1590572700|2020-05-27 09:45:00|5.24|5.24|5.24|5.24|0
1590581700|2020-05-27 12:15:00|5.18|5.18|5.18|5.18|0
1590586200|2020-05-27 13:30:00|5.12|5.16|5.11|5.11|6069
1590586500|2020-05-27 13:35:00|5.12|5.12|5.12|5.12|481
1590586800|2020-05-27 13:40:00|5.12|5.12|5.12|5.12|331
1590587400|2020-05-27 13:50:00|5.11|5.11|5.095|5.1|1292
1590587700|2020-05-27 13:55:00|5.1|5.1|5.06|5.07|6337
1590588000|2020-05-27 14:00:00|5.07|5.07|5.04|5.04|2569
1590588300|2020-05-27 14:05:00|5.04|5.05|5.04|5.05|620
1590588600|2020-05-27 14:10:00|5.045|5.06|5.04|5.06|1757
1590588900|2020-05-27 14:15:00|5.065|5.08|5.065|5.08|4996
1590589200|2020-05-27 14:20:00|5.07|5.07|5.05|5.06|1913
1590589800|2020-05-27 14:30:00|5.06|5.06|5.06|5.06|1159
1590590100|2020-05-27 14:35:00|5.05|5.05|5.05|5.05|809
1590590400|2020-05-27 14:40:00|5.04|5.04|5.02|5.03|7503
1590590700|2020-05-27 14:45:00|5.03|5.03|5.01|5.01|4945
1590591000|2020-05-27 14:50:00|5.02|5.03|5.02|5.03|7003
1590591300|2020-05-27 14:55:00|5.04|5.045|5.03|5.03|4423
1590591600|2020-05-27 15:00:00|5.03|5.04|5.03|5.035|1275
1590592200|2020-05-27 15:10:00|5.04|5.045|5.037|5.045|927
1590592500|2020-05-27 15:15:00|5.045|5.06|5.04|5.05|8345
1590592800|2020-05-27 15:20:00|5.04|5.05|5.04|5.05|564
1590593100|2020-05-27 15:25:00|5.05|5.06|5.045|5.05|1945
1590593400|2020-05-27 15:30:00|5.06|5.06|5.05|5.06|1220
1590593700|2020-05-27 15:35:00|5.055|5.055|5.05|5.05|866
1590594300|2020-05-27 15:45:00|5.05|5.06|5.05|5.06|2023
1590594600|2020-05-27 15:50:00|5.07|5.07|5.07|5.07|500
1590595200|2020-05-27 16:00:00|5.075|5.075|5.07|5.075|791
1590595500|2020-05-27 16:05:00|5.076|5.08|5.07|5.08|3488
1590595800|2020-05-27 16:10:00|5.07|5.07|5.07|5.07|190
1590596100|2020-05-27 16:15:00|5.08|5.08|5.07|5.07|702
1590596700|2020-05-27 16:25:00|5.07|5.075|5.06|5.06|4869
1590597000|2020-05-27 16:30:00|5.065|5.065|5.06|5.065|315
1590597300|2020-05-27 16:35:00|5.07|5.07|5.07|5.07|996
1590597900|2020-05-27 16:45:00|5.08|5.08|5.08|5.08|102
1590598800|2020-05-27 17:00:00|5.07|5.07|5.07|5.07|1440
1590599100|2020-05-27 17:05:00|5.07|5.07|5.06|5.06|2193
1590600000|2020-05-27 17:20:00|5.06|5.06|5.06|5.06|100
1590600600|2020-05-27 17:30:00|5.07|5.07|5.07|5.07|100
1590600900|2020-05-27 17:35:00|5.07|5.07|5.07|5.07|1325
1590601500|2020-05-27 17:45:00|5.077|5.077|5.077|5.077|186
1590602100|2020-05-27 17:55:00|5.077|5.08|5.07|5.07|1570
1590602700|2020-05-27 18:05:00|5.07|5.07|5.065|5.065|660
1590603000|2020-05-27 18:10:00|5.065|5.078|5.06|5.07|2556
1590603300|2020-05-27 18:15:00|5.07|5.07|5.07|5.07|112
1590603600|2020-05-27 18:20:00|5.065|5.07|5.06|5.07|879
1590604200|2020-05-27 18:30:00|5.07|5.07|5.07|5.07|162
1590604500|2020-05-27 18:35:00|5.07|5.07|5.07|5.07|182
1590604800|2020-05-27 18:40:00|5.065|5.067|5.06|5.06|343
1590605100|2020-05-27 18:45:00|5.067|5.067|5.06|5.06|1023
1590605400|2020-05-27 18:50:00|5.07|5.07|5.07|5.07|163
1590606000|2020-05-27 19:00:00|5.07|5.07|5.07|5.07|100
1590606300|2020-05-27 19:05:00|5.065|5.07|5.065|5.07|502
1590606600|2020-05-27 19:10:00|5.065|5.067|5.06|5.06|1644
1590606900|2020-05-27 19:15:00|5.065|5.065|5.065|5.065|172
1590607200|2020-05-27 19:20:00|5.07|5.07|5.07|5.07|100
1590607500|2020-05-27 19:25:00|5.065|5.07|5.06|5.07|1002
1590607800|2020-05-27 19:30:00|5.07|5.07|5.065|5.07|864
1590608100|2020-05-27 19:35:00|5.07|5.07|5.06|5.07|740
1590608400|2020-05-27 19:40:00|5.07|5.07|5.07|5.07|110
1590608700|2020-05-27 19:45:00|5.07|5.07|5.07|5.07|300
1590609000|2020-05-27 19:50:00|5.07|5.08|5.06|5.08|2744
1590609300|2020-05-27 19:55:00|5.08|5.08|5.07|5.07|17567
1590609600|2020-05-27 20:00:00|5.08|5.08|5.08|5.08|6398
1590610500|2020-05-27 20:15:00|5.08|5.08|5.08|5.08|0
1590672600|2020-05-28 13:30:00|5.11|5.11|5.01|5.08|14656
1590672900|2020-05-28 13:35:00|5.09|5.09|5.03|5.03|17099
1590673200|2020-05-28 13:40:00|5.025|5.04|5.02|5.04|2140
1590673500|2020-05-28 13:45:00|5.035|5.04|5.01|5.02|4312
1590673800|2020-05-28 13:50:00|5.018|5.018|5.01|5.01|688
1590674100|2020-05-28 13:55:00|5.011|5.011|5|5|2275
1590674400|2020-05-28 14:00:00|5.01|5.01|5.01|5.01|106
1590674700|2020-05-28 14:05:00|5.01|5.01|5.005|5.01|2339
1590675000|2020-05-28 14:10:00|5.01|5.02|5.01|5.01|5663
1590675300|2020-05-28 14:15:00|5.02|5.02|5.01|5.01|1477
1590675600|2020-05-28 14:20:00|5.014|5.015|5.01|5.01|721
1590675900|2020-05-28 14:25:00|5.015|5.02|5.01|5.01|2743
1590676500|2020-05-28 14:35:00|5.015|5.02|5.01|5.02|3199
1590676800|2020-05-28 14:40:00|5.02|5.02|5.02|5.02|102
1590677100|2020-05-28 14:45:00|5.02|5.025|5.02|5.02|2002
1590677700|2020-05-28 14:55:00|5.03|5.03|5.02|5.03|1468
1590678300|2020-05-28 15:05:00|5.04|5.05|5.04|5.04|3060
1590678600|2020-05-28 15:10:00|5.04|5.04|5.03|5.03|1954
1590678900|2020-05-28 15:15:00|5.04|5.04|5.04|5.04|200
1590679200|2020-05-28 15:20:00|5.039|5.039|5.039|5.039|146
1590679500|2020-05-28 15:25:00|5.04|5.04|5.04|5.04|240
1590679800|2020-05-28 15:30:00|5.04|5.04|5.03|5.03|327
1590680100|2020-05-28 15:35:00|5.04|5.04|5.04|5.04|679
1590680700|2020-05-28 15:45:00|5.04|5.04|5.04|5.04|175
1590681300|2020-05-28 15:55:00|5.04|5.04|5.03|5.03|200
1590681900|2020-05-28 16:05:00|5.04|5.04|5.03|5.04|6273
1590682200|2020-05-28 16:10:00|5.04|5.05|5.04|5.05|2534
1590682500|2020-05-28 16:15:00|5.05|5.07|5.04|5.06|1223
1590682800|2020-05-28 16:20:00|5.067|5.07|5.06|5.07|6109
1590683100|2020-05-28 16:25:00|5.07|5.07|5.06|5.065|1466
1590683400|2020-05-28 16:30:00|5.07|5.07|5.07|5.07|100
1590683700|2020-05-28 16:35:00|5.07|5.07|5.06|5.07|600
1590684000|2020-05-28 16:40:00|5.07|5.07|5.07|5.07|150
1590685200|2020-05-28 17:00:00|5.07|5.07|5.06|5.065|1700
1590685500|2020-05-28 17:05:00|5.07|5.07|5.07|5.07|960
1590685800|2020-05-28 17:10:00|5.08|5.084|5.06|5.06|4273
1590686400|2020-05-28 17:20:00|5.07|5.08|5.07|5.08|1107
1590686700|2020-05-28 17:25:00|5.08|5.08|5.08|5.08|100
1590687000|2020-05-28 17:30:00|5.08|5.08|5.08|5.08|103
1590687300|2020-05-28 17:35:00|5.08|5.08|5.07|5.07|2345
1590687600|2020-05-28 17:40:00|5.08|5.08|5.08|5.08|100
1590687900|2020-05-28 17:45:00|5.08|5.08|5.08|5.08|112
1590688200|2020-05-28 17:50:00|5.07|5.075|5.03|5.045|9489
1590688500|2020-05-28 17:55:00|5.045|5.06|5.04|5.06|5848
1590688800|2020-05-28 18:00:00|5.062|5.065|5.05|5.05|2800
1590689100|2020-05-28 18:05:00|5.04|5.045|5.04|5.04|1776
1590689400|2020-05-28 18:10:00|5.045|5.045|5.03|5.04|4562
1590689700|2020-05-28 18:15:00|5.035|5.035|5.03|5.03|232
1590690000|2020-05-28 18:20:00|5.04|5.04|5.04|5.04|815
1590690300|2020-05-28 18:25:00|5.04|5.04|5.03|5.04|700
1590690600|2020-05-28 18:30:00|5.04|5.04|5.04|5.04|128
1590690900|2020-05-28 18:35:00|5.04|5.04|5.04|5.04|195
1590691200|2020-05-28 18:40:00|5.04|5.04|5.03|5.04|725
1590691500|2020-05-28 18:45:00|5.033|5.035|5.03|5.035|502
1590691800|2020-05-28 18:50:00|5.04|5.045|5.04|5.045|1343
1590692100|2020-05-28 18:55:00|5.04|5.04|5.04|5.04|1018
1590692400|2020-05-28 19:00:00|5.05|5.05|5.05|5.05|547
1590692700|2020-05-28 19:05:00|5.05|5.05|5.05|5.05|343
1590693300|2020-05-28 19:15:00|5.04|5.045|5.04|5.045|3964
1590693600|2020-05-28 19:20:00|5.05|5.05|5.03|5.035|999
1590693900|2020-05-28 19:25:00|5.04|5.045|5.03|5.04|3065
1590694200|2020-05-28 19:30:00|5.035|5.036|5.01|5.025|8791
1590694500|2020-05-28 19:35:00|5.029|5.03|5.02|5.03|2400
1590694800|2020-05-28 19:40:00|5.03|5.04|5.03|5.035|4872
1590695100|2020-05-28 19:45:00|5.04|5.04|5.03|5.035|2900
1590695400|2020-05-28 19:50:00|5.04|5.04|5.03|5.035|1386
1590695700|2020-05-28 19:55:00|5.035|5.04|5.01|5.03|11718
1590696000|2020-05-28 20:00:00|5.02|5.02|5.02|5.02|2802
1590759000|2020-05-29 13:30:00|5.03|5.03|5|5|0
1590759300|2020-05-29 13:35:00|5.02|5.02|5|5|1933
1590759600|2020-05-29 13:40:00|5.01|5.05|5.005|5.05|4448
1590759900|2020-05-29 13:45:00|5.05|5.055|5.045|5.05|3666
1590760200|2020-05-29 13:50:00|5.05|5.055|5.035|5.055|12343
1590760500|2020-05-29 13:55:00|5.052|5.055|5.045|5.055|4346
1590760800|2020-05-29 14:00:00|5.06|5.06|5.06|5.06|1592
1590761100|2020-05-29 14:05:00|5.06|5.06|5.06|5.06|669
1590761400|2020-05-29 14:10:00|5.055|5.06|5.055|5.06|547
1590761700|2020-05-29 14:15:00|5.05|5.06|5.05|5.055|1042
1590762000|2020-05-29 14:20:00|5.06|5.06|5.04|5.045|5097
1590762300|2020-05-29 14:25:00|5.045|5.06|5.04|5.06|31009
1590762600|2020-05-29 14:30:00|5.065|5.065|5.055|5.06|6820
1590762900|2020-05-29 14:35:00|5.06|5.06|5.045|5.045|12785
1590763200|2020-05-29 14:40:00|5.05|5.06|5.045|5.06|23588
1590763500|2020-05-29 14:45:00|5.06|5.06|5.05|5.06|35049
1590763800|2020-05-29 14:50:00|5.06|5.06|5.055|5.06|7820
1590764100|2020-05-29 14:55:00|5.06|5.06|5.05|5.06|0
1590764400|2020-05-29 15:00:00|5.07|5.08|5.07|5.08|177111
1590764700|2020-05-29 15:05:00|5.08|5.14|5.08|5.14|34356
1590765000|2020-05-29 15:10:00|5.13|5.14|5.13|5.14|930
1590765300|2020-05-29 15:15:00|5.138|5.15|5.138|5.15|2221
1590765600|2020-05-29 15:20:00|5.16|5.16|5.155|5.16|630
1590765900|2020-05-29 15:25:00|5.16|5.16|5.155|5.16|1651
1590766200|2020-05-29 15:30:00|5.16|5.16|5.16|5.16|494
1590766500|2020-05-29 15:35:00|5.16|5.17|5.16|5.16|7506
1590766800|2020-05-29 15:40:00|5.16|5.16|5.155|5.155|539
1590767100|2020-05-29 15:45:00|5.16|5.16|5.16|5.16|120
1590767400|2020-05-29 15:50:00|5.155|5.155|5.155|5.155|859
1590768600|2020-05-29 16:10:00|5.16|5.16|5.155|5.155|2331
1590768900|2020-05-29 16:15:00|5.16|5.16|5.16|5.16|439
1590769200|2020-05-29 16:20:00|5.16|5.16|5.155|5.16|905
1590769500|2020-05-29 16:25:00|5.16|5.16|5.156|5.16|1915
1590769800|2020-05-29 16:30:00|5.16|5.16|5.15|5.16|938
1590770100|2020-05-29 16:35:00|5.155|5.16|5.15|5.16|556
1590770400|2020-05-29 16:40:00|5.15|5.16|5.15|5.16|401
1590770700|2020-05-29 16:45:00|5.16|5.16|5.15|5.16|789
1590771000|2020-05-29 16:50:00|5.16|5.16|5.15|5.15|7116
1590771300|2020-05-29 16:55:00|5.15|5.16|5.15|5.16|2980
1590771600|2020-05-29 17:00:00|5.17|5.17|5.17|5.17|200
1590771900|2020-05-29 17:05:00|5.17|5.17|5.17|5.17|595
1590772200|2020-05-29 17:10:00|5.17|5.17|5.17|5.17|738
1590772500|2020-05-29 17:15:00|5.17|5.17|5.165|5.17|1341
1590772800|2020-05-29 17:20:00|5.17|5.17|5.165|5.17|1303
1590773100|2020-05-29 17:25:00|5.17|5.17|5.165|5.17|812
1590773400|2020-05-29 17:30:00|5.17|5.17|5.165|5.165|3136
1590773700|2020-05-29 17:35:00|5.165|5.17|5.165|5.165|953
1590774000|2020-05-29 17:40:00|5.165|5.165|5.165|5.165|536
1590774300|2020-05-29 17:45:00|5.165|5.165|5.165|5.165|538
1590774600|2020-05-29 17:50:00|5.165|5.165|5.165|5.165|380
1590774900|2020-05-29 17:55:00|5.165|5.17|5.161|5.17|820
1590775200|2020-05-29 18:00:00|5.165|5.165|5.15|5.155|10291
1590775500|2020-05-29 18:05:00|5.155|5.17|5.155|5.17|8726
1590775800|2020-05-29 18:10:00|5.165|5.165|5.16|5.165|761
1590776100|2020-05-29 18:15:00|5.165|5.17|5.16|5.165|6140
1590776400|2020-05-29 18:20:00|5.165|5.17|5.16|5.17|856
1590776700|2020-05-29 18:25:00|5.165|5.17|5.16|5.16|938
1590777000|2020-05-29 18:30:00|5.165|5.165|5.165|5.165|900
1590777300|2020-05-29 18:35:00|5.165|5.165|5.155|5.155|4223
1590777900|2020-05-29 18:45:00|5.155|5.16|5.155|5.16|325
1590778200|2020-05-29 18:50:00|5.155|5.155|5.125|5.13|9217
1590778500|2020-05-29 18:55:00|5.13|5.15|5.13|5.15|5666
1590778800|2020-05-29 19:00:00|5.17|5.19|5.17|5.185|5525
1590779100|2020-05-29 19:05:00|5.185|5.185|5.17|5.18|3947
1590779400|2020-05-29 19:10:00|5.175|5.18|5.16|5.16|4589
1590779700|2020-05-29 19:15:00|5.16|5.165|5.16|5.165|5391
1590780000|2020-05-29 19:20:00|5.16|5.19|5.16|5.18|5720
1590780300|2020-05-29 19:25:00|5.185|5.185|5.17|5.17|2972
1590780600|2020-05-29 19:30:00|5.18|5.185|5.17|5.18|5741
1590780900|2020-05-29 19:35:00|5.18|5.18|5.17|5.175|11583
1590781200|2020-05-29 19:40:00|5.17|5.175|5.165|5.175|9494
1590781500|2020-05-29 19:45:00|5.175|5.18|5.17|5.17|4482
1590781800|2020-05-29 19:50:00|5.17|5.19|5.17|5.18|9890
1590782100|2020-05-29 19:55:00|5.18|5.195|5.18|5.18|30083
1590782400|2020-05-29 20:00:00|5.18|5.18|5.18|5.18|0
1590783300|2020-05-29 20:15:00|5.18|5.18|5.18|5.18|0
1591018200|2020-06-01 13:30:00|5.15|5.15|5.14|5.14|20068
1591018500|2020-06-01 13:35:00|5.135|5.14|5.135|5.14|3477
1591018800|2020-06-01 13:40:00|5.15|5.15|5.15|5.15|768
1591019100|2020-06-01 13:45:00|5.15|5.155|5.15|5.155|1394
1591019400|2020-06-01 13:50:00|5.15|5.16|5.15|5.155|746
1591019700|2020-06-01 13:55:00|5.155|5.155|5.155|5.155|215
1591020000|2020-06-01 14:00:00|5.15|5.16|5.145|5.15|9090
1591020600|2020-06-01 14:10:00|5.16|5.16|5.155|5.155|3375
1591021200|2020-06-01 14:20:00|5.15|5.155|5.15|5.155|518
1591021500|2020-06-01 14:25:00|5.16|5.17|5.15|5.15|15215
1591021800|2020-06-01 14:30:00|5.15|5.15|5.15|5.15|220
1591022100|2020-06-01 14:35:00|5.15|5.15|5.15|5.15|2113
1591022400|2020-06-01 14:40:00|5.15|5.15|5.15|5.15|1145
1591022700|2020-06-01 14:45:00|5.15|5.15|5.14|5.15|2750
1591023000|2020-06-01 14:50:00|5.15|5.17|5.145|5.16|8204
1591023300|2020-06-01 14:55:00|5.165|5.17|5.161|5.17|1070
1591023600|2020-06-01 15:00:00|5.17|5.17|5.16|5.16|2172
1591023900|2020-06-01 15:05:00|5.16|5.16|5.15|5.16|1208
1591024200|2020-06-01 15:10:00|5.16|5.16|5.16|5.16|223
1591025400|2020-06-01 15:30:00|5.15|5.15|5.135|5.14|7410
1591025700|2020-06-01 15:35:00|5.14|5.14|5.135|5.135|300
1591026000|2020-06-01 15:40:00|5.14|5.14|5.135|5.135|305
1591026600|2020-06-01 15:50:00|5.13|5.14|5.13|5.14|6098
1591026900|2020-06-01 15:55:00|5.15|5.15|5.15|5.15|135
1591027500|2020-06-01 16:05:00|5.15|5.16|5.15|5.155|6570
1591027800|2020-06-01 16:10:00|5.154|5.19|5.154|5.185|24677
1591028100|2020-06-01 16:15:00|5.187|5.19|5.185|5.185|4486
1591028400|2020-06-01 16:20:00|5.19|5.19|5.18|5.19|1104
1591028700|2020-06-01 16:25:00|5.19|5.19|5.185|5.185|557
1591029000|2020-06-01 16:30:00|5.19|5.19|5.185|5.185|451
1591029300|2020-06-01 16:35:00|5.19|5.19|5.185|5.185|200
1591029600|2020-06-01 16:40:00|5.19|5.19|5.19|5.19|1099
1591029900|2020-06-01 16:45:00|5.2|5.205|5.19|5.198|6927
1591030200|2020-06-01 16:50:00|5.2|5.2|5.195|5.195|1400
1591030500|2020-06-01 16:55:00|5.19|5.2|5.19|5.2|0
1591030800|2020-06-01 17:00:00|5.2|5.21|5.195|5.2|141272
1591031100|2020-06-01 17:05:00|5.2|5.2|5.2|5.2|1601
1591031400|2020-06-01 17:10:00|5.2|5.2|5.19|5.195|1376
1591031700|2020-06-01 17:15:00|5.195|5.2|5.195|5.2|3500
1591032000|2020-06-01 17:20:00|5.2|5.2|5.185|5.185|5173
1591032600|2020-06-01 17:30:00|5.185|5.185|5.17|5.17|3194
1591032900|2020-06-01 17:35:00|5.18|5.18|5.17|5.17|300
1591033500|2020-06-01 17:45:00|5.175|5.18|5.17|5.17|1954
1591033800|2020-06-01 17:50:00|5.17|5.17|5.165|5.17|2690
1591034100|2020-06-01 17:55:00|5.17|5.17|5.17|5.17|953
1591034700|2020-06-01 18:05:00|5.18|5.19|5.18|5.19|553
1591035000|2020-06-01 18:10:00|5.184|5.185|5.183|5.183|1634
1591035600|2020-06-01 18:20:00|5.19|5.19|5.19|5.19|282
1591035900|2020-06-01 18:25:00|5.185|5.185|5.185|5.185|395
1591036200|2020-06-01 18:30:00|5.18|5.18|5.17|5.175|4516
1591036500|2020-06-01 18:35:00|5.18|5.18|5.18|5.18|216
1591036800|2020-06-01 18:40:00|5.17|5.175|5.17|5.175|543
1591037400|2020-06-01 18:50:00|5.17|5.172|5.17|5.172|1126
1591038000|2020-06-01 19:00:00|5.175|5.175|5.175|5.175|163
1591039200|2020-06-01 19:20:00|5.18|5.185|5.18|5.18|1012
1591039500|2020-06-01 19:25:00|5.185|5.19|5.185|5.19|300
1591039800|2020-06-01 19:30:00|5.18|5.19|5.18|5.19|620
1591040100|2020-06-01 19:35:00|5.188|5.188|5.188|5.188|118
1591040700|2020-06-01 19:45:00|5.185|5.19|5.185|5.19|372
1591041000|2020-06-01 19:50:00|5.185|5.19|5.18|5.18|3150
1591041300|2020-06-01 19:55:00|5.185|5.19|5.175|5.185|11906
1591041600|2020-06-01 20:00:00|5.19|5.19|5.19|5.19|0
1591042500|2020-06-01 20:15:00|5.19|5.19|5.19|5.19|0
1591086300|2020-06-02 08:25:00|5.15|5.15|5.15|5.15|0
1591091700|2020-06-02 09:55:00|5.18|5.18|5.18|5.18|0
1591104600|2020-06-02 13:30:00|5.18|5.19|5.18|5.18|15133
1591104900|2020-06-02 13:35:00|5.18|5.18|5.17|5.18|3849
1591105200|2020-06-02 13:40:00|5.185|5.19|5.18|5.18|1440
1591105500|2020-06-02 13:45:00|5.185|5.185|5.185|5.185|100
1591105800|2020-06-02 13:50:00|5.19|5.19|5.18|5.19|2146
1591106100|2020-06-02 13:55:00|5.19|5.19|5.18|5.19|3943
1591106400|2020-06-02 14:00:00|5.19|5.19|5.18|5.18|242
1591106700|2020-06-02 14:05:00|5.18|5.2|5.18|5.19|6706
1591107000|2020-06-02 14:10:00|5.2|5.2|5.2|5.2|100
1591107300|2020-06-02 14:15:00|5.2|5.21|5.19|5.21|3139
1591107600|2020-06-02 14:20:00|5.21|5.21|5.2|5.21|7410
1591107900|2020-06-02 14:25:00|5.21|5.22|5.21|5.22|1483
1591108200|2020-06-02 14:30:00|5.21|5.215|5.21|5.21|1318
1591108500|2020-06-02 14:35:00|5.21|5.21|5.21|5.21|2556
1591108800|2020-06-02 14:40:00|5.22|5.23|5.22|5.22|1787
1591109100|2020-06-02 14:45:00|5.21|5.21|5.2|5.21|5012
1591109400|2020-06-02 14:50:00|5.21|5.21|5.2|5.2|630
1591109700|2020-06-02 14:55:00|5.205|5.205|5.2|5.2|550
1591110000|2020-06-02 15:00:00|5.201|5.201|5.2|5.2|723
1591110600|2020-06-02 15:10:00|5.21|5.21|5.21|5.21|100
1591110900|2020-06-02 15:15:00|5.208|5.208|5.2|5.2|1886
1591111200|2020-06-02 15:20:00|5.21|5.21|5.2|5.21|855
1591111500|2020-06-02 15:25:00|5.21|5.21|5.2|5.2|7049
1591111800|2020-06-02 15:30:00|5.21|5.21|5.21|5.21|331
1591112100|2020-06-02 15:35:00|5.205|5.205|5.205|5.205|192
1591112400|2020-06-02 15:40:00|5.208|5.22|5.208|5.22|2197
1591112700|2020-06-02 15:45:00|5.22|5.22|5.22|5.22|217
1591113300|2020-06-02 15:55:00|5.22|5.22|5.22|5.22|100
1591113600|2020-06-02 16:00:00|5.22|5.23|5.21|5.23|3502
1591113900|2020-06-02 16:05:00|5.23|5.235|5.225|5.225|2916
1591114200|2020-06-02 16:10:00|5.224|5.23|5.22|5.225|4788
1591114500|2020-06-02 16:15:00|5.23|5.24|5.23|5.24|3999
1591114800|2020-06-02 16:20:00|5.241|5.245|5.24|5.24|740
1591115100|2020-06-02 16:25:00|5.25|5.25|5.24|5.25|4132
1591115400|2020-06-02 16:30:00|5.25|5.25|5.25|5.25|2150
1591115700|2020-06-02 16:35:00|5.25|5.25|5.24|5.24|2388
1591116600|2020-06-02 16:50:00|5.25|5.25|5.25|5.25|200
1591116900|2020-06-02 16:55:00|5.25|5.25|5.24|5.24|360
1591117500|2020-06-02 17:05:00|5.25|5.25|5.24|5.245|3502
1591117800|2020-06-02 17:10:00|5.25|5.26|5.24|5.25|5379
1591118100|2020-06-02 17:15:00|5.25|5.25|5.25|5.25|2189
1591118400|2020-06-02 17:20:00|5.245|5.245|5.245|5.245|462
1591119600|2020-06-02 17:40:00|5.249|5.25|5.249|5.25|2002
1591120200|2020-06-02 17:50:00|5.26|5.26|5.26|5.26|130
1591120800|2020-06-02 18:00:00|5.26|5.26|5.26|5.26|336
1591121100|2020-06-02 18:05:00|5.26|5.26|5.26|5.26|1975
1591121400|2020-06-02 18:10:00|5.252|5.252|5.252|5.252|124
1591121700|2020-06-02 18:15:00|5.255|5.255|5.255|5.255|269
1591122300|2020-06-02 18:25:00|5.26|5.26|5.25|5.25|589
1591122600|2020-06-02 18:30:00|5.25|5.25|5.25|5.25|160
1591122900|2020-06-02 18:35:00|5.26|5.26|5.26|5.26|211
1591123200|2020-06-02 18:40:00|5.26|5.26|5.26|5.26|340
1591123500|2020-06-02 18:45:00|5.27|5.27|5.25|5.26|3006
1591123800|2020-06-02 18:50:00|5.25|5.255|5.25|5.25|1566
1591124100|2020-06-02 18:55:00|5.25|5.26|5.25|5.25|4425
1591124400|2020-06-02 19:00:00|5.26|5.26|5.25|5.25|5900
1591124700|2020-06-02 19:05:00|5.25|5.26|5.24|5.24|5556
1591125000|2020-06-02 19:10:00|5.25|5.25|5.25|5.25|255
1591125300|2020-06-02 19:15:00|5.24|5.24|5.24|5.24|100
1591125600|2020-06-02 19:20:00|5.24|5.24|5.24|5.24|300
1591125900|2020-06-02 19:25:00|5.245|5.245|5.23|5.24|2690
1591126800|2020-06-02 19:40:00|5.24|5.24|5.24|5.24|156
1591127100|2020-06-02 19:45:00|5.24|5.24|5.23|5.235|1848
1591127400|2020-06-02 19:50:00|5.23|5.24|5.23|5.24|5450
1591127700|2020-06-02 19:55:00|5.24|5.25|5.23|5.24|9289
1591128000|2020-06-02 20:00:00|5.23|5.23|5.23|5.23|0
1591128900|2020-06-02 20:15:00|5.23|5.23|5.23|5.23|0
1591175100|2020-06-03 09:05:00|5.21|5.21|5.21|5.21|0
1591191000|2020-06-03 13:30:00|5.19|5.2|5.19|5.2|24638
1591191300|2020-06-03 13:35:00|5.205|5.205|5.19|5.2|7646
1591191600|2020-06-03 13:40:00|5.21|5.22|5.2|5.2|2613
1591192200|2020-06-03 13:50:00|5.21|5.22|5.2|5.22|3120
1591192500|2020-06-03 13:55:00|5.22|5.24|5.22|5.24|835
1591192800|2020-06-03 14:00:00|5.245|5.245|5.21|5.22|9227
1591193400|2020-06-03 14:10:00|5.23|5.235|5.22|5.22|1525
1591193700|2020-06-03 14:15:00|5.23|5.23|5.23|5.23|109
1591194000|2020-06-03 14:20:00|5.227|5.227|5.22|5.22|1155
1591194300|2020-06-03 14:25:00|5.23|5.235|5.23|5.235|0
1591194600|2020-06-03 14:30:00|5.235|5.235|5.23|5.23|56668
1591194900|2020-06-03 14:35:00|5.231|5.235|5.23|5.23|1607
1591195200|2020-06-03 14:40:00|5.23|5.24|5.23|5.24|3855
1591195500|2020-06-03 14:45:00|5.24|5.24|5.23|5.23|1445
1591195800|2020-06-03 14:50:00|5.235|5.24|5.235|5.24|334
1591196100|2020-06-03 14:55:00|5.24|5.24|5.235|5.24|3224
1591196400|2020-06-03 15:00:00|5.25|5.255|5.25|5.25|1750
1591196700|2020-06-03 15:05:00|5.258|5.26|5.25|5.26|4040
1591197000|2020-06-03 15:10:00|5.26|5.26|5.259|5.259|401
1591197300|2020-06-03 15:15:00|5.255|5.26|5.25|5.26|1059
1591198500|2020-06-03 15:35:00|5.255|5.255|5.25|5.25|300
1591199400|2020-06-03 15:50:00|5.255|5.26|5.25|5.26|2381
1591199700|2020-06-03 15:55:00|5.26|5.26|5.25|5.25|2368
1591200000|2020-06-03 16:00:00|5.26|5.27|5.25|5.26|2142
1591200300|2020-06-03 16:05:00|5.27|5.27|5.26|5.265|3534
1591200600|2020-06-03 16:10:00|5.27|5.27|5.27|5.27|302
1591200900|2020-06-03 16:15:00|5.27|5.27|5.25|5.25|9521
1591201200|2020-06-03 16:20:00|5.255|5.26|5.25|5.255|12887
1591201500|2020-06-03 16:25:00|5.258|5.258|5.25|5.25|204
1591202400|2020-06-03 16:40:00|5.25|5.25|5.25|5.25|102
1591203000|2020-06-03 16:50:00|5.25|5.25|5.25|5.25|1142
1591203300|2020-06-03 16:55:00|5.255|5.26|5.25|5.25|1791
1591204800|2020-06-03 17:20:00|5.26|5.26|5.25|5.25|2253
1591205100|2020-06-03 17:25:00|5.255|5.255|5.24|5.24|16567
1591205400|2020-06-03 17:30:00|5.24|5.24|5.23|5.23|1072
1591205700|2020-06-03 17:35:00|5.23|5.24|5.23|5.23|1041
1591206000|2020-06-03 17:40:00|5.23|5.23|5.23|5.23|138
1591206600|2020-06-03 17:50:00|5.227|5.23|5.22|5.23|1257
1591206900|2020-06-03 17:55:00|5.23|5.23|5.22|5.22|542
1591207200|2020-06-03 18:00:00|5.23|5.23|5.23|5.23|2212
1591208100|2020-06-03 18:15:00|5.245|5.255|5.24|5.25|2659
1591208400|2020-06-03 18:20:00|5.25|5.254|5.24|5.245|2606
1591208700|2020-06-03 18:25:00|5.25|5.25|5.24|5.25|822
1591209000|2020-06-03 18:30:00|5.25|5.25|5.25|5.25|122
1591209600|2020-06-03 18:40:00|5.245|5.25|5.23|5.23|3197
1591209900|2020-06-03 18:45:00|5.24|5.24|5.22|5.22|3436
1591210200|2020-06-03 18:50:00|5.23|5.23|5.225|5.23|1256
1591210500|2020-06-03 18:55:00|5.23|5.23|5.22|5.228|603
1591210800|2020-06-03 19:00:00|5.225|5.225|5.22|5.22|1174
