1590572400|2020-05-27 09:40:00|0.93|0.93|0.93|0.93|0
1590572700|2020-05-27 09:45:00|0.94|0.94|0.94|0.94|0
1590573000|2020-05-27 09:50:00|0.97|0.97|0.97|0.97|0
1590573300|2020-05-27 09:55:00|0.97|0.97|0.97|0.97|0
1590573900|2020-05-27 10:05:00|0.971|0.971|0.971|0.971|0
1590574800|2020-05-27 10:20:00|0.971|0.971|0.971|0.971|0
1590575100|2020-05-27 10:25:00|0.9751|0.9751|0.9751|0.9751|0
1590575400|2020-05-27 10:30:00|0.9751|0.9751|0.975|0.975|0
1590575700|2020-05-27 10:35:00|0.98|0.98|0.97|0.97|0
1590576000|2020-05-27 10:40:00|0.9602|0.9602|0.9602|0.9602|0
1590577200|2020-05-27 11:00:00|0.95|0.95|0.95|0.95|0
1590578100|2020-05-27 11:15:00|0.96|0.96|0.96|0.96|0
1590579000|2020-05-27 11:30:00|0.95|0.95|0.95|0.95|0
1590579600|2020-05-27 11:40:00|0.9012|0.9012|0.901|0.901|0
1590580500|2020-05-27 11:55:00|0.905|0.905|0.905|0.905|0
1590580800|2020-05-27 12:00:00|0.9597|0.9602|0.948|0.948|0
1590582000|2020-05-27 12:20:00|0.938|0.9399|0.938|0.9399|0
1590582300|2020-05-27 12:25:00|0.9399|0.94|0.9399|0.94|0
1590582600|2020-05-27 12:30:00|0.9399|0.9399|0.93|0.93|0
1590583500|2020-05-27 12:45:00|0.9473|0.948|0.9473|0.948|0
1590583800|2020-05-27 12:50:00|0.94|0.94|0.94|0.94|0
1590584100|2020-05-27 12:55:00|0.93|0.93|0.93|0.93|0
1590584700|2020-05-27 13:05:00|0.9298|0.9298|0.9298|0.9298|0
1590586200|2020-05-27 13:30:00|0.93|0.93|0.78|0.8141|264810
1590586500|2020-05-27 13:35:00|0.8383|0.8589|0.8072|0.83|154296
1590586800|2020-05-27 13:40:00|0.831|0.87|0.83|0.87|28133
1590587100|2020-05-27 13:45:00|0.8501|0.86|0.8501|0.8589|7911
1590587400|2020-05-27 13:50:00|0.857|0.857|0.84|0.85|18119
1590587700|2020-05-27 13:55:00|0.8401|0.85|0.83|0.8301|9026
1590588000|2020-05-27 14:00:00|0.8301|0.8303|0.811|0.8156|29357
1590588300|2020-05-27 14:05:00|0.8156|0.8299|0.815|0.8166|5571
1590588600|2020-05-27 14:10:00|0.823|0.8249|0.8161|0.8225|11410
1590588900|2020-05-27 14:15:00|0.8249|0.84|0.8248|0.83|10625
1590589200|2020-05-27 14:20:00|0.83|0.85|0.83|0.85|25860
1590589500|2020-05-27 14:25:00|0.8402|0.8499|0.84|0.8499|21691
1590589800|2020-05-27 14:30:00|0.85|0.85|0.835|0.8428|2900
1590590100|2020-05-27 14:35:00|0.8401|0.86|0.8401|0.8549|26266
1590590400|2020-05-27 14:40:00|0.8539|0.8539|0.83|0.83|9163
1590590700|2020-05-27 14:45:00|0.83|0.8341|0.83|0.83|2736
1590591000|2020-05-27 14:50:00|0.83|0.83|0.8161|0.8178|21338
1590591300|2020-05-27 14:55:00|0.8161|0.8405|0.8161|0.8405|7560
1590591600|2020-05-27 15:00:00|0.84|0.84|0.82|0.82|1700
1590591900|2020-05-27 15:05:00|0.8398|0.8399|0.82|0.82|8700
1590592200|2020-05-27 15:10:00|0.82|0.8399|0.82|0.82|11800
1590592500|2020-05-27 15:15:00|0.82|0.8294|0.82|0.8201|1801
1590592800|2020-05-27 15:20:00|0.8201|0.8295|0.8201|0.8265|2906
1590593100|2020-05-27 15:25:00|0.8265|0.8295|0.8264|0.828|21301
1590593400|2020-05-27 15:30:00|0.8292|0.8343|0.8292|0.8295|2509
1590593700|2020-05-27 15:35:00|0.8389|0.8389|0.8367|0.8367|1013
1590594000|2020-05-27 15:40:00|0.8367|0.8371|0.8346|0.8371|900
1590594300|2020-05-27 15:45:00|0.8371|0.839|0.837|0.8389|4350
1590594600|2020-05-27 15:50:00|0.8413|0.8413|0.8413|0.8413|3000
1590594900|2020-05-27 15:55:00|0.8419|0.842|0.8419|0.842|3800
1590595200|2020-05-27 16:00:00|0.842|0.842|0.842|0.842|1400
1590595500|2020-05-27 16:05:00|0.842|0.8499|0.842|0.8499|1938
1590595800|2020-05-27 16:10:00|0.85|0.85|0.8421|0.8435|6045
1590596100|2020-05-27 16:15:00|0.8421|0.8435|0.8421|0.8421|900
1590596400|2020-05-27 16:20:00|0.8421|0.8539|0.8421|0.8517|9762
1590596700|2020-05-27 16:25:00|0.8539|0.8539|0.8521|0.8538|5760
1590597000|2020-05-27 16:30:00|0.8539|0.855|0.8537|0.855|20873
1590597300|2020-05-27 16:35:00|0.86|0.87|0.86|0.8699|9410
1590597600|2020-05-27 16:40:00|0.89|0.89|0.8645|0.8645|2600
1590598200|2020-05-27 16:50:00|0.8601|0.8887|0.8601|0.8602|10900
1590598500|2020-05-27 16:55:00|0.8602|0.8887|0.8602|0.8651|3050
1590598800|2020-05-27 17:00:00|0.8651|0.8761|0.8651|0.8761|1800
1590599100|2020-05-27 17:05:00|0.8751|0.8887|0.8751|0.8879|12149
1590599400|2020-05-27 17:10:00|0.8886|0.89|0.8885|0.89|15735
1590599700|2020-05-27 17:15:00|0.8931|0.895|0.8931|0.8949|1401
1590600000|2020-05-27 17:20:00|0.895|0.895|0.89|0.89|8500
