 19:35:00|5.79|5.79|5.79|5.79|104
1594410300|2020-07-10 19:45:00|5.77|5.77|5.77|5.77|203
1594410600|2020-07-10 19:50:00|5.77|5.78|5.75|5.76|1150
1594410900|2020-07-10 19:55:00|5.76|5.78|5.71|5.74|3721
1594411200|2020-07-10 20:00:00|5.73|5.73|5.72|5.72|5178
1594412100|2020-07-10 20:15:00|5.72|5.72|5.72|5.72|0
1594413600|2020-07-10 20:40:00|5.72|5.72|5.72|5.72|0
1594647000|2020-07-13 13:30:00|5.67|5.67|5.67|5.67|368
1594647300|2020-07-13 13:35:00|5.9|5.95|5.78|5.895|6100
1594647600|2020-07-13 13:40:00|5.89|5.89|5.889|5.889|681
1594647900|2020-07-13 13:45:00|5.85|5.85|5.85|5.85|230
1594648200|2020-07-13 13:50:00|5.79|5.79|5.78|5.78|320
1594648500|2020-07-13 13:55:00|5.78|5.81|5.78|5.81|220
1594648800|2020-07-13 14:00:00|5.78|5.81|5.78|5.795|1752
1594649100|2020-07-13 14:05:00|5.79|5.84|5.79|5.84|1858
1594649700|2020-07-13 14:15:00|5.84|5.9|5.84|5.9|1544
1594650000|2020-07-13 14:20:00|5.9|5.9|5.9|5.9|488
1594650300|2020-07-13 14:25:00|5.9|5.95|5.9|5.95|5422
1594650600|2020-07-13 14:30:00|5.935|5.935|5.935|5.935|100
1594650900|2020-07-13 14:35:00|5.96|5.96|5.91|5.96|1915
1594651500|2020-07-13 14:45:00|5.95|5.97|5.95|5.97|1621
1594651800|2020-07-13 14:50:00|5.98|5.99|5.98|5.99|300
1594652100|2020-07-13 14:55:00|5.96|6|5.96|6|1001
1594652700|2020-07-13 15:05:00|5.99|6|5.93|6|1185
1594653300|2020-07-13 15:15:00|5.99|5.99|5.99|5.99|100
1594653600|2020-07-13 15:20:00|6|6|5.97|5.97|1910
1594653900|2020-07-13 15:25:00|5.996|5.996|5.996|5.996|3328
1594654200|2020-07-13 15:30:00|5.95|5.99|5.95|5.99|200
1594654500|2020-07-13 15:35:00|5.99|5.99|5.96|5.96|620
1594654800|2020-07-13 15:40:00|5.98|5.98|5.98|5.98|100
1594655100|2020-07-13 15:45:00|5.96|5.99|5.95|5.99|1728
1594655400|2020-07-13 15:50:00|5.97|6.02|5.965|6.02|3969
1594655700|2020-07-13 15:55:00|5.99|5.995|5.97|5.97|3716
1594656000|2020-07-13 16:00:00|5.96|5.98|5.96|5.98|680
1594656300|2020-07-13 16:05:00|5.99|6|5.98|6|802
1594656600|2020-07-13 16:10:00|6|6.01|6|6|2465
1594656900|2020-07-13 16:15:00|6|6|5.99|6|2138
1594657200|2020-07-13 16:20:00|6.003|6.01|5.99|5.99|1600
1594657500|2020-07-13 16:25:00|5.98|5.98|5.951|5.98|5100
1594658100|2020-07-13 16:35:00|5.98|6|5.98|6|400
1594658400|2020-07-13 16:40:00|6|6.015|6|6.015|1695
1594658700|2020-07-13 16:45:00|6.02|6.02|6|6.015|683
1594659000|2020-07-13 16:50:00|6.01|6.02|6.01|6.02|465
1594659600|2020-07-13 17:00:00|6.02|6.02|6.02|6.02|100
1594659900|2020-07-13 17:05:00|6.009|6.009|6.009|6.009|630
1594660200|2020-07-13 17:10:00|6.04|6.04|6.04|6.04|254
1594660500|2020-07-13 17:15:00|6.04|6.04|6.04|6.04|231
1594660800|2020-07-13 17:20:00|6.04|6.04|6.04|6.04|303
1594661400|2020-07-13 17:30:00|6.01|6.03|6.01|6.03|322
1594661700|2020-07-13 17:35:00|6.03|6.04|6.02|6.04|1033
1594662000|2020-07-13 17:40:00|6.04|6.04|6.03|6.03|279
1594662300|2020-07-13 17:45:00|6.03|6.03|6.03|6.03|711
1594662600|2020-07-13 17:50:00|6.03|6.03|6.03|6.03|100
1594662900|2020-07-13 17:55:00|6.02|6.02|6|6|936
1594663500|2020-07-13 18:05:00|5.99|6|5.98|5.985|3358
1594664100|2020-07-13 18:15:00|6|6.015|5.98|6.015|2267
1594664400|2020-07-13 18:20:00|6.03|6.03|5.985|6.02|2543
1594664700|2020-07-13 18:25:00|5.98|5.98|5.965|5.965|501
1594665000|2020-07-13 18:30:00|5.959|5.98|5.95|5.98|3711
1594665600|2020-07-13 18:40:00|5.948|5.99|5.948|5.99|2946
1594665900|2020-07-13 18:45:00|5.99|5.99|5.95|5.97|1836
1594666500|2020-07-13 18:55:00|5.97|5.97|5.912|5.912|1719
1594667100|2020-07-13 19:05:00|5.925|5.925|5.92|5.92|711
1594667700|2020-07-13 19:15:00|5.93|5.94|5.92|5.92|746
1594668300|2020-07-13 19:25:00|5.9|5.92|5.89|5.92|596
1594668600|2020-07-13 19:30:00|5.881|5.881|5.88|5.88|304
1594668900|2020-07-13 19:35:00|5.85|5.86|5.85|5.85|1557
1594669200|2020-07-13 19:40:00|5.83|5.85|5.82|5.85|1430
1594669500|2020-07-13 19:45:00|5.82|5.82|5.82|5.82|804
1594669800|2020-07-13 19:50:00|5.8|5.8|5.8|5.8|384
1594670100|2020-07-13 19:55:00|5.8|5.86|5.8|5.84|5345
1594670400|2020-07-13 20:00:00|5.85|5.85|5.85|5.85|3916
1594671300|2020-07-13 20:15:00|5.85|5.85|5.85|5.85|0
1594672200|2020-07-13 20:30:00|5.85|5.85|5.85|5.85|0
1594673100|2020-07-13 20:45:00|5.85|5.85|5.85|5.85|0
1594733400|2020-07-14 13:30:00|5.75|5.75|5.73|5.73|1211
1594733700|2020-07-14 13:35:00|5.82|5.82|5.74|5.76|800
1594734000|2020-07-14 13:40:00|5.85|5.85|5.85|5.85|310
1594734300|2020-07-14 13:45:00|5.81|5.81|5.81|5.81|400
1594734600|2020-07-14 13:50:00|5.8|5.86|5.8|5.8|632
1594734900|2020-07-14 13:55:00|5.795|5.83|5.75|5.75|2769
1594735200|2020-07-14 14:00:00|5.785|5.785|5.75|5.77|787
1594735500|2020-07-14 14:05:00|5.72|5.72|5.72|5.72|100
1594736100|2020-07-14 14:15:00|5.71|5.71|5.71|5.71|100
1594736400|2020-07-14 14:20:00|5.71|5.71|5.71|5.71|200
1594736700|2020-07-14 14:25:00|5.73|5.78|5.73|5.78|1265
1594737000|2020-07-14 14:30:00|5.755|5.76|5.73|5.75|4854
1594737300|2020-07-14 14:35:00|5.73|5.74|5.68|5.68|893
1594737600|2020-07-14 14:40:00|5.68|5.73|5.68|5.68|2170