1591211100|2020-06-03 19:05:00|5.227|5.227|5.22|5.22|445
1591211400|2020-06-03 19:10:00|5.22|5.225|5.22|5.22|4796
1591212000|2020-06-03 19:20:00|5.23|5.235|5.22|5.235|2034
1591212300|2020-06-03 19:25:00|5.24|5.24|5.23|5.23|335
1591212900|2020-06-03 19:35:00|5.23|5.23|5.23|5.23|383
1591213200|2020-06-03 19:40:00|5.23|5.235|5.23|5.23|1626
1591213500|2020-06-03 19:45:00|5.23|5.25|5.23|5.24|3051
1591213800|2020-06-03 19:50:00|5.24|5.25|5.24|5.25|2993
1591214100|2020-06-03 19:55:00|5.25|5.25|5.22|5.22|8467
1591214400|2020-06-03 20:00:00|5.23|5.23|5.23|5.23|4894
1591215300|2020-06-03 20:15:00|5.23|5.23|5.23|5.23|0
1591277400|2020-06-04 13:30:00|5.25|5.26|5.25|5.25|2103
1591277700|2020-06-04 13:35:00|5.25|5.26|5.25|5.255|900
1591278000|2020-06-04 13:40:00|5.25|5.26|5.245|5.259|8580
1591278300|2020-06-04 13:45:00|5.265|5.27|5.26|5.26|610
1591278600|2020-06-04 13:50:00|5.26|5.269|5.26|5.269|1392
1591278900|2020-06-04 13:55:00|5.267|5.267|5.267|5.267|202
1591279500|2020-06-04 14:05:00|5.27|5.27|5.265|5.27|3203
1591279800|2020-06-04 14:10:00|5.275|5.275|5.26|5.26|4678
1591280100|2020-06-04 14:15:00|5.265|5.265|5.265|5.265|144
1591280400|2020-06-04 14:20:00|5.27|5.27|5.269|5.27|2904
1591280700|2020-06-04 14:25:00|5.27|5.27|5.27|5.27|529
1591281000|2020-06-04 14:30:00|5.275|5.275|5.26|5.26|9294
1591281600|2020-06-04 14:40:00|5.27|5.28|5.27|5.27|1307
1591281900|2020-06-04 14:45:00|5.27|5.27|5.264|5.27|3141
1591282500|2020-06-04 14:55:00|5.27|5.28|5.27|5.27|4358
1591283400|2020-06-04 15:10:00|5.27|5.28|5.27|5.28|731
1591283700|2020-06-04 15:15:00|5.28|5.28|5.27|5.275|2033
1591284300|2020-06-04 15:25:00|5.27|5.28|5.27|5.28|339
1591284600|2020-06-04 15:30:00|5.272|5.272|5.272|5.272|100
1591284900|2020-06-04 15:35:00|5.28|5.285|5.28|5.285|2501
1591285200|2020-06-04 15:40:00|5.28|5.29|5.28|5.285|547
1591285500|2020-06-04 15:45:00|5.29|5.29|5.285|5.285|555
1591286700|2020-06-04 16:05:00|5.285|5.285|5.285|5.285|228
1591287000|2020-06-04 16:10:00|5.286|5.29|5.285|5.285|878
1591287300|2020-06-04 16:15:00|5.285|5.29|5.28|5.28|12581
1591287600|2020-06-04 16:20:00|5.28|5.285|5.26|5.268|22982
1591288200|2020-06-04 16:30:00|5.27|5.27|5.26|5.27|650
1591288500|2020-06-04 16:35:00|5.275|5.275|5.275|5.275|2861
1591288800|2020-06-04 16:40:00|5.272|5.28|5.27|5.28|2746
1591289400|2020-06-04 16:50:00|5.275|5.275|5.275|5.275|235
1591290300|2020-06-04 17:05:00|5.28|5.28|5.28|5.28|402
1591290900|2020-06-04 17:15:00|5.275|5.275|5.275|5.275|515
1591291200|2020-06-04 17:20:00|5.275|5.275|5.275|5.275|101
1591291500|2020-06-04 17:25:00|5.28|5.28|5.28|5.28|426
1591292100|2020-06-04 17:35:00|5.28|5.28|5.28|5.28|375
1591293300|2020-06-04 17:55:00|5.275|5.28|5.275|5.28|326
1591293900|2020-06-04 18:05:00|5.28|5.28|5.275|5.28|1800
1591294200|2020-06-04 18:10:00|5.28|5.29|5.275|5.285|1763
1591294500|2020-06-04 18:15:00|5.287|5.29|5.287|5.29|1676
1591294800|2020-06-04 18:20:00|5.285|5.285|5.285|5.285|595
1591295400|2020-06-04 18:30:00|5.28|5.285|5.275|5.275|3331
1591296300|2020-06-04 18:45:00|5.28|5.28|5.275|5.275|2529
1591296600|2020-06-04 18:50:00|5.28|5.285|5.275|5.285|3139
1591296900|2020-06-04 18:55:00|5.28|5.28|5.28|5.28|319
1591297200|2020-06-04 19:00:00|5.27|5.27|5.27|5.27|1075
1591297800|2020-06-04 19:10:00|5.27|5.275|5.26|5.26|3233
1591298100|2020-06-04 19:15:00|5.26|5.26|5.26|5.26|101
1591298400|2020-06-04 19:20:00|5.26|5.26|5.26|5.26|139
1591299000|2020-06-04 19:30:00|5.27|5.27|5.26|5.265|4464
1591299900|2020-06-04 19:45:00|5.26|5.27|5.25|5.27|6068
1591300200|2020-06-04 19:50:00|5.26|5.27|5.26|5.27|2141
1591300500|2020-06-04 19:55:00|5.27|5.28|5.26|5.27|10576
1591300800|2020-06-04 20:00:00|5.27|5.27|5.27|5.27|0
1591301700|2020-06-04 20:15:00|5.27|5.27|5.27|5.27|0
1591356300|2020-06-05 11:25:00|5.35|5.35|5.35|5.35|0
1591358400|2020-06-05 12:00:00|5.36|5.36|5.36|5.36|0
1591363800|2020-06-05 13:30:00|5.4|5.4|5.37|5.38|13410
1591364100|2020-06-05 13:35:00|5.38|5.38|5.378|5.38|1425
1591364400|2020-06-05 13:40:00|5.375|5.379|5.37|5.375|2135
1591364700|2020-06-05 13:45:00|5.375|5.375|5.37|5.374|603
1591365000|2020-06-05 13:50:00|5.37|5.38|5.37|5.375|2718
1591365300|2020-06-05 13:55:00|5.375|5.38|5.37|5.37|2750
1591365600|2020-06-05 14:00:00|5.38|5.39|5.37|5.39|20083
1591365900|2020-06-05 14:05:00|5.39|5.42|5.39|5.405|58328
1591366200|2020-06-05 14:10:00|5.4|5.405|5.4|5.4|3756
1591366500|2020-06-05 14:15:00|5.4|5.41|5.4|5.41|1350
1591366800|2020-06-05 14:20:00|5.41|5.42|5.41|5.42|1303
1591367100|2020-06-05 14:25:00|5.41|5.42|5.41|5.41|1677
1591367400|2020-06-05 14:30:00|5.414|5.42|5.41|5.41|3632
1591367700|2020-06-05 14:35:00|5.41|5.415|5.41|5.415|3132
1591368000|2020-06-05 14:40:00|5.41|5.42|5.4|5.4|20332
1591368300|2020-06-05 14:45:00|5.4|5.4|5.388|5.4|7375
1591368600|2020-06-05 14:50:00|5.4|5.4|5.4|5.4|160
1591368900|2020-06-05 14:55:00|5.4|5.4|5.4|5.4|2574
1591369800|2020-06-05 15:10:00|5.417|5.417|5.417|5.417|588
1591370100|2020-06-05 15:15:00|5.42|5.42|5.42|5.42|700
1591370400|2020-06-05 15:20:00|5.41|5.43|5.41|5.424|4350
1591370700|2020-06-05 15:25:00|5.43|5.48|5.43|5.48|47818
1591371000|2020-06-05 15:30:00|5.47|5.51|5.47|5.505|56170
1591371300|2020-06-05 15:35:00|5.51|5.51|5.505|5.51|5266
1591371600|2020-06-05 15:40:00|5.509|5.52|5.509|5.52|2860
1591371900|2020-06-05 15:45:00|5.52|5.52|5.52|5.52|5183
1591372200|2020-06-05 15:50:00|5.515|5.525|5.515|5.525|4224
1591372500|2020-06-05 15:55:00|5.521|5.525|5.51|5.51|6432
1591372800|2020-06-05 16:00:00|5.51|5.52|5.51|5.51|7199
1591373100|2020-06-05 16:05:00|5.51|5.518|5.51|5.518|1570
1591373400|2020-06-05 16:10:00|5.515|5.515|5.51|5.51|988
1591373700|2020-06-05 16:15:00|5.51|5.51|5.5|5.503|2678
1591374000|2020-06-05 16:20:00|5.505|5.505|5.505|5.505|100
1591374300|2020-06-05 16:25:00|5.502|5.505|5.5|5.5|7510
1591374600|2020-06-05 16:30:00|5.5|5.5|5.48|5.48|34671
1591374900|2020-06-05 16:35:00|5.49|5.49|5.49|5.49|400
1591375200|2020-06-05 16:40:00|5.49|5.495|5.49|5.49|3481
1591375500|2020-06-05 16:45:00|5.49|5.49|5.47|5.47|4244
1591375800|2020-06-05 16:50:00|5.473|5.473|5.47|5.47|2619
1591376400|2020-06-05 17:00:00|5.46|5.46|5.46|5.46|302
1591376700|2020-06-05 17:05:00|5.46|5.47|5.46|5.46|12272
1591377300|2020-06-05 17:15:00|5.47|5.47|5.47|5.47|458
1591377600|2020-06-05 17:20:00|5.47|5.485|5.47|5.48|9391
1591377900|2020-06-05 17:25:00|5.48|5.48|5.48|5.48|100
1591378200|2020-06-05 17:30:00|5.48|5.48|5.465|5.465|1244
1591378500|2020-06-05 17:35:00|5.46|5.46|5.45|5.45|2045
1591379400|2020-06-05 17:50:00|5.435|5.435|5.435|5.435|266
1591380000|2020-06-05 18:00:00|5.43|5.43|5.43|5.43|1166
1591380300|2020-06-05 18:05:00|5.43|5.43|5.43|5.43|200
1591380600|2020-06-05 18:10:00|5.42|5.42|5.41|5.41|1346
1591380900|2020-06-05 18:15:00|5.41|5.41|5.409|5.409|1212
1591381200|2020-06-05 18:20:00|5.41|5.41|5.41|5.41|900
1591381800|2020-06-05 18:30:00|5.41|5.41|5.41|5.41|2647
1591382100|2020-06-05 18:35:00|5.405|5.41|5.4|5.41|2345
1591382400|2020-06-05 18:40:00|5.42|5.42|5.415|5.415|2142
1591382700|2020-06-05 18:45:00|5.41|5.41|5.41|5.41|573
1591383000|2020-06-05 18:50:00|5.42|5.42|5.42|5.42|200
1591383300|2020-06-05 18:55:00|5.41|5.42|5.41|5.417|2493
1591383600|2020-06-05 19:00:00|5.42|5.42|5.42|5.42|1309
1591383900|2020-06-05 19:05:00|5.43|5.43|5.41|5.42|12769
1591384200|2020-06-05 19:10:00|5.42|5.42|5.42|5.42|1350
1591384500|2020-06-05 19:15:00|5.43|5.43|5.42|5.425|8684
1591384800|2020-06-05 19:20:00|5.43|5.43|5.42|5.425|6823
1591385100|2020-06-05 19:25:00|5.425|5.43|5.423|5.43|982
1591385400|2020-06-05 19:30:00|5.425|5.43|5.42|5.43|633
1591385700|2020-06-05 19:35:00|5.425|5.43|5.425|5.43|600
1591386000|2020-06-05 19:40:00|5.425|5.425|5.425|5.425|400
1591386300|2020-06-05 19:45:00|5.425|5.425|5.4|5.42|7762
1591386600|2020-06-05 19:50:00|5.43|5.43|5.42|5.42|5037
1591386900|2020-06-05 19:55:00|5.42|5.431|5.42|5.43|14752
1591387200|2020-06-05 20:00:00|5.43|5.43|5.43|5.43|5011
1591388100|2020-06-05 20:15:00|5.43|5.43|5.43|5.43|0
1591614600|2020-06-08 11:10:00|5.34|5.34|5.34|5.34|0
1591620600|2020-06-08 12:50:00|5.36|5.36|5.36|5.36|0
1591623000|2020-06-08 13:30:00|5.36|5.38|5.36|5.37|17544
1591623300|2020-06-08 13:35:00|5.37|5.375|5.365|5.365|3474
1591623600|2020-06-08 13:40:00|5.362|5.37|5.362|5.37|308
1591623900|2020-06-08 13:45:00|5.37|5.38|5.37|5.37|827
1591624200|2020-06-08 13:50:00|5.375|5.375|5.37|5.37|4146
1591624500|2020-06-08 13:55:00|5.37|5.37|5.37|5.37|740
1591624800|2020-06-08 14:00:00|5.365|5.365|5.365|5.365|300
1591625100|2020-06-08 14:05:00|5.365|5.365|5.36|5.36|1649
1591625400|2020-06-08 14:10:00|5.36|5.36|5.36|5.36|770
1591625700|2020-06-08 14:15:00|5.35|5.35|5.35|5.35|5155
1591626000|2020-06-08 14:20:00|5.34|5.34|5.338|5.34|1475
1591626300|2020-06-08 14:25:00|5.342|5.348|5.34|5.34|1777
1591626600|2020-06-08 14:30:00|5.34|5.34|5.335|5.335|1012
1591626900|2020-06-08 14:35:00|5.33|5.33|5.32|5.33|1665
1591627200|2020-06-08 14:40:00|5.33|5.33|5.33|5.33|376
1591627800|2020-06-08 14:50:00|5.33|5.332|5.33|5.332|1210
1591628100|2020-06-08 14:55:00|5.33|5.33|5.33|5.33|1562
1591628400|2020-06-08 15:00:00|5.34|5.345|5.335|5.345|2348
1591628700|2020-06-08 15:05:00|5.35|5.35|5.35|5.35|111
1591629000|2020-06-08 15:10:00|5.35|5.36|5.346|5.358|1765
1591629300|2020-06-08 15:15:00|5.36|5.38|5.36|5.38|1410
1591629600|2020-06-08 15:20:00|5.372|5.38|5.372|5.38|1150
1591629900|2020-06-08 15:25:00|5.38|5.38|5.38|5.38|117
1591630500|2020-06-08 15:35:00|5.38|5.38|5.38|5.38|205
1591630800|2020-06-08 15:40:00|5.38|5.38|5.38|5.38|130
1591631100|2020-06-08 15:45:00|5.379|5.38|5.371|5.371|2918
1591631400|2020-06-08 15:50:00|5.377|5.38|5.377|5.38|772
1591632000|2020-06-08 16:00:00|5.375|5.38|5.37|5.38|1000
1591632300|2020-06-08 16:05:00|5.375|5.38|5.375|5.38|5017
1591632600|2020-06-08 16:10:00|5.375|5.38|5.37|5.38|4153
1591632900|2020-06-08 16:15:00|5.38|5.39|5.37|5.39|9750
1591633200|2020-06-08 16:20:00|5.39|5.4|5.39|5.4|7099
1591633500|2020-06-08 16:25:00|5.4|5.4|5.4|5.4|920
1591633800|2020-06-08 16:30:00|5.39|5.395|5.38|5.38|4965
1591634100|2020-06-08 16:35:00|5.38|5.4|5.38|5.39|16098
1591634400|2020-06-08 16:40:00|5.39|5.39|5.39|5.39|1829
1591634700|2020-06-08 16:45:00|5.39|5.39|5.39|5.39|200
1591635000|2020-06-08 16:50:00|5.39|5.395|5.39|5.39|10469
1591635300|2020-06-08 16:55:00|5.39|5.39|5.39|5.39|400
1591635600|2020-06-08 17:00:00|5.39|5.395|5.39|5.39|16267
1591635900|2020-06-08 17:05:00|5.388|5.4|5.388|5.4|2811
1591636200|2020-06-08 17:10:00|5.4|5.405|5.4|5.4|13033
1591636500|2020-06-08 17:15:00|5.395|5.4|5.395|5.395|1820
1591636800|2020-06-08 17:20:00|5.4|5.4|5.4|5.4|3861
1591637100|2020-06-08 17:25:00|5.4|5.4|5.4|5.4|3633
1591637400|2020-06-08 17:30:00|5.4|5.4|5.4|5.4|410
1591637700|2020-06-08 17:35:00|5.4|5.4|5.4|5.4|5700
1591638000|2020-06-08 17:40:00|5.4|5.4|5.395|5.395|1300
1591638300|2020-06-08 17:45:00|5.392|5.392|5.392|5.392|253
1591638600|2020-06-08 17:50:00|5.4|5.405|5.4|5.405|1753
1591638900|2020-06-08 17:55:00|5.4|5.4|5.4|5.4|1501
1591639200|2020-06-08 18:00:00|5.4|5.415|5.4|5.405|3992
1591639500|2020-06-08 18:05:00|5.405|5.405|5.405|5.405|1046
1591639800|2020-06-08 18:10:00|5.405|5.41|5.405|5.41|543
1591640100|2020-06-08 18:15:00|5.41|5.411|5.408|5.408|8009
1591640400|2020-06-08 18:20:00|5.41|5.41|5.41|5.41|463
1591640700|2020-06-08 18:25:00|5.41|5.42|5.41|5.42|10312
1591641000|2020-06-08 18:30:00|5.42|5.42|5.41|5.41|2196
1591641300|2020-06-08 18:35:00|5.42|5.42|5.42|5.42|400
1591641600|2020-06-08 18:40:00|5.42|5.42|5.415|5.415|701
1591641900|2020-06-08 18:45:00|5.42|5.42|5.405|5.407|10102
1591642200|2020-06-08 18:50:00|5.41|5.41|5.41|5.41|961
1591642500|2020-06-08 18:55:00|5.42|5.42|5.42|5.42|102
1591642800|2020-06-08 19:00:00|5.41|5.411|5.41|5.41|2593
1591643400|2020-06-08 19:10:00|5.41|5.41|5.41|5.41|239
1591643700|2020-06-08 19:15:00|5.41|5.41|5.407|5.41|6819
1591644000|2020-06-08 19:20:00|5.41|5.41|5.407|5.41|1162
1591644300|2020-06-08 19:25:00|5.41|5.41|5.4|5.41|4039
1591644600|2020-06-08 19:30:00|5.405|5.41|5.4|5.41|7616
1591644900|2020-06-08 19:35:00|5.41|5.41|5.41|5.41|500
1591645200|2020-06-08 19:40:00|5.41|5.42|5.41|5.41|12018
1591645500|2020-06-08 19:45:00|5.41|5.41|5.41|5.41|866
1591645800|2020-06-08 19:50:00|5.41|5.411|5.4|5.41|8290
1591646100|2020-06-08 19:55:00|5.405|5.41|5.4|5.4|8532
1591646400|2020-06-08 20:00:00|5.4|5.4|5.4|5.4|0
1591647300|2020-06-08 20:15:00|5.4|5.5|5.4|5.5|0
1591704900|2020-06-09 12:15:00|5.29|5.29|5.29|5.29|0
1591709400|2020-06-09 13:30:00|5.26|5.28|5.26|5.28|22356
1591709700|2020-06-09 13:35:00|5.28|5.28|5.275|5.275|1519
1591710000|2020-06-09 13:40:00|5.271|5.28|5.27|5.28|1801
1591710300|2020-06-09 13:45:00|5.28|5.28|5.28|5.28|941
1591710900|2020-06-09 13:55:00|5.275|5.28|5.27|5.28|8819
1591711200|2020-06-09 14:00:00|5.28|5.28|5.27|5.27|1441
1591711500|2020-06-09 14:05:00|5.28|5.28|5.26|5.26|1926
1591711800|2020-06-09 14:10:00|5.265|5.27|5.26|5.26|750
1591712100|2020-06-09 14:15:00|5.26|5.265|5.26|5.265|401
1591712400|2020-06-09 14:20:00|5.27|5.275|5.27|5.275|861
1591712700|2020-06-09 14:25:00|5.27|5.27|5.27|5.27|125
1591713000|2020-06-09 14:30:00|5.27|5.27|5.27|5.27|204
1591713300|2020-06-09 14:35:00|5.273|5.273|5.27|5.27|497
1591713600|2020-06-09 14:40:00|5.27|5.28|5.27|5.28|7452
1591713900|2020-06-09 14:45:00|5.275|5.275|5.27|5.27|427
1591714200|2020-06-09 14:50:00|5.28|5.28|5.28|5.28|1670
1591714500|2020-06-09 14:55:00|5.28|5.28|5.27|5.27|1355
1591714800|2020-06-09 15:00:00|5.27|5.27|5.27|5.27|650
1591715100|2020-06-09 15:05:00|5.274|5.274|5.27|5.27|302
1591715400|2020-06-09 15:10:00|5.27|5.27|5.255|5.26|3157
1591715700|2020-06-09 15:15:00|5.25|5.26|5.25|5.255|2565
1591716600|2020-06-09 15:30:00|5.259|5.259|5.259|5.259|643
1591716900|2020-06-09 15:35:00|5.26|5.26|5.25|5.25|2306
1591717200|2020-06-09 15:40:00|5.26|5.26|5.26|5.26|158
1591717800|2020-06-09 15:50:00|5.26|5.26|5.255|5.255|456
1591718100|2020-06-09 15:55:00|5.26|5.26|5.26|5.26|174
1591718700|2020-06-09 16:05:00|5.26|5.26|5.255|5.255|725
1591719000|2020-06-09 16:10:00|5.26|5.26|5.2|5.23|62823
1591719300|2020-06-09 16:15:00|5.24|5.255|5.23|5.23|5071
1591719600|2020-06-09 16:20:00|5.23|5.25|5.225|5.25|2841
1591719900|2020-06-09 16:25:00|5.25|5.25|5.25|5.25|495
1591720500|2020-06-09 16:35:00|5.24|5.24|5.24|5.24|628
1591720800|2020-06-09 16:40:00|5.22|5.22|5.22|5.22|100
1591721100|2020-06-09 16:45:00|5.23|5.235|5.229|5.235|1967
1591721400|2020-06-09 16:50:00|5.235|5.235|5.234|5.234|1215
1591722000|2020-06-09 17:00:00|5.24|5.24|5.24|5.24|5318
1591722300|2020-06-09 17:05:00|5.248|5.26|5.242|5.26|8518
1591722600|2020-06-09 17:10:00|5.26|5.27|5.26|5.27|742
1591722900|2020-06-09 17:15:00|5.28|5.28|5.27|5.275|1666
1591723500|2020-06-09 17:25:00|5.28|5.29|5.28|5.29|1549
1591723800|2020-06-09 17:30:00|5.287|5.29|5.285|5.29|2803
1591724100|2020-06-09 17:35:00|5.29|5.29|5.29|5.29|372
1591724400|2020-06-09 17:40:00|5.29|5.29|5.29|5.29|123
1591724700|2020-06-09 17:45:00|5.29|5.29|5.29|5.29|119
1591725000|2020-06-09 17:50:00|5.29|5.29|5.285|5.29|438
1591725300|2020-06-09 17:55:00|5.29|5.29|5.285|5.29|5699
1591725600|2020-06-09 18:00:00|5.28|5.29|5.28|5.285|1283
1591725900|2020-06-09 18:05:00|5.29|5.29|5.285|5.29|1435
1591726200|2020-06-09 18:10:00|5.29|5.29|5.29|5.29|3718
1591726500|2020-06-09 18:15:00|5.29|5.29|5.283|5.283|957
1591727100|2020-06-09 18:25:00|5.28|5.28|5.28|5.28|2584
1591727400|2020-06-09 18:30:00|5.29|5.29|5.29|5.29|2342
1591727700|2020-06-09 18:35:00|5.29|5.29|5.288|5.288|691
1591728000|2020-06-09 18:40:00|5.29|5.29|5.29|5.29|3084
1591728300|2020-06-09 18:45:00|5.289|5.295|5.289|5.29|6598
1591728600|2020-06-09 18:50:00|5.29|5.295|5.29|5.29|8937
1591728900|2020-06-09 18:55:00|5.29|5.29|5.282|5.282|312
1591729200|2020-06-09 19:00:00|5.285|5.285|5.285|5.285|500
1591729500|2020-06-09 19:05:00|5.275|5.275|5.275|5.275|3095
1591729800|2020-06-09 19:10:00|5.274|5.274|5.274|5.274|1683
1591730100|2020-06-09 19:15:00|5.275|5.275|5.275|5.275|136
1591730400|2020-06-09 19:20:00|5.28|5.285|5.28|5.285|5222
1591730700|2020-06-09 19:25:00|5.282|5.29|5.282|5.29|2207
1591731000|2020-06-09 19:30:00|5.29|5.29|5.285|5.29|9503
1591731300|2020-06-09 19:35:00|5.29|5.29|5.29|5.29|453
1591731600|2020-06-09 19:40:00|5.29|5.29|5.29|5.29|10959
1591731900|2020-06-09 19:45:00|5.285|5.29|5.28|5.29|6415
1591732200|2020-06-09 19:50:00|5.29|5.29|5.28|5.285|12189
1591732500|2020-06-09 19:55:00|5.285|5.29|5.28|5.29|18593
1591732800|2020-06-09 20:00:00|5.29|5.29|5.29|5.29|0
1591733700|2020-06-09 20:15:00|5.29|5.29|5.29|5.29|0
1591795800|2020-06-10 13:30:00|5.29|5.29|5.29|5.29|1896
1591796100|2020-06-10 13:35:00|5.31|5.31|5.31|5.31|6406
1591796400|2020-06-10 13:40:00|5.32|5.32|5.305|5.31|2270
1591796700|2020-06-10 13:45:00|5.31|5.31|5.31|5.31|200
1591797000|2020-06-10 13:50:00|5.31|5.31|5.31|5.31|420
1591797300|2020-06-10 13:55:00|5.31|5.31|5.31|5.31|1629
1591797600|2020-06-10 14:00:00|5.31|5.31|5.31|5.31|610
1591797900|2020-06-10 14:05:00|5.3|5.3|5.295|5.295|1187
1591798200|2020-06-10 14:10:00|5.295|5.295|5.29|5.29|1254
1591798500|2020-06-10 14:15:00|5.29|5.3|5.29|5.3|1950
1591798800|2020-06-10 14:20:00|5.292|5.292|5.29|5.29|425
1591799100|2020-06-10 14:25:00|5.29|5.29|5.285|5.285|1427
1591799400|2020-06-10 14:30:00|5.285|5.29|5.285|5.29|1640
1591799700|2020-06-10 14:35:00|5.29|5.29|5.29|5.29|130
1591800000|2020-06-10 14:40:00|5.29|5.297|5.29|5.293|1369
1591800300|2020-06-10 14:45:00|5.292|5.295|5.288|5.288|3092
1591800600|2020-06-10 14:50:00|5.28|5.28|5.28|5.28|3360
1591800900|2020-06-10 14:55:00|5.28|5.28|5.28|5.28|665
1591801200|2020-06-10 15:00:00|5.27|5.275|5.27|5.275|410
1591801500|2020-06-10 15:05:00|5.28|5.28|5.28|5.28|1226
1591802100|2020-06-10 15:15:00|5.285|5.285|5.285|5.285|200
1591802400|2020-06-10 15:20:00|5.28|5.28|5.28|5.28|288
1591802700|2020-06-10 15:25:00|5.28|5.28|5.28|5.28|142
1591803000|2020-06-10 15:30:00|5.283|5.283|5.283|5.283|344
1591803300|2020-06-10 15:35:00|5.28|5.28|5.28|5.28|513
1591803600|2020-06-10 15:40:00|5.27|5.27|5.27|5.27|104
1591803900|2020-06-10 15:45:00|5.276|5.276|5.276|5.276|240
1591804200|2020-06-10 15:50:00|5.27|5.272|5.27|5.272|713
1591804500|2020-06-10 15:55:00|5.27|5.27|5.27|5.27|115
1591804800|2020-06-10 16:00:00|5.28|5.285|5.28|5.285|500
1591805400|2020-06-10 16:10:00|5.283|5.3|5.28|5.3|4846
1591805700|2020-06-10 16:15:00|5.29|5.3|5.29|5.3|1681
1591806300|2020-06-10 16:25:00|5.3|5.31|5.3|5.31|200
1591806900|2020-06-10 16:35:00|5.305|5.305|5.305|5.305|189
1591807500|2020-06-10 16:45:00|5.31|5.31|5.305|5.31|3035
1591807800|2020-06-10 16:50:00|5.31|5.31|5.31|5.31|400
1591808100|2020-06-10 16:55:00|5.305|5.305|5.305|5.305|277
1591808400|2020-06-10 17:00:00|5.305|5.305|5.3|5.305|632
1591808700|2020-06-10 17:05:00|5.31|5.31|5.305|5.31|2243
1591809600|2020-06-10 17:20:00|5.305|5.305|5.305|5.305|500
1591809900|2020-06-10 17:25:00|5.305|5.31|5.302|5.31|648
1591810200|2020-06-10 17:30:00|5.31|5.32|5.305|5.32|3622
1591810500|2020-06-10 17:35:00|5.32|5.32|5.32|5.32|1200
1591810800|2020-06-10 17:40:00|5.32|5.33|5.32|5.33|5608
1591811100|2020-06-10 17:45:00|5.33|5.34|5.33|5.34|1540
1591811400|2020-06-10 17:50:00|5.34|5.34|5.34|5.34|200
1591811700|2020-06-10 17:55:00|5.34|5.34|5.33|5.33|1337
1591812000|2020-06-10 18:00:00|5.33|5.341|5.33|5.34|3468
1591812300|2020-06-10 18:05:00|5.34|5.34|5.34|5.34|1698
1591812600|2020-06-10 18:10:00|5.345|5.345|5.345|5.345|676
1591812900|2020-06-10 18:15:00|5.35|5.356|5.35|5.35|3199
1591813800|2020-06-10 18:30:00|5.342|5.342|5.34|5.34|1203
1591814100|2020-06-10 18:35:00|5.335|5.34|5.335|5.335|1778
1591814400|2020-06-10 18:40:00|5.33|5.33|5.32|5.325|1256
1591814700|2020-06-10 18:45:00|5.32|5.321|5.32|5.321|1804
1591815000|2020-06-10 18:50:00|5.315|5.315|5.305|5.31|2034
1591815600|2020-06-10 19:00:00|5.3|5.3|5.295|5.295|1493
1591815900|2020-06-10 19:05:00|5.29|5.31|5.29|5.31|575
1591816200|2020-06-10 19:10:00|5.32|5.32|5.315|5.315|506
1591816800|2020-06-10 19:20:00|5.31|5.31|5.31|5.31|645
1591817100|2020-06-10 19:25:00|5.315|5.325|5.315|5.32|5802
1591817400|2020-06-10 19:30:00|5.32|5.33|5.32|5.325|1090
1591818000|2020-06-10 19:40:00|5.33|5.33|5.33|5.33|100
1591818300|2020-06-10 19:45:00|5.325|5.325|5.305|5.315|8169
1591818600|2020-06-10 19:50:00|5.313|5.321|5.31|5.31|5353
1591818900|2020-06-10 19:55:00|5.31|5.31|5.3|5.3|9195
1591819200|2020-06-10 20:00:00|5.3|5.3|5.3|5.3|0
1591820100|2020-06-10 20:15:00|5.3|5.3|5.3|5.3|0
1591868700|2020-06-11 09:45:00|5.27|5.27|5.27|5.27|0
1591874700|2020-06-11 11:25:00|5.24|5.24|5.24|5.24|0
1591875000|2020-06-11 11:30:00|5.25|5.25|5.25|5.25|0
1591882200|2020-06-11 13:30:00|5.24|5.24|5.24|5.24|15724
1591882500|2020-06-11 13:35:00|5.23|5.23|5.22|5.225|11166
1591882800|2020-06-11 13:40:00|5.225|5.24|5.222|5.24|4704
1591883100|2020-06-11 13:45:00|5.235|5.27|5.235|5.26|11108
1591883400|2020-06-11 13:50:00|5.26|5.277|5.26|5.277|1485
1591883700|2020-06-11 13:55:00|5.29|5.3|5.285|5.29|32076
1591884000|2020-06-11 14:00:00|5.29|5.29|5.29|5.29|107
1591884600|2020-06-11 14:10:00|5.29|5.29|5.28|5.28|1512
1591884900|2020-06-11 14:15:00|5.28|5.28|5.27|5.27|2953
1591885200|2020-06-11 14:20:00|5.26|5.26|5.26|5.26|196
1591885500|2020-06-11 14:25:00|5.26|5.26|5.26|5.26|1069
1591885800|2020-06-11 14:30:00|5.26|5.275|5.26|5.275|996
1591886100|2020-06-11 14:35:00|5.27|5.27|5.27|5.27|106
1591886400|2020-06-11 14:40:00|5.275|5.28|5.275|5.28|818
1591886700|2020-06-11 14:45:00|5.28|5.285|5.27|5.28|1992
1591887300|2020-06-11 14:55:00|5.27|5.27|5.27|5.27|1400
1591887600|2020-06-11 15:00:00|5.27|5.28|5.27|5.28|624
1591887900|2020-06-11 15:05:00|5.282|5.282|5.282|5.282|181
1591888200|2020-06-11 15:10:00|5.3|5.3|5.3|5.3|194
1591888500|2020-06-11 15:15:00|5.3|5.3|5.3|5.3|721
1591889100|2020-06-11 15:25:00|5.305|5.305|5.3|5.3|2330
1591889400|2020-06-11 15:30:00|5.3|5.3|5.3|5.3|793
1591889700|2020-06-11 15:35:00|5.3|5.3|5.3|5.3|100
1591890300|2020-06-11 15:45:00|5.3|5.3|5.28|5.29|2743
1591890600|2020-06-11 15:50:00|5.294|5.3|5.294|5.3|489
1591891200|2020-06-11 16:00:00|5.3|5.3|5.3|5.3|1692
1591891500|2020-06-11 16:05:00|5.31|5.31|5.305|5.305|2010
1591891800|2020-06-11 16:10:00|5.31|5.31|5.305|5.305|670
1591892100|2020-06-11 16:15:00|5.3|5.3|5.3|5.3|1772
1591892400|2020-06-11 16:20:00|5.29|5.29|5.285|5.29|1019
1591892700|2020-06-11 16:25:00|5.28|5.28|5.28|5.28|410