1590600300|2020-05-27 17:25:00|0.8945|0.8945|0.8945|0.8945|1262
1590600600|2020-05-27 17:30:00|0.89|0.8911|0.88|0.885|8730
1590600900|2020-05-27 17:35:00|0.885|0.8972|0.865|0.865|9467
1590601200|2020-05-27 17:40:00|0.851|0.87|0.851|0.87|711
1590601500|2020-05-27 17:45:00|0.87|0.87|0.861|0.861|3484
1590601800|2020-05-27 17:50:00|0.8603|0.8612|0.8603|0.8612|845
1590602100|2020-05-27 17:55:00|0.8612|0.87|0.8612|0.87|1000
1590602400|2020-05-27 18:00:00|0.865|0.8799|0.865|0.8799|4100
1590602700|2020-05-27 18:05:00|0.873|0.88|0.8723|0.8799|6800
1590603300|2020-05-27 18:15:00|0.881|0.881|0.8801|0.8801|1034
1590603600|2020-05-27 18:20:00|0.8801|0.8801|0.8651|0.8651|6312
1590603900|2020-05-27 18:25:00|0.866|0.88|0.866|0.88|3253
1590604200|2020-05-27 18:30:00|0.8899|0.8899|0.8703|0.8711|4609
1590604500|2020-05-27 18:35:00|0.8704|0.8899|0.8704|0.88|1998
1590604800|2020-05-27 18:40:00|0.8716|0.8768|0.8704|0.8719|1800
1590605100|2020-05-27 18:45:00|0.8719|0.88|0.8713|0.8734|1695
1590605400|2020-05-27 18:50:00|0.8734|0.88|0.8734|0.88|6300
1590605700|2020-05-27 18:55:00|0.889|0.889|0.889|0.889|153
1590606000|2020-05-27 19:00:00|0.88|0.88|0.8769|0.8769|442
1590606300|2020-05-27 19:05:00|0.8769|0.88|0.8769|0.8795|3570
1590606600|2020-05-27 19:10:00|0.88|0.8972|0.88|0.8972|12009
1590607200|2020-05-27 19:20:00|0.897|0.8999|0.897|0.8999|11004
1590607500|2020-05-27 19:25:00|0.8999|0.8999|0.8908|0.8908|5411
1590607800|2020-05-27 19:30:00|0.9|0.9|0.8907|0.9|24986
1590608100|2020-05-27 19:35:00|0.8951|0.9|0.8951|0.8951|4200
1590608400|2020-05-27 19:40:00|0.9|0.9|0.8727|0.8812|21988
1590608700|2020-05-27 19:45:00|0.8812|0.8899|0.8804|0.8808|2948
1590609000|2020-05-27 19:50:00|0.8808|0.89|0.8666|0.87|17677
1590609300|2020-05-27 19:55:00|0.87|0.8894|0.8576|0.86|74692
1590609600|2020-05-27 20:00:00|0.8576|0.8576|0.8576|0.8576|0
1590619800|2020-05-27 22:50:00|0.88|0.88|0.88|0.88|0
1590620100|2020-05-27 22:55:00|0.88|0.88|0.88|0.88|0
1590621900|2020-05-27 23:25:00|0.8948|0.8948|0.8948|0.8948|0
1590654000|2020-05-28 08:20:00|0.86|0.86|0.86|0.86|0
1590657000|2020-05-28 09:10:00|0.89|0.89|0.89|0.89|0
1590657300|2020-05-28 09:15:00|0.89|0.89|0.89|0.89|0
1590661500|2020-05-28 10:25:00|0.93|0.93|0.93|0.93|0
1590667500|2020-05-28 12:05:00|0.89|0.89|0.89|0.89|0
1590667800|2020-05-28 12:10:00|0.88|0.88|0.88|0.88|0
1590672600|2020-05-28 13:30:00|0.89|0.9|0.87|0.87|19412
1590672900|2020-05-28 13:35:00|0.86|0.8602|0.8511|0.8512|19555
1590673200|2020-05-28 13:40:00|0.85|0.86|0.85|0.86|8801
1590673500|2020-05-28 13:45:00|0.8522|0.8522|0.852|0.852|831
1590673800|2020-05-28 13:50:00|0.86|0.86|0.8511|0.8511|3199
1590674100|2020-05-28 13:55:00|0.8511|0.8511|0.83|0.83|24200
1590674400|2020-05-28 14:00:00|0.83|0.8499|0.827|0.827|2798
1590674700|2020-05-28 14:05:00|0.845|0.845|0.827|0.84|5550
1590675000|2020-05-28 14:10:00|0.8399|0.8399|0.838|0.838|5172
1590675300|2020-05-28 14:15:00|0.838|0.838|0.8301|0.838|2123
1590675600|2020-05-28 14:20:00|0.8381|0.8447|0.8381|0.8381|7096
1590675900|2020-05-28 14:25:00|0.835|0.8397|0.83|0.83|3564
1590676200|2020-05-28 14:30:00|0.8327|0.8359|0.83|0.83|9701
1590676500|2020-05-28 14:35:00|0.8342|0.842|0.83|0.842|14992
1590676800|2020-05-28 14:40:00|0.8372|0.8372|0.8302|0.8302|1100
1590677100|2020-05-28 14:45:00|0.8301|0.84|0.8301|0.8332|1101
1590677400|2020-05-28 14:50:00|0.8341|0.844|0.8341|0.844|12571
1590677700|2020-05-28 14:55:00|0.8485|1.13|0.847|1.1|573193
1590678000|2020-05-28 15:00:00|1.04|1.07|0.9744|1.03|338940
1590678300|2020-05-28 15:05:00|1.03|1.05|1|1.018|98208
1590678600|2020-05-28 15:10:00|1.019|1.05|1.019|1.04|88870
1590678900|2020-05-28 15:15:00|1.05|1.05|1|1.003|57125
1590679200|2020-05-28 15:20:00|1.02|1.04|1|1.019|61597
1590679500|2020-05-28 15:25:00|1.012|1.02|1.01|1.015|54447
1590679800|2020-05-28 15:30:00|1.013|1.015|1.013|1.015|3501
1590680100|2020-05-28 15:35:00|1.015|1.015|1|1|42873
1590680400|2020-05-28 15:40:00|1.005|1.01|1|1|18089
1590680700|2020-05-28 15:45:00|1|1.006|1|1.006|6710
1590681000|2020-05-28 15:50:00|1|1.006|1|1|4814
1590681300|2020-05-28 15:55:00|1|1|0.972|0.972|58503
1590681600|2020-05-28 16:00:00|0.9742|0.99|0.923|0.95|73106
1590681900|2020-05-28 16:05:00|0.95|0.9689|0.949|0.9689|34804