1594737900|2020-07-14 14:45:00|5.705|5.705|5.69|5.69|300
1594738200|2020-07-14 14:50:00|5.66|5.75|5.66|5.72|5542
1594738500|2020-07-14 14:55:00|5.705|5.705|5.69|5.69|600
1594738800|2020-07-14 15:00:00|5.69|5.7|5.68|5.68|1396
1594739100|2020-07-14 15:05:00|5.66|5.73|5.66|5.68|1835
1594739400|2020-07-14 15:10:00|5.68|5.73|5.68|5.681|2208
1594739700|2020-07-14 15:15:00|5.68|5.68|5.66|5.66|813
1594740000|2020-07-14 15:20:00|5.66|5.69|5.65|5.67|1966
1594740300|2020-07-14 15:25:00|5.68|5.68|5.64|5.64|200
1594740600|2020-07-14 15:30:00|5.64|5.68|5.64|5.68|2366
1594740900|2020-07-14 15:35:00|5.67|5.67|5.67|5.67|400
1594741200|2020-07-14 15:40:00|5.63|5.63|5.63|5.63|102
1594741500|2020-07-14 15:45:00|5.63|5.67|5.61|5.645|2644
1594741800|2020-07-14 15:50:00|5.655|5.655|5.65|5.65|600
1594742100|2020-07-14 15:55:00|5.65|5.65|5.64|5.64|600
1594742400|2020-07-14 16:00:00|5.65|5.66|5.64|5.66|2304
1594743000|2020-07-14 16:10:00|5.63|5.63|5.62|5.62|1017
1594743300|2020-07-14 16:15:00|5.61|5.65|5.61|5.65|1200
1594743600|2020-07-14 16:20:00|5.63|5.65|5.61|5.631|1870
1594743900|2020-07-14 16:25:00|5.62|5.64|5.62|5.64|300
1594744200|2020-07-14 16:30:00|5.61|5.61|5.61|5.61|100
1594744500|2020-07-14 16:35:00|5.61|5.61|5.6|5.6|620
1594744800|2020-07-14 16:40:00|5.66|5.66|5.66|5.66|124
1594745100|2020-07-14 16:45:00|5.63|5.64|5.63|5.64|300
1594745400|2020-07-14 16:50:00|5.66|5.66|5.645|5.66|1183
1594745700|2020-07-14 16:55:00|5.63|5.63|5.63|5.63|312
1594746000|2020-07-14 17:00:00|5.61|5.63|5.6|5.61|868
1594746300|2020-07-14 17:05:00|5.63|5.63|5.61|5.61|339
1594746600|2020-07-14 17:10:00|5.62|5.63|5.61|5.63|780
1594746900|2020-07-14 17:15:00|5.64|5.64|5.64|5.64|315
1594747200|2020-07-14 17:20:00|5.68|5.7|5.68|5.7|3841
1594747500|2020-07-14 17:25:00|5.68|5.68|5.66|5.66|250
1594747800|2020-07-14 17:30:00|5.66|5.66|5.66|5.66|268
1594748100|2020-07-14 17:35:00|5.67|5.7|5.67|5.7|643
1594748400|2020-07-14 17:40:00|5.7|5.7|5.7|5.7|200
1594749300|2020-07-14 17:55:00|5.68|5.7|5.68|5.7|745
1594749600|2020-07-14 18:00:00|5.71|5.71|5.71|5.71|434
1594749900|2020-07-14 18:05:00|5.69|5.69|5.69|5.69|300
1594750200|2020-07-14 18:10:00|5.68|5.68|5.68|5.68|279
1594750500|2020-07-14 18:15:00|5.7|5.77|5.69|5.77|8286
1594750800|2020-07-14 18:20:00|5.72|5.72|5.72|5.72|200
1594751100|2020-07-14 18:25:00|5.71|5.71|5.68|5.69|1212
1594751400|2020-07-14 18:30:00|5.66|5.71|5.66|5.68|470
1594751700|2020-07-14 18:35:00|5.68|5.68|5.68|5.68|100
1594752000|2020-07-14 18:40:00|5.69|5.69|5.68|5.68|793
1594753200|2020-07-14 19:00:00|5.69|5.74|5.69|5.74|282
1594754100|2020-07-14 19:15:00|5.69|5.75|5.69|5.75|285
1594755000|2020-07-14 19:30:00|5.7|5.75|5.7|5.75|706
1594755300|2020-07-14 19:35:00|5.72|5.77|5.72|5.77|321
1594755600|2020-07-14 19:40:00|5.72|5.76|5.72|5.72|907
1594755900|2020-07-14 19:45:00|5.72|5.75|5.71|5.71|1450
1594756200|2020-07-14 19:50:00|5.71|5.76|5.71|5.76|1665
1594756500|2020-07-14 19:55:00|5.76|5.81|5.72|5.78|7702
1594756800|2020-07-14 20:00:00|5.81|5.81|5.81|5.81|5124
1594757700|2020-07-14 20:15:00|5.81|5.81|5.81|5.81|0
1594759200|2020-07-14 20:40:00|5.81|5.81|5.81|5.81|0
1594819800|2020-07-15 13:30:00|5.75|5.77|5.75|5.764|7434
1594820100|2020-07-15 13:35:00|5.84|5.945|5.84|5.92|1004
1594820400|2020-07-15 13:40:00|5.912|5.915|5.83|5.915|4672
1594820700|2020-07-15 13:45:00|5.81|5.9|5.81|5.81|700
1594821300|2020-07-15 13:55:00|5.81|5.92|5.81|5.92|5711
1594821600|2020-07-15 14:00:00|5.87|5.95|5.87|5.95|5728
1594821900|2020-07-15 14:05:00|5.904|5.904|5.904|5.904|151
1594822200|2020-07-15 14:10:00|5.9|5.93|5.88|5.88|1804
1594822500|2020-07-15 14:15:00|5.891|5.9|5.874|5.88|1815
1594822800|2020-07-15 14:20:00|5.87|5.92|5.87|5.89|2052
1594823100|2020-07-15 14:25:00|5.88|5.88|5.88|5.88|100
1594823400|2020-07-15 14:30:00|5.89|5.9|5.89|5.9|536
1594823700|2020-07-15 14:35:00|5.89|5.89|5.87|5.88|1254
1594824000|2020-07-15 14:40:00|5.875|5.88|5.87|5.87|760
1594824300|2020-07-15 14:45:00|5.87|5.88|5.84|5.84|1247
1594824600|2020-07-15 14:50:00|5.86|5.89|5.86|5.89|984
1594825200|2020-07-15 15:00:00|5.87|5.87|5.83|5.845|2556
1594825500|2020-07-15 15:05:00|5.83|5.83|5.81|5.81|366
1594825800|2020-07-15 15:10:00|5.81|5.83|5.8|5.8|700
1594826100|2020-07-15 15:15:00|5.8|5.81|5.77|5.81|655
1594826400|2020-07-15 15:20:00|5.77|5.81|5.77|5.81|1331
1594826700|2020-07-15 15:25:00|5.77|5.77|5.77|5.77|501
1594827000|2020-07-15 15:30:00|5.77|5.77|5.77|5.77|100
1594827300|2020-07-15 15:35:00|5.8|5.84|5.79|5.84|1377
1594827600|2020-07-15 15:40:00|5.79|5.79|5.79|5.79|100
1594827900|2020-07-15 15:45:00|5.79|5.79|5.79|5.79|100
1594828200|2020-07-15 15:50:00|5.79|5.82|5.78|5.78|614
1594828500|2020-07-15 15:55:00|5.78|5.802|5.78|5.802|4333
1594828800|2020-07-15 16:00:00|5.76|5.8|5.76|5.8|501
1594829100|2020-07-15 16:05:00|5.8|5.8|5.8|5.8|201
1594829400|2020-07-15 16:10:00|5.8|5.8|5.8|5.8|145
1594829700|2020-07-15 16:15:00|5.78|5.8|5.78|5.79|600