1591893000|2020-06-11 16:30:00|5.277|5.29|5.277|5.29|1621
1591893600|2020-06-11 16:40:00|5.28|5.28|5.28|5.28|206
1591893900|2020-06-11 16:45:00|5.28|5.28|5.28|5.28|360
1591894500|2020-06-11 16:55:00|5.27|5.27|5.27|5.27|792
1591894800|2020-06-11 17:00:00|5.27|5.27|5.27|5.27|160
1591895100|2020-06-11 17:05:00|5.275|5.28|5.275|5.28|7192
1591895400|2020-06-11 17:10:00|5.285|5.285|5.285|5.285|2582
1591896000|2020-06-11 17:20:00|5.29|5.29|5.29|5.29|2027
1591896600|2020-06-11 17:30:00|5.29|5.29|5.275|5.275|5560
1591896900|2020-06-11 17:35:00|5.27|5.27|5.25|5.26|2033
1591897200|2020-06-11 17:40:00|5.26|5.26|5.26|5.26|110
1591897500|2020-06-11 17:45:00|5.26|5.26|5.26|5.26|400
1591897800|2020-06-11 17:50:00|5.265|5.265|5.265|5.265|275
1591898400|2020-06-11 18:00:00|5.27|5.27|5.26|5.27|1100
1591898700|2020-06-11 18:05:00|5.275|5.275|5.27|5.27|1348
1591899000|2020-06-11 18:10:00|5.28|5.28|5.27|5.27|801
1591899600|2020-06-11 18:20:00|5.265|5.27|5.265|5.265|4757
1591899900|2020-06-11 18:25:00|5.265|5.27|5.265|5.27|2405
1591900200|2020-06-11 18:30:00|5.27|5.27|5.27|5.27|1761
1591900800|2020-06-11 18:40:00|5.265|5.265|5.265|5.265|300
1591901100|2020-06-11 18:45:00|5.26|5.26|5.26|5.26|292
1591901400|2020-06-11 18:50:00|5.262|5.265|5.262|5.265|700
1591901700|2020-06-11 18:55:00|5.265|5.265|5.25|5.25|0
1591902000|2020-06-11 19:00:00|5.25|5.27|5.25|5.265|145428
1591902300|2020-06-11 19:05:00|5.27|5.27|5.25|5.25|2160
1591902900|2020-06-11 19:15:00|5.255|5.255|5.25|5.25|1300
1591903200|2020-06-11 19:20:00|5.25|5.25|5.25|5.25|1677
1591903500|2020-06-11 19:25:00|5.25|5.25|5.25|5.25|2588
1591903800|2020-06-11 19:30:00|5.255|5.255|5.252|5.255|1139
1591904100|2020-06-11 19:35:00|5.25|5.25|5.25|5.25|590
1591904400|2020-06-11 19:40:00|5.25|5.27|5.245|5.27|3016
1591904700|2020-06-11 19:45:00|5.27|5.27|5.25|5.26|1841
1591905000|2020-06-11 19:50:00|5.24|5.24|5.23|5.23|6344
1591905300|2020-06-11 19:55:00|5.23|5.235|5.21|5.21|26058
1591905600|2020-06-11 20:00:00|5.21|5.21|5.21|5.21|0
1591906500|2020-06-11 20:15:00|5.21|5.21|5.21|5.21|0
1591951800|2020-06-12 08:50:00|5.25|5.25|5.25|5.25|0
1591968600|2020-06-12 13:30:00|5.26|5.28|5.26|5.27|18822
1591969200|2020-06-12 13:40:00|5.265|5.265|5.26|5.263|2037
1591969500|2020-06-12 13:45:00|5.268|5.268|5.26|5.26|2593
1591969800|2020-06-12 13:50:00|5.255|5.26|5.25|5.253|9793
1591970100|2020-06-12 13:55:00|5.25|5.25|5.25|5.25|146
1591970400|2020-06-12 14:00:00|5.25|5.265|5.25|5.265|4080
1591970700|2020-06-12 14:05:00|5.26|5.26|5.26|5.26|841
1591971600|2020-06-12 14:20:00|5.255|5.26|5.255|5.26|3805
1591971900|2020-06-12 14:25:00|5.254|5.254|5.24|5.24|5520
1591972500|2020-06-12 14:35:00|5.24|5.24|5.24|5.24|4998
1591972800|2020-06-12 14:40:00|5.245|5.245|5.24|5.24|690
1591973100|2020-06-12 14:45:00|5.245|5.245|5.24|5.24|760
1591973400|2020-06-12 14:50:00|5.245|5.245|5.23|5.23|12450
1591973700|2020-06-12 14:55:00|5.24|5.25|5.24|5.25|5367
1591974000|2020-06-12 15:00:00|5.25|5.25|5.23|5.23|6199
1591974300|2020-06-12 15:05:00|5.23|5.24|5.23|5.24|1029
1591974600|2020-06-12 15:10:00|5.23|5.23|5.22|5.22|1148
1591974900|2020-06-12 15:15:00|5.22|5.22|5.21|5.21|2235
1591975200|2020-06-12 15:20:00|5.21|5.21|5.21|5.21|900
1591975500|2020-06-12 15:25:00|5.205|5.23|5.205|5.23|1041
1591975800|2020-06-12 15:30:00|5.23|5.23|5.23|5.23|431
1591976100|2020-06-12 15:35:00|5.23|5.24|5.23|5.24|464
1591976400|2020-06-12 15:40:00|5.27|5.28|5.27|5.28|380
1591976700|2020-06-12 15:45:00|5.27|5.27|5.27|5.27|605
1591977000|2020-06-12 15:50:00|5.28|5.28|5.275|5.275|200
1591977300|2020-06-12 15:55:00|5.28|5.28|5.28|5.28|1592
1591977900|2020-06-12 16:05:00|5.285|5.285|5.28|5.28|1114
1591978200|2020-06-12 16:10:00|5.282|5.282|5.27|5.275|4637
1591978500|2020-06-12 16:15:00|5.273|5.28|5.27|5.28|1701
1591978800|2020-06-12 16:20:00|5.28|5.28|5.27|5.27|468
1591979400|2020-06-12 16:30:00|5.28|5.28|5.28|5.28|1091
1591979700|2020-06-12 16:35:00|5.273|5.273|5.27|5.27|515
1591980300|2020-06-12 16:45:00|5.27|5.27|5.255|5.255|1496
1591980600|2020-06-12 16:50:00|5.26|5.26|5.26|5.26|839
1591980900|2020-06-12 16:55:00|5.27|5.275|5.27|5.27|2383
1591981500|2020-06-12 17:05:00|5.275|5.275|5.27|5.27|2397
1591982400|2020-06-12 17:20:00|5.27|5.27|5.255|5.255|2964
1591982700|2020-06-12 17:25:00|5.25|5.25|5.25|5.25|210
1591983000|2020-06-12 17:30:00|5.26|5.26|5.26|5.26|239
1591983300|2020-06-12 17:35:00|5.25|5.25|5.25|5.25|600
1591983600|2020-06-12 17:40:00|5.25|5.25|5.24|5.24|403
1591983900|2020-06-12 17:45:00|5.24|5.24|5.219|5.23|6208
1591984200|2020-06-12 17:50:00|5.225|5.23|5.225|5.23|524
1591984500|2020-06-12 17:55:00|5.24|5.25|5.23|5.24|3005
1591984800|2020-06-12 18:00:00|5.25|5.25|5.25|5.25|1217
1591985100|2020-06-12 18:05:00|5.25|5.25|5.24|5.24|820
1591985400|2020-06-12 18:10:00|5.24|5.25|5.24|5.25|1764
1591985700|2020-06-12 18:15:00|5.257|5.26|5.255|5.255|619
1591986000|2020-06-12 18:20:00|5.255|5.26|5.252|5.252|2125
1591986300|2020-06-12 18:25:00|5.26|5.26|5.26|5.26|2090
1591986600|2020-06-12 18:30:00|5.26|5.275|5.26|5.265|6093
1591986900|2020-06-12 18:35:00|5.265|5.265|5.25|5.25|1841
1591987200|2020-06-12 18:40:00|5.25|5.26|5.25|5.26|0
1591987500|2020-06-12 18:45:00|5.26|5.26|5.26|5.26|137390
1591987800|2020-06-12 18:50:00|5.265|5.265|5.26|5.26|1576
1591988100|2020-06-12 18:55:00|5.26|5.26|5.26|5.26|552
1591988400|2020-06-12 19:00:00|5.26|5.27|5.26|5.27|1040
1591988700|2020-06-12 19:05:00|5.28|5.28|5.268|5.268|2985
1591989000|2020-06-12 19:10:00|5.27|5.27|5.26|5.26|3020
1591989300|2020-06-12 19:15:00|5.265|5.27|5.25|5.26|1957
1591989900|2020-06-12 19:25:00|5.25|5.26|5.25|5.26|4020
1591990200|2020-06-12 19:30:00|5.26|5.26|5.255|5.26|894
1591990500|2020-06-12 19:35:00|5.27|5.27|5.27|5.27|2417
1591990800|2020-06-12 19:40:00|5.27|5.28|5.27|5.27|3809
1591991100|2020-06-12 19:45:00|5.275|5.29|5.275|5.29|4849
1591991400|2020-06-12 19:50:00|5.3|5.3|5.29|5.3|8380
1591991700|2020-06-12 19:55:00|5.3|5.3|5.28|5.3|20698
1591992000|2020-06-12 20:00:00|5.3|5.3|5.3|5.3|10869
1591992900|2020-06-12 20:15:00|5.3|5.3|5.3|5.3|0
1592219700|2020-06-15 11:15:00|5.26|5.26|5.26|5.26|0
1592227800|2020-06-15 13:30:00|5.26|5.27|5.255|5.255|9941
1592228100|2020-06-15 13:35:00|5.255|5.26|5.25|5.26|6220
1592228400|2020-06-15 13:40:00|5.255|5.26|5.25|5.26|1840
1592228700|2020-06-15 13:45:00|5.26|5.26|5.24|5.24|6020
1592229000|2020-06-15 13:50:00|5.24|5.25|5.24|5.25|5916
1592229300|2020-06-15 13:55:00|5.25|5.25|5.25|5.25|301
1592229600|2020-06-15 14:00:00|5.245|5.255|5.245|5.25|5607
1592229900|2020-06-15 14:05:00|5.25|5.26|5.25|5.26|2260
1592230200|2020-06-15 14:10:00|5.255|5.28|5.255|5.28|3307
1592230500|2020-06-15 14:15:00|5.285|5.295|5.27|5.295|3297
1592230800|2020-06-15 14:20:00|5.295|5.3|5.29|5.29|1603
1592231100|2020-06-15 14:25:00|5.29|5.29|5.28|5.28|2990
1592231400|2020-06-15 14:30:00|5.285|5.29|5.285|5.29|1741
1592231700|2020-06-15 14:35:00|5.29|5.3|5.29|5.3|4282
1592232000|2020-06-15 14:40:00|5.295|5.305|5.295|5.296|3334
1592232300|2020-06-15 14:45:00|5.295|5.315|5.295|5.315|1777
1592232600|2020-06-15 14:50:00|5.31|5.315|5.3|5.31|2860
1592232900|2020-06-15 14:55:00|5.31|5.31|5.31|5.31|5756
1592233200|2020-06-15 15:00:00|5.31|5.32|5.31|5.32|1151
1592233500|2020-06-15 15:05:00|5.33|5.33|5.33|5.33|353
1592234100|2020-06-15 15:15:00|5.32|5.32|5.31|5.315|3244
1592234400|2020-06-15 15:20:00|5.319|5.32|5.319|5.32|632
1592234700|2020-06-15 15:25:00|5.325|5.325|5.32|5.325|606
1592235000|2020-06-15 15:30:00|5.33|5.34|5.325|5.335|3225
1592235600|2020-06-15 15:40:00|5.335|5.335|5.33|5.335|721
1592235900|2020-06-15 15:45:00|5.335|5.34|5.33|5.34|1506
1592236200|2020-06-15 15:50:00|5.34|5.34|5.34|5.34|2215
1592236800|2020-06-15 16:00:00|5.35|5.36|5.35|5.355|3156
1592237400|2020-06-15 16:10:00|5.355|5.355|5.35|5.35|1214
1592237700|2020-06-15 16:15:00|5.36|5.365|5.36|5.36|2286
1592238000|2020-06-15 16:20:00|5.36|5.365|5.36|5.365|370
1592238300|2020-06-15 16:25:00|5.365|5.38|5.36|5.37|8948
1592238600|2020-06-15 16:30:00|5.365|5.365|5.36|5.36|1978
1592238900|2020-06-15 16:35:00|5.36|5.36|5.35|5.35|1103
1592239200|2020-06-15 16:40:00|5.35|5.35|5.35|5.35|304
1592239500|2020-06-15 16:45:00|5.35|5.36|5.35|5.355|807
1592239800|2020-06-15 16:50:00|5.35|5.36|5.35|5.36|2565
1592240100|2020-06-15 16:55:00|5.36|5.36|5.358|5.358|1303
1592240400|2020-06-15 17:00:00|5.355|5.355|5.35|5.35|200
1592240700|2020-06-15 17:05:00|5.36|5.36|5.35|5.35|562
1592241000|2020-06-15 17:10:00|5.35|5.38|5.35|5.377|11807
1592241300|2020-06-15 17:15:00|5.38|5.39|5.376|5.39|4635
1592241600|2020-06-15 17:20:00|5.38|5.385|5.38|5.385|265
1592241900|2020-06-15 17:25:00|5.39|5.395|5.38|5.39|2702
1592242200|2020-06-15 17:30:00|5.39|5.39|5.38|5.39|500
1592242500|2020-06-15 17:35:00|5.39|5.39|5.385|5.39|7033
1592242800|2020-06-15 17:40:00|5.385|5.385|5.38|5.385|624
1592243100|2020-06-15 17:45:00|5.385|5.385|5.37|5.37|3446
1592243400|2020-06-15 17:50:00|5.375|5.375|5.375|5.375|100
1592243700|2020-06-15 17:55:00|5.375|5.375|5.37|5.37|730
1592244000|2020-06-15 18:00:00|5.37|5.4|5.37|5.4|9283
1592244300|2020-06-15 18:05:00|5.405|5.411|5.405|5.41|3293
1592244600|2020-06-15 18:10:00|5.41|5.41|5.4|5.41|2972
1592244900|2020-06-15 18:15:00|5.408|5.42|5.408|5.42|3203
1592245200|2020-06-15 18:20:00|5.41|5.42|5.41|5.42|2551
1592245500|2020-06-15 18:25:00|5.42|5.42|5.42|5.42|1662
1592245800|2020-06-15 18:30:00|5.41|5.41|5.39|5.39|5778
1592246100|2020-06-15 18:35:00|5.4|5.4|5.39|5.39|1100
1592246400|2020-06-15 18:40:00|5.39|5.39|5.39|5.39|619
1592247000|2020-06-15 18:50:00|5.4|5.4|5.4|5.4|1343
1592247300|2020-06-15 18:55:00|5.4|5.4|5.4|5.4|1000
1592247600|2020-06-15 19:00:00|5.395|5.405|5.39|5.4|6970
1592247900|2020-06-15 19:05:00|5.4|5.4|5.395|5.4|2470
1592248200|2020-06-15 19:10:00|5.4|5.405|5.395|5.405|1970
1592248500|2020-06-15 19:15:00|5.405|5.41|5.405|5.41|701
1592248800|2020-06-15 19:20:00|5.41|5.41|5.4|5.405|2616
1592249100|2020-06-15 19:25:00|5.4|5.405|5.38|5.38|5691
1592249400|2020-06-15 19:30:00|5.38|5.38|5.355|5.36|4562
1592249700|2020-06-15 19:35:00|5.36|5.36|5.35|5.36|3415
1592250000|2020-06-15 19:40:00|5.37|5.37|5.36|5.37|8909
1592250300|2020-06-15 19:45:00|5.36|5.38|5.36|5.38|12837
1592250600|2020-06-15 19:50:00|5.38|5.4|5.37|5.385|18230
1592250900|2020-06-15 19:55:00|5.385|5.385|5.36|5.38|30922
1592251200|2020-06-15 20:00:00|5.38|5.38|5.38|5.38|4539
1592252100|2020-06-15 20:15:00|5.38|5.38|5.38|5.38|0
1592314200|2020-06-16 13:30:00|5.43|5.44|5.42|5.432|14749
1592314500|2020-06-16 13:35:00|5.46|5.57|5.42|5.5|350798
1592314800|2020-06-16 13:40:00|5.5|5.51|5.48|5.51|29412
1592315100|2020-06-16 13:45:00|5.52|5.56|5.51|5.557|9384
1592315400|2020-06-16 13:50:00|5.55|5.65|5.547|5.63|42493
1592315700|2020-06-16 13:55:00|5.635|5.64|5.595|5.63|13972
1592316000|2020-06-16 14:00:00|5.62|5.65|5.62|5.65|7261
1592316300|2020-06-16 14:05:00|5.645|5.65|5.6|5.6|7356
1592316600|2020-06-16 14:10:00|5.59|5.6|5.58|5.59|1766
1592316900|2020-06-16 14:15:00|5.59|5.59|5.56|5.565|2954
1592317200|2020-06-16 14:20:00|5.562|5.57|5.55|5.57|8951
1592317500|2020-06-16 14:25:00|5.565|5.58|5.565|5.575|9730
1592317800|2020-06-16 14:30:00|5.57|5.57|5.555|5.56|3077
1592318100|2020-06-16 14:35:00|5.555|5.555|5.51|5.51|6082
1592318400|2020-06-16 14:40:00|5.51|5.525|5.5|5.52|12385
1592318700|2020-06-16 14:45:00|5.51|5.51|5.5|5.5|1296
1592319000|2020-06-16 14:50:00|5.5|5.5|5.48|5.49|4925
1592319300|2020-06-16 14:55:00|5.48|5.48|5.45|5.45|13871
1592319600|2020-06-16 15:00:00|5.44|5.46|5.43|5.46|3381
1592319900|2020-06-16 15:05:00|5.46|5.48|5.46|5.48|4742
1592320200|2020-06-16 15:10:00|5.48|5.48|5.47|5.47|2798
1592320500|2020-06-16 15:15:00|5.465|5.49|5.465|5.47|8934
1592320800|2020-06-16 15:20:00|5.47|5.475|5.47|5.47|400
1592321100|2020-06-16 15:25:00|5.47|5.48|5.47|5.48|456
1592321400|2020-06-16 15:30:00|5.478|5.49|5.47|5.49|0
1592321700|2020-06-16 15:35:00|5.485|5.489|5.485|5.485|568464
1592322000|2020-06-16 15:40:00|5.49|5.5|5.49|5.495|8038
1592322300|2020-06-16 15:45:00|5.5|5.505|5.49|5.502|6977
1592322600|2020-06-16 15:50:00|5.507|5.507|5.5|5.5|4812
1592322900|2020-06-16 15:55:00|5.5|5.5|5.49|5.495|1304
1592323200|2020-06-16 16:00:00|5.495|5.495|5.48|5.48|2477
1592323500|2020-06-16 16:05:00|5.49|5.495|5.48|5.495|4954
1592323800|2020-06-16 16:10:00|5.495|5.505|5.495|5.498|6290
1592324100|2020-06-16 16:15:00|5.495|5.5|5.495|5.5|1922
1592324400|2020-06-16 16:20:00|5.505|5.505|5.505|5.505|205
1592324700|2020-06-16 16:25:00|5.505|5.505|5.5|5.5|1094
1592325000|2020-06-16 16:30:00|5.505|5.51|5.505|5.51|700
1592325300|2020-06-16 16:35:00|5.505|5.506|5.505|5.505|616
1592325600|2020-06-16 16:40:00|5.505|5.505|5.5|5.505|1044
1592325900|2020-06-16 16:45:00|5.5|5.5|5.5|5.5|160
1592326200|2020-06-16 16:50:00|5.505|5.505|5.505|5.505|101
1592326500|2020-06-16 16:55:00|5.505|5.505|5.5|5.5|310
1592326800|2020-06-16 17:00:00|5.505|5.505|5.505|5.505|101
1592327100|2020-06-16 17:05:00|5.505|5.51|5.505|5.505|1961
1592327400|2020-06-16 17:10:00|5.505|5.505|5.5|5.5|1540
1592327700|2020-06-16 17:15:00|5.505|5.505|5.505|5.505|100
1592328000|2020-06-16 17:20:00|5.51|5.51|5.51|5.51|1530
1592328300|2020-06-16 17:25:00|5.501|5.501|5.501|5.501|1200
1592328600|2020-06-16 17:30:00|5.505|5.51|5.5|5.51|1507
1592328900|2020-06-16 17:35:00|5.5|5.505|5.5|5.5|4249
1592329200|2020-06-16 17:40:00|5.5|5.5|5.5|5.5|2142
1592329500|2020-06-16 17:45:00|5.5|5.51|5.5|5.51|207
1592329800|2020-06-16 17:50:00|5.51|5.51|5.49|5.49|3094
1592330100|2020-06-16 17:55:00|5.495|5.497|5.495|5.497|508
1592330400|2020-06-16 18:00:00|5.495|5.5|5.49|5.495|6056
1592330700|2020-06-16 18:05:00|5.5|5.5|5.5|5.5|606
1592331000|2020-06-16 18:10:00|5.49|5.51|5.49|5.507|4833
1592331300|2020-06-16 18:15:00|5.505|5.51|5.505|5.51|506
1592331600|2020-06-16 18:20:00|5.5|5.505|5.47|5.47|8665
1592331900|2020-06-16 18:25:00|5.47|5.475|5.47|5.47|801
1592332200|2020-06-16 18:30:00|5.47|5.48|5.47|5.48|4131
1592332500|2020-06-16 18:35:00|5.47|5.475|5.47|5.475|315
1592332800|2020-06-16 18:40:00|5.47|5.47|5.47|5.47|681
1592333100|2020-06-16 18:45:00|5.46|5.465|5.46|5.46|800
1592333400|2020-06-16 18:50:00|5.465|5.465|5.455|5.455|1712
1592333700|2020-06-16 18:55:00|5.455|5.46|5.45|5.46|732
1592334000|2020-06-16 19:00:00|5.455|5.455|5.45|5.455|710
1592334300|2020-06-16 19:05:00|5.455|5.46|5.45|5.455|1866
1592334600|2020-06-16 19:10:00|5.46|5.465|5.46|5.465|1763
1592334900|2020-06-16 19:15:00|5.465|5.465|5.46|5.465|1012
1592335200|2020-06-16 19:20:00|5.47|5.47|5.46|5.465|1119
1592335500|2020-06-16 19:25:00|5.465|5.47|5.46|5.465|864
1592335800|2020-06-16 19:30:00|5.465|5.48|5.465|5.48|2957
1592336100|2020-06-16 19:35:00|5.48|5.48|5.46|5.465|8815
1592336400|2020-06-16 19:40:00|5.465|5.47|5.45|5.455|6535
1592336700|2020-06-16 19:45:00|5.455|5.465|5.45|5.46|5624
1592337000|2020-06-16 19:50:00|5.46|5.47|5.455|5.46|13406
1592337300|2020-06-16 19:55:00|5.46|5.48|5.45|5.48|42361
1592337600|2020-06-16 20:00:00|5.48|5.48|5.48|5.48|0
1592338500|2020-06-16 20:15:00|5.48|5.48|5.48|5.48|0
1592387100|2020-06-17 09:45:00|5.37|5.37|5.37|5.37|0
1592400600|2020-06-17 13:30:00|5.48|5.48|5.47|5.48|5615
1592400900|2020-06-17 13:35:00|5.49|5.49|5.46|5.465|10235
1592401200|2020-06-17 13:40:00|5.465|5.47|5.45|5.47|3227
1592401500|2020-06-17 13:45:00|5.472|5.472|5.47|5.47|627
1592401800|2020-06-17 13:50:00|5.472|5.485|5.472|5.48|3145
1592402100|2020-06-17 13:55:00|5.47|5.48|5.47|5.47|3306
1592402400|2020-06-17 14:00:00|5.465|5.465|5.46|5.465|1900
1592402700|2020-06-17 14:05:00|5.47|5.48|5.47|5.48|1694
1592403000|2020-06-17 14:10:00|5.475|5.48|5.47|5.475|963
1592403300|2020-06-17 14:15:00|5.475|5.475|5.45|5.45|4271
1592403600|2020-06-17 14:20:00|5.45|5.46|5.45|5.455|2960
1592403900|2020-06-17 14:25:00|5.45|5.46|5.45|5.46|7988
1592404200|2020-06-17 14:30:00|5.46|5.46|5.46|5.46|2462
1592404500|2020-06-17 14:35:00|5.46|5.465|5.46|5.46|424
1592404800|2020-06-17 14:40:00|5.46|5.47|5.46|5.47|4022
1592405100|2020-06-17 14:45:00|5.47|5.47|5.46|5.46|4073
1592405400|2020-06-17 14:50:00|5.46|5.47|5.454|5.46|7034
1592405700|2020-06-17 14:55:00|5.452|5.455|5.44|5.44|2661
1592406000|2020-06-17 15:00:00|5.44|5.45|5.44|5.45|400
1592406300|2020-06-17 15:05:00|5.444|5.45|5.44|5.445|629
1592406600|2020-06-17 15:10:00|5.45|5.45|5.44|5.45|1018
1592406900|2020-06-17 15:15:00|5.45|5.45|5.44|5.45|1056
1592407200|2020-06-17 15:20:00|5.445|5.46|5.445|5.46|2757
1592407500|2020-06-17 15:25:00|5.45|5.46|5.45|5.46|600
1592407800|2020-06-17 15:30:00|5.45|5.455|5.45|5.455|562
1592408100|2020-06-17 15:35:00|5.455|5.455|5.45|5.45|2891
1592408400|2020-06-17 15:40:00|5.46|5.46|5.45|5.455|1055
1592408700|2020-06-17 15:45:00|5.455|5.455|5.455|5.455|574
1592409000|2020-06-17 15:50:00|5.45|5.45|5.44|5.445|2786
1592409300|2020-06-17 15:55:00|5.445|5.45|5.44|5.44|1441
1592409600|2020-06-17 16:00:00|5.44|5.44|5.44|5.44|300
1592409900|2020-06-17 16:05:00|5.45|5.45|5.45|5.45|355
1592410200|2020-06-17 16:10:00|5.449|5.45|5.44|5.445|1856
1592410500|2020-06-17 16:15:00|5.45|5.45|5.44|5.45|1590
1592410800|2020-06-17 16:20:00|5.445|5.45|5.44|5.45|2785
1592411100|2020-06-17 16:25:00|5.45|5.45|5.445|5.445|1001
1592411400|2020-06-17 16:30:00|5.45|5.465|5.45|5.465|3017
1592411700|2020-06-17 16:35:00|5.47|5.47|5.47|5.47|100
1592412000|2020-06-17 16:40:00|5.46|5.47|5.46|5.47|390
1592412300|2020-06-17 16:45:00|5.47|5.47|5.46|5.47|541
1592412600|2020-06-17 16:50:00|5.47|5.47|5.46|5.46|1437
1592412900|2020-06-17 16:55:00|5.465|5.47|5.46|5.47|719
1592413200|2020-06-17 17:00:00|5.465|5.465|5.465|5.465|333
1592413500|2020-06-17 17:05:00|5.47|5.47|5.47|5.47|2092
1592413800|2020-06-17 17:10:00|5.465|5.47|5.465|5.465|2037
1592414100|2020-06-17 17:15:00|5.47|5.47|5.47|5.47|463
1592414400|2020-06-17 17:20:00|5.47|5.47|5.465|5.465|201
1592414700|2020-06-17 17:25:00|5.47|5.47|5.465|5.47|2240
1592415000|2020-06-17 17:30:00|5.46|5.465|5.46|5.465|342
1592415300|2020-06-17 17:35:00|5.47|5.47|5.46|5.46|764
1592415600|2020-06-17 17:40:00|5.47|5.47|5.47|5.47|109
1592415900|2020-06-17 17:45:00|5.465|5.47|5.46|5.47|606
1592416200|2020-06-17 17:50:00|5.46|5.46|5.46|5.46|115
1592416500|2020-06-17 17:55:00|5.47|5.47|5.465|5.47|2079
1592416800|2020-06-17 18:00:00|5.465|5.47|5.45|5.455|3816
1592417100|2020-06-17 18:05:00|5.46|5.46|5.45|5.46|15225
1592417400|2020-06-17 18:10:00|5.46|5.47|5.46|5.47|7936
1592417700|2020-06-17 18:15:00|5.47|5.47|5.47|5.47|414
1592418000|2020-06-17 18:20:00|5.465|5.47|5.46|5.47|2744
1592418300|2020-06-17 18:25:00|5.46|5.465|5.46|5.46|920
1592418600|2020-06-17 18:30:00|5.46|5.46|5.45|5.45|2722
1592418900|2020-06-17 18:35:00|5.455|5.455|5.455|5.455|160
1592419200|2020-06-17 18:40:00|5.46|5.46|5.46|5.46|1591
1592419500|2020-06-17 18:45:00|5.45|5.45|5.45|5.45|259
1592419800|2020-06-17 18:50:00|5.45|5.46|5.45|5.46|1423
1592420100|2020-06-17 18:55:00|5.46|5.46|5.44|5.44|2448
1592420400|2020-06-17 19:00:00|5.44|5.44|5.435|5.44|8566
1592420700|2020-06-17 19:05:00|5.449|5.455|5.449|5.455|3739
1592421000|2020-06-17 19:10:00|5.46|5.46|5.45|5.46|1583
1592421300|2020-06-17 19:15:00|5.45|5.46|5.45|5.455|1277
1592421600|2020-06-17 19:20:00|5.46|5.46|5.45|5.45|4130
1592421900|2020-06-17 19:25:00|5.44|5.445|5.44|5.44|401
1592422200|2020-06-17 19:30:00|5.44|5.45|5.44|5.45|2219
1592422500|2020-06-17 19:35:00|5.445|5.45|5.44|5.44|2555
1592422800|2020-06-17 19:40:00|5.45|5.45|5.44|5.45|2212
1592423100|2020-06-17 19:45:00|5.44|5.46|5.44|5.455|4630
1592423400|2020-06-17 19:50:00|5.45|5.46|5.45|5.455|11634
1592423700|2020-06-17 19:55:00|5.455|5.455|5.43|5.43|17129
1592424000|2020-06-17 20:00:00|5.43|5.43|5.43|5.43|0
1592424900|2020-06-17 20:15:00|5.43|5.43|5.43|5.43|0
1592435100|2020-06-17 23:05:00|5.99|5.99|5.99|5.99|0
1592436600|2020-06-17 23:30:00|5.99|5.99|5.99|5.99|0
1592468100|2020-06-18 08:15:00|5.96|6.1|5.95|5.97|0
1592469000|2020-06-18 08:30:00|5.9|5.94|5.9|5.93|0
1592469300|2020-06-18 08:35:00|5.93|5.93|5.93|5.93|0
1592469600|2020-06-18 08:40:00|5.95|5.95|5.95|5.95|0
1592482500|2020-06-18 12:15:00|5.97|5.97|5.96|5.97|0
1592483100|2020-06-18 12:25:00|5.97|5.97|5.97|5.97|0
1592483400|2020-06-18 12:30:00|5.97|5.97|5.97|5.97|0
1592484600|2020-06-18 12:50:00|5.96|5.96|5.96|5.96|0
1592484900|2020-06-18 12:55:00|5.97|5.97|5.97|5.97|0
1592485200|2020-06-18 13:00:00|5.96|5.97|5.96|5.97|0
1592485800|2020-06-18 13:10:00|5.96|5.96|5.96|5.96|0
1592486400|2020-06-18 13:20:00|5.96|5.96|5.96|5.96|0
1592486700|2020-06-18 13:25:00|5.96|5.96|5.96|5.96|0
1592487000|2020-06-18 13:30:00|5.97|5.97|5.95|5.965|122945
1592487300|2020-06-18 13:35:00|5.96|5.98|5.96|5.98|45882
1592487600|2020-06-18 13:40:00|5.97|5.98|5.96|5.97|18589
1592487900|2020-06-18 13:45:00|5.97|5.98|5.96|5.97|11547
1592488200|2020-06-18 13:50:00|5.98|5.98|5.95|5.95|42928
1592488500|2020-06-18 13:55:00|5.958|5.96|5.95|5.95|2645
1592488800|2020-06-18 14:00:00|5.96|5.96|5.95|5.955|13933
1592489100|2020-06-18 14:05:00|5.96|5.96|5.95|5.955|19323
1592489400|2020-06-18 14:10:00|5.95|5.955|5.94|5.95|100554
1592489700|2020-06-18 14:15:00|5.96|5.96|5.95|5.955|1330
1592490000|2020-06-18 14:20:00|5.955|5.97|5.95|5.96|21391
1592490300|2020-06-18 14:25:00|5.96|5.96|5.95|5.952|55415
1592490600|2020-06-18 14:30:00|5.955|5.96|5.95|5.96|29727
1592490900|2020-06-18 14:35:00|5.96|5.96|5.94|5.945|50088
1592491200|2020-06-18 14:40:00|5.945|5.95|5.94|5.945|42663
1592491500|2020-06-18 14:45:00|5.945|5.95|5.94|5.95|10000
1592491800|2020-06-18 14:50:00|5.945|5.95|5.945|5.95|927
1592492100|2020-06-18 14:55:00|5.95|5.95|5.94|5.945|13611
1592492400|2020-06-18 15:00:00|5.95|5.95|5.94|5.95|32296
1592492700|2020-06-18 15:05:00|5.945|5.945|5.915|5.915|20197
1592493000|2020-06-18 15:10:00|5.917|5.92|5.9|5.91|13073
1592493300|2020-06-18 15:15:00|5.919|5.919|5.91|5.91|5219
1592493600|2020-06-18 15:20:00|5.92|5.925|5.915|5.92|14929
1592493900|2020-06-18 15:25:00|5.92|5.92|5.92|5.92|1966
1592494200|2020-06-18 15:30:00|5.92|5.92|5.915|5.915|3852
1592494500|2020-06-18 15:35:00|5.915|5.915|5.915|5.915|482
1592494800|2020-06-18 15:40:00|5.915|5.92|5.91|5.91|1596
1592495100|2020-06-18 15:45:00|5.911|5.911|5.91|5.91|1234
1592495400|2020-06-18 15:50:00|5.915|5.915|5.91|5.91|1130
1592495700|2020-06-18 15:55:00|5.915|5.915|5.91|5.91|6529
1592496000|2020-06-18 16:00:00|5.91|5.92|5.91|5.91|1131
1592496300|2020-06-18 16:05:00|5.915|5.92|5.91|5.915|2256