1590682200|2020-05-28 16:10:00|0.9537|1|0.95|0.986|31073
1590682500|2020-05-28 16:15:00|0.99|0.996|0.9861|0.9861|5440
1590682800|2020-05-28 16:20:00|0.9998|0.9998|0.9701|0.9799|13104
1590683100|2020-05-28 16:25:00|0.9729|0.9874|0.9729|0.9874|5951
1590683400|2020-05-28 16:30:00|0.9874|0.9874|0.96|0.9679|8065
1590683700|2020-05-28 16:35:00|0.9676|0.98|0.9676|0.968|27464
1590684000|2020-05-28 16:40:00|0.968|1|0.9676|0.976|67884
1590684300|2020-05-28 16:45:00|0.9998|1.02|0.976|1.02|26616
1590684600|2020-05-28 16:50:00|1.01|1.03|1|1.015|18522
1590684900|2020-05-28 16:55:00|1.02|1.05|1.02|1.05|10936
1590685200|2020-05-28 17:00:00|1.05|1.08|1.01|1.03|83335
1590685500|2020-05-28 17:05:00|1.03|1.06|1.02|1.045|54999
1590685800|2020-05-28 17:10:00|1.05|1.05|1.02|1.02|18792
1590686100|2020-05-28 17:15:00|1.03|1.04|1.03|1.03|4000
1590686400|2020-05-28 17:20:00|1.035|1.05|1.031|1.04|12024
1590686700|2020-05-28 17:25:00|1.047|1.06|1.04|1.06|12647
1590687000|2020-05-28 17:30:00|1.064|1.07|1.06|1.06|10994
1590687300|2020-05-28 17:35:00|1.062|1.07|1.04|1.04|26736
1590687600|2020-05-28 17:40:00|1.045|1.12|1.045|1.1|123412
1590687900|2020-05-28 17:45:00|1.095|1.105|1.08|1.08|24843
1590688200|2020-05-28 17:50:00|1.08|1.08|1.06|1.06|14665
1590688500|2020-05-28 17:55:00|1.069|1.07|1.06|1.06|13666
1590688800|2020-05-28 18:00:00|1.069|1.07|1.06|1.065|8742
1590689100|2020-05-28 18:05:00|1.06|1.08|1.05|1.07|22776
1590689400|2020-05-28 18:10:00|1.07|1.085|1.07|1.08|12430
1590689700|2020-05-28 18:15:00|1.08|1.085|1.08|1.08|2937
1590690000|2020-05-28 18:20:00|1.07|1.07|1.07|1.07|100
1590690300|2020-05-28 18:25:00|1.08|1.08|1.073|1.073|1273
1590690600|2020-05-28 18:30:00|1.08|1.095|1.08|1.081|14905
1590690900|2020-05-28 18:35:00|1.085|1.085|1.08|1.08|4601
1590691200|2020-05-28 18:40:00|1.084|1.09|1.08|1.085|12852
1590691500|2020-05-28 18:45:00|1.085|1.09|1.08|1.085|8214
1590691800|2020-05-28 18:50:00|1.09|1.09|1.086|1.09|2756
1590692100|2020-05-28 18:55:00|1.08|1.09|1.08|1.085|5953
1590692400|2020-05-28 19:00:00|1.09|1.09|1.085|1.085|5100
1590692700|2020-05-28 19:05:00|1.085|1.09|1.08|1.08|29820
1590693000|2020-05-28 19:10:00|1.08|1.17|1.07|1.15|92753
1590693300|2020-05-28 19:15:00|1.15|1.16|1.11|1.14|72086
1590693600|2020-05-28 19:20:00|1.149|1.27|1.145|1.253|133972
1590693900|2020-05-28 19:25:00|1.26|1.263|1.19|1.22|86451
1590694200|2020-05-28 19:30:00|1.24|1.24|1.15|1.15|67410
1590694500|2020-05-28 19:35:00|1.159|1.17|1.13|1.16|57460
1590694800|2020-05-28 19:40:00|1.16|1.2|1.12|1.12|84091
1590695100|2020-05-28 19:45:00|1.125|1.164|1.1|1.13|39462
1590695400|2020-05-28 19:50:00|1.14|1.15|1.11|1.11|30126
1590695700|2020-05-28 19:55:00|1.12|1.15|1.09|1.09|141729
1590696000|2020-05-28 20:00:00|1.1|1.11|1.1|1.11|0
1590696300|2020-05-28 20:05:00|1.11|1.11|1.11|1.11|0
1590697200|2020-05-28 20:20:00|1.1|1.1|1.1|1.1|0
1590698400|2020-05-28 20:40:00|1.14|1.14|1.14|1.14|0
1590698700|2020-05-28 20:45:00|1.13|1.14|1.1|1.1|0
1590699900|2020-05-28 21:05:00|1.1|1.13|1.1|1.13|0
1590700200|2020-05-28 21:10:00|1.13|1.13|1.13|1.13|0
1590701700|2020-05-28 21:35:00|1.18|1.18|1.18|1.18|0
1590705600|2020-05-28 22:40:00|1.15|1.15|1.15|1.15|0
1590706500|2020-05-28 22:55:00|1.15|1.18|1.15|1.18|0
1590708000|2020-05-28 23:20:00|1.13|1.13|1.13|1.13|0
1590708300|2020-05-28 23:25:00|1.13|1.13|1.12|1.12|0
1590708900|2020-05-28 23:35:00|1.11|1.11|1.11|1.11|0
1590710100|2020-05-28 23:55:00|1.18|1.18|1.18|1.18|0
1590739200|2020-05-29 08:00:00|1.2|1.2|1.07|1.07|0
1590739500|2020-05-29 08:05:00|1.1|1.2|1.1|1.2|0
1590740100|2020-05-29 08:15:00|1.22|1.22|1.22|1.22|0
1590740400|2020-05-29 08:20:00|1.23|1.24|1.23|1.24|0
1590740700|2020-05-29 08:25:00|1.24|1.3|1.24|1.3|0
1590741000|2020-05-29 08:30:00|1.3|1.3|1.25|1.25|0
1590741300|2020-05-29 08:35:00|1.25|1.25|1.24|1.24|0
1590741600|2020-05-29 08:40:00|1.25|1.25|1.25|1.25|0
1590741900|2020-05-29 08:45:00|1.24|1.24|1.24|1.24|0
1590742500|2020-05-29 08:55:00|1.21|1.23|1.21|1.23|0
1590742800|2020-05-29 09:00:00|1.25|1.25|1.25|1.25|0
1590743100|2020-05-29 09:05:00|1.24|1.24|1.23|1.23|0
1590743700|2020-05-29 09:15:00|1.24|1.24|1.24|1.24|0
1590744000|2020-05-29 09:20:00|1.23|1.23|1.2|1.2|0