1594830000|2020-07-15 16:20:00|5.79|5.85|5.79|5.85|2197
1594830300|2020-07-15 16:25:00|5.86|5.86|5.86|5.86|418
1594830600|2020-07-15 16:30:00|5.87|5.87|5.87|5.87|126
1594830900|2020-07-15 16:35:00|5.85|5.85|5.85|5.85|100
1594831200|2020-07-15 16:40:00|5.85|5.87|5.85|5.87|564
1594831800|2020-07-15 16:50:00|5.86|5.86|5.86|5.86|660
1594832400|2020-07-15 17:00:00|5.87|5.9|5.87|5.89|2540
1594832700|2020-07-15 17:05:00|5.89|5.9|5.89|5.9|218
1594833000|2020-07-15 17:10:00|5.87|5.87|5.87|5.87|104
1594833300|2020-07-15 17:15:00|5.9|5.9|5.9|5.9|13634
1594833600|2020-07-15 17:20:00|5.9|5.9|5.88|5.88|15041
1594833900|2020-07-15 17:25:00|5.87|5.87|5.87|5.87|100
1594834200|2020-07-15 17:30:00|5.85|5.865|5.83|5.83|1920
1594834500|2020-07-15 17:35:00|5.83|5.83|5.83|5.83|400
1594834800|2020-07-15 17:40:00|5.82|5.835|5.82|5.835|400
1594835100|2020-07-15 17:45:00|5.81|5.89|5.81|5.89|10036
1594835400|2020-07-15 17:50:00|5.86|5.87|5.85|5.855|4157
1594835700|2020-07-15 17:55:00|5.82|5.845|5.82|5.845|400
1594836000|2020-07-15 18:00:00|5.82|5.82|5.82|5.82|100
1594836300|2020-07-15 18:05:00|5.82|5.82|5.82|5.82|202
1594836600|2020-07-15 18:10:00|5.82|5.84|5.82|5.84|400
1594836900|2020-07-15 18:15:00|5.84|5.84|5.82|5.82|7808
1594837200|2020-07-15 18:20:00|5.86|5.88|5.85|5.85|1375
1594837800|2020-07-15 18:30:00|5.83|5.85|5.83|5.85|587
1594838100|2020-07-15 18:35:00|5.83|5.83|5.83|5.83|200
1594838400|2020-07-15 18:40:00|5.85|5.85|5.85|5.85|911
1594838700|2020-07-15 18:45:00|5.85|5.86|5.85|5.86|460
1594839000|2020-07-15 18:50:00|5.83|5.84|5.83|5.84|879
1594839300|2020-07-15 18:55:00|5.822|5.85|5.81|5.84|7002
1594839600|2020-07-15 19:00:00|5.83|5.87|5.825|5.87|2205
1594839900|2020-07-15 19:05:00|5.89|5.89|5.87|5.87|450
1594840200|2020-07-15 19:10:00|5.89|5.9|5.88|5.89|8368
1594840500|2020-07-15 19:15:00|5.88|5.88|5.87|5.87|593
1594840800|2020-07-15 19:20:00|5.85|5.855|5.85|5.855|300
1594841100|2020-07-15 19:25:00|5.86|5.89|5.86|5.87|2892
1594841400|2020-07-15 19:30:00|5.87|5.88|5.86|5.87|1381
1594841700|2020-07-15 19:35:00|5.88|5.89|5.87|5.89|1527
1594842000|2020-07-15 19:40:00|5.89|5.89|5.87|5.89|1458
1594842300|2020-07-15 19:45:00|5.89|5.89|5.86|5.89|5384
1594842600|2020-07-15 19:50:00|5.89|5.89|5.85|5.865|2658
1594842900|2020-07-15 19:55:00|5.865|5.9|5.85|5.885|6969
1594843200|2020-07-15 20:00:00|5.9|5.9|5.9|5.9|3678
1594844100|2020-07-15 20:15:00|5.9|5.9|5.9|5.9|0
1594845000|2020-07-15 20:30:00|5.9|5.9|5.9|5.9|0
1594845900|2020-07-15 20:45:00|5.9|5.9|5.9|5.9|0
1594906200|2020-07-16 13:30:00|5.8|5.8|5.76|5.76|2532
1594906800|2020-07-16 13:40:00|5.75|5.84|5.73|5.84|1241
1594907100|2020-07-16 13:45:00|5.84|5.87|5.84|5.87|200
1594907400|2020-07-16 13:50:00|5.91|5.91|5.9|5.9|579
1594907700|2020-07-16 13:55:00|5.905|5.91|5.9|5.91|310
1594908000|2020-07-16 14:00:00|5.88|5.88|5.86|5.86|687
1594908300|2020-07-16 14:05:00|5.85|5.89|5.81|5.835|2701
1594908600|2020-07-16 14:10:00|5.81|5.81|5.81|5.81|120
1594908900|2020-07-16 14:15:00|5.81|5.83|5.81|5.83|400
1594909200|2020-07-16 14:20:00|5.83|5.84|5.79|5.79|1040
1594909500|2020-07-16 14:25:00|5.79|5.84|5.79|5.84|504
1594909800|2020-07-16 14:30:00|5.8|5.83|5.79|5.83|1769
1594910100|2020-07-16 14:35:00|5.82|5.82|5.79|5.79|1303
1594910400|2020-07-16 14:40:00|5.81|5.81|5.79|5.79|611
1594910700|2020-07-16 14:45:00|5.79|5.79|5.79|5.79|610
1594911000|2020-07-16 14:50:00|5.84|5.84|5.84|5.84|0
1594911300|2020-07-16 14:55:00|5.81|5.81|5.81|5.81|16564
1594911900|2020-07-16 15:05:00|5.77|5.81|5.77|5.81|2297
1594912200|2020-07-16 15:10:00|5.77|5.77|5.74|5.74|430
1594912500|2020-07-16 15:15:00|5.76|5.78|5.76|5.78|1120
1594912800|2020-07-16 15:20:00|5.77|5.77|5.755|5.755|731
1594913100|2020-07-16 15:25:00|5.755|5.81|5.755|5.81|1648
1594913400|2020-07-16 15:30:00|5.77|5.775|5.77|5.77|560
1594913700|2020-07-16 15:35:00|5.76|5.77|5.72|5.73|4236
1594914000|2020-07-16 15:40:00|5.77|5.77|5.72|5.755|600
1594914300|2020-07-16 15:45:00|5.74|5.755|5.74|5.74|500
1594914600|2020-07-16 15:50:00|5.74|5.77|5.74|5.74|1996
1594914900|2020-07-16 15:55:00|5.74|5.79|5.74|5.79|1234
1594915200|2020-07-16 16:00:00|5.77|5.77|5.765|5.765|390
1594915500|2020-07-16 16:05:00|5.73|5.8|5.73|5.785|5808
1594915800|2020-07-16 16:10:00|5.8|5.8|5.78|5.78|602
1594916100|2020-07-16 16:15:00|5.78|5.78|5.75|5.75|900
1594916400|2020-07-16 16:20:00|5.74|5.77|5.74|5.74|600
1594916700|2020-07-16 16:25:00|5.74|5.74|5.74|5.74|312
1594917000|2020-07-16 16:30:00|5.74|5.77|5.74|5.77|1105
1594917300|2020-07-16 16:35:00|5.76|5.762|5.74|5.74|711
1594917600|2020-07-16 16:40:00|5.755|5.755|5.74|5.74|420
1594917900|2020-07-16 16:45:00|5.74|5.74|5.74|5.74|505
1594918200|2020-07-16 16:50:00|5.74|5.74|5.74|5.74|200
1594918500|2020-07-16 16:55:00|5.74|5.77|5.74|5.755|700
1594918800|2020-07-16 17:00:00|5.75|5.75|5.72|5.72|720
1594919100|2020-07-16 17:05:00|5.72|5.72|5.72|5.72|505
1594919400|2020-07-16 17:10:00|5.72|5.73|5.72|5.73|200