1592496600|2020-06-18 16:10:00|5.92|5.92|5.92|5.92|100
1592496900|2020-06-18 16:15:00|5.915|5.92|5.91|5.91|5215
1592497200|2020-06-18 16:20:00|5.915|5.92|5.91|5.91|5006
1592497500|2020-06-18 16:25:00|5.91|5.915|5.91|5.91|1112
1592497800|2020-06-18 16:30:00|5.92|5.92|5.91|5.915|2446
1592498100|2020-06-18 16:35:00|5.915|5.916|5.91|5.91|1829
1592498400|2020-06-18 16:40:00|5.91|5.91|5.88|5.9|24203
1592498700|2020-06-18 16:45:00|5.9|5.9|5.89|5.9|716
1592499000|2020-06-18 16:50:00|5.9|5.91|5.89|5.905|40533
1592499300|2020-06-18 16:55:00|5.905|5.91|5.9|5.905|6785
1592499600|2020-06-18 17:00:00|5.905|5.905|5.905|5.905|201
1592499900|2020-06-18 17:05:00|5.9|5.906|5.89|5.905|15090
1592500200|2020-06-18 17:10:00|5.905|5.91|5.89|5.91|35523
1592500500|2020-06-18 17:15:00|5.9|5.91|5.89|5.9|41635
1592500800|2020-06-18 17:20:00|5.89|5.9|5.875|5.88|53267
1592501100|2020-06-18 17:25:00|5.89|5.89|5.88|5.88|500
1592501400|2020-06-18 17:30:00|5.89|5.9|5.89|5.9|8064
1592501700|2020-06-18 17:35:00|5.895|5.91|5.89|5.9|18686
1592502000|2020-06-18 17:40:00|5.9|5.9|5.89|5.9|5587
1592502300|2020-06-18 17:45:00|5.89|5.9|5.885|5.89|3411
1592502600|2020-06-18 17:50:00|5.89|5.89|5.89|5.89|2033
1592502900|2020-06-18 17:55:00|5.89|5.897|5.89|5.89|6227
1592503200|2020-06-18 18:00:00|5.88|5.89|5.88|5.88|16781
1592503500|2020-06-18 18:05:00|5.887|5.89|5.87|5.875|46907
1592503800|2020-06-18 18:10:00|5.87|5.88|5.855|5.86|92923
1592504100|2020-06-18 18:15:00|5.86|5.87|5.82|5.837|107164
1592504400|2020-06-18 18:20:00|5.835|5.87|5.835|5.86|28953
1592504700|2020-06-18 18:25:00|5.851|5.857|5.84|5.84|5441
1592505000|2020-06-18 18:30:00|5.845|5.87|5.84|5.84|15233
1592505300|2020-06-18 18:35:00|5.847|5.85|5.84|5.84|12134
1592505600|2020-06-18 18:40:00|5.84|5.86|5.84|5.86|7570
1592505900|2020-06-18 18:45:00|5.85|5.86|5.835|5.84|21120
1592506200|2020-06-18 18:50:00|5.845|5.85|5.84|5.85|4830
1592506500|2020-06-18 18:55:00|5.84|5.85|5.84|5.85|8160
1592506800|2020-06-18 19:00:00|5.84|5.845|5.835|5.84|8862
1592507100|2020-06-18 19:05:00|5.845|5.86|5.84|5.845|28002
1592507400|2020-06-18 19:10:00|5.845|5.845|5.82|5.83|24275
1592507700|2020-06-18 19:15:00|5.83|5.83|5.83|5.83|315
1592508000|2020-06-18 19:20:00|5.83|5.83|5.83|5.83|537
1592508300|2020-06-18 19:25:00|5.835|5.845|5.835|5.845|10189
1592508600|2020-06-18 19:30:00|5.85|5.87|5.85|5.87|4024
1592508900|2020-06-18 19:35:00|5.865|5.865|5.86|5.86|763
1592509200|2020-06-18 19:40:00|5.855|5.855|5.85|5.855|4774
1592509500|2020-06-18 19:45:00|5.855|5.86|5.85|5.85|6392
1592509800|2020-06-18 19:50:00|5.86|5.88|5.85|5.878|11843
1592510100|2020-06-18 19:55:00|5.87|5.88|5.86|5.87|19469
1592510400|2020-06-18 20:00:00|5.87|5.87|5.87|5.87|0
1592554500|2020-06-19 08:15:00|6.47|6.47|6.47|6.47|0
1592555700|2020-06-19 08:35:00|6.45|6.45|6.45|6.45|0
1592556300|2020-06-19 08:45:00|6.48|6.48|6.48|6.48|0
1592562300|2020-06-19 10:25:00|6.47|6.47|6.47|6.47|0
1592566800|2020-06-19 11:40:00|6.3|6.31|6.3|6.31|0
1592568300|2020-06-19 12:05:00|6.34|6.35|6.34|6.35|0
1592568600|2020-06-19 12:10:00|6.4|6.4|6.4|6.4|0
1592568900|2020-06-19 12:15:00|6.35|6.4|6.35|6.35|0
1592569500|2020-06-19 12:25:00|6.4|6.4|6.4|6.4|0
1592571000|2020-06-19 12:50:00|6.38|6.38|6.38|6.38|0
1592572200|2020-06-19 13:10:00|6.31|6.31|6.31|6.31|0
1592572800|2020-06-19 13:20:00|6.34|6.34|6.34|6.34|0
1592573400|2020-06-19 13:30:00|6.32|6.36|6.32|6.33|53727
1592573700|2020-06-19 13:35:00|6.33|6.34|6.3|6.31|54934
1592574000|2020-06-19 13:40:00|6.316|6.316|6.3|6.3|18445
1592574300|2020-06-19 13:45:00|6.3|6.31|6.28|6.31|13168
1592574600|2020-06-19 13:50:00|6.305|6.31|6.25|6.25|22814
1592574900|2020-06-19 13:55:00|6.24|6.245|6.21|6.24|23336
1592575200|2020-06-19 14:00:00|6.23|6.23|6.2|6.23|15115
1592575500|2020-06-19 14:05:00|6.23|6.255|6.22|6.22|12824
1592575800|2020-06-19 14:10:00|6.225|6.245|6.22|6.23|12750
1592576100|2020-06-19 14:15:00|6.22|6.23|6.2|6.2|12171
1592576400|2020-06-19 14:20:00|6.195|6.205|6.165|6.17|26126
1592576700|2020-06-19 14:25:00|6.16|6.2|6.152|6.2|38806
1592577000|2020-06-19 14:30:00|6.21|6.22|6.18|6.195|10018
1592577300|2020-06-19 14:35:00|6.195|6.21|6.175|6.175|5032
1592577600|2020-06-19 14:40:00|6.175|6.175|6.165|6.175|4786
1592577900|2020-06-19 14:45:00|6.175|6.175|6.14|6.145|11098
1592578200|2020-06-19 14:50:00|6.15|6.16|6.145|6.16|15015
1592578500|2020-06-19 14:55:00|6.17|6.18|6.165|6.18|16244
1592578800|2020-06-19 15:00:00|6.175|6.22|6.175|6.22|10194
1592579100|2020-06-19 15:05:00|6.23|6.23|6.225|6.23|6001
1592579400|2020-06-19 15:10:00|6.225|6.23|6.225|6.225|3899
1592579700|2020-06-19 15:15:00|6.225|6.225|6.22|6.22|1323
1592580000|2020-06-19 15:20:00|6.195|6.205|6.195|6.205|8474
1592580300|2020-06-19 15:25:00|6.2|6.2|6.195|6.195|2286
1592580600|2020-06-19 15:30:00|6.19|6.19|6.18|6.18|2898
1592580900|2020-06-19 15:35:00|6.18|6.185|6.175|6.18|7405
1592581200|2020-06-19 15:40:00|6.185|6.185|6.175|6.175|5022
1592581500|2020-06-19 15:45:00|6.175|6.175|6.155|6.165|3037
1592581800|2020-06-19 15:50:00|6.165|6.165|6.155|6.165|5880
1592582400|2020-06-19 16:00:00|6.16|6.165|6.15|6.16|6130
1592582700|2020-06-19 16:05:00|6.16|6.16|6.15|6.155|5486
1592583000|2020-06-19 16:10:00|6.15|6.15|6.14|6.145|6910
1592583300|2020-06-19 16:15:00|6.135|6.14|6.125|6.135|18056
1592583600|2020-06-19 16:20:00|6.135|6.155|6.135|6.14|8376
1592583900|2020-06-19 16:25:00|6.14|6.17|6.14|6.17|4582
1592584200|2020-06-19 16:30:00|6.17|6.19|6.17|6.185|7195
1592584500|2020-06-19 16:35:00|6.185|6.19|6.18|6.19|1435
1592584800|2020-06-19 16:40:00|6.19|6.19|6.18|6.185|3912
1592585100|2020-06-19 16:45:00|6.18|6.185|6.17|6.185|8909
1592585400|2020-06-19 16:50:00|6.185|6.185|6.165|6.165|556800
1592585700|2020-06-19 16:55:00|6.17|6.18|6.16|6.16|9929
1592586000|2020-06-19 17:00:00|6.17|6.18|6.165|6.17|1324
1592586300|2020-06-19 17:05:00|6.17|6.17|6.16|6.165|2902
1592586600|2020-06-19 17:10:00|6.16|6.165|6.16|6.165|1612
1592586900|2020-06-19 17:15:00|6.165|6.165|6.155|6.155|3980
1592587200|2020-06-19 17:20:00|6.16|6.16|6.145|6.15|7745
1592587500|2020-06-19 17:25:00|6.145|6.15|6.14|6.145|5035
1592587800|2020-06-19 17:30:00|6.14|6.145|6.13|6.13|6337
1592588100|2020-06-19 17:35:00|6.135|6.16|6.13|6.16|10661
1592588400|2020-06-19 17:40:00|6.16|6.17|6.16|6.17|1001
1592588700|2020-06-19 17:45:00|6.17|6.185|6.16|6.16|7274
1592589000|2020-06-19 17:50:00|6.165|6.17|6.165|6.165|1113
1592589300|2020-06-19 17:55:00|6.165|6.165|6.14|6.145|5586
1592589600|2020-06-19 18:00:00|6.145|6.155|6.145|6.155|5577
1592589900|2020-06-19 18:05:00|6.155|6.155|6.14|6.15|9186
1592590200|2020-06-19 18:10:00|6.145|6.15|6.145|6.145|1047
1592590500|2020-06-19 18:15:00|6.145|6.16|6.145|6.155|4233
1592590800|2020-06-19 18:20:00|6.155|6.155|6.15|6.155|960
1592591100|2020-06-19 18:25:00|6.155|6.155|6.14|6.145|9482
1592591400|2020-06-19 18:30:00|6.14|6.15|6.135|6.15|4700
1592591700|2020-06-19 18:35:00|6.15|6.16|6.15|6.155|2513
1592592000|2020-06-19 18:40:00|6.155|6.16|6.155|6.155|736
1592592300|2020-06-19 18:45:00|6.16|6.18|6.155|6.17|4798
1592592600|2020-06-19 18:50:00|6.16|6.16|6.155|6.16|1416
1592592900|2020-06-19 18:55:00|6.17|6.17|6.16|6.16|1400
1592593200|2020-06-19 19:00:00|6.17|6.17|6.16|6.165|1229
1592593500|2020-06-19 19:05:00|6.165|6.17|6.16|6.165|3969
1592593800|2020-06-19 19:10:00|6.165|6.19|6.16|6.19|10277
1592594100|2020-06-19 19:15:00|6.195|6.2|6.195|6.2|9063
1592594400|2020-06-19 19:20:00|6.195|6.215|6.195|6.215|14807
1592594700|2020-06-19 19:25:00|6.215|6.23|6.215|6.23|19605
1592595000|2020-06-19 19:30:00|6.23|6.23|6.22|6.225|8551
1592595300|2020-06-19 19:35:00|6.23|6.24|6.22|6.22|35242
1592595600|2020-06-19 19:40:00|6.22|6.25|6.215|6.25|11279
1592595900|2020-06-19 19:45:00|6.25|6.26|6.23|6.235|35940
1592596200|2020-06-19 19:50:00|6.235|6.24|6.23|6.24|36839
1592596500|2020-06-19 19:55:00|6.23|6.26|6.21|6.21|146963
1592596800|2020-06-19 20:00:00|6.21|6.21|6.21|6.21|176110
1592598000|2020-06-19 20:20:00|6.21|6.21|6.21|6.21|0
1592813700|2020-06-22 08:15:00|6.21|6.21|6.21|6.21|0
1592824500|2020-06-22 11:15:00|6.08|6.18|6.03|6.03|0
1592830200|2020-06-22 12:50:00|6.06|6.06|6.06|6.06|0
1592831400|2020-06-22 13:10:00|6.1|6.1|6.1|6.1|0
1592832600|2020-06-22 13:30:00|6.05|6.08|6.045|6.045|61249
1592832900|2020-06-22 13:35:00|6.041|6.055|6.04|6.05|3942
1592833200|2020-06-22 13:40:00|6.055|6.06|6.05|6.056|3329
1592833500|2020-06-22 13:45:00|6.055|6.08|6.05|6.075|28657
1592833800|2020-06-22 13:50:00|6.07|6.09|6.06|6.08|71170
1592834100|2020-06-22 13:55:00|6.09|6.1|6.07|6.08|143017
1592834400|2020-06-22 14:00:00|6.08|6.08|6.06|6.065|38715
1592834700|2020-06-22 14:05:00|6.07|6.09|6.06|6.07|96851
1592835000|2020-06-22 14:10:00|6.06|6.08|6.05|6.065|19464
1592835300|2020-06-22 14:15:00|6.06|6.07|6.05|6.06|16930
1592835600|2020-06-22 14:20:00|6.06|6.064|6.04|6.04|7458
1592835900|2020-06-22 14:25:00|6.04|6.05|6.04|6.05|3245
1592836200|2020-06-22 14:30:00|6.04|6.045|6.04|6.04|4804
1592836500|2020-06-22 14:35:00|6.04|6.04|6.04|6.04|450
1592836800|2020-06-22 14:40:00|6.03|6.035|6.02|6.02|8194
1592837100|2020-06-22 14:45:00|6.03|6.03|6.02|6.03|7869
1592837400|2020-06-22 14:50:00|6.03|6.03|6.02|6.02|15814
1592837700|2020-06-22 14:55:00|6.03|6.03|6.01|6.01|8856
1592838000|2020-06-22 15:00:00|6.015|6.03|6.015|6.03|1550
1592838300|2020-06-22 15:05:00|6.03|6.03|6.025|6.03|440
1592838600|2020-06-22 15:10:00|6.025|6.045|6.025|6.045|9581
1592838900|2020-06-22 15:15:00|6.06|6.06|6.03|6.03|36000
1592839200|2020-06-22 15:20:00|6.025|6.03|6.02|6.023|13713
1592839500|2020-06-22 15:25:00|6.025|6.03|6.02|6.03|2460
1592839800|2020-06-22 15:30:00|6.03|6.03|6.02|6.03|4560
1592840100|2020-06-22 15:35:00|6.03|6.03|6.025|6.03|2876
1592840400|2020-06-22 15:40:00|6.03|6.03|6.025|6.03|1568
1592840700|2020-06-22 15:45:00|6.03|6.03|6.02|6.03|800
1592841000|2020-06-22 15:50:00|6.03|6.03|6.02|6.025|1391
1592841300|2020-06-22 15:55:00|6.015|6.015|6|6|3299
1592841600|2020-06-22 16:00:00|6.01|6.01|6.005|6.01|836
1592841900|2020-06-22 16:05:00|6.01|6.01|6.01|6.01|893
1592842200|2020-06-22 16:10:00|6.005|6.005|6.005|6.005|500
1592842500|2020-06-22 16:15:00|6.01|6.01|5.999|6.005|4152
1592842800|2020-06-22 16:20:00|6.005|6.005|6|6.005|1036
1592843100|2020-06-22 16:25:00|6.01|6.01|6.003|6.01|2241
1592843400|2020-06-22 16:30:00|6.009|6.02|6.005|6.01|4786
1592843700|2020-06-22 16:35:00|6.01|6.02|6.01|6.01|2953
1592844000|2020-06-22 16:40:00|6.01|6.01|6.01|6.01|456
1592844300|2020-06-22 16:45:00|6.005|6.005|6.005|6.005|650
1592844600|2020-06-22 16:50:00|6.01|6.02|6.01|6.018|4380
1592844900|2020-06-22 16:55:00|6.01|6.01|6.005|6.005|774
1592845200|2020-06-22 17:00:00|6.005|6.005|5.999|5.999|2942
1592845500|2020-06-22 17:05:00|6|6.005|6|6.005|200
1592845800|2020-06-22 17:10:00|6.01|6.01|6.005|6.005|931
1592846100|2020-06-22 17:15:00|6.005|6.01|6|6|1120
1592846400|2020-06-22 17:20:00|6.01|6.01|5.99|5.99|6985
1592846700|2020-06-22 17:25:00|5.99|5.99|5.99|5.99|1954
1592847000|2020-06-22 17:30:00|6|6|6|6|373
1592847300|2020-06-22 17:35:00|5.99|6|5.98|5.985|3070
1592847600|2020-06-22 17:40:00|5.98|5.99|5.97|5.99|8190
1592847900|2020-06-22 17:45:00|5.99|5.99|5.99|5.99|410
1592848200|2020-06-22 17:50:00|5.99|5.99|5.99|5.99|820
1592848500|2020-06-22 17:55:00|5.99|5.99|5.99|5.99|400
1592848800|2020-06-22 18:00:00|5.985|5.985|5.969|5.975|6402
1592849100|2020-06-22 18:05:00|5.975|5.975|5.97|5.975|720
1592849400|2020-06-22 18:10:00|5.98|5.98|5.96|5.98|17214
1592849700|2020-06-22 18:15:00|5.98|6|5.98|6|3194
1592850000|2020-06-22 18:20:00|6|6|5.99|6|3429
1592850300|2020-06-22 18:25:00|6|6.01|6|6.008|11386
1592850600|2020-06-22 18:30:00|6.01|6.01|6.01|6.01|2405
1592850900|2020-06-22 18:35:00|6.01|6.01|6|6.01|3786
1592851200|2020-06-22 18:40:00|6.01|6.01|6.009|6.01|3163
1592851500|2020-06-22 18:45:00|6.01|6.01|6.01|6.01|1420
1592851800|2020-06-22 18:50:00|6.01|6.01|6|6.01|1748
1592852100|2020-06-22 18:55:00|6.01|6.01|5.995|5.995|5827
1592852400|2020-06-22 19:00:00|6|6|5.99|5.99|810
1592852700|2020-06-22 19:05:00|5.99|6|5.99|5.995|1760
1592853000|2020-06-22 19:10:00|5.995|6|5.98|5.98|4147
1592853300|2020-06-22 19:15:00|5.98|5.98|5.969|5.975|5076
1592853600|2020-06-22 19:20:00|5.975|5.98|5.975|5.98|4995
1592853900|2020-06-22 19:25:00|5.98|5.98|5.97|5.97|910
1592854200|2020-06-22 19:30:00|5.98|5.98|5.97|5.98|1708
1592854500|2020-06-22 19:35:00|5.97|5.98|5.965|5.98|13317
1592854800|2020-06-22 19:40:00|5.975|5.98|5.97|5.98|2966
1592855100|2020-06-22 19:45:00|5.975|5.98|5.97|5.98|6971
1592855400|2020-06-22 19:50:00|5.98|5.99|5.98|5.98|7873
1592855700|2020-06-22 19:55:00|5.99|6|5.98|5.99|21044
1592856000|2020-06-22 20:00:00|5.99|5.99|5.99|5.99|0
1592856900|2020-06-22 20:15:00|5.99|5.99|5.99|5.99|0
1592910900|2020-06-23 11:15:00|6.04|6.04|6.04|6.04|0
1592916900|2020-06-23 12:55:00|6.11|6.11|6.11|6.11|0
1592919000|2020-06-23 13:30:00|6.1|6.1|6.08|6.095|18689
1592919300|2020-06-23 13:35:00|6.095|6.1|6.09|6.09|626
1592919600|2020-06-23 13:40:00|6.095|6.1|6.09|6.1|3270
1592919900|2020-06-23 13:45:00|6.101|6.101|6.085|6.095|22988
1592920200|2020-06-23 13:50:00|6.09|6.1|6.085|6.09|21378
1592920500|2020-06-23 13:55:00|6.08|6.09|6.08|6.08|2785
1592920800|2020-06-23 14:00:00|6.08|6.085|6.075|6.08|2018
1592921100|2020-06-23 14:05:00|6.075|6.075|6.075|6.075|150
1592921400|2020-06-23 14:10:00|6.08|6.11|6.08|6.095|23447
1592921700|2020-06-23 14:15:00|6.1|6.1|6.075|6.08|10783
1592922000|2020-06-23 14:20:00|6.08|6.08|6.05|6.05|9168
1592922300|2020-06-23 14:25:00|6.055|6.06|6.051|6.055|15748
1592922600|2020-06-23 14:30:00|6.055|6.06|6.05|6.06|26975
1592922900|2020-06-23 14:35:00|6.045|6.05|6.04|6.04|1100
1592923200|2020-06-23 14:40:00|6.04|6.04|6.03|6.04|6250
1592923500|2020-06-23 14:45:00|6.04|6.04|6.02|6.02|5301
1592923800|2020-06-23 14:50:00|6.03|6.035|6.03|6.035|1360
1592924100|2020-06-23 14:55:00|6.04|6.04|6.03|6.04|3670
1592924400|2020-06-23 15:00:00|6.04|6.04|6.035|6.04|1746
1592924700|2020-06-23 15:05:00|6.04|6.055|6.04|6.05|16031
1592925000|2020-06-23 15:10:00|6.04|6.048|6.035|6.035|15716
1592925300|2020-06-23 15:15:00|6.04|6.04|6.025|6.025|2384
1592925600|2020-06-23 15:20:00|6.024|6.04|6.024|6.04|2846
1592925900|2020-06-23 15:25:00|6.03|6.04|6.03|6.04|400
1592926800|2020-06-23 15:40:00|6.01|6.01|6.01|6.01|10426
1592927100|2020-06-23 15:45:00|6.005|6.005|6.005|6.005|104
1592927400|2020-06-23 15:50:00|6|6|5.99|5.99|3057
1592927700|2020-06-23 15:55:00|5.985|6|5.985|6|1747
1592928000|2020-06-23 16:00:00|6|6.01|6|6.01|1380
1592928300|2020-06-23 16:05:00|6.01|6.01|6.005|6.01|620
1592928600|2020-06-23 16:10:00|6.01|6.01|6.01|6.01|706
1592929200|2020-06-23 16:20:00|6.011|6.017|6.011|6.012|808
1592930100|2020-06-23 16:35:00|6.01|6.02|6.01|6.02|337
1592930700|2020-06-23 16:45:00|6.02|6.02|6.015|6.015|286
1592931000|2020-06-23 16:50:00|6.01|6.01|6.01|6.01|2356
1592931300|2020-06-23 16:55:00|6|6|6|6|100
1592931600|2020-06-23 17:00:00|5.995|5.995|5.995|5.995|200
1592931900|2020-06-23 17:05:00|5.995|5.995|5.99|5.99|1221
1592932200|2020-06-23 17:10:00|5.985|5.985|5.97|5.97|2292
1592932800|2020-06-23 17:20:00|5.98|5.98|5.98|5.98|1037
1592933700|2020-06-23 17:35:00|5.98|5.986|5.97|5.975|5859
1592934000|2020-06-23 17:40:00|5.977|5.977|5.975|5.975|494
1592934300|2020-06-23 17:45:00|5.98|5.98|5.975|5.975|4500
1592934600|2020-06-23 17:50:00|5.98|5.98|5.98|5.98|575
1592934900|2020-06-23 17:55:00|5.99|5.99|5.985|5.985|434
1592935200|2020-06-23 18:00:00|5.983|5.983|5.975|5.975|3805
1592935500|2020-06-23 18:05:00|5.97|5.97|5.97|5.97|1000
1592935800|2020-06-23 18:10:00|5.965|5.98|5.965|5.98|7737
1592936100|2020-06-23 18:15:00|5.98|5.99|5.98|5.99|441
1592936400|2020-06-23 18:20:00|5.99|5.99|5.99|5.99|100
1592936700|2020-06-23 18:25:00|5.99|5.99|5.985|5.99|3686
1592937000|2020-06-23 18:30:00|5.985|5.99|5.98|5.99|4740
1592937300|2020-06-23 18:35:00|5.99|5.99|5.984|5.984|800
1592937600|2020-06-23 18:40:00|5.99|5.99|5.985|5.99|2043
1592937900|2020-06-23 18:45:00|5.985|5.985|5.975|5.975|2167
1592938500|2020-06-23 18:55:00|5.98|5.98|5.98|5.98|189
1592938800|2020-06-23 19:00:00|5.975|5.975|5.97|5.97|3107
1592939100|2020-06-23 19:05:00|5.975|5.975|5.965|5.97|2455
1592939400|2020-06-23 19:10:00|5.965|5.965|5.965|5.965|562
1592939700|2020-06-23 19:15:00|5.97|5.97|5.97|5.97|1819
1592940300|2020-06-23 19:25:00|5.975|5.98|5.975|5.98|2960
1592940600|2020-06-23 19:30:00|5.98|5.98|5.975|5.975|206
1592940900|2020-06-23 19:35:00|5.98|5.98|5.98|5.98|1964
1592941200|2020-06-23 19:40:00|5.98|5.98|5.98|5.98|1181
1592941500|2020-06-23 19:45:00|5.98|6|5.98|5.995|3160
1592941800|2020-06-23 19:50:00|5.995|5.995|5.97|5.98|4908
1592942100|2020-06-23 19:55:00|5.975|5.98|5.97|5.97|11849
1592942400|2020-06-23 20:00:00|5.97|5.97|5.97|5.97|0
1592943300|2020-06-23 20:15:00|5.97|5.97|5.97|5.97|0
1593000900|2020-06-24 12:15:00|6.08|6.08|6.08|6.08|0
1593005400|2020-06-24 13:30:00|6.03|6.04|6.01|6.015|16075
1593005700|2020-06-24 13:35:00|6.015|6.07|6.01|6.07|25737
1593006000|2020-06-24 13:40:00|6.07|6.07|6.06|6.06|1946
1593006300|2020-06-24 13:45:00|6.05|6.05|6.04|6.04|1523
1593006600|2020-06-24 13:50:00|6.03|6.04|6.02|6.035|6349
1593006900|2020-06-24 13:55:00|6.04|6.05|6.035|6.04|18614
1593007200|2020-06-24 14:00:00|6.05|6.05|6.04|6.04|3014
1593007500|2020-06-24 14:05:00|6.046|6.06|6.046|6.05|4981
1593007800|2020-06-24 14:10:00|6.055|6.07|6.055|6.06|15592
1593008100|2020-06-24 14:15:00|6.06|6.06|6.03|6.03|11274
1593008400|2020-06-24 14:20:00|6.03|6.03|6.025|6.025|641
1593008700|2020-06-24 14:25:00|6.03|6.04|6.03|6.04|1110
1593009000|2020-06-24 14:30:00|6.03|6.04|6|6|10503
1593009300|2020-06-24 14:35:00|6|6.03|6|6.01|18687
1593009600|2020-06-24 14:40:00|6.02|6.025|6.02|6.025|909
1593009900|2020-06-24 14:45:00|6.02|6.03|6.02|6.03|4353
1593010200|2020-06-24 14:50:00|6.035|6.04|6.03|6.04|18531
1593010500|2020-06-24 14:55:00|6.04|6.04|6.03|6.04|1003
1593010800|2020-06-24 15:00:00|6.04|6.04|6.035|6.04|1273
1593011100|2020-06-24 15:05:00|6.03|6.03|6.025|6.025|8083
1593011400|2020-06-24 15:10:00|6.025|6.025|6|6.005|3896
1593011700|2020-06-24 15:15:00|6.01|6.02|6.01|6.02|1938
1593012000|2020-06-24 15:20:00|6.015|6.02|6.005|6.005|5379
1593012300|2020-06-24 15:25:00|6.005|6.01|6|6|6775
1593012600|2020-06-24 15:30:00|6|6.005|5.99|5.99|2515
1593012900|2020-06-24 15:35:00|6|6|5.99|5.99|618
1593013200|2020-06-24 15:40:00|5.99|5.99|5.965|5.965|1833
1593013500|2020-06-24 15:45:00|5.97|5.97|5.96|5.965|1962
1593013800|2020-06-24 15:50:00|5.965|5.965|5.965|5.965|603
1593014100|2020-06-24 15:55:00|5.96|5.97|5.96|5.96|1138
1593014400|2020-06-24 16:00:00|5.97|5.98|5.97|5.98|1907
1593014700|2020-06-24 16:05:00|5.99|5.99|5.99|5.99|1911
1593015000|2020-06-24 16:10:00|5.99|6|5.99|5.99|914
1593015300|2020-06-24 16:15:00|5.995|6|5.99|5.99|2420
1593015600|2020-06-24 16:20:00|6|6.007|6|6.004|2993
1593015900|2020-06-24 16:25:00|6|6|5.99|5.99|302
1593016200|2020-06-24 16:30:00|5.99|5.995|5.99|5.995|636
1593016500|2020-06-24 16:35:00|5.99|6|5.99|6|500
1593016800|2020-06-24 16:40:00|6|6.01|6|6.01|12838
1593017100|2020-06-24 16:45:00|6|6.01|6|6|20104
1593017400|2020-06-24 16:50:00|6.01|6.01|6|6.01|14298
1593017700|2020-06-24 16:55:00|6|6.01|5.99|5.99|6116
1593018000|2020-06-24 17:00:00|6|6|6|6|420
1593018300|2020-06-24 17:05:00|6|6.01|5.99|6|16654
1593018600|2020-06-24 17:10:00|6|6.01|5.995|6|5740
1593018900|2020-06-24 17:15:00|6.009|6.01|6|6|10118
1593019500|2020-06-24 17:25:00|6|6|6|6|201
1593019800|2020-06-24 17:30:00|5.99|5.99|5.975|5.99|4428
1593020100|2020-06-24 17:35:00|5.99|5.99|5.98|5.98|2011
1593020400|2020-06-24 17:40:00|5.975|5.975|5.975|5.975|400
1593020700|2020-06-24 17:45:00|5.97|5.975|5.95|5.975|6389
1593021000|2020-06-24 17:50:00|5.97|5.975|5.97|5.975|401
1593021300|2020-06-24 17:55:00|5.98|5.98|5.98|5.98|130
1593021600|2020-06-24 18:00:00|5.97|5.97|5.965|5.97|1802
1593021900|2020-06-24 18:05:00|5.97|5.985|5.97|5.985|5852
1593022200|2020-06-24 18:10:00|5.99|5.99|5.99|5.99|953
1593022500|2020-06-24 18:15:00|6|6|6|6|382
1593022800|2020-06-24 18:20:00|6|6|5.99|5.99|1351
1593023100|2020-06-24 18:25:00|5.99|5.99|5.99|5.99|301
1593023400|2020-06-24 18:30:00|5.99|5.99|5.99|5.99|1678
1593023700|2020-06-24 18:35:00|5.99|5.99|5.99|5.99|300
1593024000|2020-06-24 18:40:00|5.98|5.98|5.98|5.98|1214
1593024300|2020-06-24 18:45:00|5.99|5.99|5.98|5.98|200
1593024600|2020-06-24 18:50:00|5.985|5.985|5.985|5.985|200
1593024900|2020-06-24 18:55:00|5.98|5.985|5.98|5.985|347
1593025200|2020-06-24 19:00:00|5.98|5.99|5.98|5.99|2805
1593025800|2020-06-24 19:10:00|6|6.005|6|6.005|3945
1593026100|2020-06-24 19:15:00|6.001|6.005|5.99|6|5198
1593026400|2020-06-24 19:20:00|6|6|6|6|200
1593026700|2020-06-24 19:25:00|6|6|6|6|642
1593027000|2020-06-24 19:30:00|5.995|5.995|5.995|5.995|391
1593027300|2020-06-24 19:35:00|5.99|5.99|5.97|5.975|20847
1593027600|2020-06-24 19:40:00|5.975|5.99|5.975|5.985|9194
1593027900|2020-06-24 19:45:00|5.98|5.99|5.97|5.98|15926
1593028200|2020-06-24 19:50:00|5.97|5.975|5.955|5.975|14258
1593028500|2020-06-24 19:55:00|5.98|5.98|5.96|5.97|22283
1593028800|2020-06-24 20:00:00|5.97|5.97|5.97|5.97|11380
1593029700|2020-06-24 20:15:00|5.97|5.97|5.97|5.97|0
1593091800|2020-06-25 13:30:00|5.97|5.97|5.97|5.97|1235
1593092100|2020-06-25 13:35:00|5.95|5.95|5.92|5.94|8322
1593092400|2020-06-25 13:40:00|5.95|5.95|5.94|5.94|12121
1593092700|2020-06-25 13:45:00|5.94|5.96|5.94|5.955|6711
1593093000|2020-06-25 13:50:00|5.95|5.98|5.95|5.98|2938
1593093300|2020-06-25 13:55:00|5.98|5.983|5.975|5.98|2363
1593093600|2020-06-25 14:00:00|5.98|5.99|5.98|5.99|1529
1593093900|2020-06-25 14:05:00|5.98|5.98|5.94|5.94|2058
1593094200|2020-06-25 14:10:00|5.95|5.97|5.95|5.965|3384
1593094500|2020-06-25 14:15:00|5.96|5.97|5.96|5.96|1361
1593094800|2020-06-25 14:20:00|5.96|5.96|5.96|5.96|211
1593095100|2020-06-25 14:25:00|5.96|5.96|5.96|5.96|100
1593095400|2020-06-25 14:30:00|5.955|5.955|5.95|5.95|1317
1593095700|2020-06-25 14:35:00|5.95|5.96|5.95|5.955|4458
1593096000|2020-06-25 14:40:00|5.95|5.95|5.95|5.95|509
1593096300|2020-06-25 14:45:00|5.95|5.95|5.95|5.95|757
1593096600|2020-06-25 14:50:00|5.945|5.945|5.94|5.94|405
1593096900|2020-06-25 14:55:00|5.94|5.95|5.935|5.95|6065
1593097800|2020-06-25 15:10:00|5.96|5.96|5.945|5.95|3372
1593098100|2020-06-25 15:15:00|5.95|5.96|5.95|5.96|2204
1593098400|2020-06-25 15:20:00|5.96|5.96|5.96|5.96|319