1590744900|2020-05-29 09:35:00|1.24|1.25|1.24|1.25|0
1590748200|2020-05-29 10:30:00|1.2|1.2|1.2|1.2|0
1590748500|2020-05-29 10:35:00|1.18|1.2|1.18|1.2|0
1590748800|2020-05-29 10:40:00|1.18|1.18|1.18|1.18|0
1590749100|2020-05-29 10:45:00|1.15|1.15|1.13|1.15|0
1590750000|2020-05-29 11:00:00|1.15|1.15|1.15|1.15|0
1590750600|2020-05-29 11:10:00|1.15|1.15|1.15|1.15|0
1590750900|2020-05-29 11:15:00|1.15|1.17|1.15|1.17|0
1590751500|2020-05-29 11:25:00|1.19|1.19|1.19|1.19|0
1590751800|2020-05-29 11:30:00|1.2|1.2|1.2|1.2|0
1590753300|2020-05-29 11:55:00|1.19|1.22|1.19|1.22|0
1590753600|2020-05-29 12:00:00|1.2|1.22|1.15|1.2|0
1590754500|2020-05-29 12:15:00|1.16|1.16|1.16|1.16|0
1590755100|2020-05-29 12:25:00|1.16|1.16|1.16|1.16|0
1590755400|2020-05-29 12:30:00|1.16|1.16|1.1|1.1|0
1590756000|2020-05-29 12:40:00|1.1|1.1|1.1|1.1|0
1590756900|2020-05-29 12:55:00|1.15|1.15|1.15|1.15|0
1590757200|2020-05-29 13:00:00|1.11|1.11|1.11|1.11|0
1590757800|2020-05-29 13:10:00|1.15|1.15|1.15|1.15|0
1590758100|2020-05-29 13:15:00|1.15|1.15|1.15|1.15|0
1590759000|2020-05-29 13:30:00|1.11|1.15|1.1|1.12|179308
1590759300|2020-05-29 13:35:00|1.14|1.23|1.11|1.146|95405
1590759600|2020-05-29 13:40:00|1.13|1.19|1.13|1.13|77292
1590759900|2020-05-29 13:45:00|1.13|1.15|1.05|1.05|125531
1590760200|2020-05-29 13:50:00|1.06|1.06|1|1.03|120087
1590760500|2020-05-29 13:55:00|1.02|1.05|1.012|1.03|71843
1590760800|2020-05-29 14:00:00|1.04|1.05|1|1.04|20594
1590761100|2020-05-29 14:05:00|1.024|1.024|1|1.02|19817
1590761400|2020-05-29 14:10:00|1.01|1.03|1|1.01|16963
1590761700|2020-05-29 14:15:00|1.01|1.01|1.01|1.01|8216
1590762000|2020-05-29 14:20:00|1.03|1.03|1.02|1.03|8009
1590762300|2020-05-29 14:25:00|1.03|1.05|1.02|1.048|32759
1590762600|2020-05-29 14:30:00|1.04|1.04|1.03|1.03|19865
1590762900|2020-05-29 14:35:00|1.033|1.04|1|1|34101
1590763200|2020-05-29 14:40:00|1.01|1.015|1|1.01|79875
1590763500|2020-05-29 14:45:00|1.01|1.01|1|1|8651
1590763800|2020-05-29 14:50:00|1.005|1.01|1|1.01|5000
1590764100|2020-05-29 14:55:00|1.005|1.02|1|1.015|13527
1590764400|2020-05-29 15:00:00|1.03|1.03|1.025|1.03|1214
1590764700|2020-05-29 15:05:00|1.02|1.023|1.02|1.02|1437
1590765000|2020-05-29 15:10:00|1.023|1.025|1.02|1.025|5524
1590765600|2020-05-29 15:20:00|1.021|1.03|1.02|1.025|10048
1590765900|2020-05-29 15:25:00|1.02|1.03|1.02|1.025|4435
1590766200|2020-05-29 15:30:00|1.021|1.021|1.01|1.01|7726
1590766500|2020-05-29 15:35:00|1.02|1.02|1.01|1.01|1891
1590766800|2020-05-29 15:40:00|1.01|1.01|0.99|0.99|41822
1590767100|2020-05-29 15:45:00|0.9848|0.9898|0.98|0.9848|32356
1590767400|2020-05-29 15:50:00|0.9801|0.986|0.98|0.986|7825
1590767700|2020-05-29 15:55:00|0.9828|0.9828|0.98|0.98|4846
1590768000|2020-05-29 16:00:00|0.9801|0.9801|0.96|0.96|21602
1590768300|2020-05-29 16:05:00|0.956|0.98|0.9499|0.98|42604
1590768600|2020-05-29 16:10:00|0.98|0.98|0.98|0.98|4050
1590768900|2020-05-29 16:15:00|0.9746|0.9803|0.9746|0.9803|21927
1590769200|2020-05-29 16:20:00|0.9811|0.99|0.9811|0.9813|16330
1590769500|2020-05-29 16:25:00|0.9813|0.9813|0.9813|0.9813|4090
1590769800|2020-05-29 16:30:00|0.9813|0.9813|0.96|0.97|14415
1590770100|2020-05-29 16:35:00|0.965|0.97|0.961|0.9611|35101
1590770400|2020-05-29 16:40:00|0.9699|0.9699|0.9699|0.9699|2210
1590770700|2020-05-29 16:45:00|0.9611|0.969|0.96|0.969|6234
1590771000|2020-05-29 16:50:00|0.9669|0.9696|0.9669|0.9669|2001
1590771300|2020-05-29 16:55:00|0.9602|0.9692|0.9602|0.9673|13602
1590771600|2020-05-29 17:00:00|0.97|0.977|0.9696|0.977|11206
1590771900|2020-05-29 17:05:00|0.977|0.981|0.977|0.981|4062
1590772200|2020-05-29 17:10:00|0.981|0.981|0.981|0.981|1688
1590772500|2020-05-29 17:15:00|0.9872|0.995|0.9801|0.9801|2901
1590772800|2020-05-29 17:20:00|0.981|0.9999|0.981|0.988|2872
1590773100|2020-05-29 17:25:00|0.988|0.9881|0.9812|0.9812|6197
1590773400|2020-05-29 17:30:00|0.9881|0.9881|0.9881|0.9881|1015
1590773700|2020-05-29 17:35:00|1|1|0.9801|0.9801|16380
1590774000|2020-05-29 17:40:00|0.9802|0.9846|0.9802|0.9846|3291
1590774600|2020-05-29 17:50:00|0.9998|0.9998|0.9998|0.9998|280
1590774900|2020-05-29 17:55:00|0.998|0.999|0.998|0.999|2649