1594919700|2020-07-16 17:15:00|5.73|5.74|5.73|5.74|400
1594920000|2020-07-16 17:20:00|5.73|5.73|5.69|5.71|900
1594920300|2020-07-16 17:25:00|5.71|5.71|5.71|5.71|525
1594920600|2020-07-16 17:30:00|5.71|5.71|5.71|5.71|100
1594920900|2020-07-16 17:35:00|5.71|5.71|5.71|5.71|621
1594921200|2020-07-16 17:40:00|5.71|5.71|5.71|5.71|200
1594921500|2020-07-16 17:45:00|5.7|5.71|5.7|5.7|589
1594921800|2020-07-16 17:50:00|5.71|5.72|5.71|5.72|620
1594922100|2020-07-16 17:55:00|5.71|5.73|5.71|5.71|400
1594922400|2020-07-16 18:00:00|5.71|5.74|5.69|5.74|2443
1594922700|2020-07-16 18:05:00|5.74|5.79|5.73|5.77|1766
1594923000|2020-07-16 18:10:00|5.76|5.77|5.76|5.77|1025
1594923300|2020-07-16 18:15:00|5.77|5.8|5.77|5.785|536
1594923600|2020-07-16 18:20:00|5.77|5.77|5.77|5.77|100
1594923900|2020-07-16 18:25:00|5.77|5.77|5.75|5.75|781
1594924200|2020-07-16 18:30:00|5.75|5.78|5.75|5.76|600
1594924500|2020-07-16 18:35:00|5.75|5.75|5.75|5.75|220
1594924800|2020-07-16 18:40:00|5.75|5.77|5.745|5.77|2829
1594925100|2020-07-16 18:45:00|5.75|5.751|5.75|5.751|852
1594925400|2020-07-16 18:50:00|5.74|5.74|5.73|5.73|812
1594925700|2020-07-16 18:55:00|5.73|5.73|5.71|5.71|700
1594926000|2020-07-16 19:00:00|5.71|5.71|5.71|5.71|500
1594926300|2020-07-16 19:05:00|5.71|5.73|5.7|5.7|1022
1594926600|2020-07-16 19:10:00|5.73|5.74|5.72|5.72|2528
1594926900|2020-07-16 19:15:00|5.73|5.76|5.73|5.74|1417
1594927200|2020-07-16 19:20:00|5.73|5.73|5.73|5.73|300
1594927500|2020-07-16 19:25:00|5.73|5.738|5.7|5.7|5905
1594927800|2020-07-16 19:30:00|5.7|5.715|5.7|5.7|700
1594928100|2020-07-16 19:35:00|5.7|5.715|5.7|5.7|1262
1594928400|2020-07-16 19:40:00|5.71|5.71|5.68|5.68|1138
1594928700|2020-07-16 19:45:00|5.68|5.7|5.67|5.69|2847
1594929000|2020-07-16 19:50:00|5.66|5.72|5.66|5.7|5071
1594929300|2020-07-16 19:55:00|5.715|5.73|5.68|5.69|5202
1594929600|2020-07-16 20:00:00|5.72|5.72|5.72|5.72|2927
1594930500|2020-07-16 20:15:00|5.72|5.72|5.72|5.72|0
1594931400|2020-07-16 20:30:00|5.72|5.72|5.72|5.72|0
1594932000|2020-07-16 20:40:00|5.72|5.72|5.72|5.72|0
1594992600|2020-07-17 13:30:00|5.66|5.66|5.66|5.66|695
1594992900|2020-07-17 13:35:00|5.76|5.81|5.76|5.81|378
1594993200|2020-07-17 13:40:00|5.81|5.81|5.81|5.81|250
1594993500|2020-07-17 13:45:00|5.885|5.885|5.885|5.885|300
1594993800|2020-07-17 13:50:00|5.8|5.86|5.8|5.86|475
1594994100|2020-07-17 13:55:00|5.78|5.78|5.77|5.77|701
1594994400|2020-07-17 14:00:00|5.75|5.75|5.74|5.74|500
1594995000|2020-07-17 14:10:00|5.735|5.735|5.71|5.71|600
1594995300|2020-07-17 14:15:00|5.71|5.71|5.71|5.71|100
1594995600|2020-07-17 14:20:00|5.67|5.67|5.66|5.66|520
1594996200|2020-07-17 14:30:00|5.63|5.65|5.63|5.65|910
1594996500|2020-07-17 14:35:00|5.65|5.669|5.64|5.66|1762
1594996800|2020-07-17 14:40:00|5.65|5.65|5.65|5.65|877
1594997100|2020-07-17 14:45:00|5.63|5.652|5.625|5.652|1413
1594997700|2020-07-17 14:55:00|5.65|5.68|5.65|5.665|839
1594998000|2020-07-17 15:00:00|5.65|5.67|5.63|5.63|1341
1594998300|2020-07-17 15:05:00|5.63|5.63|5.62|5.62|705
1594998600|2020-07-17 15:10:00|5.625|5.625|5.61|5.61|957
1594998900|2020-07-17 15:15:00|5.61|5.65|5.61|5.65|2284
1594999200|2020-07-17 15:20:00|5.65|5.65|5.65|5.65|571
1594999500|2020-07-17 15:25:00|5.63|5.63|5.63|5.63|540
1594999800|2020-07-17 15:30:00|5.64|5.64|5.61|5.61|2604
1595000100|2020-07-17 15:35:00|5.61|5.68|5.61|5.67|1415
1595000700|2020-07-17 15:45:00|5.68|5.68|5.67|5.67|700
1595001000|2020-07-17 15:50:00|5.67|5.67|5.65|5.65|755
1595001300|2020-07-17 15:55:00|5.63|5.63|5.63|5.63|0
1595001600|2020-07-17 16:00:00|5.67|5.67|5.63|5.64|23357
1595001900|2020-07-17 16:05:00|5.63|5.63|5.63|5.63|300
1595002200|2020-07-17 16:10:00|5.63|5.63|5.61|5.61|700
1595002500|2020-07-17 16:15:00|5.61|5.61|5.61|5.61|400
1595002800|2020-07-17 16:20:00|5.62|5.62|5.62|5.62|324
1595003400|2020-07-17 16:30:00|5.62|5.63|5.62|5.63|1233
1595003700|2020-07-17 16:35:00|5.62|5.62|5.62|5.62|305
1595004000|2020-07-17 16:40:00|5.62|5.62|5.62|5.62|600
1595004300|2020-07-17 16:45:00|5.62|5.62|5.61|5.61|550
1595004600|2020-07-17 16:50:00|5.61|5.622|5.61|5.622|400
1595004900|2020-07-17 16:55:00|5.6|5.6|5.6|5.6|300
1595005200|2020-07-17 17:00:00|5.6|5.6|5.58|5.58|1064
1595005500|2020-07-17 17:05:00|5.55|5.55|5.55|5.55|405
1595005800|2020-07-17 17:10:00|5.55|5.56|5.53|5.53|1208
1595006100|2020-07-17 17:15:00|5.545|5.545|5.53|5.53|300
1595006400|2020-07-17 17:20:00|5.53|5.53|5.53|5.53|138
1595006700|2020-07-17 17:25:00|5.53|5.53|5.53|5.53|105
1595007000|2020-07-17 17:30:00|5.53|5.535|5.46|5.535|5869
1595007300|2020-07-17 17:35:00|5.52|5.52|5.52|5.52|400
1595007600|2020-07-17 17:40:00|5.51|5.52|5.5|5.5|700
1595007900|2020-07-17 17:45:00|5.5|5.5|5.47|5.48|1401
1595008200|2020-07-17 17:50:00|5.48|5.495|5.47|5.49|6630
1595008500|2020-07-17 17:55:00|5.5|5.51|5.49|5.51|6465
1595008800|2020-07-17 18:00:00|5.53|5.54|5.525|5.53|2967
1595009100|2020-07-17 18:05:00|5.52|5.52|5.51|5.51|2502