1593099000|2020-06-25 15:30:00|5.96|5.96|5.93|5.93|2843
1593099300|2020-06-25 15:35:00|5.93|5.93|5.93|5.93|346
1593099600|2020-06-25 15:40:00|5.935|5.945|5.93|5.945|3272
1593099900|2020-06-25 15:45:00|5.94|5.94|5.94|5.94|530
1593100200|2020-06-25 15:50:00|5.945|5.945|5.94|5.94|1386
1593100500|2020-06-25 15:55:00|5.93|5.93|5.93|5.93|586
1593100800|2020-06-25 16:00:00|5.93|5.935|5.93|5.935|562
1593101100|2020-06-25 16:05:00|5.94|5.94|5.935|5.94|1088
1593101400|2020-06-25 16:10:00|5.93|5.93|5.925|5.925|915
1593101700|2020-06-25 16:15:00|5.925|5.925|5.925|5.925|236
1593102000|2020-06-25 16:20:00|5.92|5.93|5.9|5.925|15941
1593102300|2020-06-25 16:25:00|5.925|5.93|5.92|5.92|950
1593102600|2020-06-25 16:30:00|5.92|5.93|5.91|5.91|3630
1593102900|2020-06-25 16:35:00|5.895|5.9|5.895|5.9|1531
1593103200|2020-06-25 16:40:00|5.91|5.925|5.91|5.92|1058
1593103500|2020-06-25 16:45:00|5.92|5.92|5.92|5.92|869
1593103800|2020-06-25 16:50:00|5.915|5.94|5.915|5.94|5777
1593104100|2020-06-25 16:55:00|5.935|5.94|5.935|5.935|940
1593104400|2020-06-25 17:00:00|5.935|5.935|5.92|5.92|3787
1593104700|2020-06-25 17:05:00|5.925|5.925|5.92|5.92|600
1593105000|2020-06-25 17:10:00|5.92|5.93|5.92|5.92|676
1593105300|2020-06-25 17:15:00|5.92|5.93|5.92|5.925|1807
1593105600|2020-06-25 17:20:00|5.92|5.92|5.91|5.91|1141
1593105900|2020-06-25 17:25:00|5.91|5.91|5.91|5.91|464
1593106200|2020-06-25 17:30:00|5.91|5.91|5.905|5.905|840
1593106500|2020-06-25 17:35:00|5.91|5.91|5.905|5.905|200
1593106800|2020-06-25 17:40:00|5.905|5.905|5.905|5.905|882
1593107100|2020-06-25 17:45:00|5.901|5.901|5.901|5.901|500
1593107400|2020-06-25 17:50:00|5.905|5.905|5.89|5.89|2177
1593107700|2020-06-25 17:55:00|5.89|5.89|5.875|5.885|2176
1593108000|2020-06-25 18:00:00|5.885|5.885|5.88|5.88|1181
1593108300|2020-06-25 18:05:00|5.885|5.91|5.885|5.91|6767
1593108600|2020-06-25 18:10:00|5.905|5.91|5.9|5.9|905
1593108900|2020-06-25 18:15:00|5.9|5.9|5.9|5.9|688
1593109200|2020-06-25 18:20:00|5.9|5.91|5.89|5.89|3308
1593109500|2020-06-25 18:25:00|5.885|5.895|5.885|5.895|5837
1593109800|2020-06-25 18:30:00|5.896|5.896|5.885|5.885|2499
1593110100|2020-06-25 18:35:00|5.885|5.89|5.885|5.885|940
1593110400|2020-06-25 18:40:00|5.885|5.89|5.88|5.885|1101
1593110700|2020-06-25 18:45:00|5.885|5.885|5.88|5.88|540
1593111000|2020-06-25 18:50:00|5.88|5.89|5.88|5.89|4553
1593111300|2020-06-25 18:55:00|5.885|5.885|5.88|5.88|1086
1593111600|2020-06-25 19:00:00|5.885|5.89|5.88|5.885|1077
1593111900|2020-06-25 19:05:00|5.89|5.91|5.89|5.9|7574
1593112200|2020-06-25 19:10:00|5.9|5.91|5.9|5.9|1342
1593112500|2020-06-25 19:15:00|5.91|5.92|5.91|5.92|4279
1593112800|2020-06-25 19:20:00|5.925|5.93|5.925|5.93|1502
1593113100|2020-06-25 19:25:00|5.93|5.935|5.925|5.925|6620
1593113400|2020-06-25 19:30:00|5.92|5.93|5.92|5.925|1304
1593113700|2020-06-25 19:35:00|5.92|5.93|5.91|5.915|3872
1593114000|2020-06-25 19:40:00|5.91|5.92|5.9|5.905|4612
1593114300|2020-06-25 19:45:00|5.905|5.91|5.9|5.905|17282
1593114600|2020-06-25 19:50:00|5.9|5.91|5.9|5.91|5637
1593114900|2020-06-25 19:55:00|5.91|5.91|5.9|5.9|12800
1593115200|2020-06-25 20:00:00|5.9|5.9|5.9|5.9|0
1593116100|2020-06-25 20:15:00|5.9|5.9|5.9|5.9|0
1593173700|2020-06-26 12:15:00|5.98|5.98|5.98|5.98|0
1593178200|2020-06-26 13:30:00|5.94|5.96|5.94|5.95|5274
1593178500|2020-06-26 13:35:00|5.94|5.955|5.935|5.955|2164
1593178800|2020-06-26 13:40:00|5.955|5.97|5.95|5.96|15438
1593179100|2020-06-26 13:45:00|5.965|5.965|5.96|5.96|288
1593179400|2020-06-26 13:50:00|5.96|5.99|5.96|5.98|16237
1593179700|2020-06-26 13:55:00|5.98|5.98|5.98|5.98|383
1593180000|2020-06-26 14:00:00|5.99|5.99|5.99|5.99|244
1593180300|2020-06-26 14:05:00|5.98|5.98|5.975|5.975|454
1593180600|2020-06-26 14:10:00|5.97|5.97|5.97|5.97|3941
1593180900|2020-06-26 14:15:00|5.97|5.97|5.965|5.965|389
1593181200|2020-06-26 14:20:00|5.96|5.965|5.96|5.965|1604
1593181500|2020-06-26 14:25:00|5.976|5.98|5.972|5.98|1086
1593181800|2020-06-26 14:30:00|5.97|5.97|5.97|5.97|1071
1593182100|2020-06-26 14:35:00|5.96|5.96|5.94|5.94|7723
1593182400|2020-06-26 14:40:00|5.945|5.96|5.94|5.96|10470
1593182700|2020-06-26 14:45:00|5.97|5.97|5.97|5.97|233
1593183000|2020-06-26 14:50:00|5.96|5.97|5.95|5.965|6288
1593183300|2020-06-26 14:55:00|5.97|5.97|5.965|5.97|700
1593183600|2020-06-26 15:00:00|5.97|5.975|5.955|5.97|13743
1593183900|2020-06-26 15:05:00|5.962|5.98|5.962|5.98|1560
1593184200|2020-06-26 15:10:00|5.975|5.975|5.975|5.975|100
1593184500|2020-06-26 15:15:00|5.97|5.97|5.97|5.97|2777
1593184800|2020-06-26 15:20:00|5.96|5.97|5.96|5.97|1046
1593185400|2020-06-26 15:30:00|5.97|5.97|5.96|5.96|6556
1593186000|2020-06-26 15:40:00|5.95|5.955|5.94|5.94|2209
1593186900|2020-06-26 15:55:00|5.94|5.95|5.94|5.94|2622
1593187200|2020-06-26 16:00:00|5.94|5.94|5.93|5.935|511
1593187500|2020-06-26 16:05:00|5.935|5.94|5.935|5.938|555
1593187800|2020-06-26 16:10:00|5.935|5.935|5.93|5.935|1200
1593188100|2020-06-26 16:15:00|5.935|5.935|5.93|5.93|1457
1593188400|2020-06-26 16:20:00|5.925|5.93|5.92|5.93|920
1593188700|2020-06-26 16:25:00|5.94|5.945|5.93|5.93|7339
1593189000|2020-06-26 16:30:00|5.925|5.935|5.92|5.92|5789
1593189600|2020-06-26 16:40:00|5.92|5.925|5.92|5.925|1810
1593189900|2020-06-26 16:45:00|5.92|5.92|5.915|5.915|452
1593190500|2020-06-26 16:55:00|5.92|5.92|5.92|5.92|100
1593190800|2020-06-26 17:00:00|5.915|5.93|5.915|5.93|1912
1593191100|2020-06-26 17:05:00|5.93|5.93|5.93|5.93|300
1593191400|2020-06-26 17:10:00|5.925|5.93|5.92|5.92|2240
1593191700|2020-06-26 17:15:00|5.92|5.92|5.92|5.92|301
1593192000|2020-06-26 17:20:00|5.92|5.92|5.915|5.92|500
1593192300|2020-06-26 17:25:00|5.92|5.925|5.92|5.92|1801
1593192600|2020-06-26 17:30:00|5.92|5.92|5.92|5.92|1908
1593192900|2020-06-26 17:35:00|5.92|5.92|5.92|5.92|200
1593193200|2020-06-26 17:40:00|5.925|5.925|5.92|5.925|401
1593193500|2020-06-26 17:45:00|5.93|5.935|5.93|5.935|3938
1593193800|2020-06-26 17:50:00|5.94|5.94|5.94|5.94|200
1593194100|2020-06-26 17:55:00|5.94|5.94|5.94|5.94|2290
1593194400|2020-06-26 18:00:00|5.945|5.96|5.945|5.945|5013
1593195000|2020-06-26 18:10:00|5.95|5.955|5.94|5.94|37230
1593195300|2020-06-26 18:15:00|5.95|5.95|5.93|5.93|9844
1593195600|2020-06-26 18:20:00|5.93|5.93|5.92|5.92|971
1593195900|2020-06-26 18:25:00|5.92|5.93|5.92|5.925|1608
1593196200|2020-06-26 18:30:00|5.92|5.93|5.92|5.92|2935
1593196500|2020-06-26 18:35:00|5.93|5.93|5.92|5.93|2587
1593196800|2020-06-26 18:40:00|5.92|5.93|5.9|5.9|6366
1593197100|2020-06-26 18:45:00|5.905|5.905|5.89|5.89|5829
1593197400|2020-06-26 18:50:00|5.89|5.905|5.89|5.905|2753
1593197700|2020-06-26 18:55:00|5.9|5.9|5.88|5.89|13521
1593198000|2020-06-26 19:00:00|5.9|5.91|5.9|5.91|1535
1593198300|2020-06-26 19:05:00|5.91|5.91|5.88|5.89|7314
1593198600|2020-06-26 19:10:00|5.885|5.89|5.88|5.89|2624
1593198900|2020-06-26 19:15:00|5.89|5.89|5.885|5.89|801
1593199200|2020-06-26 19:20:00|5.89|5.89|5.88|5.89|823
1593199500|2020-06-26 19:25:00|5.89|5.89|5.89|5.89|2610
1593199800|2020-06-26 19:30:00|5.88|5.88|5.88|5.88|440
1593200100|2020-06-26 19:35:00|5.885|5.885|5.86|5.87|7431
1593200400|2020-06-26 19:40:00|5.87|5.87|5.865|5.87|1076
1593200700|2020-06-26 19:45:00|5.87|5.88|5.84|5.855|44730
1593201000|2020-06-26 19:50:00|5.86|5.86|5.82|5.83|43306
1593201300|2020-06-26 19:55:00|5.83|5.84|5.823|5.83|19015
1593201600|2020-06-26 20:00:00|5.84|5.84|5.84|5.84|10634
1593202500|2020-06-26 20:15:00|5.835|5.835|5.835|5.835|0
1593432900|2020-06-29 12:15:00|5.91|5.91|5.91|5.91|0
1593433200|2020-06-29 12:20:00|5.94|5.94|5.94|5.94|0
1593434400|2020-06-29 12:40:00|5.92|5.92|5.92|5.92|0
1593434700|2020-06-29 12:45:00|5.92|5.92|5.92|5.92|0
1593437400|2020-06-29 13:30:00|5.89|5.91|5.88|5.9|12577
1593437700|2020-06-29 13:35:00|5.895|5.9|5.89|5.89|10162
1593438000|2020-06-29 13:40:00|5.895|5.895|5.89|5.89|610
1593438300|2020-06-29 13:45:00|5.89|5.9|5.89|5.9|3508
1593438600|2020-06-29 13:50:00|5.89|5.895|5.89|5.895|1468
1593438900|2020-06-29 13:55:00|5.89|5.9|5.88|5.88|25391
1593439200|2020-06-29 14:00:00|5.89|5.9|5.89|5.9|22755
1593439500|2020-06-29 14:05:00|5.89|5.89|5.88|5.885|4320
1593439800|2020-06-29 14:10:00|5.88|5.89|5.88|5.885|38461
1593440100|2020-06-29 14:15:00|5.885|5.89|5.88|5.885|6900
1593440400|2020-06-29 14:20:00|5.885|5.89|5.88|5.885|9400
1593440700|2020-06-29 14:25:00|5.885|5.89|5.87|5.875|17550
1593441000|2020-06-29 14:30:00|5.875|5.89|5.87|5.885|10945
1593441300|2020-06-29 14:35:00|5.885|5.89|5.865|5.875|44291
1593441600|2020-06-29 14:40:00|5.87|5.87|5.85|5.855|7026
1593441900|2020-06-29 14:45:00|5.855|5.86|5.85|5.855|6250
1593442200|2020-06-29 14:50:00|5.86|5.865|5.85|5.855|6634
1593442500|2020-06-29 14:55:00|5.855|5.86|5.85|5.855|11260
1593442800|2020-06-29 15:00:00|5.855|5.855|5.85|5.855|2210
1593443100|2020-06-29 15:05:00|5.85|5.86|5.845|5.85|7049
1593443400|2020-06-29 15:10:00|5.855|5.855|5.84|5.845|5214
1593443700|2020-06-29 15:15:00|5.845|5.845|5.84|5.845|3443
1593444000|2020-06-29 15:20:00|5.848|5.848|5.84|5.84|3554
1593444300|2020-06-29 15:25:00|5.84|5.84|5.83|5.84|3905
1593444600|2020-06-29 15:30:00|5.845|5.855|5.845|5.845|3197
1593444900|2020-06-29 15:35:00|5.845|5.86|5.845|5.86|2500
1593445200|2020-06-29 15:40:00|5.855|5.858|5.84|5.84|3060
1593445500|2020-06-29 15:45:00|5.85|5.85|5.84|5.84|1820
1593445800|2020-06-29 15:50:00|5.83|5.835|5.82|5.835|2045
1593446100|2020-06-29 15:55:00|5.825|5.835|5.82|5.835|5009
1593446400|2020-06-29 16:00:00|5.83|5.835|5.82|5.83|3828
1593446700|2020-06-29 16:05:00|5.83|5.83|5.815|5.815|4216
1593447000|2020-06-29 16:10:00|5.819|5.819|5.815|5.815|2086
1593447300|2020-06-29 16:15:00|5.815|5.815|5.815|5.815|1857
1593447600|2020-06-29 16:20:00|5.815|5.815|5.8|5.8|2735
1593447900|2020-06-29 16:25:00|5.8|5.8|5.755|5.755|10564
1593448200|2020-06-29 16:30:00|5.75|5.75|5.73|5.735|2390
1593448500|2020-06-29 16:35:00|5.73|5.749|5.72|5.745|4487
1593448800|2020-06-29 16:40:00|5.74|5.755|5.74|5.755|4703
1593449100|2020-06-29 16:45:00|5.755|5.76|5.75|5.76|2805
1593449400|2020-06-29 16:50:00|5.76|5.76|5.75|5.755|9324
1593449700|2020-06-29 16:55:00|5.75|5.755|5.75|5.75|1700
1593450000|2020-06-29 17:00:00|5.755|5.755|5.75|5.75|700
1593450300|2020-06-29 17:05:00|5.755|5.755|5.75|5.75|1311
1593450600|2020-06-29 17:10:00|5.755|5.76|5.75|5.76|3047
1593450900|2020-06-29 17:15:00|5.756|5.756|5.75|5.755|3055
1593451200|2020-06-29 17:20:00|5.755|5.755|5.755|5.755|1443
1593451500|2020-06-29 17:25:00|5.755|5.76|5.75|5.76|1800
1593451800|2020-06-29 17:30:00|5.755|5.755|5.755|5.755|405
1593452100|2020-06-29 17:35:00|5.75|5.77|5.75|5.77|5855
1593452400|2020-06-29 17:40:00|5.775|5.775|5.77|5.775|478
1593452700|2020-06-29 17:45:00|5.78|5.78|5.78|5.78|400
1593453000|2020-06-29 17:50:00|5.785|5.785|5.785|5.785|114
1593453300|2020-06-29 17:55:00|5.785|5.79|5.78|5.78|445
1593453600|2020-06-29 18:00:00|5.785|5.785|5.785|5.785|486
1593454200|2020-06-29 18:10:00|5.78|5.78|5.78|5.78|183
1593454500|2020-06-29 18:15:00|5.79|5.795|5.78|5.785|8015
1593454800|2020-06-29 18:20:00|5.79|5.79|5.79|5.79|110
1593455100|2020-06-29 18:25:00|5.785|5.79|5.78|5.78|6424
1593455400|2020-06-29 18:30:00|5.775|5.775|5.77|5.77|935
1593455700|2020-06-29 18:35:00|5.775|5.775|5.775|5.775|205
1593456000|2020-06-29 18:40:00|5.77|5.77|5.77|5.77|200
1593456300|2020-06-29 18:45:00|5.775|5.775|5.77|5.77|1104
1593456900|2020-06-29 18:55:00|5.775|5.775|5.775|5.775|471
1593457200|2020-06-29 19:00:00|5.775|5.775|5.77|5.77|405
1593457500|2020-06-29 19:05:00|5.775|5.78|5.77|5.77|490
1593458100|2020-06-29 19:15:00|5.78|5.79|5.78|5.79|3422
1593458400|2020-06-29 19:20:00|5.79|5.79|5.79|5.79|640
1593458700|2020-06-29 19:25:00|5.8|5.815|5.8|5.81|3114
1593459000|2020-06-29 19:30:00|5.81|5.82|5.81|5.82|1500
1593459300|2020-06-29 19:35:00|5.82|5.83|5.8|5.8|6866
1593459600|2020-06-29 19:40:00|5.8|5.805|5.8|5.8|500
1593459900|2020-06-29 19:45:00|5.805|5.805|5.79|5.79|5453
1593460200|2020-06-29 19:50:00|5.785|5.81|5.78|5.8|5955
1593460500|2020-06-29 19:55:00|5.8|5.81|5.8|5.8|9484
1593460800|2020-06-29 20:00:00|5.8|5.8|5.8|5.8|4822
1593461700|2020-06-29 20:15:00|5.8|5.8|5.8|5.8|0
1593523800|2020-06-30 13:30:00|5.88|5.91|5.88|5.9|10639
1593524100|2020-06-30 13:35:00|5.91|5.912|5.9|5.91|24807
1593524400|2020-06-30 13:40:00|5.91|5.91|5.9|5.91|19072
1593524700|2020-06-30 13:45:00|5.91|5.91|5.91|5.91|159
1593525300|2020-06-30 13:55:00|5.9|5.9|5.89|5.89|14917
1593525600|2020-06-30 14:00:00|5.9|5.9|5.89|5.895|13120
1593525900|2020-06-30 14:05:00|5.9|5.91|5.9|5.905|6291
1593526200|2020-06-30 14:10:00|5.91|5.92|5.89|5.905|9786
1593526500|2020-06-30 14:15:00|5.89|5.91|5.89|5.905|10556
1593526800|2020-06-30 14:20:00|5.9|5.91|5.89|5.9|11011
1593527100|2020-06-30 14:25:00|5.9|5.9|5.89|5.89|12024
1593527400|2020-06-30 14:30:00|5.89|5.92|5.885|5.905|43775
1593527700|2020-06-30 14:35:00|5.905|5.93|5.905|5.915|139040
1593528000|2020-06-30 14:40:00|5.915|5.93|5.91|5.925|127144
1593528300|2020-06-30 14:45:00|5.92|5.93|5.91|5.93|66231
1593528600|2020-06-30 14:50:00|5.93|5.938|5.915|5.92|151012
1593528900|2020-06-30 14:55:00|5.92|5.94|5.92|5.93|115453
1593529200|2020-06-30 15:00:00|5.925|5.929|5.88|5.885|30556
1593529500|2020-06-30 15:05:00|5.89|5.91|5.88|5.895|19406
1593529800|2020-06-30 15:10:00|5.895|5.895|5.89|5.895|2619
1593530100|2020-06-30 15:15:00|5.89|5.9|5.89|5.89|10707
1593530400|2020-06-30 15:20:00|5.89|5.895|5.89|5.895|2116
1593530700|2020-06-30 15:25:00|5.895|5.905|5.895|5.905|8045
1593531000|2020-06-30 15:30:00|5.905|5.91|5.88|5.88|11796
1593531300|2020-06-30 15:35:00|5.87|5.875|5.86|5.875|5937
1593531600|2020-06-30 15:40:00|5.875|5.875|5.87|5.87|500
1593531900|2020-06-30 15:45:00|5.879|5.88|5.87|5.88|1392
1593532200|2020-06-30 15:50:00|5.88|5.885|5.88|5.885|891
1593532500|2020-06-30 15:55:00|5.88|5.88|5.865|5.865|3244
1593532800|2020-06-30 16:00:00|5.855|5.855|5.855|5.855|2356
1593533100|2020-06-30 16:05:00|5.855|5.855|5.85|5.855|1962
1593533700|2020-06-30 16:15:00|5.855|5.855|5.85|5.85|1220
1593534000|2020-06-30 16:20:00|5.86|5.86|5.85|5.85|730
1593534300|2020-06-30 16:25:00|5.84|5.849|5.84|5.849|2280
1593534600|2020-06-30 16:30:00|5.85|5.85|5.84|5.84|1716
1593534900|2020-06-30 16:35:00|5.845|5.845|5.84|5.84|893
1593535200|2020-06-30 16:40:00|5.84|5.84|5.825|5.825|4338
1593536100|2020-06-30 16:55:00|5.825|5.825|5.825|5.825|904
1593536400|2020-06-30 17:00:00|5.82|5.82|5.805|5.805|4238
1593536700|2020-06-30 17:05:00|5.81|5.81|5.8|5.8|900
1593537000|2020-06-30 17:10:00|5.805|5.805|5.795|5.795|4032
1593537300|2020-06-30 17:15:00|5.8|5.8|5.79|5.79|5207
1593537600|2020-06-30 17:20:00|5.795|5.795|5.795|5.795|1600
1593537900|2020-06-30 17:25:00|5.795|5.81|5.795|5.807|10444
1593538200|2020-06-30 17:30:00|5.805|5.81|5.8|5.81|1805
1593538500|2020-06-30 17:35:00|5.81|5.81|5.8|5.81|1200
1593538800|2020-06-30 17:40:00|5.805|5.81|5.8|5.8|1903
1593539100|2020-06-30 17:45:00|5.8|5.805|5.8|5.8|2744
1593539400|2020-06-30 17:50:00|5.805|5.805|5.805|5.805|1300
1593539700|2020-06-30 17:55:00|5.8|5.808|5.8|5.8|2581
1593540000|2020-06-30 18:00:00|5.8|5.8|5.795|5.795|1716
1593540300|2020-06-30 18:05:00|5.8|5.8|5.8|5.8|3549
1593540600|2020-06-30 18:10:00|5.8|5.8|5.79|5.79|2306
1593540900|2020-06-30 18:15:00|5.79|5.79|5.79|5.79|2010
1593541200|2020-06-30 18:20:00|5.79|5.79|5.79|5.79|1404
1593541500|2020-06-30 18:25:00|5.79|5.79|5.77|5.775|7595
1593541800|2020-06-30 18:30:00|5.77|5.77|5.76|5.76|4553
1593542100|2020-06-30 18:35:00|5.76|5.76|5.74|5.74|4005
1593542400|2020-06-30 18:40:00|5.745|5.745|5.74|5.745|5388
1593542700|2020-06-30 18:45:00|5.745|5.745|5.74|5.74|2000
1593543000|2020-06-30 18:50:00|5.74|5.74|5.74|5.74|5566
1593543300|2020-06-30 18:55:00|5.735|5.74|5.73|5.735|4451
1593543600|2020-06-30 19:00:00|5.735|5.735|5.725|5.73|8571
1593543900|2020-06-30 19:05:00|5.725|5.73|5.72|5.73|7775
1593544200|2020-06-30 19:10:00|5.735|5.74|5.735|5.74|3540
1593544500|2020-06-30 19:15:00|5.75|5.75|5.74|5.745|4692
1593544800|2020-06-30 19:20:00|5.745|5.765|5.74|5.75|11060
1593545100|2020-06-30 19:25:00|5.75|5.75|5.74|5.75|8641
1593545400|2020-06-30 19:30:00|5.74|5.75|5.74|5.74|23493
1593545700|2020-06-30 19:35:00|5.74|5.76|5.74|5.74|28930
1593546000|2020-06-30 19:40:00|5.74|5.75|5.73|5.73|36681
1593546300|2020-06-30 19:45:00|5.735|5.745|5.71|5.72|29654
1593546600|2020-06-30 19:50:00|5.73|5.75|5.72|5.75|31062
1593546900|2020-06-30 19:55:00|5.74|5.76|5.72|5.76|35394
1593547200|2020-06-30 20:00:00|5.76|5.76|5.76|5.76|0
1593548100|2020-06-30 20:15:00|5.76|5.76|5.76|5.76|0
1593605700|2020-07-01 12:15:00|5.87|5.92|5.87|5.91|0
1593606000|2020-07-01 12:20:00|5.91|5.91|5.9|5.9|0
1593608700|2020-07-01 13:05:00|5.83|5.83|5.83|5.83|0
1593609000|2020-07-01 13:10:00|5.83|5.83|5.83|5.83|0
1593610200|2020-07-01 13:30:00|5.85|5.85|5.85|5.85|76313
1593610500|2020-07-01 13:35:00|5.86|5.865|5.84|5.865|28352
1593610800|2020-07-01 13:40:00|5.865|5.865|5.865|5.865|1641
1593611100|2020-07-01 13:45:00|5.865|5.87|5.865|5.87|4306
1593611400|2020-07-01 13:50:00|5.87|5.87|5.86|5.86|4956
1593611700|2020-07-01 13:55:00|5.86|5.87|5.86|5.865|1557
1593612000|2020-07-01 14:00:00|5.87|5.89|5.865|5.875|3209
1593612300|2020-07-01 14:05:00|5.875|5.89|5.87|5.87|14444
1593612600|2020-07-01 14:10:00|5.87|5.885|5.87|5.88|1418
1593612900|2020-07-01 14:15:00|5.88|5.88|5.87|5.87|2285
1593613200|2020-07-01 14:20:00|5.87|5.87|5.85|5.85|9056
1593613500|2020-07-01 14:25:00|5.86|5.86|5.85|5.86|5058
1593613800|2020-07-01 14:30:00|5.85|5.86|5.84|5.84|74878
1593614100|2020-07-01 14:35:00|5.845|5.85|5.83|5.83|34066
1593614400|2020-07-01 14:40:00|5.83|5.83|5.83|5.83|2170
1593614700|2020-07-01 14:45:00|5.83|5.83|5.82|5.82|3047
1593615000|2020-07-01 14:50:00|5.82|5.84|5.8|5.83|73909
1593615300|2020-07-01 14:55:00|5.82|5.83|5.81|5.82|52130
1593615600|2020-07-01 15:00:00|5.82|5.82|5.81|5.82|7980
1593615900|2020-07-01 15:05:00|5.82|5.82|5.81|5.81|2009
1593616200|2020-07-01 15:10:00|5.81|5.81|5.8|5.8|1282
1593616500|2020-07-01 15:15:00|5.81|5.81|5.795|5.795|0
1593616800|2020-07-01 15:20:00|5.795|5.795|5.79|5.79|406760
1593617100|2020-07-01 15:25:00|5.79|5.79|5.775|5.78|7927
1593617400|2020-07-01 15:30:00|5.78|5.79|5.78|5.78|3229
1593617700|2020-07-01 15:35:00|5.78|5.788|5.78|5.78|1400
1593618000|2020-07-01 15:40:00|5.785|5.79|5.78|5.79|1200
1593618300|2020-07-01 15:45:00|5.78|5.78|5.78|5.78|575
1593618600|2020-07-01 15:50:00|5.79|5.79|5.78|5.785|2118
1593618900|2020-07-01 15:55:00|5.78|5.78|5.78|5.78|107
1593619200|2020-07-01 16:00:00|5.78|5.79|5.78|5.785|4430
1593619500|2020-07-01 16:05:00|5.78|5.79|5.78|5.78|511
1593619800|2020-07-01 16:10:00|5.787|5.79|5.785|5.785|1701
1593620100|2020-07-01 16:15:00|5.78|5.8|5.78|5.8|7508
1593620400|2020-07-01 16:20:00|5.79|5.8|5.79|5.79|744
1593620700|2020-07-01 16:25:00|5.795|5.8|5.79|5.8|1857
1593621000|2020-07-01 16:30:00|5.795|5.8|5.79|5.795|1712
1593621300|2020-07-01 16:35:00|5.79|5.8|5.79|5.795|881
1593621600|2020-07-01 16:40:00|5.795|5.8|5.79|5.79|5304
1593621900|2020-07-01 16:45:00|5.79|5.81|5.785|5.81|14258
1593622200|2020-07-01 16:50:00|5.805|5.815|5.805|5.815|1403
1593622500|2020-07-01 16:55:00|5.81|5.81|5.81|5.81|301
1593622800|2020-07-01 17:00:00|5.81|5.819|5.81|5.818|1278
1593623100|2020-07-01 17:05:00|5.82|5.825|5.82|5.82|7752
1593623400|2020-07-01 17:10:00|5.82|5.82|5.82|5.82|301
1593623700|2020-07-01 17:15:00|5.81|5.82|5.81|5.815|1571
1593624000|2020-07-01 17:20:00|5.817|5.82|5.81|5.82|2801
1593624300|2020-07-01 17:25:00|5.82|5.84|5.81|5.81|20579
1593624600|2020-07-01 17:30:00|5.81|5.81|5.81|5.81|401
1593624900|2020-07-01 17:35:00|5.82|5.82|5.81|5.82|3527
1593625200|2020-07-01 17:40:00|5.82|5.825|5.81|5.82|7027
1593625500|2020-07-01 17:45:00|5.81|5.83|5.81|5.825|8115
1593625800|2020-07-01 17:50:00|5.825|5.83|5.81|5.815|9600
1593626100|2020-07-01 17:55:00|5.81|5.82|5.81|5.82|1226
1593626400|2020-07-01 18:00:00|5.81|5.82|5.81|5.818|3099
1593626700|2020-07-01 18:05:00|5.82|5.82|5.815|5.82|1181
1593627000|2020-07-01 18:10:00|5.81|5.81|5.805|5.81|2406
1593627300|2020-07-01 18:15:00|5.805|5.805|5.8|5.8|912
1593627600|2020-07-01 18:20:00|5.8|5.81|5.79|5.79|4591
1593627900|2020-07-01 18:25:00|5.8|5.8|5.79|5.795|1802
1593628200|2020-07-01 18:30:00|5.79|5.8|5.79|5.79|3138
1593628500|2020-07-01 18:35:00|5.79|5.795|5.79|5.79|636
1593628800|2020-07-01 18:40:00|5.79|5.8|5.79|5.8|3721
1593629100|2020-07-01 18:45:00|5.795|5.8|5.79|5.8|5614
1593629400|2020-07-01 18:50:00|5.8|5.8|5.8|5.8|1399
1593629700|2020-07-01 18:55:00|5.799|5.8|5.79|5.79|745
1593630000|2020-07-01 19:00:00|5.798|5.8|5.79|5.8|4236
1593630300|2020-07-01 19:05:00|5.8|5.8|5.79|5.79|3235
1593630600|2020-07-01 19:10:00|5.8|5.8|5.8|5.8|974
1593630900|2020-07-01 19:15:00|5.8|5.82|5.8|5.81|92513
1593631200|2020-07-01 19:20:00|5.805|5.812|5.785|5.795|20902
1593631500|2020-07-01 19:25:00|5.795|5.795|5.795|5.795|3965
1593631800|2020-07-01 19:30:00|5.79|5.795|5.785|5.79|6503
1593632100|2020-07-01 19:35:00|5.79|5.82|5.79|5.805|56348
1593632400|2020-07-01 19:40:00|5.805|5.805|5.785|5.795|11217
1593632700|2020-07-01 19:45:00|5.795|5.81|5.79|5.8|19857
1593633000|2020-07-01 19:50:00|5.8|5.81|5.79|5.795|27961
1593633300|2020-07-01 19:55:00|5.795|5.8|5.79|5.8|20912
1593633600|2020-07-01 20:00:00|5.8|5.8|5.8|5.8|0
1593634500|2020-07-01 20:15:00|5.8|5.853|5.8|5.853|0
1593634800|2020-07-01 20:20:00|5.78|5.78|5.78|5.78|0
1593639600|2020-07-01 21:40:00|5.79|5.79|5.79|5.79|0
1593696600|2020-07-02 13:30:00|5.88|5.91|5.88|5.91|7102
1593696900|2020-07-02 13:35:00|5.923|5.923|5.9|5.9|14015
1593697200|2020-07-02 13:40:00|5.9|5.9|5.9|5.9|218
1593697500|2020-07-02 13:45:00|5.905|5.905|5.9|5.9|4148
1593697800|2020-07-02 13:50:00|5.902|5.902|5.902|5.902|762
1593698400|2020-07-02 14:00:00|5.91|5.91|5.89|5.9|64929
1593698700|2020-07-02 14:05:00|5.9|5.91|5.88|5.88|92360
1593699000|2020-07-02 14:10:00|5.88|5.89|5.87|5.87|45772
1593699300|2020-07-02 14:15:00|5.875|5.88|5.87|5.875|13700
1593699600|2020-07-02 14:20:00|5.875|5.88|5.86|5.86|4494
1593699900|2020-07-02 14:25:00|5.865|5.87|5.835|5.845|84021
1593700200|2020-07-02 14:30:00|5.84|5.85|5.84|5.85|23678
1593700500|2020-07-02 14:35:00|5.85|5.86|5.85|5.86|89613
1593700800|2020-07-02 14:40:00|5.85|5.87|5.845|5.85|125354
1593701100|2020-07-02 14:45:00|5.85|5.86|5.85|5.85|136511
1593701400|2020-07-02 14:50:00|5.85|5.86|5.84|5.845|83927