1590775200|2020-05-29 18:00:00|0.998|0.999|0.998|0.999|200
1590775500|2020-05-29 18:05:00|0.99|0.99|0.99|0.99|1493
1590775800|2020-05-29 18:10:00|0.9871|0.9871|0.9871|0.9871|108
1590776100|2020-05-29 18:15:00|0.9804|0.986|0.9804|0.986|2603
1590776400|2020-05-29 18:20:00|0.9862|0.9862|0.9804|0.9804|13300
1590776700|2020-05-29 18:25:00|0.9999|0.9999|0.995|0.995|9810
1590777000|2020-05-29 18:30:00|0.9999|0.9999|0.9999|0.9999|1350
1590777300|2020-05-29 18:35:00|0.9999|0.9999|0.9999|0.9999|2700
1590777600|2020-05-29 18:40:00|0.9849|1|0.9849|0.9999|14603
1590777900|2020-05-29 18:45:00|0.9927|0.9927|0.99|0.99|300
1590778200|2020-05-29 18:50:00|0.9999|0.9999|0.9999|0.9999|1001
1590778500|2020-05-29 18:55:00|0.9899|0.9899|0.9804|0.9804|7010
1590778800|2020-05-29 19:00:00|0.9854|0.9864|0.9804|0.986|8566
1590779100|2020-05-29 19:05:00|0.99|0.9977|0.99|0.9977|2550
1590779400|2020-05-29 19:10:00|0.9996|0.9996|0.9944|0.9996|7132
1590779700|2020-05-29 19:15:00|0.9956|0.9956|0.99|0.99|2262
1590780000|2020-05-29 19:20:00|0.9818|1|0.9818|0.9999|2215
1590780600|2020-05-29 19:30:00|0.9877|0.9897|0.9851|0.9851|1300
1590780900|2020-05-29 19:35:00|0.9851|0.989|0.9811|0.989|861
1590781200|2020-05-29 19:40:00|0.986|0.986|0.986|0.986|329
1590781500|2020-05-29 19:45:00|0.9852|0.9853|0.9851|0.9851|8080
1590781800|2020-05-29 19:50:00|0.9875|0.999|0.9875|0.998|14755
1590782100|2020-05-29 19:55:00|0.995|1|0.99|0.99|10062
1590782400|2020-05-29 20:00:00|0.9989|0.9989|0.9989|0.9989|0
1590783000|2020-05-29 20:10:00|0.98|1|0.98|1|0
1590787800|2020-05-29 21:30:00|0.98|0.98|0.98|0.98|0
1590792300|2020-05-29 22:45:00|0.98|0.98|0.98|0.98|0
1590794400|2020-05-29 23:20:00|0.99|0.99|0.99|0.99|0
1590999300|2020-06-01 08:15:00|0.99|0.99|0.99|0.99|0
1590999600|2020-06-01 08:20:00|0.99|0.99|0.99|0.99|0
1590999900|2020-06-01 08:25:00|1|1|1|1|0
1591000200|2020-06-01 08:30:00|1|1|1|1|0
1591001700|2020-06-01 08:55:00|0.99|0.99|0.99|0.99|0
1591005300|2020-06-01 09:55:00|0.99|0.99|0.99|0.99|0
1591006500|2020-06-01 10:15:00|0.99|0.99|0.99|0.99|0
1591009200|2020-06-01 11:00:00|0.99|0.99|0.99|0.99|0
1591013400|2020-06-01 12:10:00|0.9522|0.9522|0.95|0.95|0
1591013700|2020-06-01 12:15:00|0.95|0.95|0.95|0.95|0
1591014300|2020-06-01 12:25:00|0.9516|0.9516|0.94|0.94|0
1591014900|2020-06-01 12:35:00|0.941|0.941|0.941|0.941|0
1591016100|2020-06-01 12:55:00|0.9511|0.9511|0.9511|0.9511|0
1591016400|2020-06-01 13:00:00|0.95|0.95|0.95|0.95|0
1591016700|2020-06-01 13:05:00|0.9511|0.9511|0.951|0.951|0
1591017600|2020-06-01 13:20:00|0.952|0.96|0.952|0.96|0
1591018200|2020-06-01 13:30:00|0.95|0.9602|0.95|0.9602|77108
1591018500|2020-06-01 13:35:00|0.9605|0.97|0.9601|0.97|15652
1591018800|2020-06-01 13:40:00|0.9701|0.99|0.97|0.99|17816
1591019100|2020-06-01 13:45:00|0.9873|0.9886|0.97|0.97|13342
1591019400|2020-06-01 13:50:00|0.97|0.97|0.9601|0.9602|9159
1591019700|2020-06-01 13:55:00|0.9601|0.9616|0.957|0.96|20125
1591020000|2020-06-01 14:00:00|0.96|0.9601|0.96|0.9601|2677
1591020300|2020-06-01 14:05:00|0.9601|0.97|0.9601|0.97|880
1591020600|2020-06-01 14:10:00|0.9651|0.98|0.9651|0.98|7029
1591020900|2020-06-01 14:15:00|0.9801|0.9811|0.944|0.944|52227
1591021200|2020-06-01 14:20:00|0.944|0.944|0.925|0.94|30751
1591021500|2020-06-01 14:25:00|0.9499|0.95|0.9401|0.9401|2100
1591021800|2020-06-01 14:30:00|0.9497|0.95|0.94|0.94|1950
1591022100|2020-06-01 14:35:00|0.94|0.94|0.93|0.9372|16187
1591022700|2020-06-01 14:45:00|0.9318|0.94|0.9318|0.9347|5324
1591023000|2020-06-01 14:50:00|0.9366|0.96|0.9366|0.9402|4700
1591023300|2020-06-01 14:55:00|0.94|0.94|0.9347|0.935|3466
1591023900|2020-06-01 15:05:00|0.9499|0.9499|0.9362|0.9436|7147
1591024200|2020-06-01 15:10:00|0.9348|0.9498|0.9347|0.9498|3327
1591024500|2020-06-01 15:15:00|0.9349|0.9464|0.93|0.9399|22174
1591024800|2020-06-01 15:20:00|0.93|0.9412|0.93|0.9412|1135
1591025100|2020-06-01 15:25:00|0.9302|0.9302|0.93|0.93|5000
1591025400|2020-06-01 15:30:00|0.9375|0.9375|0.9298|0.9298|32619
1591025700|2020-06-01 15:35:00|0.9277|0.9296|0.924|0.924|15391
1591026000|2020-06-01 15:40:00|0.9231|0.9274|0.9231|0.9274|316
1591026300|2020-06-01 15:45:00|0.9237|0.9275|0.9232|0.9275|3756
1591026600|2020-06-01 15:50:00|0.9234|0.9259|0.923|0.9259|7082