1595009400|2020-07-17 18:10:00|5.51|5.51|5.49|5.5|1200
1595009700|2020-07-17 18:15:00|5.5|5.52|5.49|5.52|4082
1595010000|2020-07-17 18:20:00|5.51|5.51|5.51|5.51|700
1595010300|2020-07-17 18:25:00|5.515|5.52|5.51|5.51|650
1595010600|2020-07-17 18:30:00|5.51|5.51|5.49|5.49|1664
1595010900|2020-07-17 18:35:00|5.485|5.49|5.46|5.48|10900
1595011200|2020-07-17 18:40:00|5.49|5.49|5.47|5.47|700
1595011500|2020-07-17 18:45:00|5.46|5.5|5.45|5.47|6872
1595011800|2020-07-17 18:50:00|5.485|5.485|5.48|5.48|400
1595012100|2020-07-17 18:55:00|5.48|5.48|5.46|5.46|1000
1595012400|2020-07-17 19:00:00|5.47|5.53|5.47|5.5|18232
1595012700|2020-07-17 19:05:00|5.5|5.51|5.495|5.51|5809
1595013000|2020-07-17 19:10:00|5.52|5.52|5.5|5.5|2262
1595013300|2020-07-17 19:15:00|5.49|5.51|5.47|5.51|1076
1595013600|2020-07-17 19:20:00|5.5|5.51|5.5|5.51|615
1595013900|2020-07-17 19:25:00|5.5|5.5|5.5|5.5|650
1595014200|2020-07-17 19:30:00|5.5|5.5|5.48|5.48|890
1595014500|2020-07-17 19:35:00|5.48|5.49|5.48|5.48|3051
1595014800|2020-07-17 19:40:00|5.48|5.49|5.48|5.48|2266
1595015100|2020-07-17 19:45:00|5.48|5.48|5.46|5.48|1450
1595015400|2020-07-17 19:50:00|5.5|5.5|5.47|5.48|2031
1595015700|2020-07-17 19:55:00|5.48|5.53|5.47|5.53|12589
1595016000|2020-07-17 20:00:00|5.51|5.51|5.51|5.51|2052
1595018400|2020-07-17 20:40:00|5.51|5.51|5.51|5.51|0
1595251800|2020-07-20 13:30:00|5.45|5.52|5.45|5.47|1724
1595252100|2020-07-20 13:35:00|5.48|5.58|5.48|5.48|400
1595252400|2020-07-20 13:40:00|5.47|5.47|5.46|5.46|427
1595252700|2020-07-20 13:45:00|5.47|5.47|5.47|5.47|704
1595253300|2020-07-20 13:55:00|5.49|5.49|5.49|5.49|296
1595253600|2020-07-20 14:00:00|5.46|5.49|5.45|5.46|2143
1595253900|2020-07-20 14:05:00|5.46|5.46|5.46|5.46|910
1595254200|2020-07-20 14:10:00|5.44|5.44|5.44|5.44|123
1595254500|2020-07-20 14:15:00|5.461|5.461|5.44|5.44|2080
1595254800|2020-07-20 14:20:00|5.43|5.435|5.42|5.42|852
1595255100|2020-07-20 14:25:00|5.42|5.42|5.415|5.42|1188
1595255400|2020-07-20 14:30:00|5.41|5.46|5.41|5.43|2112
1595256000|2020-07-20 14:40:00|5.44|5.49|5.44|5.44|5531
1595256600|2020-07-20 14:50:00|5.44|5.44|5.44|5.44|359
1595256900|2020-07-20 14:55:00|5.44|5.44|5.44|5.44|100
1595257200|2020-07-20 15:00:00|5.457|5.46|5.44|5.46|1340
1595257500|2020-07-20 15:05:00|5.44|5.45|5.44|5.45|875
1595258100|2020-07-20 15:15:00|5.47|5.47|5.46|5.46|680
1595258700|2020-07-20 15:25:00|5.44|5.44|5.44|5.44|101
1595259900|2020-07-20 15:45:00|5.44|5.44|5.44|5.44|100
1595260200|2020-07-20 15:50:00|5.47|5.47|5.47|5.47|360
1595261400|2020-07-20 16:10:00|5.5|5.5|5.45|5.48|9539
1595262000|2020-07-20 16:20:00|5.46|5.51|5.46|5.46|601
1595262300|2020-07-20 16:25:00|5.46|5.501|5.46|5.49|2017
1595262600|2020-07-20 16:30:00|5.49|5.54|5.49|5.54|1817
1595263500|2020-07-20 16:45:00|5.52|5.52|5.5|5.52|1809
1595264100|2020-07-20 16:55:00|5.55|5.55|5.55|5.55|293
1595264700|2020-07-20 17:05:00|5.56|5.56|5.56|5.56|442
1595265000|2020-07-20 17:10:00|5.56|5.56|5.56|5.56|959
1595265300|2020-07-20 17:15:00|5.55|5.55|5.534|5.534|1190
1595265600|2020-07-20 17:20:00|5.534|5.534|5.534|5.534|253
1595265900|2020-07-20 17:25:00|5.52|5.52|5.52|5.52|701
1595266200|2020-07-20 17:30:00|5.5|5.5|5.5|5.5|400
1595266800|2020-07-20 17:40:00|5.49|5.49|5.49|5.49|100
1595267100|2020-07-20 17:45:00|5.5|5.51|5.49|5.51|1300
1595267700|2020-07-20 17:55:00|5.49|5.49|5.49|5.49|217
1595271000|2020-07-20 18:50:00|5.5|5.5|5.5|5.5|835
1595271300|2020-07-20 18:55:00|5.5|5.5|5.47|5.5|11665
1595271600|2020-07-20 19:00:00|5.51|5.52|5.5|5.5|1111
1595271900|2020-07-20 19:05:00|5.49|5.52|5.49|5.52|700
1595272200|2020-07-20 19:10:00|5.51|5.51|5.5|5.507|611
1595272500|2020-07-20 19:15:00|5.51|5.52|5.5|5.51|1178
1595272800|2020-07-20 19:20:00|5.5|5.5|5.5|5.5|1133
1595273100|2020-07-20 19:25:00|5.5|5.54|5.5|5.525|1300
1595273700|2020-07-20 19:35:00|5.52|5.521|5.511|5.52|1950
1595274000|2020-07-20 19:40:00|5.51|5.54|5.51|5.51|4429
1595274300|2020-07-20 19:45:00|5.51|5.51|5.49|5.49|734
1595274600|2020-07-20 19:50:00|5.48|5.48|5.47|5.47|1267
1595274900|2020-07-20 19:55:00|5.47|5.48|5.45|5.48|4161
1595275200|2020-07-20 20:00:00|5.48|5.48|5.48|5.48|2648
1595276100|2020-07-20 20:15:00|5.48|5.48|5.48|5.48|0
1595277900|2020-07-20 20:45:00|5.48|5.48|5.48|5.48|0
1595338200|2020-07-21 13:30:00|5.44|5.44|5.44|5.44|1947
1595338500|2020-07-21 13:35:00|5.5|5.617|5.5|5.617|864
1595338800|2020-07-21 13:40:00|5.6|5.65|5.6|5.6|597
1595339100|2020-07-21 13:45:00|5.6|5.623|5.6|5.623|842
1595339700|2020-07-21 13:55:00|5.62|5.62|5.57|5.58|4144
1595340000|2020-07-21 14:00:00|5.54|5.64|5.54|5.64|3430
1595340300|2020-07-21 14:05:00|5.64|5.64|5.64|5.64|720
1595340600|2020-07-21 14:10:00|5.64|5.65|5.59|5.59|1082
1595340900|2020-07-21 14:15:00|5.63|5.63|5.57|5.57|3369
1595341200|2020-07-21 14:20:00|5.56|5.56|5.56|5.56|220
1595341500|2020-07-21 14:25:00|5.57|5.64|5.57|5.6|4643
1595341800|2020-07-21 14:30:00|5.6|5.66|5.6|5.62|3800