1593701700|2020-07-02 14:55:00|5.85|5.85|5.85|5.85|11905
1593702000|2020-07-02 15:00:00|5.85|5.87|5.845|5.87|25718
1593702300|2020-07-02 15:05:00|5.875|5.88|5.855|5.855|27907
1593702600|2020-07-02 15:10:00|5.855|5.855|5.84|5.84|4079
1593702900|2020-07-02 15:15:00|5.84|5.85|5.84|5.85|2277
1593703200|2020-07-02 15:20:00|5.85|5.85|5.85|5.85|1359
1593703500|2020-07-02 15:25:00|5.85|5.85|5.85|5.85|435
1593704100|2020-07-02 15:35:00|5.85|5.85|5.845|5.85|620
1593704700|2020-07-02 15:45:00|5.845|5.85|5.845|5.85|1114
1593705000|2020-07-02 15:50:00|5.84|5.85|5.84|5.85|202
1593705300|2020-07-02 15:55:00|5.844|5.844|5.835|5.84|7240
1593705600|2020-07-02 16:00:00|5.84|5.84|5.84|5.84|301
1593705900|2020-07-02 16:05:00|5.84|5.84|5.838|5.84|1350
1593706200|2020-07-02 16:10:00|5.835|5.85|5.835|5.85|2891
1593706500|2020-07-02 16:15:00|5.84|5.85|5.84|5.85|4453
1593706800|2020-07-02 16:20:00|5.845|5.85|5.84|5.84|1496
1593707100|2020-07-02 16:25:00|5.84|5.85|5.84|5.85|1553
1593707700|2020-07-02 16:35:00|5.85|5.85|5.84|5.84|742
1593708000|2020-07-02 16:40:00|5.847|5.85|5.841|5.85|4574
1593708300|2020-07-02 16:45:00|5.85|5.86|5.85|5.854|9829
1593708600|2020-07-02 16:50:00|5.85|5.86|5.84|5.84|24603
1593708900|2020-07-02 16:55:00|5.85|5.85|5.845|5.85|1768
1593709200|2020-07-02 17:00:00|5.86|5.86|5.84|5.84|9497
1593709800|2020-07-02 17:10:00|5.85|5.85|5.85|5.85|305
1593710400|2020-07-02 17:20:00|5.85|5.85|5.85|5.85|3141
1593710700|2020-07-02 17:25:00|5.855|5.86|5.85|5.85|22909
1593711000|2020-07-02 17:30:00|5.85|5.86|5.85|5.85|12610
1593711300|2020-07-02 17:35:00|5.855|5.86|5.85|5.855|8200
1593711600|2020-07-02 17:40:00|5.85|5.87|5.85|5.85|24613
1593711900|2020-07-02 17:45:00|5.85|5.85|5.84|5.84|3910
1593712200|2020-07-02 17:50:00|5.84|5.84|5.84|5.84|706
1593712500|2020-07-02 17:55:00|5.84|5.845|5.84|5.845|2814
1593712800|2020-07-02 18:00:00|5.84|5.84|5.84|5.84|105
1593713100|2020-07-02 18:05:00|5.845|5.85|5.84|5.845|3687
1593713400|2020-07-02 18:10:00|5.842|5.85|5.84|5.84|5114
1593713700|2020-07-02 18:15:00|5.845|5.845|5.845|5.845|305
1593714000|2020-07-02 18:20:00|5.85|5.85|5.84|5.845|3761
1593714300|2020-07-02 18:25:00|5.845|5.865|5.845|5.855|16299
1593714600|2020-07-02 18:30:00|5.85|5.86|5.85|5.855|4009
1593714900|2020-07-02 18:35:00|5.86|5.87|5.85|5.86|9312
1593715200|2020-07-02 18:40:00|5.86|5.86|5.855|5.855|2772
1593715500|2020-07-02 18:45:00|5.855|5.86|5.855|5.86|2576
1593715800|2020-07-02 18:50:00|5.855|5.855|5.85|5.855|720
1593716100|2020-07-02 18:55:00|5.86|5.86|5.86|5.86|265
1593716400|2020-07-02 19:00:00|5.855|5.86|5.855|5.86|1254
1593716700|2020-07-02 19:05:00|5.86|5.865|5.855|5.857|11880
1593717000|2020-07-02 19:10:00|5.86|5.86|5.85|5.85|523
1593717300|2020-07-02 19:15:00|5.855|5.855|5.85|5.85|3014
1593717600|2020-07-02 19:20:00|5.86|5.86|5.86|5.86|213
1593717900|2020-07-02 19:25:00|5.86|5.86|5.86|5.86|899
1593718200|2020-07-02 19:30:00|5.855|5.855|5.85|5.85|545
1593718500|2020-07-02 19:35:00|5.855|5.86|5.85|5.86|1330
1593718800|2020-07-02 19:40:00|5.85|5.865|5.85|5.855|17930
1593719100|2020-07-02 19:45:00|5.85|5.855|5.85|5.85|2845
1593719400|2020-07-02 19:50:00|5.86|5.86|5.85|5.85|20154
1593719700|2020-07-02 19:55:00|5.85|5.85|5.84|5.85|18052
1593720000|2020-07-02 20:00:00|5.84|5.84|5.84|5.84|13240
1593720900|2020-07-02 20:15:00|5.84|5.84|5.84|5.84|0
1593721200|2020-07-02 20:20:00|5.859|5.859|5.859|5.859|0
1594042200|2020-07-06 13:30:00|5.83|5.89|5.81|5.83|77579
1594042500|2020-07-06 13:35:00|5.84|5.85|5.835|5.838|30010
1594042800|2020-07-06 13:40:00|5.839|5.85|5.838|5.84|13143
1594043100|2020-07-06 13:45:00|5.84|5.85|5.84|5.85|29142
1594043400|2020-07-06 13:50:00|5.85|5.85|5.84|5.84|11869
1594043700|2020-07-06 13:55:00|5.845|5.845|5.84|5.84|6440
1594044000|2020-07-06 14:00:00|5.84|5.84|5.834|5.835|1289
1594044300|2020-07-06 14:05:00|5.84|5.86|5.835|5.86|5040
1594044600|2020-07-06 14:10:00|5.86|5.87|5.85|5.865|96077
1594044900|2020-07-06 14:15:00|5.865|5.87|5.86|5.86|22188
1594045200|2020-07-06 14:20:00|5.865|5.865|5.86|5.86|3756
1594045500|2020-07-06 14:25:00|5.86|5.865|5.86|5.86|2666
1594045800|2020-07-06 14:30:00|5.86|5.86|5.86|5.86|400
1594046100|2020-07-06 14:35:00|5.86|5.87|5.86|5.865|20862
1594046400|2020-07-06 14:40:00|5.87|5.87|5.86|5.87|1280
1594046700|2020-07-06 14:45:00|5.865|5.88|5.865|5.865|10897
1594047000|2020-07-06 14:50:00|5.87|5.88|5.865|5.865|7539
1594047300|2020-07-06 14:55:00|5.87|5.87|5.86|5.86|300
1594047900|2020-07-06 15:05:00|5.865|5.87|5.865|5.87|4493
1594048200|2020-07-06 15:10:00|5.87|5.88|5.86|5.87|4369
1594048500|2020-07-06 15:15:00|5.87|5.87|5.86|5.86|863
1594048800|2020-07-06 15:20:00|5.86|5.86|5.86|5.86|100
1594049400|2020-07-06 15:30:00|5.865|5.865|5.86|5.86|471
1594049700|2020-07-06 15:35:00|5.865|5.865|5.86|5.865|687
1594050000|2020-07-06 15:40:00|5.87|5.87|5.865|5.87|9322
1594050300|2020-07-06 15:45:00|5.86|5.86|5.85|5.86|6604
1594050600|2020-07-06 15:50:00|5.855|5.86|5.85|5.86|842
1594050900|2020-07-06 15:55:00|5.86|5.86|5.86|5.86|115
1594051200|2020-07-06 16:00:00|5.86|5.86|5.852|5.852|1012
1594051500|2020-07-06 16:05:00|5.86|5.86|5.85|5.855|3235
1594051800|2020-07-06 16:10:00|5.845|5.845|5.845|5.845|6742
1594052100|2020-07-06 16:15:00|5.85|5.85|5.85|5.85|120
1594052400|2020-07-06 16:20:00|5.84|5.84|5.84|5.84|100
1594052700|2020-07-06 16:25:00|5.846|5.85|5.842|5.85|2604
1594053000|2020-07-06 16:30:00|5.84|5.84|5.84|5.84|449
1594053600|2020-07-06 16:40:00|5.84|5.845|5.84|5.845|600
1594053900|2020-07-06 16:45:00|5.84|5.845|5.84|5.84|5907
1594054500|2020-07-06 16:55:00|5.83|5.835|5.83|5.83|5030
1594055100|2020-07-06 17:05:00|5.825|5.84|5.82|5.83|5430
1594055400|2020-07-06 17:10:00|5.83|5.83|5.83|5.83|532
1594055700|2020-07-06 17:15:00|5.82|5.83|5.82|5.83|526
1594056600|2020-07-06 17:30:00|5.82|5.82|5.82|5.82|883
1594056900|2020-07-06 17:35:00|5.825|5.825|5.825|5.825|327
1594057200|2020-07-06 17:40:00|5.825|5.84|5.825|5.835|19333
1594057500|2020-07-06 17:45:00|5.84|5.845|5.835|5.845|75516
1594057800|2020-07-06 17:50:00|5.85|5.85|5.85|5.85|100
1594058100|2020-07-06 17:55:00|5.85|5.86|5.85|5.855|2600
1594058400|2020-07-06 18:00:00|5.86|5.86|5.845|5.85|6651
1594058700|2020-07-06 18:05:00|5.85|5.85|5.842|5.85|878
1594059000|2020-07-06 18:10:00|5.85|5.85|5.85|5.85|700
1594059300|2020-07-06 18:15:00|5.85|5.85|5.85|5.85|2880
1594059600|2020-07-06 18:20:00|5.85|5.85|5.85|5.85|803
1594059900|2020-07-06 18:25:00|5.85|5.85|5.85|5.85|682
1594060200|2020-07-06 18:30:00|5.85|5.85|5.85|5.85|400
1594060500|2020-07-06 18:35:00|5.85|5.86|5.84|5.86|3518
1594060800|2020-07-06 18:40:00|5.85|5.89|5.84|5.85|68696
1594061100|2020-07-06 18:45:00|5.85|5.85|5.8|5.83|34125
1594061400|2020-07-06 18:50:00|5.82|5.86|5.82|5.86|8604
1594061700|2020-07-06 18:55:00|5.86|5.86|5.82|5.82|21048
1594062000|2020-07-06 19:00:00|5.825|5.825|5.8|5.8|15145
1594062300|2020-07-06 19:05:00|5.8|5.805|5.8|5.8|9549
1594062600|2020-07-06 19:10:00|5.8|5.81|5.8|5.8|13097
1594062900|2020-07-06 19:15:00|5.8|5.8|5.8|5.8|1221
1594063200|2020-07-06 19:20:00|5.8|5.805|5.795|5.8|15920
1594063500|2020-07-06 19:25:00|5.8|5.8|5.8|5.8|470
1594063800|2020-07-06 19:30:00|5.795|5.805|5.795|5.8|34675
1594064100|2020-07-06 19:35:00|5.8|5.805|5.8|5.8|10226
1594064400|2020-07-06 19:40:00|5.8|5.8|5.798|5.8|1832
1594064700|2020-07-06 19:45:00|5.795|5.805|5.795|5.8|11846
1594065000|2020-07-06 19:50:00|5.8|5.805|5.79|5.8|15415
1594065300|2020-07-06 19:55:00|5.8|5.8|5.78|5.78|41988
1594065600|2020-07-06 20:00:00|5.78|5.79|5.78|5.79|0
1594066500|2020-07-06 20:15:00|5.79|5.79|5.79|5.79|0
1594124100|2020-07-07 12:15:00|5.9|5.9|5.9|5.9|0
1594128300|2020-07-07 13:25:00|5.89|5.89|5.89|5.89|0
1594128600|2020-07-07 13:30:00|5.9|5.91|5.89|5.89|14778
1594128900|2020-07-07 13:35:00|5.88|5.89|5.87|5.875|3915
1594129200|2020-07-07 13:40:00|5.875|5.88|5.87|5.88|1350
1594129500|2020-07-07 13:45:00|5.88|5.89|5.88|5.885|2173
1594129800|2020-07-07 13:50:00|5.88|5.88|5.875|5.875|2179
1594130100|2020-07-07 13:55:00|5.87|5.875|5.87|5.87|10986
1594130400|2020-07-07 14:00:00|5.878|5.89|5.875|5.89|1668
1594130700|2020-07-07 14:05:00|5.89|5.89|5.885|5.89|400
1594131000|2020-07-07 14:10:00|5.89|5.9|5.885|5.895|3502
1594131300|2020-07-07 14:15:00|5.9|5.9|5.885|5.885|3343
1594131600|2020-07-07 14:20:00|5.88|5.88|5.88|5.88|763
1594131900|2020-07-07 14:25:00|5.875|5.875|5.865|5.865|1722
1594132200|2020-07-07 14:30:00|5.87|5.87|5.87|5.87|110
1594132500|2020-07-07 14:35:00|5.86|5.865|5.845|5.86|15090
1594132800|2020-07-07 14:40:00|5.86|5.86|5.86|5.86|3360
1594133100|2020-07-07 14:45:00|5.85|5.85|5.845|5.845|1691
1594133400|2020-07-07 14:50:00|5.85|5.85|5.85|5.85|2421
1594133700|2020-07-07 14:55:00|5.85|5.85|5.84|5.84|3736
1594134000|2020-07-07 15:00:00|5.845|5.845|5.845|5.845|103
1594134300|2020-07-07 15:05:00|5.84|5.84|5.84|5.84|831
1594134600|2020-07-07 15:10:00|5.84|5.85|5.84|5.845|4532
1594134900|2020-07-07 15:15:00|5.845|5.85|5.84|5.84|842
1594135200|2020-07-07 15:20:00|5.85|5.853|5.85|5.85|7926
1594135500|2020-07-07 15:25:00|5.85|5.86|5.845|5.845|6524
1594135800|2020-07-07 15:30:00|5.835|5.835|5.835|5.835|18489
1594136100|2020-07-07 15:35:00|5.835|5.835|5.825|5.825|2547
1594136400|2020-07-07 15:40:00|5.825|5.825|5.82|5.82|6749
1594136700|2020-07-07 15:45:00|5.825|5.825|5.81|5.82|17875
1594137000|2020-07-07 15:50:00|5.815|5.82|5.815|5.815|2329
1594137300|2020-07-07 15:55:00|5.815|5.815|5.815|5.815|2837
1594137600|2020-07-07 16:00:00|5.815|5.83|5.815|5.83|5561
1594137900|2020-07-07 16:05:00|5.825|5.825|5.815|5.815|5311
1594138200|2020-07-07 16:10:00|5.815|5.815|5.8|5.805|6617
1594138500|2020-07-07 16:15:00|5.805|5.805|5.79|5.79|16644
1594138800|2020-07-07 16:20:00|5.79|5.795|5.79|5.79|3243
1594139100|2020-07-07 16:25:00|5.79|5.795|5.79|5.79|1700
1594139400|2020-07-07 16:30:00|5.791|5.791|5.76|5.765|26856
1594139700|2020-07-07 16:35:00|5.76|5.765|5.76|5.76|420
1594140000|2020-07-07 16:40:00|5.765|5.765|5.76|5.76|1400
1594140300|2020-07-07 16:45:00|5.765|5.78|5.765|5.78|4879
1594140600|2020-07-07 16:50:00|5.785|5.79|5.785|5.79|20155
1594140900|2020-07-07 16:55:00|5.79|5.8|5.79|5.795|2684
1594141200|2020-07-07 17:00:00|5.795|5.8|5.795|5.795|1274
1594141500|2020-07-07 17:05:00|5.795|5.805|5.795|5.805|5137
1594141800|2020-07-07 17:10:00|5.805|5.805|5.79|5.795|4279
1594142100|2020-07-07 17:15:00|5.795|5.795|5.79|5.795|920
1594142400|2020-07-07 17:20:00|5.795|5.805|5.795|5.805|4800
1594142700|2020-07-07 17:25:00|5.805|5.805|5.795|5.795|5524
1594143000|2020-07-07 17:30:00|5.795|5.795|5.795|5.795|300
1594143300|2020-07-07 17:35:00|5.795|5.8|5.79|5.795|2000
1594143600|2020-07-07 17:40:00|5.79|5.8|5.79|5.79|2904
1594143900|2020-07-07 17:45:00|5.79|5.795|5.76|5.76|17432
1594144200|2020-07-07 17:50:00|5.76|5.77|5.76|5.77|8722
1594144500|2020-07-07 17:55:00|5.76|5.76|5.76|5.76|3921
1594144800|2020-07-07 18:00:00|5.76|5.77|5.76|5.77|4263
1594145100|2020-07-07 18:05:00|5.765|5.77|5.765|5.765|5576
1594145400|2020-07-07 18:10:00|5.765|5.77|5.765|5.765|4034
1594145700|2020-07-07 18:15:00|5.765|5.765|5.765|5.765|816
1594146000|2020-07-07 18:20:00|5.765|5.77|5.765|5.765|3838
1594146300|2020-07-07 18:25:00|5.765|5.765|5.76|5.765|3326
1594146600|2020-07-07 18:30:00|5.765|5.765|5.76|5.765|30900
1594146900|2020-07-07 18:35:00|5.765|5.765|5.765|5.765|3155
1594147200|2020-07-07 18:40:00|5.765|5.77|5.765|5.765|10500
1594147500|2020-07-07 18:45:00|5.765|5.775|5.755|5.77|52003
1594147800|2020-07-07 18:50:00|5.78|5.8|5.78|5.8|5030
1594148100|2020-07-07 18:55:00|5.8|5.8|5.79|5.795|5745
1594148400|2020-07-07 19:00:00|5.795|5.8|5.795|5.8|8475
1594148700|2020-07-07 19:05:00|5.8|5.8|5.79|5.8|11561
1594149000|2020-07-07 19:10:00|5.8|5.8|5.79|5.795|53454
1594149300|2020-07-07 19:15:00|5.79|5.8|5.785|5.785|24720
1594149600|2020-07-07 19:20:00|5.785|5.79|5.775|5.79|11861
1594149900|2020-07-07 19:25:00|5.79|5.8|5.785|5.8|21683
1594150200|2020-07-07 19:30:00|5.8|5.8|5.79|5.795|15645
1594150500|2020-07-07 19:35:00|5.795|5.8|5.79|5.79|14252
1594150800|2020-07-07 19:40:00|5.8|5.81|5.79|5.81|20517
1594151100|2020-07-07 19:45:00|5.81|5.82|5.81|5.82|34440
1594151400|2020-07-07 19:50:00|5.82|5.82|5.795|5.8|45674
1594151700|2020-07-07 19:55:00|5.8|5.83|5.8|5.82|28785
1594152000|2020-07-07 20:00:00|5.82|5.82|5.82|5.82|0
1594152900|2020-07-07 20:15:00|5.82|5.82|5.82|5.82|0
1594210200|2020-07-08 12:10:00|5.88|5.88|5.88|5.88|0
1594212900|2020-07-08 12:55:00|5.87|5.87|5.87|5.87|0
1594213200|2020-07-08 13:00:00|5.87|5.87|5.87|5.87|0
1594215000|2020-07-08 13:30:00|5.84|5.88|5.84|5.88|9569
1594215300|2020-07-08 13:35:00|5.88|5.88|5.86|5.88|11460
1594215600|2020-07-08 13:40:00|5.87|5.88|5.87|5.88|767
1594215900|2020-07-08 13:45:00|5.89|5.895|5.89|5.895|987
1594216200|2020-07-08 13:50:00|5.89|5.89|5.865|5.865|1338
1594216500|2020-07-08 13:55:00|5.87|5.87|5.86|5.86|679
1594216800|2020-07-08 14:00:00|5.865|5.87|5.855|5.855|24989
1594217100|2020-07-08 14:05:00|5.85|5.85|5.845|5.845|9412
1594217400|2020-07-08 14:10:00|5.845|5.85|5.835|5.84|11443
1594217700|2020-07-08 14:15:00|5.84|5.84|5.82|5.82|10596
1594218000|2020-07-08 14:20:00|5.81|5.81|5.805|5.805|912
1594218300|2020-07-08 14:25:00|5.805|5.81|5.79|5.79|32527
1594218600|2020-07-08 14:30:00|5.785|5.8|5.78|5.78|43084
1594218900|2020-07-08 14:35:00|5.785|5.785|5.78|5.785|300
1594219200|2020-07-08 14:40:00|5.785|5.795|5.77|5.77|37563
1594219500|2020-07-08 14:45:00|5.778|5.778|5.76|5.76|15938
1594219800|2020-07-08 14:50:00|5.76|5.775|5.76|5.77|13998
1594220100|2020-07-08 14:55:00|5.77|5.77|5.77|5.77|1020
1594220400|2020-07-08 15:00:00|5.775|5.78|5.755|5.78|18865
1594220700|2020-07-08 15:05:00|5.775|5.795|5.775|5.785|6630
1594221300|2020-07-08 15:15:00|5.78|5.78|5.77|5.77|3200
1594221600|2020-07-08 15:20:00|5.77|5.775|5.765|5.77|5887
1594221900|2020-07-08 15:25:00|5.77|5.77|5.77|5.77|92607
1594222200|2020-07-08 15:30:00|5.78|5.78|5.76|5.76|5476
1594222800|2020-07-08 15:40:00|5.76|5.76|5.76|5.76|200
1594223100|2020-07-08 15:45:00|5.765|5.77|5.765|5.765|1944
1594223400|2020-07-08 15:50:00|5.76|5.765|5.76|5.76|3474
1594223700|2020-07-08 15:55:00|5.75|5.75|5.75|5.75|100
1594224000|2020-07-08 16:00:00|5.76|5.76|5.75|5.75|292
1594224300|2020-07-08 16:05:00|5.755|5.765|5.755|5.765|2238
1594224900|2020-07-08 16:15:00|5.77|5.77|5.762|5.765|417
1594225500|2020-07-08 16:25:00|5.76|5.76|5.755|5.755|5149
1594225800|2020-07-08 16:30:00|5.755|5.755|5.755|5.755|100
1594226100|2020-07-08 16:35:00|5.76|5.76|5.75|5.75|2265
1594226400|2020-07-08 16:40:00|5.76|5.76|5.76|5.76|200
1594226700|2020-07-08 16:45:00|5.755|5.76|5.75|5.76|7704
1594227000|2020-07-08 16:50:00|5.755|5.76|5.75|5.76|410
1594227300|2020-07-08 16:55:00|5.76|5.76|5.75|5.755|400
1594227600|2020-07-08 17:00:00|5.76|5.76|5.76|5.76|200
1594227900|2020-07-08 17:05:00|5.755|5.78|5.755|5.78|17096
1594228200|2020-07-08 17:10:00|5.775|5.775|5.76|5.76|6927
1594228500|2020-07-08 17:15:00|5.76|5.76|5.755|5.76|15640
1594228800|2020-07-08 17:20:00|5.76|5.775|5.755|5.775|11224
1594229100|2020-07-08 17:25:00|5.78|5.78|5.77|5.78|1570
1594229400|2020-07-08 17:30:00|5.78|5.78|5.775|5.78|1123
1594229700|2020-07-08 17:35:00|5.78|5.78|5.775|5.78|450
1594230000|2020-07-08 17:40:00|5.78|5.78|5.777|5.78|1740
1594230300|2020-07-08 17:45:00|5.77|5.77|5.76|5.76|2409
1594230900|2020-07-08 17:55:00|5.76|5.765|5.76|5.765|301
1594231200|2020-07-08 18:00:00|5.765|5.765|5.765|5.765|5511
1594231500|2020-07-08 18:05:00|5.77|5.77|5.765|5.77|600
1594231800|2020-07-08 18:10:00|5.77|5.77|5.77|5.77|232
1594232100|2020-07-08 18:15:00|5.77|5.77|5.765|5.77|6026
1594232400|2020-07-08 18:20:00|5.767|5.77|5.76|5.76|2865
1594232700|2020-07-08 18:25:00|5.765|5.78|5.765|5.78|22066
1594233000|2020-07-08 18:30:00|5.785|5.785|5.78|5.785|500
1594233300|2020-07-08 18:35:00|5.79|5.792|5.785|5.79|5689
1594233600|2020-07-08 18:40:00|5.79|5.8|5.775|5.775|26592
1594233900|2020-07-08 18:45:00|5.775|5.78|5.77|5.78|5724
1594234200|2020-07-08 18:50:00|5.785|5.785|5.785|5.785|200
1594234500|2020-07-08 18:55:00|5.79|5.79|5.78|5.79|1910
1594234800|2020-07-08 19:00:00|5.78|5.78|5.78|5.78|3300
1594235100|2020-07-08 19:05:00|5.78|5.785|5.78|5.785|224
1594235400|2020-07-08 19:10:00|5.79|5.795|5.78|5.78|9989
1594235700|2020-07-08 19:15:00|5.784|5.785|5.784|5.785|480
1594236000|2020-07-08 19:20:00|5.785|5.795|5.785|5.79|8616
1594236300|2020-07-08 19:25:00|5.79|5.79|5.77|5.77|13453
1594236600|2020-07-08 19:30:00|5.775|5.78|5.77|5.77|2947
1594236900|2020-07-08 19:35:00|5.775|5.78|5.76|5.765|16259
1594237200|2020-07-08 19:40:00|5.765|5.77|5.76|5.765|1657
1594237500|2020-07-08 19:45:00|5.765|5.77|5.76|5.765|7262
1594237800|2020-07-08 19:50:00|5.765|5.78|5.765|5.78|28523
1594238100|2020-07-08 19:55:00|5.775|5.79|5.77|5.775|57977
1594238400|2020-07-08 20:00:00|5.78|5.78|5.78|5.78|0
1594239300|2020-07-08 20:15:00|5.78|5.78|5.78|5.78|0
1594301400|2020-07-09 13:30:00|5.79|5.79|5.73|5.74|10422
1594301700|2020-07-09 13:35:00|5.72|5.72|5.72|5.72|100
1594302000|2020-07-09 13:40:00|5.71|5.72|5.705|5.71|9442
1594302300|2020-07-09 13:45:00|5.71|5.71|5.69|5.71|9508
1594302600|2020-07-09 13:50:00|5.7|5.7|5.69|5.69|385
1594302900|2020-07-09 13:55:00|5.7|5.7|5.675|5.68|14369
1594303500|2020-07-09 14:05:00|5.68|5.68|5.67|5.68|2818
1594303800|2020-07-09 14:10:00|5.675|5.68|5.675|5.675|11040
1594304100|2020-07-09 14:15:00|5.675|5.675|5.66|5.66|7149
1594304400|2020-07-09 14:20:00|5.65|5.66|5.64|5.66|8977
1594304700|2020-07-09 14:25:00|5.655|5.655|5.655|5.655|261
1594305000|2020-07-09 14:30:00|5.655|5.66|5.655|5.66|861
1594305300|2020-07-09 14:35:00|5.665|5.67|5.66|5.66|15168
1594305600|2020-07-09 14:40:00|5.64|5.64|5.64|5.64|169
1594305900|2020-07-09 14:45:00|5.64|5.64|5.605|5.61|10715
1594306200|2020-07-09 14:50:00|5.6|5.62|5.595|5.62|9074
1594306500|2020-07-09 14:55:00|5.61|5.62|5.6|5.61|5607
1594306800|2020-07-09 15:00:00|5.61|5.62|5.61|5.62|500
1594307100|2020-07-09 15:05:00|5.62|5.63|5.615|5.63|6100
1594307400|2020-07-09 15:10:00|5.625|5.63|5.625|5.63|537
1594307700|2020-07-09 15:15:00|5.63|5.63|5.62|5.62|1300
1594308000|2020-07-09 15:20:00|5.61|5.62|5.61|5.62|600
1594308300|2020-07-09 15:25:00|5.62|5.62|5.6|5.6|3727
1594308600|2020-07-09 15:30:00|5.6|5.6|5.6|5.6|1594
1594309200|2020-07-09 15:40:00|5.609|5.609|5.59|5.59|3569
1594309500|2020-07-09 15:45:00|5.595|5.595|5.595|5.595|200
1594309800|2020-07-09 15:50:00|5.595|5.62|5.595|5.62|6434
1594310100|2020-07-09 15:55:00|5.61|5.61|5.61|5.61|854
1594310400|2020-07-09 16:00:00|5.615|5.615|5.615|5.615|367
1594310700|2020-07-09 16:05:00|5.62|5.62|5.62|5.62|1001
1594311000|2020-07-09 16:10:00|5.63|5.635|5.63|5.63|764
1594311300|2020-07-09 16:15:00|5.63|5.63|5.625|5.625|1701
1594311600|2020-07-09 16:20:00|5.63|5.63|5.63|5.63|300
1594311900|2020-07-09 16:25:00|5.63|5.63|5.63|5.63|102
1594312500|2020-07-09 16:35:00|5.627|5.627|5.61|5.61|1862
1594312800|2020-07-09 16:40:00|5.615|5.63|5.615|5.63|4629
1594313100|2020-07-09 16:45:00|5.63|5.64|5.625|5.64|2514
1594313400|2020-07-09 16:50:00|5.63|5.63|5.62|5.62|887
1594313700|2020-07-09 16:55:00|5.625|5.625|5.625|5.625|300
1594314000|2020-07-09 17:00:00|5.63|5.63|5.63|5.63|601
1594314300|2020-07-09 17:05:00|5.63|5.63|5.63|5.63|891
1594314600|2020-07-09 17:10:00|5.63|5.64|5.63|5.64|1839
1594314900|2020-07-09 17:15:00|5.64|5.64|5.64|5.64|1841
1594315200|2020-07-09 17:20:00|5.63|5.639|5.63|5.63|5801
1594315800|2020-07-09 17:30:00|5.63|5.63|5.63|5.63|503
1594316700|2020-07-09 17:45:00|5.64|5.64|5.63|5.63|1127
1594317600|2020-07-09 18:00:00|5.635|5.64|5.635|5.64|1576
1594317900|2020-07-09 18:05:00|5.645|5.67|5.64|5.67|4261
1594318200|2020-07-09 18:10:00|5.66|5.66|5.64|5.64|1952
1594318500|2020-07-09 18:15:00|5.645|5.65|5.645|5.65|1601
1594318800|2020-07-09 18:20:00|5.655|5.655|5.655|5.655|299
1594319100|2020-07-09 18:25:00|5.658|5.658|5.655|5.655|615
1594319400|2020-07-09 18:30:00|5.66|5.66|5.66|5.66|901
1594319700|2020-07-09 18:35:00|5.66|5.665|5.66|5.665|605
1594320000|2020-07-09 18:40:00|5.67|5.67|5.665|5.665|300
1594320300|2020-07-09 18:45:00|5.66|5.66|5.66|5.66|250
1594320600|2020-07-09 18:50:00|5.66|5.67|5.65|5.65|3017
1594320900|2020-07-09 18:55:00|5.65|5.65|5.65|5.65|201
1594321200|2020-07-09 19:00:00|5.655|5.655|5.65|5.65|1351
1594321500|2020-07-09 19:05:00|5.65|5.66|5.65|5.658|1526
1594321800|2020-07-09 19:10:00|5.655|5.66|5.65|5.65|1685
1594322100|2020-07-09 19:15:00|5.66|5.67|5.66|5.665|2777
1594322400|2020-07-09 19:20:00|5.665|5.665|5.65|5.655|3673
1594323000|2020-07-09 19:30:00|5.65|5.65|5.63|5.635|2158
1594323300|2020-07-09 19:35:00|5.63|5.65|5.63|5.65|2929
1594323600|2020-07-09 19:40:00|5.65|5.65|5.65|5.65|613
1594323900|2020-07-09 19:45:00|5.65|5.67|5.65|5.67|8647
1594324200|2020-07-09 19:50:00|5.66|5.67|5.66|5.67|4536
1594324500|2020-07-09 19:55:00|5.67|5.67|5.65|5.66|16767
1594324800|2020-07-09 20:00:00|5.67|5.67|5.67|5.67|6000
1594325700|2020-07-09 20:15:00|5.67|5.67|5.67|5.67|0
1594387800|2020-07-10 13:30:00|5.66|5.685|5.66|5.68|1371
1594388100|2020-07-10 13:35:00|5.67|5.68|5.65|5.68|18922
1594388400|2020-07-10 13:40:00|5.68|5.7|5.67|5.69|22016
1594388700|2020-07-10 13:45:00|5.69|5.7|5.69|5.7|4377
1594389000|2020-07-10 13:50:00|5.7|5.7|5.68|5.68|20394
1594389300|2020-07-10 13:55:00|5.7|5.72|5.7|5.72|25191
1594389600|2020-07-10 14:00:00|5.71|5.75|5.695|5.75|30070
1594389900|2020-07-10 14:05:00|5.78|5.78|5.76|5.76|9312
1594390200|2020-07-10 14:10:00|5.75|5.77|5.75|5.77|7498
1594390500|2020-07-10 14:15:00|5.77|5.77|5.765|5.77|1826
1594390800|2020-07-10 14:20:00|5.769|5.769|5.769|5.769|200
1594391100|2020-07-10 14:25:00|5.765|5.77|5.765|5.77|0
1594391400|2020-07-10 14:30:00|5.76|5.76|5.76|5.76|144628
1594391700|2020-07-10 14:35:00|5.76|5.76|5.75|5.75|960
1594392000|2020-07-10 14:40:00|5.76|5.76|5.76|5.76|4857
1594392300|2020-07-10 14:45:00|5.76|5.76|5.73|5.73|3001
1594392600|2020-07-10 14:50:00|5.73|5.73|5.73|5.73|429
1594392900|2020-07-10 14:55:00|5.735|5.74|5.735|5.74|7840
1594393200|2020-07-10 15:00:00|5.74|5.74|5.74|5.74|2500
1594393500|2020-07-10 15:05:00|5.749|5.75|5.745|5.75|2927
1594393800|2020-07-10 15:10:00|5.75|5.75|5.745|5.745|943
1594394100|2020-07-10 15:15:00|5.74|5.74|5.74|5.74|217
1594394400|2020-07-10 15:20:00|5.74|5.744|5.74|5.744|455
1594394700|2020-07-10 15:25:00|5.74|5.74|5.74|5.74|571