1591026900|2020-06-01 15:55:00|0.9231|0.9231|0.9012|0.9098|47378
1591027200|2020-06-01 16:00:00|0.9081|0.9099|0.9056|0.9098|9134
1591027500|2020-06-01 16:05:00|0.9051|0.91|0.9|0.91|47647
1591027800|2020-06-01 16:10:00|0.91|0.91|0.9|0.91|9936
1591028100|2020-06-01 16:15:00|0.9001|0.91|0.9001|0.9096|14327
1591028400|2020-06-01 16:20:00|0.9055|0.9055|0.9054|0.9054|245
1591028700|2020-06-01 16:25:00|0.9055|0.9055|0.9055|0.9055|192
1591029000|2020-06-01 16:30:00|0.91|0.91|0.9|0.91|8877
1591029300|2020-06-01 16:35:00|0.9159|0.917|0.9159|0.917|450
1591029600|2020-06-01 16:40:00|0.919|0.92|0.91|0.92|1776
1591029900|2020-06-01 16:45:00|0.9121|0.92|0.9121|0.92|2250
1591030200|2020-06-01 16:50:00|0.9121|0.9121|0.9121|0.9121|1042
1591030500|2020-06-01 16:55:00|0.9161|0.9161|0.9161|0.9161|166
1591031100|2020-06-01 17:05:00|0.9123|0.9123|0.9122|0.9122|980
1591031400|2020-06-01 17:10:00|0.9161|0.9161|0.9155|0.9161|1103
1591031700|2020-06-01 17:15:00|0.92|0.92|0.917|0.917|566
1591032300|2020-06-01 17:25:00|0.9197|0.9197|0.9197|0.9197|542
1591033800|2020-06-01 17:50:00|0.9194|0.9197|0.919|0.9197|1268
1591034100|2020-06-01 17:55:00|0.9187|0.9187|0.9187|0.9187|522
1591034400|2020-06-01 18:00:00|0.9171|0.9299|0.9171|0.9299|1770
1591035600|2020-06-01 18:20:00|0.92|0.928|0.92|0.928|6299
1591036200|2020-06-01 18:30:00|0.9287|0.9287|0.9287|0.9287|240
1591036500|2020-06-01 18:35:00|0.9278|0.9288|0.92|0.92|1479
1591037100|2020-06-01 18:45:00|0.92|0.92|0.92|0.92|128
1591037400|2020-06-01 18:50:00|0.92|0.9277|0.92|0.9243|6200
1591037700|2020-06-01 18:55:00|0.9231|0.9231|0.92|0.92|804
1591038000|2020-06-01 19:00:00|0.9285|0.9285|0.9285|0.9285|1150
1591038600|2020-06-01 19:10:00|0.9277|0.9277|0.92|0.92|2900
1591038900|2020-06-01 19:15:00|0.9277|0.9284|0.92|0.9246|7900
1591039200|2020-06-01 19:20:00|0.9249|0.9249|0.9249|0.9249|530
1591039500|2020-06-01 19:25:00|0.92|0.92|0.92|0.92|300
1591039800|2020-06-01 19:30:00|0.92|0.92|0.92|0.92|285
1591040100|2020-06-01 19:35:00|0.9224|0.9245|0.92|0.924|5200
1591040400|2020-06-01 19:40:00|0.924|0.9248|0.9179|0.9179|14719
1591040700|2020-06-01 19:45:00|0.917|0.9178|0.91|0.9178|5487
1591041000|2020-06-01 19:50:00|0.9167|0.9178|0.915|0.916|4928
1591041300|2020-06-01 19:55:00|0.916|0.92|0.916|0.92|2385
1591041600|2020-06-01 20:00:00|0.9174|0.9174|0.9174|0.9174|0
1591045500|2020-06-01 21:05:00|0.9174|0.9174|0.9174|0.9174|0
1591091700|2020-06-02 09:55:00|0.921|0.921|0.921|0.921|0
1591092000|2020-06-02 10:00:00|0.921|0.921|0.92|0.92|0
1591095000|2020-06-02 10:50:00|0.921|0.921|0.921|0.921|0
1591096500|2020-06-02 11:15:00|0.93|0.93|0.93|0.93|0
1591097700|2020-06-02 11:35:00|0.93|0.95|0.93|0.95|0
1591098300|2020-06-02 11:45:00|0.93|0.93|0.93|0.93|0
1591098900|2020-06-02 11:55:00|0.95|0.95|0.95|0.95|0
1591100100|2020-06-02 12:15:00|0.92|0.92|0.92|0.92|0
1591101900|2020-06-02 12:45:00|0.95|0.95|0.95|0.95|0
1591102800|2020-06-02 13:00:00|0.92|0.92|0.92|0.92|0
1591104600|2020-06-02 13:30:00|0.92|0.9727|0.92|0.9201|22170
1591104900|2020-06-02 13:35:00|0.9201|0.9498|0.92|0.92|7430
1591105200|2020-06-02 13:40:00|0.9453|0.9453|0.931|0.9359|2505
1591105500|2020-06-02 13:45:00|0.936|0.936|0.936|0.936|10510
1591105800|2020-06-02 13:50:00|0.936|0.936|0.936|0.936|151
1591106100|2020-06-02 13:55:00|0.9245|0.9245|0.915|0.915|4912
1591106400|2020-06-02 14:00:00|0.9198|0.936|0.9198|0.936|4037
1591106700|2020-06-02 14:05:00|0.9121|0.9121|0.9121|0.9121|715
1591107000|2020-06-02 14:10:00|0.9131|0.9131|0.9012|0.9033|17900
1591107300|2020-06-02 14:15:00|0.9033|0.9169|0.9033|0.9169|14403
1591107600|2020-06-02 14:20:00|0.9134|0.9169|0.912|0.9169|2235
1591107900|2020-06-02 14:25:00|0.9169|0.9169|0.9142|0.9169|2301
1591108200|2020-06-02 14:30:00|0.92|0.936|0.917|0.936|2932
1591108800|2020-06-02 14:40:00|0.936|0.936|0.936|0.936|202
1591109700|2020-06-02 14:55:00|0.9201|0.9201|0.9201|0.9201|2429
1591110000|2020-06-02 15:00:00|0.9203|0.9203|0.9201|0.9201|4000
1591110300|2020-06-02 15:05:00|0.928|0.928|0.9202|0.9202|6165
1591110600|2020-06-02 15:10:00|0.9202|0.9202|0.9202|0.9202|2009
1591110900|2020-06-02 15:15:00|0.9202|0.9202|0.9202|0.9202|2102