1595342100|2020-07-21 14:35:00|5.62|5.66|5.62|5.63|5377
1595342400|2020-07-21 14:40:00|5.6|5.6|5.6|5.6|1901
1595342700|2020-07-21 14:45:00|5.6|5.63|5.59|5.63|1039
1595343000|2020-07-21 14:50:00|5.59|5.59|5.58|5.59|663
1595343300|2020-07-21 14:55:00|5.63|5.63|5.615|5.615|923
1595343600|2020-07-21 15:00:00|5.6|5.605|5.6|5.6|2006
1595344200|2020-07-21 15:10:00|5.6|5.6|5.6|5.6|1128
1595344500|2020-07-21 15:15:00|5.61|5.64|5.61|5.63|3155
1595344800|2020-07-21 15:20:00|5.61|5.61|5.61|5.61|825
1595345100|2020-07-21 15:25:00|5.61|5.61|5.58|5.59|2237
1595345700|2020-07-21 15:35:00|5.6|5.63|5.6|5.615|889
1595346000|2020-07-21 15:40:00|5.63|5.63|5.63|5.63|400
1595346300|2020-07-21 15:45:00|5.64|5.64|5.64|5.64|112
1595346600|2020-07-21 15:50:00|5.64|5.64|5.64|5.64|921
1595346900|2020-07-21 15:55:00|5.64|5.64|5.64|5.64|102
1595347200|2020-07-21 16:00:00|5.64|5.68|5.64|5.68|4117
1595347500|2020-07-21 16:05:00|5.63|5.67|5.62|5.63|4200
1595347800|2020-07-21 16:10:00|5.603|5.61|5.59|5.59|2811
1595348100|2020-07-21 16:15:00|5.6|5.67|5.6|5.67|7291
1595348400|2020-07-21 16:20:00|5.67|5.67|5.655|5.67|1044
1595348700|2020-07-21 16:25:00|5.67|5.67|5.67|5.67|500
1595349000|2020-07-21 16:30:00|5.65|5.69|5.65|5.69|2850
1595349300|2020-07-21 16:35:00|5.69|5.69|5.67|5.69|2023
1595349600|2020-07-21 16:40:00|5.69|5.73|5.69|5.72|5681
1595349900|2020-07-21 16:45:00|5.72|5.72|5.72|5.72|912
1595350200|2020-07-21 16:50:00|5.68|5.69|5.68|5.69|1706
1595350500|2020-07-21 16:55:00|5.71|5.71|5.71|5.71|200
1595350800|2020-07-21 17:00:00|5.72|5.74|5.72|5.73|1653
1595351100|2020-07-21 17:05:00|5.74|5.74|5.73|5.74|1611
1595351400|2020-07-21 17:10:00|5.76|5.76|5.75|5.76|714
1595351700|2020-07-21 17:15:00|5.76|5.8|5.76|5.77|1720
1595352000|2020-07-21 17:20:00|5.77|5.774|5.77|5.77|1759
1595352300|2020-07-21 17:25:00|5.77|5.78|5.77|5.78|550
1595352600|2020-07-21 17:30:00|5.78|5.78|5.77|5.78|710
1595352900|2020-07-21 17:35:00|5.78|5.79|5.77|5.78|749
1595353200|2020-07-21 17:40:00|5.79|5.8|5.79|5.8|2344
1595353500|2020-07-21 17:45:00|5.81|5.82|5.81|5.82|500
1595353800|2020-07-21 17:50:00|5.82|5.82|5.82|5.82|200
1595354100|2020-07-21 17:55:00|5.82|5.82|5.82|5.82|920
1595354700|2020-07-21 18:05:00|5.81|5.81|5.81|5.81|1108
1595355000|2020-07-21 18:10:00|5.78|5.78|5.761|5.78|1735
1595355300|2020-07-21 18:15:00|5.78|5.78|5.77|5.78|620
1595355600|2020-07-21 18:20:00|5.78|5.79|5.776|5.79|905
1595355900|2020-07-21 18:25:00|5.81|5.84|5.81|5.84|500
1595356200|2020-07-21 18:30:00|5.87|5.87|5.865|5.87|450
1595356500|2020-07-21 18:35:00|5.85|5.85|5.85|5.85|201
1595356800|2020-07-21 18:40:00|5.87|5.87|5.87|5.87|100
1595357100|2020-07-21 18:45:00|5.85|5.85|5.85|5.85|100
1595357400|2020-07-21 18:50:00|5.85|5.87|5.83|5.83|2623
1595358000|2020-07-21 19:00:00|5.85|5.88|5.85|5.86|1305
1595358300|2020-07-21 19:05:00|5.857|5.857|5.85|5.85|3295
1595358600|2020-07-21 19:10:00|5.83|5.83|5.79|5.806|6992
1595358900|2020-07-21 19:15:00|5.8|5.8|5.796|5.796|287
1595359200|2020-07-21 19:20:00|5.8|5.82|5.8|5.82|2400
1595359500|2020-07-21 19:25:00|5.82|5.85|5.82|5.85|1165
1595359800|2020-07-21 19:30:00|5.86|5.86|5.84|5.85|2379
1595360100|2020-07-21 19:35:00|5.83|5.83|5.8|5.8|1845
1595360400|2020-07-21 19:40:00|5.8|5.83|5.8|5.83|951
1595360700|2020-07-21 19:45:00|5.826|5.826|5.826|5.826|150
1595361000|2020-07-21 19:50:00|5.81|5.81|5.81|5.81|327
1595361300|2020-07-21 19:55:00|5.82|5.82|5.805|5.82|3911
1595361600|2020-07-21 20:00:00|5.84|5.84|5.83|5.84|4532
1595362500|2020-07-21 20:15:00|5.84|5.84|5.84|5.84|0
1595364300|2020-07-21 20:45:00|5.84|5.84|5.84|5.84|0
1595424600|2020-07-22 13:30:00|5.85|5.85|5.77|5.77|967
1595424900|2020-07-22 13:35:00|5.72|5.72|5.72|5.72|102
1595425200|2020-07-22 13:40:00|5.82|5.82|5.75|5.75|797
1595425500|2020-07-22 13:45:00|5.81|5.81|5.81|5.81|200
1595425800|2020-07-22 13:50:00|5.75|5.787|5.75|5.787|250
1595426100|2020-07-22 13:55:00|5.76|5.76|5.75|5.75|374
1595426700|2020-07-22 14:05:00|5.71|5.71|5.7|5.71|301
1595427000|2020-07-22 14:10:00|5.71|5.71|5.71|5.71|100
1595427300|2020-07-22 14:15:00|5.66|5.66|5.66|5.66|200
1595428200|2020-07-22 14:30:00|5.71|5.71|5.7|5.7|562
1595428500|2020-07-22 14:35:00|5.72|5.74|5.72|5.74|1050
1595429100|2020-07-22 14:45:00|5.74|5.74|5.74|5.74|600
1595429400|2020-07-22 14:50:00|5.74|5.74|5.71|5.74|3870
1595429700|2020-07-22 14:55:00|5.73|5.73|5.73|5.73|100
1595430000|2020-07-22 15:00:00|5.75|5.77|5.75|5.764|3314
1595430300|2020-07-22 15:05:00|5.78|5.78|5.78|5.78|709
1595430600|2020-07-22 15:10:00|5.79|5.79|5.78|5.79|559
1595431200|2020-07-22 15:20:00|5.78|5.78|5.77|5.78|819
1595431500|2020-07-22 15:25:00|5.78|5.78|5.78|5.78|101
1595431800|2020-07-22 15:30:00|5.79|5.79|5.79|5.79|357
1595432400|2020-07-22 15:40:00|5.79|5.79|5.79|5.79|236
1595432700|2020-07-22 15:45:00|5.79|5.797|5.77|5.797|1117
1595433000|2020-07-22 15:50:00|5.77|5.8|5.77|5.8|286
1595433300|2020-07-22 15:55:00|5.76|5.77|5.76|5.77|1220