1594395000|2020-07-10 15:30:00|5.74|5.74|5.735|5.74|2778
1594395300|2020-07-10 15:35:00|5.74|5.76|5.74|5.76|4219
1594395600|2020-07-10 15:40:00|5.77|5.79|5.77|5.78|901
1594395900|2020-07-10 15:45:00|5.78|5.78|5.78|5.78|521
1594396200|2020-07-10 15:50:00|5.776|5.78|5.775|5.775|1300
1594396500|2020-07-10 15:55:00|5.775|5.775|5.775|5.775|200
1594396800|2020-07-10 16:00:00|5.78|5.78|5.775|5.78|7801
1594397100|2020-07-10 16:05:00|5.775|5.78|5.775|5.78|1635
1594397400|2020-07-10 16:10:00|5.78|5.78|5.775|5.78|3917
1594397700|2020-07-10 16:15:00|5.78|5.78|5.78|5.78|604
1594398300|2020-07-10 16:25:00|5.785|5.785|5.785|5.785|500
1594398600|2020-07-10 16:30:00|5.785|5.79|5.78|5.78|3340
1594398900|2020-07-10 16:35:00|5.78|5.78|5.78|5.78|3500
1594399200|2020-07-10 16:40:00|5.78|5.78|5.78|5.78|900
1594399500|2020-07-10 16:45:00|5.78|5.79|5.78|5.79|5622
1594399800|2020-07-10 16:50:00|5.789|5.789|5.789|5.789|239
1594400400|2020-07-10 17:00:00|5.78|5.79|5.78|5.785|4973
1594400700|2020-07-10 17:05:00|5.79|5.79|5.79|5.79|174
1594401000|2020-07-10 17:10:00|5.79|5.79|5.79|5.79|197
1594401300|2020-07-10 17:15:00|5.78|5.785|5.78|5.785|3169
1594401900|2020-07-10 17:25:00|5.787|5.787|5.785|5.785|1321
1594402500|2020-07-10 17:35:00|5.79|5.79|5.79|5.79|10281
1594402800|2020-07-10 17:40:00|5.785|5.79|5.78|5.79|7437
1594403100|2020-07-10 17:45:00|5.78|5.78|5.78|5.78|2160
1594403400|2020-07-10 17:50:00|5.78|5.788|5.775|5.781|25518
1594403700|2020-07-10 17:55:00|5.785|5.785|5.78|5.78|4965
1594404300|2020-07-10 18:05:00|5.78|5.78|5.78|5.78|302
1594404600|2020-07-10 18:10:00|5.78|5.78|5.77|5.775|10415
1594404900|2020-07-10 18:15:00|5.774|5.78|5.774|5.78|374
1594405500|2020-07-10 18:25:00|5.78|5.78|5.78|5.78|1862
1594405800|2020-07-10 18:30:00|5.77|5.77|5.745|5.76|3433
1594406700|2020-07-10 18:45:00|5.758|5.758|5.758|5.758|274
1594407000|2020-07-10 18:50:00|5.755|5.758|5.755|5.758|503
1594407300|2020-07-10 18:55:00|5.75|5.75|5.75|5.75|567
1594407600|2020-07-10 19:00:00|5.74|5.745|5.74|5.745|221
1594407900|2020-07-10 19:05:00|5.74|5.74|5.73|5.73|1081
1594408200|2020-07-10 19:10:00|5.72|5.73|5.72|5.73|6762
1594408500|2020-07-10 19:15:00|5.72|5.725|5.72|5.725|535
1594408800|2020-07-10 19:20:00|5.724|5.724|5.715|5.715|3478
1594409100|2020-07-10 19:25:00|5.719|5.719|5.71|5.71|4759
1594409400|2020-07-10 19:30:00|5.7|5.705|5.7|5.7|4102
1594409700|2020-07-10 19:35:00|5.705|5.709|5.7|5.7|5827
1594410000|2020-07-10 19:40:00|5.705|5.725|5.705|5.725|28211
1594410300|2020-07-10 19:45:00|5.725|5.73|5.72|5.73|4327
1594410600|2020-07-10 19:50:00|5.725|5.73|5.725|5.725|1273
1594410900|2020-07-10 19:55:00|5.725|5.73|5.72|5.72|12474
1594411200|2020-07-10 20:00:00|5.72|5.72|5.72|5.72|5043
1594412100|2020-07-10 20:15:00|5.72|5.72|5.72|5.72|0
1594647000|2020-07-13 13:30:00|5.75|5.84|5.75|5.84|48024
1594647300|2020-07-13 13:35:00|5.84|5.87|5.84|5.87|20337
1594647600|2020-07-13 13:40:00|5.865|5.865|5.815|5.855|16314
1594647900|2020-07-13 13:45:00|5.86|5.86|5.85|5.855|15956
1594648200|2020-07-13 13:50:00|5.86|5.865|5.855|5.855|10523
1594648500|2020-07-13 13:55:00|5.855|5.865|5.85|5.85|11744
1594648800|2020-07-13 14:00:00|5.86|5.868|5.855|5.86|2523
1594649100|2020-07-13 14:05:00|5.865|5.895|5.865|5.895|32024
1594649400|2020-07-13 14:10:00|5.9|5.9|5.895|5.9|1358
1594649700|2020-07-13 14:15:00|5.89|5.94|5.89|5.93|7645
1594650000|2020-07-13 14:20:00|5.93|5.93|5.925|5.925|13832
1594650300|2020-07-13 14:25:00|5.92|5.93|5.91|5.91|2571
1594650900|2020-07-13 14:35:00|5.9|5.9|5.89|5.89|2100
1594651200|2020-07-13 14:40:00|5.884|5.884|5.87|5.87|1108
1594651500|2020-07-13 14:45:00|5.87|5.87|5.87|5.87|3282
1594651800|2020-07-13 14:50:00|5.89|5.89|5.89|5.89|743
1594652400|2020-07-13 15:00:00|5.885|5.885|5.88|5.88|820
1594652700|2020-07-13 15:05:00|5.875|5.88|5.875|5.88|2762
1594653000|2020-07-13 15:10:00|5.875|5.875|5.875|5.875|920
1594653600|2020-07-13 15:20:00|5.87|5.87|5.855|5.855|410
1594653900|2020-07-13 15:25:00|5.85|5.855|5.85|5.85|1042
1594654200|2020-07-13 15:30:00|5.85|5.85|5.85|5.85|155
1594654500|2020-07-13 15:35:00|5.85|5.85|5.84|5.84|2804
1594655100|2020-07-13 15:45:00|5.84|5.84|5.84|5.84|321
1594655400|2020-07-13 15:50:00|5.84|5.84|5.835|5.84|3764
1594655700|2020-07-13 15:55:00|5.85|5.85|5.85|5.85|219
1594656300|2020-07-13 16:05:00|5.84|5.84|5.835|5.835|1861
1594656900|2020-07-13 16:15:00|5.83|5.83|5.83|5.83|278
1594657200|2020-07-13 16:20:00|5.835|5.835|5.83|5.83|845
1594657800|2020-07-13 16:30:00|5.83|5.835|5.83|5.83|630
1594658100|2020-07-13 16:35:00|5.83|5.83|5.83|5.83|1020
1594658400|2020-07-13 16:40:00|5.84|5.845|5.835|5.845|8767
1594658700|2020-07-13 16:45:00|5.845|5.85|5.84|5.84|13661
1594659300|2020-07-13 16:55:00|5.835|5.835|5.835|5.835|200
1594659600|2020-07-13 17:00:00|5.835|5.835|5.83|5.83|400
1594659900|2020-07-13 17:05:00|5.835|5.835|5.83|5.83|594
1594660200|2020-07-13 17:10:00|5.835|5.835|5.835|5.835|2500
1594660500|2020-07-13 17:15:00|5.835|5.835|5.835|5.835|1680
1594660800|2020-07-13 17:20:00|5.835|5.84|5.835|5.84|920
1594661100|2020-07-13 17:25:00|5.835|5.84|5.83|5.83|3362
1594661400|2020-07-13 17:30:00|5.83|5.834|5.825|5.825|8913
1594661700|2020-07-13 17:35:00|5.83|5.83|5.825|5.83|4436
1594662000|2020-07-13 17:40:00|5.83|5.835|5.83|5.835|200
1594662300|2020-07-13 17:45:00|5.835|5.835|5.835|5.835|300
1594662600|2020-07-13 17:50:00|5.84|5.84|5.83|5.835|2029
1594662900|2020-07-13 17:55:00|5.84|5.84|5.835|5.84|3923
1594663200|2020-07-13 18:00:00|5.83|5.83|5.83|5.83|3520
1594663500|2020-07-13 18:05:00|5.83|5.83|5.805|5.81|3417
1594663800|2020-07-13 18:10:00|5.795|5.8|5.79|5.79|3099
1594664100|2020-07-13 18:15:00|5.795|5.8|5.795|5.8|3392
1594664400|2020-07-13 18:20:00|5.8|5.8|5.79|5.79|2658
1594664700|2020-07-13 18:25:00|5.78|5.78|5.775|5.78|3170
1594665000|2020-07-13 18:30:00|5.79|5.79|5.775|5.775|1740
1594665300|2020-07-13 18:35:00|5.77|5.775|5.77|5.775|3273
1594665600|2020-07-13 18:40:00|5.78|5.79|5.775|5.785|10793
1594665900|2020-07-13 18:45:00|5.785|5.81|5.78|5.81|13428
1594666200|2020-07-13 18:50:00|5.81|5.82|5.81|5.82|1546
1594666500|2020-07-13 18:55:00|5.82|5.83|5.82|5.82|2440
1594666800|2020-07-13 19:00:00|5.81|5.82|5.81|5.82|2903
1594667100|2020-07-13 19:05:00|5.82|5.82|5.81|5.81|5009
1594667400|2020-07-13 19:10:00|5.81|5.82|5.81|5.815|1025
1594668300|2020-07-13 19:25:00|5.81|5.81|5.78|5.78|8020
1594668900|2020-07-13 19:35:00|5.785|5.79|5.78|5.78|739
1594669200|2020-07-13 19:40:00|5.785|5.785|5.78|5.78|6795
1594669500|2020-07-13 19:45:00|5.775|5.78|5.77|5.77|7557
1594669800|2020-07-13 19:50:00|5.775|5.775|5.755|5.755|14827
1594670100|2020-07-13 19:55:00|5.755|5.78|5.755|5.77|29592
1594670400|2020-07-13 20:00:00|5.77|5.77|5.77|5.77|0
1594671300|2020-07-13 20:15:00|5.77|5.85|5.77|5.85|0
1594733400|2020-07-14 13:30:00|5.76|5.76|5.76|5.76|1857
1594733700|2020-07-14 13:35:00|5.75|5.755|5.75|5.755|17301
1594734000|2020-07-14 13:40:00|5.76|5.78|5.75|5.775|23643
1594734300|2020-07-14 13:45:00|5.775|5.78|5.77|5.775|12889
1594734600|2020-07-14 13:50:00|5.785|5.785|5.775|5.775|11511
1594734900|2020-07-14 13:55:00|5.785|5.82|5.78|5.82|3610
1594735200|2020-07-14 14:00:00|5.815|5.815|5.8|5.805|1926
1594735500|2020-07-14 14:05:00|5.8|5.8|5.79|5.79|7143
1594735800|2020-07-14 14:10:00|5.795|5.795|5.795|5.795|501
1594736100|2020-07-14 14:15:00|5.795|5.805|5.79|5.805|10050
1594736400|2020-07-14 14:20:00|5.81|5.81|5.795|5.795|13249
1594736700|2020-07-14 14:25:00|5.79|5.79|5.775|5.785|6850
1594737000|2020-07-14 14:30:00|5.785|5.795|5.785|5.79|2334
1594737300|2020-07-14 14:35:00|5.79|5.79|5.79|5.79|600
1594737600|2020-07-14 14:40:00|5.79|5.79|5.79|5.79|100
1594737900|2020-07-14 14:45:00|5.78|5.78|5.776|5.776|414
1594738500|2020-07-14 14:55:00|5.77|5.785|5.765|5.785|11544
1594738800|2020-07-14 15:00:00|5.79|5.79|5.785|5.79|3096
1594739100|2020-07-14 15:05:00|5.79|5.79|5.785|5.785|762
1594739700|2020-07-14 15:15:00|5.785|5.785|5.785|5.785|125
1594740000|2020-07-14 15:20:00|5.785|5.785|5.78|5.785|493
1594740600|2020-07-14 15:30:00|5.785|5.785|5.785|5.785|472
1594741800|2020-07-14 15:50:00|5.785|5.785|5.785|5.785|100
1594742100|2020-07-14 15:55:00|5.78|5.78|5.77|5.77|7363
1594742400|2020-07-14 16:00:00|5.77|5.77|5.77|5.77|300
1594742700|2020-07-14 16:05:00|5.77|5.77|5.76|5.76|1450
1594743300|2020-07-14 16:15:00|5.76|5.79|5.76|5.785|8030
1594743600|2020-07-14 16:20:00|5.785|5.787|5.785|5.787|519
1594743900|2020-07-14 16:25:00|5.785|5.79|5.785|5.79|1130
1594744500|2020-07-14 16:35:00|5.787|5.79|5.781|5.785|4256
1594744800|2020-07-14 16:40:00|5.785|5.785|5.785|5.785|104
1594745400|2020-07-14 16:50:00|5.79|5.79|5.78|5.79|4324
1594745700|2020-07-14 16:55:00|5.785|5.785|5.785|5.785|100
1594746000|2020-07-14 17:00:00|5.785|5.785|5.785|5.785|7375
1594746300|2020-07-14 17:05:00|5.79|5.79|5.78|5.785|15330
1594746600|2020-07-14 17:10:00|5.79|5.8|5.785|5.79|6254
1594746900|2020-07-14 17:15:00|5.8|5.8|5.795|5.8|3185
1594747200|2020-07-14 17:20:00|5.79|5.8|5.79|5.8|1679
1594747500|2020-07-14 17:25:00|5.8|5.8|5.795|5.8|3414
1594747800|2020-07-14 17:30:00|5.805|5.81|5.8|5.804|4490
1594748100|2020-07-14 17:35:00|5.81|5.82|5.795|5.795|14900
1594748400|2020-07-14 17:40:00|5.795|5.795|5.79|5.79|1530
1594748700|2020-07-14 17:45:00|5.78|5.78|5.775|5.775|4806
1594749300|2020-07-14 17:55:00|5.77|5.775|5.76|5.77|3380
1594749600|2020-07-14 18:00:00|5.77|5.775|5.765|5.775|2102
1594749900|2020-07-14 18:05:00|5.78|5.78|5.775|5.775|1928
1594750200|2020-07-14 18:10:00|5.775|5.775|5.775|5.775|467
1594750500|2020-07-14 18:15:00|5.77|5.775|5.77|5.775|238
1594751100|2020-07-14 18:25:00|5.77|5.775|5.77|5.775|2160
1594751400|2020-07-14 18:30:00|5.775|5.775|5.773|5.773|1186
1594751700|2020-07-14 18:35:00|5.77|5.775|5.77|5.775|1135
1594752300|2020-07-14 18:45:00|5.78|5.78|5.775|5.78|4118
1594753200|2020-07-14 19:00:00|5.775|5.775|5.775|5.775|2101
1594753500|2020-07-14 19:05:00|5.77|5.77|5.755|5.765|8055
1594753800|2020-07-14 19:10:00|5.765|5.765|5.765|5.765|235
1594754100|2020-07-14 19:15:00|5.765|5.77|5.765|5.765|1061
1594754400|2020-07-14 19:20:00|5.765|5.77|5.76|5.765|6546
1594754700|2020-07-14 19:25:00|5.765|5.765|5.76|5.76|1352
1594755000|2020-07-14 19:30:00|5.765|5.766|5.765|5.766|595
1594755300|2020-07-14 19:35:00|5.77|5.77|5.765|5.765|300
1594755600|2020-07-14 19:40:00|5.77|5.78|5.765|5.77|2632
1594755900|2020-07-14 19:45:00|5.775|5.775|5.775|5.775|500
1594756200|2020-07-14 19:50:00|5.78|5.8|5.77|5.77|42882
1594756500|2020-07-14 19:55:00|5.77|5.79|5.77|5.79|12279
1594756800|2020-07-14 20:00:00|5.79|5.79|5.79|5.79|8963
1594757700|2020-07-14 20:15:00|5.79|5.79|5.79|5.79|0
1594819800|2020-07-15 13:30:00|5.81|5.813|5.81|5.812|3414
1594820400|2020-07-15 13:40:00|5.78|5.78|5.78|5.78|106
1594820700|2020-07-15 13:45:00|5.78|5.78|5.78|5.78|1053
1594821000|2020-07-15 13:50:00|5.75|5.75|5.75|5.75|388
1594821300|2020-07-15 13:55:00|5.75|5.75|5.75|5.75|1213
1594821600|2020-07-15 14:00:00|5.743|5.744|5.74|5.744|2059
1594821900|2020-07-15 14:05:00|5.74|5.765|5.74|5.76|4324
1594822200|2020-07-15 14:10:00|5.765|5.765|5.735|5.735|3559
1594822500|2020-07-15 14:15:00|5.735|5.735|5.735|5.735|2354
1594822800|2020-07-15 14:20:00|5.74|5.76|5.735|5.76|3623
1594823100|2020-07-15 14:25:00|5.76|5.76|5.74|5.74|3968
1594823400|2020-07-15 14:30:00|5.74|5.75|5.735|5.75|2656
1594823700|2020-07-15 14:35:00|5.74|5.75|5.71|5.71|6419
1594824000|2020-07-15 14:40:00|5.71|5.71|5.7|5.71|3577
1594824300|2020-07-15 14:45:00|5.705|5.71|5.69|5.695|5668
1594824600|2020-07-15 14:50:00|5.695|5.73|5.68|5.73|12478
1594824900|2020-07-15 14:55:00|5.725|5.75|5.72|5.74|9873
1594825200|2020-07-15 15:00:00|5.75|5.75|5.75|5.75|320
1594825800|2020-07-15 15:10:00|5.75|5.75|5.75|5.75|200
1594826100|2020-07-15 15:15:00|5.75|5.75|5.75|5.75|522
1594826400|2020-07-15 15:20:00|5.74|5.74|5.74|5.74|265
1594826700|2020-07-15 15:25:00|5.76|5.76|5.76|5.76|1069
1594827300|2020-07-15 15:35:00|5.77|5.77|5.77|5.77|836
1594827600|2020-07-15 15:40:00|5.77|5.77|5.77|5.77|201
1594827900|2020-07-15 15:45:00|5.77|5.77|5.77|5.77|345
1594828500|2020-07-15 15:55:00|5.78|5.78|5.78|5.78|309
1594829700|2020-07-15 16:15:00|5.78|5.78|5.78|5.78|131
1594830000|2020-07-15 16:20:00|5.77|5.775|5.77|5.77|1299
1594830300|2020-07-15 16:25:00|5.77|5.77|5.77|5.77|843
1594830900|2020-07-15 16:35:00|5.774|5.78|5.774|5.78|982
1594832100|2020-07-15 16:55:00|5.78|5.79|5.775|5.78|12860
1594832700|2020-07-15 17:05:00|5.78|5.78|5.78|5.78|100
1594833000|2020-07-15 17:10:00|5.77|5.77|5.77|5.77|2573
1594833600|2020-07-15 17:20:00|5.78|5.78|5.78|5.78|307
1594833900|2020-07-15 17:25:00|5.78|5.78|5.78|5.78|402
1594834200|2020-07-15 17:30:00|5.771|5.771|5.771|5.771|1086
1594834500|2020-07-15 17:35:00|5.78|5.78|5.78|5.78|402
1594834800|2020-07-15 17:40:00|5.78|5.78|5.78|5.78|220
1594835100|2020-07-15 17:45:00|5.78|5.78|5.775|5.775|308
1594835700|2020-07-15 17:55:00|5.775|5.78|5.77|5.78|4815
1594836300|2020-07-15 18:05:00|5.78|5.79|5.78|5.78|5378
1594836600|2020-07-15 18:10:00|5.78|5.78|5.78|5.78|246
1594837200|2020-07-15 18:20:00|5.77|5.77|5.77|5.77|861
1594837500|2020-07-15 18:25:00|5.77|5.775|5.77|5.775|933
1594837800|2020-07-15 18:30:00|5.78|5.8|5.78|5.78|32585
1594838100|2020-07-15 18:35:00|5.78|5.785|5.78|5.78|4152
1594838700|2020-07-15 18:45:00|5.77|5.77|5.76|5.765|4375
1594839000|2020-07-15 18:50:00|5.76|5.76|5.76|5.76|301
1594839300|2020-07-15 18:55:00|5.76|5.76|5.75|5.75|1701
1594839900|2020-07-15 19:05:00|5.755|5.76|5.755|5.76|3116
1594840200|2020-07-15 19:10:00|5.76|5.76|5.75|5.75|1287
1594840500|2020-07-15 19:15:00|5.755|5.755|5.755|5.755|284
1594841400|2020-07-15 19:30:00|5.75|5.76|5.75|5.76|391
1594841700|2020-07-15 19:35:00|5.755|5.755|5.75|5.755|2115
1594842000|2020-07-15 19:40:00|5.75|5.75|5.75|5.75|820
1594842300|2020-07-15 19:45:00|5.74|5.76|5.74|5.76|2453
1594842600|2020-07-15 19:50:00|5.755|5.76|5.74|5.74|12241
1594842900|2020-07-15 19:55:00|5.73|5.74|5.73|5.73|6647
1594843200|2020-07-15 20:00:00|5.74|5.74|5.74|5.74|0
1594844100|2020-07-15 20:15:00|5.74|5.74|5.74|5.74|0
1594902300|2020-07-16 12:25:00|5.82|5.82|5.82|5.82|0
1594902900|2020-07-16 12:35:00|5.84|5.84|5.84|5.84|0
1594903800|2020-07-16 12:50:00|5.83|5.83|5.83|5.83|0
1594906200|2020-07-16 13:30:00|5.81|5.83|5.8|5.8|17735
1594906500|2020-07-16 13:35:00|5.8|5.81|5.8|5.8|2120
1594906800|2020-07-16 13:40:00|5.8|5.8|5.79|5.8|8100
1594907100|2020-07-16 13:45:00|5.795|5.8|5.795|5.8|4926
1594907400|2020-07-16 13:50:00|5.805|5.81|5.8|5.81|16555
1594907700|2020-07-16 13:55:00|5.81|5.81|5.8|5.81|18385
1594908000|2020-07-16 14:00:00|5.81|5.82|5.81|5.81|5634
1594908300|2020-07-16 14:05:00|5.815|5.815|5.815|5.815|855
1594908600|2020-07-16 14:10:00|5.815|5.82|5.815|5.819|9955
1594908900|2020-07-16 14:15:00|5.815|5.82|5.81|5.82|561
1594909200|2020-07-16 14:20:00|5.825|5.83|5.825|5.825|1004
1594909500|2020-07-16 14:25:00|5.835|5.835|5.835|5.835|1200
1594909800|2020-07-16 14:30:00|5.835|5.84|5.83|5.835|1894
1594910100|2020-07-16 14:35:00|5.84|5.84|5.835|5.84|2710
1594910400|2020-07-16 14:40:00|5.835|5.835|5.83|5.83|1050
1594910700|2020-07-16 14:45:00|5.835|5.84|5.835|5.835|500
1594911000|2020-07-16 14:50:00|5.84|5.84|5.82|5.821|15370
1594911900|2020-07-16 15:05:00|5.805|5.805|5.805|5.805|22671
1594912200|2020-07-16 15:10:00|5.81|5.82|5.805|5.815|13634
1594912500|2020-07-16 15:15:00|5.815|5.815|5.815|5.815|620
1594912800|2020-07-16 15:20:00|5.815|5.815|5.815|5.815|201
1594913100|2020-07-16 15:25:00|5.815|5.815|5.815|5.815|1121
1594913400|2020-07-16 15:30:00|5.81|5.81|5.805|5.805|2358
1594913700|2020-07-16 15:35:00|5.8|5.81|5.8|5.805|1126
1594914000|2020-07-16 15:40:00|5.8|5.8|5.8|5.8|203
1594914300|2020-07-16 15:45:00|5.805|5.805|5.805|5.805|222
1594914600|2020-07-16 15:50:00|5.805|5.805|5.805|5.805|228
1594914900|2020-07-16 15:55:00|5.81|5.81|5.795|5.795|1275
1594915200|2020-07-16 16:00:00|5.79|5.8|5.79|5.795|1128
1594915500|2020-07-16 16:05:00|5.79|5.8|5.79|5.8|591
1594915800|2020-07-16 16:10:00|5.795|5.795|5.79|5.795|1656
1594916100|2020-07-16 16:15:00|5.795|5.8|5.795|5.8|408
1594916400|2020-07-16 16:20:00|5.795|5.795|5.795|5.795|396
1594916700|2020-07-16 16:25:00|5.795|5.8|5.79|5.79|7842
1594917000|2020-07-16 16:30:00|5.796|5.8|5.79|5.79|4421
1594917300|2020-07-16 16:35:00|5.79|5.79|5.79|5.79|105
1594917600|2020-07-16 16:40:00|5.78|5.79|5.78|5.79|3139
1594917900|2020-07-16 16:45:00|5.78|5.79|5.78|5.79|282
1594918500|2020-07-16 16:55:00|5.785|5.79|5.785|5.79|510
1594918800|2020-07-16 17:00:00|5.79|5.79|5.78|5.79|420
1594919100|2020-07-16 17:05:00|5.79|5.79|5.78|5.785|3725
1594919400|2020-07-16 17:10:00|5.78|5.8|5.78|5.79|6482
1594919700|2020-07-16 17:15:00|5.79|5.79|5.79|5.79|600
1594920000|2020-07-16 17:20:00|5.78|5.78|5.78|5.78|139
1594920300|2020-07-16 17:25:00|5.79|5.79|5.79|5.79|262
1594920600|2020-07-16 17:30:00|5.79|5.79|5.78|5.785|2202
1594920900|2020-07-16 17:35:00|5.78|5.78|5.78|5.78|1622
1594921200|2020-07-16 17:40:00|5.78|5.78|5.78|5.78|3067
1594921800|2020-07-16 17:50:00|5.79|5.79|5.79|5.79|521
1594922100|2020-07-16 17:55:00|5.785|5.785|5.78|5.78|1092
1594922400|2020-07-16 18:00:00|5.78|5.78|5.78|5.78|886
1594922700|2020-07-16 18:05:00|5.785|5.785|5.785|5.785|754
1594923000|2020-07-16 18:10:00|5.785|5.795|5.785|5.79|4586
1594923300|2020-07-16 18:15:00|5.79|5.79|5.79|5.79|1020
1594923600|2020-07-16 18:20:00|5.79|5.79|5.79|5.79|1536
1594923900|2020-07-16 18:25:00|5.79|5.8|5.785|5.8|1224
1594924200|2020-07-16 18:30:00|5.795|5.8|5.795|5.8|1221
1594924500|2020-07-16 18:35:00|5.795|5.8|5.79|5.79|5407
1594924800|2020-07-16 18:40:00|5.79|5.795|5.79|5.79|12018
1594925100|2020-07-16 18:45:00|5.8|5.8|5.795|5.795|6530
1594925400|2020-07-16 18:50:00|5.795|5.8|5.79|5.8|6141
1594925700|2020-07-16 18:55:00|5.8|5.8|5.8|5.8|1121
1594926000|2020-07-16 19:00:00|5.795|5.81|5.79|5.79|39205
1594926600|2020-07-16 19:10:00|5.8|5.8|5.785|5.785|5412
1594926900|2020-07-16 19:15:00|5.787|5.787|5.78|5.78|2711
1594927200|2020-07-16 19:20:00|5.79|5.79|5.79|5.79|401
1594927500|2020-07-16 19:25:00|5.79|5.79|5.79|5.79|1211
1594927800|2020-07-16 19:30:00|5.79|5.795|5.785|5.79|11499
1594928100|2020-07-16 19:35:00|5.79|5.794|5.79|5.794|1954
1594928400|2020-07-16 19:40:00|5.79|5.79|5.79|5.79|420
1594928700|2020-07-16 19:45:00|5.79|5.8|5.79|5.794|15917
1594929000|2020-07-16 19:50:00|5.78|5.8|5.78|5.79|14614
1594929300|2020-07-16 19:55:00|5.79|5.8|5.77|5.78|19095
1594929600|2020-07-16 20:00:00|5.79|5.79|5.79|5.79|6607
1594992600|2020-07-17 13:30:00|5.79|5.817|5.79|5.79|0
1594992900|2020-07-17 13:35:00|5.8|5.8|5.78|5.8|17717
1594993200|2020-07-17 13:40:00|5.8|5.81|5.79|5.8|52386
1594993500|2020-07-17 13:45:00|5.8|5.818|5.8|5.818|7355
1594993800|2020-07-17 13:50:00|5.81|5.818|5.81|5.815|1451
1594994100|2020-07-17 13:55:00|5.81|5.82|5.81|5.81|3300
1594994400|2020-07-17 14:00:00|5.815|5.815|5.815|5.815|200
1594994700|2020-07-17 14:05:00|5.81|5.81|5.805|5.805|1323
1594995000|2020-07-17 14:10:00|5.805|5.805|5.8|5.8|1111
1594995300|2020-07-17 14:15:00|5.805|5.805|5.8|5.8|4935
1594995600|2020-07-17 14:20:00|5.805|5.805|5.8|5.8|5217
1594995900|2020-07-17 14:25:00|5.81|5.81|5.81|5.81|147
1594996200|2020-07-17 14:30:00|5.8|5.805|5.8|5.805|200
1594996500|2020-07-17 14:35:00|5.805|5.82|5.8|5.82|35754
1594996800|2020-07-17 14:40:00|5.815|5.825|5.815|5.82|23159
1594997100|2020-07-17 14:45:00|5.825|5.825|5.82|5.82|2600
1594997400|2020-07-17 14:50:00|5.825|5.825|5.81|5.81|10200
1594997700|2020-07-17 14:55:00|5.815|5.815|5.815|5.815|189
1594998000|2020-07-17 15:00:00|5.815|5.825|5.81|5.81|21387
1594998300|2020-07-17 15:05:00|5.815|5.815|5.81|5.81|817
1594998600|2020-07-17 15:10:00|5.81|5.81|5.78|5.785|22960
1594998900|2020-07-17 15:15:00|5.785|5.79|5.785|5.79|603
1594999200|2020-07-17 15:20:00|5.79|5.81|5.79|5.795|9010
1594999500|2020-07-17 15:25:00|5.795|5.795|5.79|5.79|708
1594999800|2020-07-17 15:30:00|5.8|5.8|5.8|5.8|1502
1595000100|2020-07-17 15:35:00|5.8|5.8|5.795|5.8|301
1595000400|2020-07-17 15:40:00|5.8|5.8|5.797|5.8|1324
1595000700|2020-07-17 15:45:00|5.8|5.8|5.795|5.8|501
1595001000|2020-07-17 15:50:00|5.79|5.805|5.79|5.795|11504
1595001300|2020-07-17 15:55:00|5.795|5.795|5.795|5.795|462
1595001600|2020-07-17 16:00:00|5.8|5.8|5.8|5.8|451
1595001900|2020-07-17 16:05:00|5.8|5.8|5.795|5.8|702
1595002200|2020-07-17 16:10:00|5.795|5.8|5.795|5.8|645
1595002800|2020-07-17 16:20:00|5.8|5.8|5.794|5.8|1824
1595003100|2020-07-17 16:25:00|5.8|5.8|5.79|5.79|201
1595003400|2020-07-17 16:30:00|5.8|5.8|5.795|5.8|7025
1595004000|2020-07-17 16:40:00|5.79|5.8|5.79|5.8|572
1595004300|2020-07-17 16:45:00|5.8|5.8|5.795|5.795|302
1595004600|2020-07-17 16:50:00|5.8|5.8|5.8|5.8|101
1595004900|2020-07-17 16:55:00|5.79|5.8|5.79|5.79|302
1595005200|2020-07-17 17:00:00|5.79|5.79|5.775|5.775|2228
1595005500|2020-07-17 17:05:00|5.775|5.775|5.775|5.775|203
1595006100|2020-07-17 17:15:00|5.77|5.775|5.77|5.77|2051
1595006700|2020-07-17 17:25:00|5.765|5.765|5.765|5.765|101
1595007000|2020-07-17 17:30:00|5.77|5.78|5.77|5.78|2881
1595007300|2020-07-17 17:35:00|5.78|5.78|5.775|5.78|702
1595007600|2020-07-17 17:40:00|5.78|5.78|5.77|5.77|1550
1595007900|2020-07-17 17:45:00|5.77|5.78|5.77|5.78|405
1595008800|2020-07-17 18:00:00|5.775|5.775|5.765|5.77|2798
1595009400|2020-07-17 18:10:00|5.77|5.77|5.765|5.765|1310
1595009700|2020-07-17 18:15:00|5.77|5.78|5.77|5.78|2097
1595010000|2020-07-17 18:20:00|5.78|5.78|5.775|5.78|503
1595010300|2020-07-17 18:25:00|5.778|5.778|5.778|5.778|238
1595010600|2020-07-17 18:30:00|5.78|5.78|5.78|5.78|303
1595010900|2020-07-17 18:35:00|5.78|5.79|5.78|5.79|3694
1595011200|2020-07-17 18:40:00|5.785|5.79|5.785|5.79|378
1595011500|2020-07-17 18:45:00|5.79|5.79|5.78|5.79|1124
1595011800|2020-07-17 18:50:00|5.79|5.79|5.78|5.78|2240
1595012400|2020-07-17 19:00:00|5.775|5.775|5.775|5.775|118
1595012700|2020-07-17 19:05:00|5.78|5.78|5.775|5.775|1309
1595013000|2020-07-17 19:10:00|5.775|5.78|5.775|5.775|3150
1595013300|2020-07-17 19:15:00|5.78|5.79|5.77|5.79|5996
1595013600|2020-07-17 19:20:00|5.79|5.79|5.78|5.79|2052
1595013900|2020-07-17 19:25:00|5.79|5.79|5.78|5.79|1206
1595014200|2020-07-17 19:30:00|5.79|5.79|5.785|5.79|734
1595014500|2020-07-17 19:35:00|5.79|5.79|5.78|5.79|1179
1595014800|2020-07-17 19:40:00|5.78|5.78|5.76|5.765|6542
1595015100|2020-07-17 19:45:00|5.765|5.78|5.76|5.78|4463