1591111200|2020-06-02 15:20:00|0.9275|0.9275|0.9201|0.9201|37784
1591111500|2020-06-02 15:25:00|0.9202|0.9202|0.9202|0.9202|521
1591111800|2020-06-02 15:30:00|0.921|0.93|0.921|0.9257|4800
1591112100|2020-06-02 15:35:00|0.9275|0.936|0.9216|0.936|15035
1591112400|2020-06-02 15:40:00|0.943|0.943|0.9386|0.9386|1100
1591112700|2020-06-02 15:45:00|0.9388|0.94|0.93|0.94|22336
1591113000|2020-06-02 15:50:00|0.9328|0.9328|0.9301|0.9311|4301
1591113300|2020-06-02 15:55:00|0.9372|0.9398|0.93|0.9398|11983
1591113600|2020-06-02 16:00:00|0.9371|0.9371|0.9371|0.9371|1000
1591113900|2020-06-02 16:05:00|0.9398|0.9398|0.9398|0.9398|1333
1591115100|2020-06-02 16:25:00|0.9371|0.9386|0.9371|0.9385|4284
1591115400|2020-06-02 16:30:00|0.939|0.94|0.939|0.94|2039
1591115700|2020-06-02 16:35:00|0.94|0.9401|0.94|0.9401|812
1591116000|2020-06-02 16:40:00|0.9425|0.9425|0.9425|0.9425|375
1591116900|2020-06-02 16:55:00|0.9423|0.9423|0.9423|0.9423|600
1591117200|2020-06-02 17:00:00|0.9424|0.9424|0.94|0.94|1391
1591118400|2020-06-02 17:20:00|0.9401|0.9401|0.9401|0.9401|140
1591119000|2020-06-02 17:30:00|0.9401|0.9401|0.9401|0.9401|180
1591119300|2020-06-02 17:35:00|0.95|0.95|0.95|0.95|500
1591119600|2020-06-02 17:40:00|0.9402|0.9403|0.9402|0.9403|505
1591120200|2020-06-02 17:50:00|0.9454|0.9454|0.9454|0.9454|133
1591120800|2020-06-02 18:00:00|0.949|0.949|0.9455|0.9455|708
1591121100|2020-06-02 18:05:00|0.9479|0.9479|0.9479|0.9479|981
1591121400|2020-06-02 18:10:00|0.9478|0.95|0.947|0.95|4162
1591121700|2020-06-02 18:15:00|0.9471|0.9471|0.9401|0.9402|2101
1591122000|2020-06-02 18:20:00|0.9401|0.9402|0.9401|0.9402|567
1591122300|2020-06-02 18:25:00|0.9404|0.9404|0.9404|0.9404|699
1591122600|2020-06-02 18:30:00|0.9404|0.9404|0.9404|0.9404|200
1591122900|2020-06-02 18:35:00|0.944|0.944|0.9439|0.944|5340
1591123200|2020-06-02 18:40:00|0.944|0.9473|0.944|0.9473|1750
1591124100|2020-06-02 18:55:00|0.9488|0.9488|0.9488|0.9488|106
1591124400|2020-06-02 19:00:00|0.9489|0.9489|0.9489|0.9489|1018
1591125000|2020-06-02 19:10:00|0.949|0.95|0.9489|0.9491|4736
1591125300|2020-06-02 19:15:00|0.9488|0.9489|0.9302|0.9483|6296
1591125600|2020-06-02 19:20:00|0.949|0.949|0.949|0.949|6000
1591125900|2020-06-02 19:25:00|0.9398|0.9398|0.9397|0.9398|2707
1591126200|2020-06-02 19:30:00|0.9397|0.9397|0.9397|0.9397|243
1591126500|2020-06-02 19:35:00|0.939|0.939|0.939|0.939|2374
1591126800|2020-06-02 19:40:00|0.939|0.939|0.9312|0.9321|2304
1591127400|2020-06-02 19:50:00|0.94|0.94|0.94|0.94|3543
1591127700|2020-06-02 19:55:00|0.949|0.949|0.9361|0.9361|0
1591185600|2020-06-03 12:00:00|0.9361|0.9361|0.9361|0.9361|0
1591187100|2020-06-03 12:25:00|0.906|0.906|0.906|0.906|0
1591188000|2020-06-03 12:40:00|0.907|0.907|0.906|0.906|0
1591191000|2020-06-03 13:30:00|0.946|0.946|0.9301|0.9301|9836
1591191300|2020-06-03 13:35:00|0.95|0.95|0.94|0.95|14860
1591191600|2020-06-03 13:40:00|0.9404|0.96|0.9404|0.9599|17604
1591191900|2020-06-03 13:45:00|0.96|0.9737|0.96|0.9727|15900
1591192200|2020-06-03 13:50:00|0.9727|0.9841|0.972|0.9841|24502
1591192500|2020-06-03 13:55:00|0.9887|1.05|0.988|1.05|54490
1591192800|2020-06-03 14:00:00|1.05|1.05|0.9973|1.02|24124
1591193100|2020-06-03 14:05:00|1.015|1.015|0.9842|0.988|16882
1591193400|2020-06-03 14:10:00|0.9801|1|0.976|0.9801|4550
1591193700|2020-06-03 14:15:00|0.9804|0.9804|0.9804|0.9804|100
1591194000|2020-06-03 14:20:00|0.9803|0.99|0.9803|0.99|10596
1591194300|2020-06-03 14:25:00|0.9891|0.99|0.9891|0.99|1544
1591194600|2020-06-03 14:30:00|0.99|0.99|0.9876|0.9876|779
1591194900|2020-06-03 14:35:00|0.9802|0.9802|0.9601|0.9635|20815
1591195500|2020-06-03 14:45:00|0.9641|0.98|0.9523|0.96|31891
1591196100|2020-06-03 14:55:00|0.96|0.965|0.96|0.965|1305
1591196400|2020-06-03 15:00:00|0.9788|0.9788|0.9625|0.9625|1100
1591196700|2020-06-03 15:05:00|0.9625|0.9865|0.9625|0.9865|1032
1591197300|2020-06-03 15:15:00|0.9852|0.986|0.967|0.9681|21801
1591197600|2020-06-03 15:20:00|0.9849|0.985|0.9621|0.98|21359
1591197900|2020-06-03 15:25:00|0.984|0.984|0.984|0.984|201
1591198200|2020-06-03 15:30:00|0.9769|0.9769|0.9769|0.9769|1118
1591198500|2020-06-03 15:35:00|0.9772|0.9772|0.9771|0.9771|505
1591198800|2020-06-03 15:40:00|0.979|0.9794|0.97|0.97|10600