1595433600|2020-07-22 16:00:00|5.77|5.77|5.77|5.77|100
1595434200|2020-07-22 16:10:00|5.79|5.79|5.79|5.79|431
1595434500|2020-07-22 16:15:00|5.81|5.81|5.81|5.81|207
1595435100|2020-07-22 16:25:00|5.8|5.85|5.8|5.84|4273
1595435400|2020-07-22 16:30:00|5.85|5.85|5.85|5.85|500
1595435700|2020-07-22 16:35:00|5.84|5.84|5.84|5.84|300
1595436000|2020-07-22 16:40:00|5.84|5.85|5.84|5.85|5928
1595436300|2020-07-22 16:45:00|5.84|5.88|5.84|5.87|13335
1595436600|2020-07-22 16:50:00|5.85|5.88|5.84|5.87|3312
1595436900|2020-07-22 16:55:00|5.87|5.93|5.84|5.92|17994
1595437200|2020-07-22 17:00:00|5.927|5.93|5.92|5.93|1200
1595437500|2020-07-22 17:05:00|5.93|5.93|5.9|5.93|1620
1595437800|2020-07-22 17:10:00|5.92|5.94|5.92|5.94|1401
1595438100|2020-07-22 17:15:00|5.94|5.95|5.93|5.95|7229
1595438400|2020-07-22 17:20:00|5.97|5.97|5.95|5.95|1402
1595438700|2020-07-22 17:25:00|5.94|5.94|5.94|5.94|200
1595439000|2020-07-22 17:30:00|5.94|5.94|5.91|5.91|576
1595439300|2020-07-22 17:35:00|5.91|5.961|5.91|5.96|7127
1595439600|2020-07-22 17:40:00|5.94|5.94|5.92|5.921|3040
1595439900|2020-07-22 17:45:00|5.93|5.96|5.93|5.93|3851
1595440200|2020-07-22 17:50:00|5.92|5.96|5.92|5.96|1429
1595440500|2020-07-22 17:55:00|5.93|5.93|5.93|5.93|700
1595440800|2020-07-22 18:00:00|5.915|5.98|5.915|5.98|1165
1595441100|2020-07-22 18:05:00|5.95|5.95|5.93|5.95|1900
1595441700|2020-07-22 18:15:00|5.93|5.93|5.91|5.91|700
1595442000|2020-07-22 18:20:00|5.91|5.91|5.91|5.91|200
1595442300|2020-07-22 18:25:00|5.91|5.91|5.91|5.91|100
1595442600|2020-07-22 18:30:00|5.91|5.93|5.91|5.92|472
1595443200|2020-07-22 18:40:00|5.93|5.94|5.93|5.94|1314
1595443500|2020-07-22 18:45:00|5.935|5.94|5.935|5.94|1640
1595443800|2020-07-22 18:50:00|5.95|5.95|5.95|5.95|600
1595444100|2020-07-22 18:55:00|5.95|6.02|5.95|5.99|31101
1595444400|2020-07-22 19:00:00|5.98|5.99|5.96|5.99|19146
1595444700|2020-07-22 19:05:00|5.99|6.015|5.99|5.99|2647
1595445000|2020-07-22 19:10:00|5.99|5.99|5.99|5.99|1175
1595445300|2020-07-22 19:15:00|6|6|5.97|5.99|4674
1595445600|2020-07-22 19:20:00|5.99|5.99|5.97|5.975|4545
1595445900|2020-07-22 19:25:00|5.975|5.99|5.94|5.98|12290
1595446200|2020-07-22 19:30:00|5.98|5.99|5.93|5.95|18757
1595446500|2020-07-22 19:35:00|5.935|5.98|5.87|5.965|26542
1595446800|2020-07-22 19:40:00|5.979|5.99|5.95|5.95|14176
1595447100|2020-07-22 19:45:00|5.95|5.95|5.86|5.86|23612
1595447400|2020-07-22 19:50:00|5.85|5.91|5.83|5.9|15463
1595447700|2020-07-22 19:55:00|5.914|5.914|5.86|5.86|21208
1595448000|2020-07-22 20:00:00|5.91|5.91|5.91|5.91|1416
1595450700|2020-07-22 20:45:00|5.91|5.91|5.91|5.91|0
1595511000|2020-07-23 13:30:00|5.98|5.98|5.95|5.96|2550
1595511600|2020-07-23 13:40:00|5.93|5.97|5.899|5.91|10599
1595511900|2020-07-23 13:45:00|5.9|5.93|5.9|5.93|6348
1595512200|2020-07-23 13:50:00|5.92|5.92|5.88|5.91|8408
1595512500|2020-07-23 13:55:00|5.96|5.96|5.96|5.96|453
1595512800|2020-07-23 14:00:00|5.95|5.965|5.935|5.935|768
1595513100|2020-07-23 14:05:00|5.95|5.95|5.95|5.95|766
1595513400|2020-07-23 14:10:00|5.92|5.92|5.92|5.92|0
1595513700|2020-07-23 14:15:00|5.96|6.01|5.96|5.96|36935
1595514000|2020-07-23 14:20:00|5.97|5.97|5.87|5.9|2934
1595514300|2020-07-23 14:25:00|5.89|5.93|5.82|5.93|25136
1595514600|2020-07-23 14:30:00|5.965|5.99|5.926|5.96|7423
1595514900|2020-07-23 14:35:00|5.96|6.01|5.95|5.98|8670
1595515200|2020-07-23 14:40:00|6.01|6.04|5.98|6|7204
1595515500|2020-07-23 14:45:00|5.99|6|5.98|6|5605
1595515800|2020-07-23 14:50:00|5.995|6.05|5.99|5.99|11046
1595516100|2020-07-23 14:55:00|6.01|6.05|6|6.04|16346
1595516400|2020-07-23 15:00:00|6.03|6.03|6.01|6.01|6251
1595516700|2020-07-23 15:05:00|6.01|6.01|6.005|6.01|2224
1595517300|2020-07-23 15:15:00|6.03|6.04|6.03|6.04|500
1595517600|2020-07-23 15:20:00|6.04|6.04|6.04|6.04|231
1595517900|2020-07-23 15:25:00|6.06|6.06|6.06|6.06|100
1595518200|2020-07-23 15:30:00|6.04|6.16|6.04|6.16|14170
1595518500|2020-07-23 15:35:00|6.145|6.145|6.115|6.14|3016
1595518800|2020-07-23 15:40:00|6.145|6.145|6.145|6.145|2565
1595519100|2020-07-23 15:45:00|6.15|6.16|6.15|6.16|1158
1595519400|2020-07-23 15:50:00|6.16|6.16|6.16|6.16|0
1595519700|2020-07-23 15:55:00|6.17|6.19|6.16|6.16|154846
1595520000|2020-07-23 16:00:00|6.17|6.17|6.17|6.17|913
1595520300|2020-07-23 16:05:00|6.14|6.14|6.14|6.14|120
1595520600|2020-07-23 16:10:00|6.16|6.16|6.16|6.16|202
1595520900|2020-07-23 16:15:00|6.18|6.2|6.16|6.16|1504
1595521500|2020-07-23 16:25:00|6.2|6.2|6.19|6.19|1343
1595521800|2020-07-23 16:30:00|6.21|6.22|6.21|6.22|833
1595522700|2020-07-23 16:45:00|6.22|6.22|6.22|6.22|500
1595523000|2020-07-23 16:50:00|6.22|6.22|6.22|6.22|265
1595523300|2020-07-23 16:55:00|6.24|6.25|6.23|6.23|4595
1595523600|2020-07-23 17:00:00|6.23|6.25|6.23|6.25|1035
1595523900|2020-07-23 17:05:00|6.248|6.25|6.23|6.23|2471
1595524200|2020-07-23 17:10:00|6.22|6.22|6.2|6.2|696
1595524500|2020-07-23 17:15:00|6.21|6.21|6.2|6.2|1466