1595015400|2020-07-17 19:50:00|5.78|5.78|5.75|5.755|13574
1595015700|2020-07-17 19:55:00|5.76|5.77|5.75|5.75|17609
1595016000|2020-07-17 20:00:00|5.75|5.75|5.75|5.75|12907
1595016900|2020-07-17 20:15:00|5.75|5.75|5.75|5.75|0
1595247600|2020-07-20 12:20:00|5.81|5.83|5.81|5.83|0
1595251800|2020-07-20 13:30:00|5.82|5.83|5.795|5.8|43178
1595252100|2020-07-20 13:35:00|5.8|5.825|5.79|5.825|22983
1595252400|2020-07-20 13:40:00|5.825|5.825|5.825|5.825|400
1595252700|2020-07-20 13:45:00|5.83|5.835|5.82|5.835|13723
1595253000|2020-07-20 13:50:00|5.835|5.84|5.83|5.84|4805
1595253300|2020-07-20 13:55:00|5.835|5.835|5.834|5.834|1040
1595253600|2020-07-20 14:00:00|5.83|5.83|5.82|5.825|35876
1595253900|2020-07-20 14:05:00|5.825|5.83|5.82|5.82|8386
1595254200|2020-07-20 14:10:00|5.82|5.82|5.815|5.815|1461
1595254500|2020-07-20 14:15:00|5.815|5.83|5.815|5.825|20722
1595254800|2020-07-20 14:20:00|5.82|5.835|5.815|5.82|13065
1595255100|2020-07-20 14:25:00|5.82|5.83|5.815|5.82|40519
1595255400|2020-07-20 14:30:00|5.825|5.83|5.82|5.825|79184
1595255700|2020-07-20 14:35:00|5.82|5.82|5.81|5.815|5458
1595256000|2020-07-20 14:40:00|5.815|5.83|5.815|5.825|53689
1595256300|2020-07-20 14:45:00|5.825|5.83|5.815|5.815|22804
1595256600|2020-07-20 14:50:00|5.815|5.815|5.81|5.815|2135
1595256900|2020-07-20 14:55:00|5.815|5.815|5.805|5.81|74061
1595257200|2020-07-20 15:00:00|5.81|5.81|5.795|5.805|10393
1595257500|2020-07-20 15:05:00|5.805|5.805|5.805|5.805|1324
1595257800|2020-07-20 15:10:00|5.805|5.815|5.8|5.81|57138
1595258100|2020-07-20 15:15:00|5.81|5.82|5.805|5.815|83028
1595258400|2020-07-20 15:20:00|5.81|5.82|5.8|5.805|22369
1595258700|2020-07-20 15:25:00|5.805|5.805|5.805|5.805|600
1595259000|2020-07-20 15:30:00|5.805|5.805|5.805|5.805|340
1595259300|2020-07-20 15:35:00|5.805|5.81|5.8|5.805|4627
1595259600|2020-07-20 15:40:00|5.805|5.805|5.805|5.805|700
1595259900|2020-07-20 15:45:00|5.8|5.805|5.8|5.8|1300
1595260200|2020-07-20 15:50:00|5.805|5.81|5.805|5.81|25878
1595260500|2020-07-20 15:55:00|5.8|5.82|5.8|5.81|8699
1595260800|2020-07-20 16:00:00|5.805|5.805|5.805|5.805|100
1595261100|2020-07-20 16:05:00|5.805|5.805|5.805|5.805|300
1595261400|2020-07-20 16:10:00|5.805|5.805|5.805|5.805|300
1595261700|2020-07-20 16:15:00|5.805|5.81|5.8|5.805|24211
1595262000|2020-07-20 16:20:00|5.8|5.805|5.8|5.8|76495
1595262300|2020-07-20 16:25:00|5.805|5.805|5.795|5.795|14881
1595262600|2020-07-20 16:30:00|5.795|5.795|5.795|5.795|200
1595262900|2020-07-20 16:35:00|5.8|5.8|5.79|5.79|828
1595263200|2020-07-20 16:40:00|5.8|5.8|5.8|5.8|211
1595263500|2020-07-20 16:45:00|5.79|5.8|5.79|5.795|1200
1595263800|2020-07-20 16:50:00|5.8|5.8|5.79|5.79|200
1595264100|2020-07-20 16:55:00|5.79|5.8|5.79|5.79|2460
1595264400|2020-07-20 17:00:00|5.79|5.8|5.79|5.8|1406
1595264700|2020-07-20 17:05:00|5.8|5.8|5.79|5.79|201
1595265600|2020-07-20 17:20:00|5.795|5.795|5.79|5.79|200
1595265900|2020-07-20 17:25:00|5.79|5.795|5.79|5.79|1429
1595266200|2020-07-20 17:30:00|5.785|5.785|5.785|5.785|202
1595266500|2020-07-20 17:35:00|5.785|5.8|5.782|5.795|5703
1595266800|2020-07-20 17:40:00|5.8|5.8|5.795|5.8|551
1595267100|2020-07-20 17:45:00|5.795|5.805|5.79|5.8|10482
1595267400|2020-07-20 17:50:00|5.8|5.8|5.8|5.8|15500
1595267700|2020-07-20 17:55:00|5.795|5.8|5.79|5.8|1020
1595268000|2020-07-20 18:00:00|5.8|5.8|5.8|5.8|1320
1595268600|2020-07-20 18:10:00|5.8|5.8|5.8|5.8|2438
1595268900|2020-07-20 18:15:00|5.8|5.8|5.79|5.79|839
1595269200|2020-07-20 18:20:00|5.795|5.8|5.79|5.795|34192
1595269500|2020-07-20 18:25:00|5.795|5.8|5.79|5.8|12242
1595269800|2020-07-20 18:30:00|5.8|5.8|5.79|5.795|2665
1595270100|2020-07-20 18:35:00|5.795|5.795|5.795|5.795|1346
1595270400|2020-07-20 18:40:00|5.795|5.795|5.79|5.795|3543
1595270700|2020-07-20 18:45:00|5.795|5.795|5.795|5.795|500
1595271000|2020-07-20 18:50:00|5.8|5.8|5.79|5.795|38418
1595271300|2020-07-20 18:55:00|5.795|5.795|5.795|5.795|1400
1595271600|2020-07-20 19:00:00|5.795|5.795|5.795|5.795|3003
1595271900|2020-07-20 19:05:00|5.795|5.81|5.79|5.805|75710
1595272200|2020-07-20 19:10:00|5.805|5.81|5.8|5.8|28138
1595272500|2020-07-20 19:15:00|5.8|5.805|5.795|5.795|9054
1595272800|2020-07-20 19:20:00|5.795|5.795|5.79|5.79|1972
1595273100|2020-07-20 19:25:00|5.79|5.795|5.79|5.795|1727
1595273400|2020-07-20 19:30:00|5.79|5.8|5.79|5.795|7720
1595273700|2020-07-20 19:35:00|5.795|5.795|5.79|5.795|5083
1595274000|2020-07-20 19:40:00|5.795|5.795|5.79|5.795|4893
1595274300|2020-07-20 19:45:00|5.795|5.8|5.79|5.795|6241
1595274600|2020-07-20 19:50:00|5.795|5.8|5.79|5.795|7245
1595274900|2020-07-20 19:55:00|5.795|5.8|5.785|5.8|60930
1595275200|2020-07-20 20:00:00|5.79|5.79|5.79|5.79|0
1595332500|2020-07-21 11:55:00|5.87|6|5.87|6|0
1595333700|2020-07-21 12:15:00|5.97|5.97|5.97|5.97|0
1595338200|2020-07-21 13:30:00|5.98|5.99|5.96|5.97|232014
1595338500|2020-07-21 13:35:00|5.975|5.976|5.95|5.97|194644
1595338800|2020-07-21 13:40:00|5.98|5.98|5.975|5.975|1230
1595339100|2020-07-21 13:45:00|5.985|5.99|5.98|5.99|9917
1595339400|2020-07-21 13:50:00|5.995|6.02|5.99|6.02|30959
1595339700|2020-07-21 13:55:00|6.03|6.04|6.025|6.035|2640
1595340000|2020-07-21 14:00:00|6.04|6.045|6.035|6.035|6457
1595340300|2020-07-21 14:05:00|6.035|6.04|6.01|6.01|14904
1595340600|2020-07-21 14:10:00|6.005|6.01|5.965|5.965|39748
1595340900|2020-07-21 14:15:00|5.965|5.965|5.945|5.945|7521
1595341200|2020-07-21 14:20:00|5.94|5.94|5.89|5.89|19146
1595341500|2020-07-21 14:25:00|5.9|5.905|5.9|5.9|4145
1595341800|2020-07-21 14:30:00|5.898|5.9|5.89|5.89|1124
1595342100|2020-07-21 14:35:00|5.89|5.905|5.89|5.905|15253
1595342400|2020-07-21 14:40:00|5.895|5.91|5.895|5.905|86717
1595342700|2020-07-21 14:45:00|5.915|5.92|5.9|5.915|56185
1595343000|2020-07-21 14:50:00|5.915|5.92|5.9|5.91|88626
1595343300|2020-07-21 14:55:00|5.915|5.915|5.895|5.91|68684
1595343600|2020-07-21 15:00:00|5.905|5.92|5.88|5.92|54390
1595343900|2020-07-21 15:05:00|5.915|5.92|5.88|5.88|35312
1595344200|2020-07-21 15:10:00|5.88|5.88|5.877|5.877|381
1595344500|2020-07-21 15:15:00|5.87|5.88|5.87|5.875|4515
1595344800|2020-07-21 15:20:00|5.875|5.88|5.87|5.875|14363
1595345100|2020-07-21 15:25:00|5.875|5.88|5.875|5.875|2821
1595345400|2020-07-21 15:30:00|5.875|5.875|5.875|5.875|640
1595345700|2020-07-21 15:35:00|5.875|5.88|5.875|5.875|1405
1595346000|2020-07-21 15:40:00|5.875|5.88|5.875|5.875|940
1595346300|2020-07-21 15:45:00|5.875|5.88|5.87|5.88|5819
1595346600|2020-07-21 15:50:00|5.875|5.88|5.875|5.875|1202
1595346900|2020-07-21 15:55:00|5.875|5.88|5.875|5.875|1644
1595347200|2020-07-21 16:00:00|5.875|5.88|5.875|5.875|1741
1595347500|2020-07-21 16:05:00|5.875|5.88|5.87|5.875|12122
1595347800|2020-07-21 16:10:00|5.875|5.875|5.87|5.875|1896
1595348100|2020-07-21 16:15:00|5.875|5.875|5.875|5.875|2440
1595348400|2020-07-21 16:20:00|5.88|5.88|5.875|5.875|1381
1595348700|2020-07-21 16:25:00|5.875|5.88|5.875|5.88|2962
1595349000|2020-07-21 16:30:00|5.874|5.88|5.87|5.875|25602
1595349300|2020-07-21 16:35:00|5.875|5.88|5.875|5.88|6623
1595349600|2020-07-21 16:40:00|5.875|5.88|5.87|5.875|1553
1595349900|2020-07-21 16:45:00|5.88|5.88|5.85|5.85|8458
1595350200|2020-07-21 16:50:00|5.85|5.86|5.845|5.855|18770
1595350500|2020-07-21 16:55:00|5.855|5.855|5.85|5.855|1859
1595350800|2020-07-21 17:00:00|5.855|5.855|5.855|5.855|1220
1595351100|2020-07-21 17:05:00|5.855|5.86|5.85|5.86|12070
1595351400|2020-07-21 17:10:00|5.85|5.86|5.84|5.85|44615
1595351700|2020-07-21 17:15:00|5.85|5.85|5.84|5.85|4935
1595352000|2020-07-21 17:20:00|5.85|5.85|5.85|5.85|500
1595352300|2020-07-21 17:25:00|5.85|5.86|5.845|5.85|36707
1595352600|2020-07-21 17:30:00|5.845|5.855|5.84|5.845|17601
1595352900|2020-07-21 17:35:00|5.85|5.85|5.847|5.85|2592
1595353200|2020-07-21 17:40:00|5.85|5.85|5.84|5.845|3270
1595353500|2020-07-21 17:45:00|5.85|5.85|5.84|5.84|7758
1595353800|2020-07-21 17:50:00|5.845|5.845|5.845|5.845|100
1595354100|2020-07-21 17:55:00|5.85|5.85|5.85|5.85|720
1595354400|2020-07-21 18:00:00|5.85|5.85|5.85|5.85|361
1595354700|2020-07-21 18:05:00|5.85|5.85|5.84|5.85|12730
1595355000|2020-07-21 18:10:00|5.85|5.86|5.845|5.85|20016
1595355300|2020-07-21 18:15:00|5.85|5.85|5.84|5.845|7781
1595355600|2020-07-21 18:20:00|5.845|5.845|5.84|5.845|1120
1595355900|2020-07-21 18:25:00|5.845|5.845|5.835|5.835|28572
1595356200|2020-07-21 18:30:00|5.83|5.835|5.83|5.83|2452
1595356500|2020-07-21 18:35:00|5.835|5.835|5.83|5.835|1448
1595356800|2020-07-21 18:40:00|5.835|5.84|5.83|5.84|10184
1595357100|2020-07-21 18:45:00|5.84|5.84|5.835|5.835|19192
1595357400|2020-07-21 18:50:00|5.835|5.835|5.835|5.835|300
1595357700|2020-07-21 18:55:00|5.835|5.84|5.835|5.835|1131
1595358000|2020-07-21 19:00:00|5.835|5.84|5.835|5.835|2367
1595358300|2020-07-21 19:05:00|5.835|5.84|5.83|5.83|12198
1595358600|2020-07-21 19:10:00|5.835|5.835|5.82|5.825|5574
1595358900|2020-07-21 19:15:00|5.825|5.83|5.82|5.82|784
1595359200|2020-07-21 19:20:00|5.82|5.83|5.82|5.82|5699
1595359500|2020-07-21 19:25:00|5.83|5.85|5.83|5.85|20040
1595359800|2020-07-21 19:30:00|5.85|5.85|5.845|5.85|1073
1595360100|2020-07-21 19:35:00|5.845|5.86|5.845|5.85|25378
1595360400|2020-07-21 19:40:00|5.85|5.85|5.82|5.825|9597
1595360700|2020-07-21 19:45:00|5.825|5.84|5.82|5.835|24768
1595361000|2020-07-21 19:50:00|5.835|5.84|5.82|5.83|27912
1595361300|2020-07-21 19:55:00|5.83|5.83|5.82|5.83|33928
1595361600|2020-07-21 20:00:00|5.83|5.83|5.83|5.83|19230
1595362500|2020-07-21 20:15:00|5.83|5.83|5.83|5.83|0
1595424600|2020-07-22 13:30:00|5.82|5.82|5.8|5.8|1851
1595424900|2020-07-22 13:35:00|5.82|5.825|5.82|5.82|800
1595425200|2020-07-22 13:40:00|5.82|5.83|5.82|5.82|15579
1595425500|2020-07-22 13:45:00|5.82|5.835|5.82|5.835|12570
1595425800|2020-07-22 13:50:00|5.835|5.835|5.82|5.83|3669
1595426100|2020-07-22 13:55:00|5.83|5.83|5.822|5.822|453
1595426400|2020-07-22 14:00:00|5.83|5.83|5.82|5.83|1240
1595426700|2020-07-22 14:05:00|5.83|5.83|5.83|5.83|100
1595427000|2020-07-22 14:10:00|5.83|5.83|5.83|5.83|2338
1595427300|2020-07-22 14:15:00|5.83|5.84|5.825|5.83|22633
1595427600|2020-07-22 14:20:00|5.835|5.84|5.825|5.838|241200
1595427900|2020-07-22 14:25:00|5.83|5.838|5.81|5.82|59629
1595428200|2020-07-22 14:30:00|5.82|5.83|5.81|5.82|49700
1595428500|2020-07-22 14:35:00|5.82|5.824|5.81|5.82|12171
1595428800|2020-07-22 14:40:00|5.815|5.82|5.815|5.82|1230
1595429400|2020-07-22 14:50:00|5.815|5.815|5.815|5.815|1100
1595429700|2020-07-22 14:55:00|5.82|5.825|5.81|5.81|7200
1595430000|2020-07-22 15:00:00|5.82|5.83|5.82|5.82|3993
1595430300|2020-07-22 15:05:00|5.818|5.82|5.81|5.81|2507
1595430900|2020-07-22 15:15:00|5.81|5.82|5.81|5.82|800
1595431200|2020-07-22 15:20:00|5.82|5.82|5.815|5.815|6018
1595431500|2020-07-22 15:25:00|5.82|5.83|5.81|5.81|14785
1595431800|2020-07-22 15:30:00|5.815|5.82|5.815|5.82|700
1595432100|2020-07-22 15:35:00|5.82|5.83|5.815|5.82|7221
1595432400|2020-07-22 15:40:00|5.82|5.82|5.815|5.815|2100
1595432700|2020-07-22 15:45:00|5.82|5.82|5.81|5.81|1273
1595433300|2020-07-22 15:55:00|5.82|5.83|5.82|5.821|4900
1595433600|2020-07-22 16:00:00|5.81|5.81|5.805|5.805|1100
1595434200|2020-07-22 16:10:00|5.81|5.81|5.81|5.81|0
1595434800|2020-07-22 16:20:00|5.82|5.835|5.817|5.83|491298
1595435100|2020-07-22 16:25:00|5.825|5.83|5.82|5.83|4935
1595435700|2020-07-22 16:35:00|5.82|5.83|5.82|5.83|1401
1595436000|2020-07-22 16:40:00|5.825|5.825|5.81|5.815|4743
1595436600|2020-07-22 16:50:00|5.815|5.82|5.815|5.82|462
1595436900|2020-07-22 16:55:00|5.82|5.82|5.82|5.82|200
1595437200|2020-07-22 17:00:00|5.82|5.822|5.81|5.81|6700
1595437500|2020-07-22 17:05:00|5.81|5.81|5.81|5.81|1113
1595437800|2020-07-22 17:10:00|5.81|5.81|5.8|5.805|4715
1595438100|2020-07-22 17:15:00|5.805|5.81|5.79|5.79|7752
1595438400|2020-07-22 17:20:00|5.8|5.8|5.8|5.8|100
1595438700|2020-07-22 17:25:00|5.8|5.8|5.8|5.8|532
1595439000|2020-07-22 17:30:00|5.8|5.8|5.79|5.79|1736
1595439300|2020-07-22 17:35:00|5.795|5.795|5.795|5.795|100
1595439600|2020-07-22 17:40:00|5.8|5.8|5.79|5.79|2131
1595439900|2020-07-22 17:45:00|5.8|5.8|5.8|5.8|520
1595440200|2020-07-22 17:50:00|5.8|5.8|5.8|5.8|920
1595440500|2020-07-22 17:55:00|5.8|5.81|5.792|5.792|8276
1595441100|2020-07-22 18:05:00|5.795|5.81|5.795|5.8|6093
1595441400|2020-07-22 18:10:00|5.8|5.805|5.8|5.8|10134
1595442000|2020-07-22 18:20:00|5.8|5.81|5.8|5.81|11939
1595442300|2020-07-22 18:25:00|5.79|5.79|5.79|5.79|1687
1595442600|2020-07-22 18:30:00|5.79|5.8|5.79|5.8|4701
1595442900|2020-07-22 18:35:00|5.79|5.79|5.79|5.79|201
1595443200|2020-07-22 18:40:00|5.795|5.795|5.795|5.795|193
1595443500|2020-07-22 18:45:00|5.8|5.8|5.8|5.8|1422
1595443800|2020-07-22 18:50:00|5.8|5.81|5.79|5.8|14591
1595444100|2020-07-22 18:55:00|5.8|5.8|5.8|5.8|100
1595444400|2020-07-22 19:00:00|5.8|5.8|5.8|5.8|1474
1595444700|2020-07-22 19:05:00|5.8|5.8|5.8|5.8|1813
1595445000|2020-07-22 19:10:00|5.8|5.804|5.795|5.803|10623
1595445300|2020-07-22 19:15:00|5.8|5.8|5.79|5.79|3884
1595445600|2020-07-22 19:20:00|5.785|5.79|5.785|5.79|431
1595445900|2020-07-22 19:25:00|5.785|5.795|5.785|5.785|3316
1595446200|2020-07-22 19:30:00|5.785|5.79|5.78|5.78|1250
1595446500|2020-07-22 19:35:00|5.79|5.79|5.79|5.79|217
1595446800|2020-07-22 19:40:00|5.79|5.79|5.785|5.79|10425
1595447100|2020-07-22 19:45:00|5.785|5.79|5.785|5.79|4798
1595447400|2020-07-22 19:50:00|5.79|5.81|5.785|5.79|31336
1595447700|2020-07-22 19:55:00|5.8|5.8|5.77|5.78|31616
1595448000|2020-07-22 20:00:00|5.78|5.78|5.78|5.78|9924
1595448900|2020-07-22 20:15:00|5.78|5.78|5.78|5.78|0
1595511000|2020-07-23 13:30:00|5.8|5.8|5.8|5.8|976
1595511300|2020-07-23 13:35:00|5.79|5.82|5.77|5.82|40449
1595511600|2020-07-23 13:40:00|5.815|5.815|5.8|5.805|14487
1595511900|2020-07-23 13:45:00|5.805|5.825|5.805|5.825|22604
1595512200|2020-07-23 13:50:00|5.83|5.835|5.825|5.835|20628
1595512500|2020-07-23 13:55:00|5.835|5.835|5.835|5.835|1114
1595512800|2020-07-23 14:00:00|5.835|5.85|5.83|5.845|5929
1595513100|2020-07-23 14:05:00|5.845|5.846|5.845|5.845|950
1595513400|2020-07-23 14:10:00|5.84|5.85|5.84|5.845|814
1595513700|2020-07-23 14:15:00|5.85|5.85|5.825|5.83|13519
1595514000|2020-07-23 14:20:00|5.825|5.83|5.82|5.82|12860
1595514300|2020-07-23 14:25:00|5.815|5.815|5.815|5.815|500
1595514600|2020-07-23 14:30:00|5.82|5.83|5.81|5.825|58052
1595514900|2020-07-23 14:35:00|5.825|5.825|5.82|5.825|700
1595515200|2020-07-23 14:40:00|5.83|5.84|5.825|5.83|10814
1595515500|2020-07-23 14:45:00|5.835|5.84|5.83|5.84|6755
1595515800|2020-07-23 14:50:00|5.835|5.84|5.805|5.81|25159
1595516100|2020-07-23 14:55:00|5.81|5.815|5.81|5.81|3699
1595516400|2020-07-23 15:00:00|5.8|5.82|5.8|5.815|9231
1595516700|2020-07-23 15:05:00|5.815|5.83|5.81|5.815|16261
1595517000|2020-07-23 15:10:00|5.815|5.815|5.81|5.815|600
1595517300|2020-07-23 15:15:00|5.815|5.82|5.81|5.815|10883
1595517600|2020-07-23 15:20:00|5.815|5.815|5.815|5.815|400
1595517900|2020-07-23 15:25:00|5.815|5.815|5.815|5.815|700
1595518200|2020-07-23 15:30:00|5.815|5.815|5.8|5.805|3370
1595518500|2020-07-23 15:35:00|5.805|5.805|5.805|5.805|529
1595518800|2020-07-23 15:40:00|5.805|5.805|5.8|5.805|500
1595519100|2020-07-23 15:45:00|5.81|5.81|5.805|5.805|2250
1595519400|2020-07-23 15:50:00|5.805|5.81|5.8|5.805|3230
1595519700|2020-07-23 15:55:00|5.805|5.81|5.8|5.81|13243
1595520000|2020-07-23 16:00:00|5.795|5.795|5.78|5.785|3120
1595520300|2020-07-23 16:05:00|5.785|5.785|5.78|5.78|470
1595520900|2020-07-23 16:15:00|5.785|5.785|5.785|5.785|100
1595521200|2020-07-23 16:20:00|5.785|5.785|5.785|5.785|194
1595521500|2020-07-23 16:25:00|5.785|5.79|5.783|5.785|3884
1595522100|2020-07-23 16:35:00|5.79|5.79|5.785|5.785|3882
1595522400|2020-07-23 16:40:00|5.785|5.79|5.785|5.79|301
1595522700|2020-07-23 16:45:00|5.785|5.785|5.785|5.785|150
1595523000|2020-07-23 16:50:00|5.785|5.79|5.785|5.79|320
1595523300|2020-07-23 16:55:00|5.79|5.795|5.78|5.78|11758
1595523600|2020-07-23 17:00:00|5.79|5.795|5.785|5.795|5500
1595523900|2020-07-23 17:05:00|5.79|5.795|5.79|5.795|2150
1595524200|2020-07-23 17:10:00|5.795|5.8|5.79|5.795|15681
1595524500|2020-07-23 17:15:00|5.795|5.795|5.79|5.795|1071
1595524800|2020-07-23 17:20:00|5.795|5.795|5.79|5.795|1400
1595525100|2020-07-23 17:25:00|5.795|5.795|5.79|5.795|700
1595525400|2020-07-23 17:30:00|5.795|5.8|5.79|5.795|3790
1595525700|2020-07-23 17:35:00|5.795|5.795|5.76|5.765|5534
1595526000|2020-07-23 17:40:00|5.765|5.765|5.765|5.765|400
1595526600|2020-07-23 17:50:00|5.765|5.77|5.765|5.77|200
1595527200|2020-07-23 18:00:00|5.77|5.77|5.765|5.765|3990
1595527500|2020-07-23 18:05:00|5.77|5.77|5.765|5.77|3360
1595527800|2020-07-23 18:10:00|5.77|5.77|5.765|5.765|1854
1595528100|2020-07-23 18:15:00|5.77|5.785|5.761|5.78|9827
1595528400|2020-07-23 18:20:00|5.79|5.8|5.79|5.795|4646
1595528700|2020-07-23 18:25:00|5.795|5.8|5.79|5.795|2440
1595529000|2020-07-23 18:30:00|5.795|5.8|5.79|5.795|1746
1595529300|2020-07-23 18:35:00|5.795|5.795|5.79|5.795|2040
1595529600|2020-07-23 18:40:00|5.795|5.795|5.78|5.785|3933
1595529900|2020-07-23 18:45:00|5.785|5.785|5.78|5.785|640
1595530200|2020-07-23 18:50:00|5.785|5.79|5.775|5.78|5814
1595530500|2020-07-23 18:55:00|5.775|5.78|5.775|5.78|1636
1595530800|2020-07-23 19:00:00|5.79|5.79|5.78|5.78|3080
1595531100|2020-07-23 19:05:00|5.79|5.79|5.78|5.79|1120
1595531400|2020-07-23 19:10:00|5.79|5.79|5.78|5.79|7278
1595531700|2020-07-23 19:15:00|5.78|5.79|5.78|5.78|1135
1595532000|2020-07-23 19:20:00|5.79|5.79|5.78|5.78|4393
1595532300|2020-07-23 19:25:00|5.785|5.79|5.785|5.785|920
1595532600|2020-07-23 19:30:00|5.79|5.79|5.77|5.79|5039
1595532900|2020-07-23 19:35:00|5.79|5.79|5.785|5.785|611
1595533200|2020-07-23 19:40:00|5.79|5.795|5.78|5.78|11665
1595533500|2020-07-23 19:45:00|5.79|5.79|5.78|5.785|3295
1595533800|2020-07-23 19:50:00|5.79|5.79|5.78|5.785|10524
1595534100|2020-07-23 19:55:00|5.785|5.79|5.77|5.79|28612
1595534400|2020-07-23 20:00:00|5.79|5.79|5.79|5.79|0
1595535300|2020-07-23 20:15:00|5.79|5.79|5.79|5.79|0
1595597400|2020-07-24 13:30:00|5.76|5.76|5.76|5.76|10693
1595597700|2020-07-24 13:35:00|5.77|5.775|5.77|5.77|6733
1595598000|2020-07-24 13:40:00|5.77|5.77|5.755|5.76|26950
1595598300|2020-07-24 13:45:00|5.76|5.77|5.75|5.75|30587
1595598600|2020-07-24 13:50:00|5.76|5.76|5.755|5.76|24114
1595598900|2020-07-24 13:55:00|5.757|5.77|5.755|5.76|27478
1595599200|2020-07-24 14:00:00|5.76|5.765|5.755|5.76|33467
1595599500|2020-07-24 14:05:00|5.76|5.77|5.76|5.765|6110
1595599800|2020-07-24 14:10:00|5.765|5.77|5.755|5.764|57139
1595600100|2020-07-24 14:15:00|5.77|5.77|5.755|5.76|35084
1595600400|2020-07-24 14:20:00|5.76|5.771|5.75|5.76|69073
1595600700|2020-07-24 14:25:00|5.76|5.77|5.755|5.76|51603
1595601000|2020-07-24 14:30:00|5.765|5.765|5.75|5.76|64978
1595601300|2020-07-24 14:35:00|5.76|5.77|5.75|5.765|34881
1595601600|2020-07-24 14:40:00|5.77|5.775|5.765|5.77|17591
1595601900|2020-07-24 14:45:00|5.765|5.775|5.765|5.775|4800
1595602200|2020-07-24 14:50:00|5.775|5.79|5.775|5.79|12459
1595602500|2020-07-24 14:55:00|5.79|5.79|5.78|5.79|8363
1595602800|2020-07-24 15:00:00|5.79|5.79|5.785|5.785|1023
1595603100|2020-07-24 15:05:00|5.785|5.79|5.78|5.785|3000
1595603400|2020-07-24 15:10:00|5.785|5.795|5.785|5.795|5524
1595603700|2020-07-24 15:15:00|5.79|5.79|5.785|5.785|2081
1595604000|2020-07-24 15:20:00|5.78|5.782|5.77|5.77|10195
1595604300|2020-07-24 15:25:00|5.77|5.77|5.765|5.765|7826
1595604600|2020-07-24 15:30:00|5.76|5.76|5.735|5.735|1303
1595604900|2020-07-24 15:35:00|5.73|5.73|5.725|5.725|2046
1595605200|2020-07-24 15:40:00|5.725|5.73|5.72|5.725|1697
1595605500|2020-07-24 15:45:00|5.725|5.73|5.719|5.72|20942
1595605800|2020-07-24 15:50:00|5.72|5.73|5.72|5.72|5231
1595606100|2020-07-24 15:55:00|5.72|5.725|5.72|5.725|501
1595606400|2020-07-24 16:00:00|5.725|5.725|5.715|5.72|6144
1595606700|2020-07-24 16:05:00|5.725|5.725|5.723|5.725|341
1595607000|2020-07-24 16:10:00|5.725|5.725|5.71|5.71|4024
1595607300|2020-07-24 16:15:00|5.712|5.715|5.7|5.71|2917
1595607600|2020-07-24 16:20:00|5.715|5.715|5.71|5.71|2326
1595607900|2020-07-24 16:25:00|5.717|5.717|5.71|5.715|778
1595608200|2020-07-24 16:30:00|5.71|5.712|5.71|5.71|1102
1595608500|2020-07-24 16:35:00|5.71|5.71|5.71|5.71|1002
1595608800|2020-07-24 16:40:00|5.71|5.715|5.705|5.715|4403
1595609400|2020-07-24 16:50:00|5.71|5.71|5.71|5.71|6155
1595610000|2020-07-24 17:00:00|5.718|5.718|5.715|5.715|522
1595610300|2020-07-24 17:05:00|5.71|5.71|5.7|5.7|1960
1595610600|2020-07-24 17:10:00|5.7|5.7|5.695|5.7|7218
1595610900|2020-07-24 17:15:00|5.7|5.7|5.695|5.7|3628
1595611200|2020-07-24 17:20:00|5.705|5.71|5.7|5.7|916
1595611500|2020-07-24 17:25:00|5.7|5.705|5.7|5.7|1101
1595611800|2020-07-24 17:30:00|5.7|5.7|5.7|5.7|603
1595612100|2020-07-24 17:35:00|5.69|5.695|5.69|5.69|1934
1595612400|2020-07-24 17:40:00|5.695|5.7|5.695|5.7|4717
1595613000|2020-07-24 17:50:00|5.7|5.7|5.7|5.7|820
1595613300|2020-07-24 17:55:00|5.702|5.702|5.7|5.7|601
1595613600|2020-07-24 18:00:00|5.7|5.71|5.7|5.71|4798
1595613900|2020-07-24 18:05:00|5.715|5.72|5.715|5.72|3701
1595614200|2020-07-24 18:10:00|5.72|5.72|5.715|5.715|811
1595614500|2020-07-24 18:15:00|5.71|5.71|5.71|5.71|4244
1595614800|2020-07-24 18:20:00|5.7|5.701|5.7|5.701|766
1595615100|2020-07-24 18:25:00|5.7|5.71|5.7|5.71|4501
1595615400|2020-07-24 18:30:00|5.71|5.71|5.705|5.71|3262
1595616000|2020-07-24 18:40:00|5.705|5.715|5.705|5.71|2772
1595616300|2020-07-24 18:45:00|5.71|5.71|5.7|5.7|2106
1595616600|2020-07-24 18:50:00|5.7|5.7|5.7|5.7|1231
1595616900|2020-07-24 18:55:00|5.7|5.7|5.695|5.7|2990
1595617200|2020-07-24 19:00:00|5.7|5.71|5.7|5.71|6898
1595617500|2020-07-24 19:05:00|5.71|5.715|5.71|5.71|7088
1595618100|2020-07-24 19:15:00|5.71|5.71|5.7|5.705|2040
1595618400|2020-07-24 19:20:00|5.705|5.705|5.695|5.7|7146
1595618700|2020-07-24 19:25:00|5.7|5.7|5.7|5.7|200
1595619000|2020-07-24 19:30:00|5.7|5.7|5.69|5.69|4160
1595619300|2020-07-24 19:35:00|5.695|5.72|5.695|5.72|12417
1595619600|2020-07-24 19:40:00|5.72|5.72|5.71|5.715|3380
1595619900|2020-07-24 19:45:00|5.715|5.72|5.71|5.715|8125
1595620200|2020-07-24 19:50:00|5.71|5.71|5.69|5.69|18137
1595620500|2020-07-24 19:55:00|5.69|5.7|5.685|5.69|29670
1595620800|2020-07-24 20:00:00|5.69|5.69|5.69|5.69|4082
1595621700|2020-07-24 20:15:00|5.69|5.69|5.69|5.69|0
1595621700|2020-07-24 20:15:00|5.69|5.69|5.69|5.69|0