1595524800|2020-07-23 17:20:00|6.19|6.22|6.18|6.22|3427
1595525100|2020-07-23 17:25:00|6.2|6.2|6.2|6.2|262
1595525400|2020-07-23 17:30:00|6.19|6.19|6.19|6.19|420
1595525700|2020-07-23 17:35:00|6.18|6.18|6.16|6.16|489
1595526000|2020-07-23 17:40:00|6.16|6.16|6.125|6.125|4913
1595526600|2020-07-23 17:50:00|6.12|6.12|6.08|6.09|5571
1595526900|2020-07-23 17:55:00|6.08|6.09|6.04|6.04|661
1595527200|2020-07-23 18:00:00|6.09|6.09|6.09|6.09|289
1595527500|2020-07-23 18:05:00|6.08|6.08|6.08|6.08|239
1595527800|2020-07-23 18:10:00|6.05|6.05|5.99|6.02|4000
1595528100|2020-07-23 18:15:00|6|6|6|6|128
1595528400|2020-07-23 18:20:00|5.98|5.98|5.98|5.98|200
1595528700|2020-07-23 18:25:00|5.99|5.99|5.99|5.99|100
1595529000|2020-07-23 18:30:00|5.99|5.99|5.99|5.99|509
1595529300|2020-07-23 18:35:00|6.01|6.01|6.01|6.01|644
1595530800|2020-07-23 19:00:00|6.02|6.02|6.02|6.02|600
1595531400|2020-07-23 19:10:00|6.03|6.03|6.03|6.03|144
1595531700|2020-07-23 19:15:00|6|6.04|6|6.04|200
1595532000|2020-07-23 19:20:00|6|6|6|6|100
1595532600|2020-07-23 19:30:00|6.04|6.04|6.01|6.02|2017
1595533200|2020-07-23 19:40:00|6.02|6.03|6.02|6.03|301
1595533500|2020-07-23 19:45:00|6.05|6.07|6.04|6.07|906
1595533800|2020-07-23 19:50:00|6.06|6.09|6.03|6.09|2263
1595534100|2020-07-23 19:55:00|6.08|6.09|6.04|6.04|2767
1595534400|2020-07-23 20:00:00|6.04|6.04|6.04|6.04|1501
1595537100|2020-07-23 20:45:00|6.04|6.04|6.04|6.04|0
1595597400|2020-07-24 13:30:00|6.12|6.12|6.12|6.12|1364
1595597700|2020-07-24 13:35:00|6|6|6|6|105
1595598000|2020-07-24 13:40:00|5.99|5.99|5.99|5.99|529
1595598300|2020-07-24 13:45:00|6.02|6.03|5.99|5.99|1418
1595598600|2020-07-24 13:50:00|5.99|5.99|5.99|5.99|300
1595598900|2020-07-24 13:55:00|5.94|5.94|5.94|5.94|101
1595599200|2020-07-24 14:00:00|5.99|5.99|5.99|5.99|149
1595599800|2020-07-24 14:10:00|6|6|6|6|375
1595600100|2020-07-24 14:15:00|6|6.02|6|6|502
1595600400|2020-07-24 14:20:00|6.02|6.02|6.02|6.02|222
1595601300|2020-07-24 14:35:00|6|6|6|6|174
1595601600|2020-07-24 14:40:00|6.04|6.04|6.04|6.04|409
1595601900|2020-07-24 14:45:00|6.04|6.05|6.04|6.04|712
1595602500|2020-07-24 14:55:00|6.04|6.04|6.02|6.02|729
1595602800|2020-07-24 15:00:00|6.035|6.035|6.035|6.035|225
1595603400|2020-07-24 15:10:00|6.03|6.03|6.03|6.03|421
1595604000|2020-07-24 15:20:00|5.99|5.99|5.99|5.99|110
1595604900|2020-07-24 15:35:00|6.005|6.02|6.005|6.02|4724
1595605200|2020-07-24 15:40:00|6.03|6.03|6.03|6.03|453
1595605500|2020-07-24 15:45:00|6.03|6.06|6.02|6.02|7083
1595605800|2020-07-24 15:50:00|6.01|6.01|6.01|6.01|100
1595606100|2020-07-24 15:55:00|6.01|6.01|6.01|6.01|460
1595606400|2020-07-24 16:00:00|6.02|6.02|6.02|6.02|301
1595606700|2020-07-24 16:05:00|6.01|6.03|6.01|6.03|2811
1595607000|2020-07-24 16:10:00|6.03|6.03|6.03|6.03|100
1595607300|2020-07-24 16:15:00|6.03|6.03|6.03|6.03|100
1595607600|2020-07-24 16:20:00|6.03|6.06|6.03|6.06|2812
1595608200|2020-07-24 16:30:00|6.03|6.09|6.03|6.09|3104
1595608500|2020-07-24 16:35:00|6.09|6.09|6.09|6.09|305
1595609100|2020-07-24 16:45:00|6.11|6.11|6.11|6.11|412
1595610000|2020-07-24 17:00:00|6.12|6.14|6.12|6.14|504
1595610300|2020-07-24 17:05:00|6.13|6.13|6.13|6.13|813
1595610600|2020-07-24 17:10:00|6.11|6.11|6.1|6.1|246
1595610900|2020-07-24 17:15:00|6.104|6.104|6.1|6.1|4105
1595611200|2020-07-24 17:20:00|6.08|6.08|6.08|6.08|100
1595611500|2020-07-24 17:25:00|6.08|6.08|6.08|6.08|105
1595611800|2020-07-24 17:30:00|6.08|6.08|6.08|6.08|100
1595612100|2020-07-24 17:35:00|6.08|6.11|6.08|6.08|1151
1595612400|2020-07-24 17:40:00|6.08|6.12|6.08|6.12|1535
1595612700|2020-07-24 17:45:00|6.12|6.125|6.12|6.125|609
1595613000|2020-07-24 17:50:00|6.11|6.11|6.11|6.11|141
1595614500|2020-07-24 18:15:00|6.1|6.1|6.1|6.1|290
1595615100|2020-07-24 18:25:00|6.09|6.09|6.09|6.09|167
1595615400|2020-07-24 18:30:00|6.09|6.09|6.09|6.09|482
1595615700|2020-07-24 18:35:00|6.06|6.06|6.06|6.06|106
1595616600|2020-07-24 18:50:00|6.08|6.09|6.08|6.09|1580
1595616900|2020-07-24 18:55:00|6.1|6.11|6.1|6.1|1627
1595617200|2020-07-24 19:00:00|6.09|6.09|6.09|6.09|205
1595617500|2020-07-24 19:05:00|6.06|6.06|6.06|6.06|105
1595617800|2020-07-24 19:10:00|6.065|6.09|6.065|6.09|896
1595618100|2020-07-24 19:15:00|6.04|6.04|6.04|6.04|103
1595618400|2020-07-24 19:20:00|6.07|6.09|6.04|6.09|2961
1595618700|2020-07-24 19:25:00|6.09|6.095|6.09|6.095|632
1595619000|2020-07-24 19:30:00|6.09|6.09|6.09|6.09|220
1595619300|2020-07-24 19:35:00|6.099|6.11|6.099|6.11|8092
1595619600|2020-07-24 19:40:00|6.1|6.11|6.1|6.11|435
1595619900|2020-07-24 19:45:00|6.11|6.16|6.1|6.16|5859
1595620200|2020-07-24 19:50:00|6.16|6.16|6.15|6.16|3448
1595620500|2020-07-24 19:55:00|6.155|6.18|6.14|6.14|6703
1595620800|2020-07-24 20:00:00|6.17|6.17|6.17|6.17|1645
1595621700|2020-07-24 20:15:00|6.17|6.17|6.17|6.17|0
1595623800|2020-07-24 20:50:00|6.17|6.17|6.17|6.17|0
1595623800|2020-07-24 20:50:00|6.17|6.17|6.17|6.17|0