1591199100|2020-06-03 15:45:00|0.979|0.984|0.979|0.984|902
1591199400|2020-06-03 15:50:00|0.975|0.9799|0.975|0.9799|21010
1591199700|2020-06-03 15:55:00|0.9734|0.984|0.9734|0.984|4398
1591200000|2020-06-03 16:00:00|0.984|0.984|0.984|0.984|2230
1591200300|2020-06-03 16:05:00|0.9838|0.9839|0.9769|0.9838|2692
1591200600|2020-06-03 16:10:00|0.9771|0.9771|0.9771|0.9771|1349
1591200900|2020-06-03 16:15:00|0.984|0.984|0.984|0.984|2800
1591201200|2020-06-03 16:20:00|0.984|0.984|0.9839|0.9839|13162
1591201500|2020-06-03 16:25:00|0.984|0.984|0.984|0.984|110
1591201800|2020-06-03 16:30:00|0.984|1|0.984|1|55151
1591202100|2020-06-03 16:35:00|1|1.03|0.9999|1.02|22842
1591202400|2020-06-03 16:40:00|1.01|1.02|0.9801|0.9801|14705
1591203000|2020-06-03 16:50:00|0.9801|0.9801|0.9801|0.9801|1228
1591203300|2020-06-03 16:55:00|0.9801|0.9801|0.9801|0.9801|219
1591203600|2020-06-03 17:00:00|0.995|1.02|0.9878|1.02|1091
1591203900|2020-06-03 17:05:00|0.9803|0.982|0.9803|0.982|1115
1591204500|2020-06-03 17:15:00|1.01|1.01|1.01|1.01|3000
1591204800|2020-06-03 17:20:00|1.005|1.005|1.005|1.005|361
1591205700|2020-06-03 17:35:00|1.005|1.01|1.005|1.01|2500
1591206000|2020-06-03 17:40:00|1|1.005|1|1.005|2401
1591206300|2020-06-03 17:45:00|1.001|1.005|1.001|1.003|1238
1591206600|2020-06-03 17:50:00|1.01|1.02|1|1|12585
1591206900|2020-06-03 17:55:00|1.01|1.01|1.005|1.01|7836
1591207200|2020-06-03 18:00:00|1.01|1.02|1.01|1.02|13245
1591207500|2020-06-03 18:05:00|1.01|1.02|1.01|1.02|3505
1591207800|2020-06-03 18:10:00|1.017|1.02|1.017|1.02|7618
1591208100|2020-06-03 18:15:00|1.03|1.03|1.02|1.02|8003
1591208400|2020-06-03 18:20:00|1.03|1.03|1.02|1.03|1421
1591208700|2020-06-03 18:25:00|1.02|1.025|1.02|1.02|300
1591209000|2020-06-03 18:30:00|1.025|1.025|1.02|1.02|3451
1591209300|2020-06-03 18:35:00|1.025|1.03|1.025|1.03|5736
1591209600|2020-06-03 18:40:00|1.03|1.03|1.03|1.03|1825
1591209900|2020-06-03 18:45:00|1.025|1.025|1.025|1.025|536
1591210200|2020-06-03 18:50:00|1.03|1.03|1.027|1.027|420
1591210500|2020-06-03 18:55:00|1.025|1.025|1.025|1.025|230
1591210800|2020-06-03 19:00:00|1.02|1.03|1.02|1.03|5250
1591211100|2020-06-03 19:05:00|1.02|1.02|1.02|1.02|10174
1591211400|2020-06-03 19:10:00|1.02|1.02|1.01|1.01|616
1591211700|2020-06-03 19:15:00|1.01|1.03|1.01|1.022|46841
1591212000|2020-06-03 19:20:00|1.03|1.03|1.01|1.03|26097
1591212300|2020-06-03 19:25:00|1.03|1.04|1.027|1.04|37207
1591212600|2020-06-03 19:30:00|1.05|1.06|1.045|1.06|25865
1591212900|2020-06-03 19:35:00|1.053|1.06|1.03|1.035|27350
1591213200|2020-06-03 19:40:00|1.05|1.05|1.045|1.045|724
1591213500|2020-06-03 19:45:00|1.04|1.041|1.03|1.03|2559
1591213800|2020-06-03 19:50:00|1.045|1.05|1.039|1.05|11511
1591214100|2020-06-03 19:55:00|1.04|1.05|1.03|1.035|14273
1591214400|2020-06-03 20:00:00|1.04|1.04|1.04|1.04|659
1591215300|2020-06-03 20:15:00|1.05|1.05|1.05|1.05|0
1591216500|2020-06-03 20:35:00|1.06|1.06|1.06|1.06|0
1591259700|2020-06-04 08:35:00|1.05|1.05|1.05|1.05|0
1591260600|2020-06-04 08:50:00|1.04|1.05|1.04|1.05|0
1591263600|2020-06-04 09:40:00|1.05|1.05|1.05|1.05|0
1591267500|2020-06-04 10:45:00|1.05|1.05|1.05|1.05|0
1591276500|2020-06-04 13:15:00|1.03|1.03|1.03|1.03|0
1591277400|2020-06-04 13:30:00|1.03|1.03|1.03|1.03|18532
1591277700|2020-06-04 13:35:00|1.023|1.026|1.01|1.01|23876
1591278000|2020-06-04 13:40:00|1.01|1.03|1.01|1.03|12889
1591278300|2020-06-04 13:45:00|1.02|1.02|1|1.017|8425
1591278600|2020-06-04 13:50:00|1.015|1.015|1.015|1.015|3610
1591278900|2020-06-04 13:55:00|1.02|1.02|1.01|1.01|15455
1591279200|2020-06-04 14:00:00|1.02|1.03|1.01|1.01|11695
1591279500|2020-06-04 14:05:00|1.01|1.015|1.01|1.01|8758
1591279800|2020-06-04 14:10:00|1.01|1.015|1.01|1.01|905
1591280100|2020-06-04 14:15:00|1.01|1.01|1.01|1.01|400
1591280400|2020-06-04 14:20:00|1.02|1.02|1.02|1.02|4009
1591280700|2020-06-04 14:25:00|1.017|1.02|1.01|1.01|17138
1591281000|2020-06-04 14:30:00|1|1.01|1|1.01|1500
1591281300|2020-06-04 14:35:00|1.016|1.02|1.016|1.02|5431
1591281600|2020-06-04 14:40:00|1.01|1.01|1.01|1.01|6224
1591281900|2020-06-04 14:45:00|1.011|1.011|1.01|1.01|13772
1591282200|2020-06-04 14:50:00|1.01|1.01|1.01|1.01|2205
1591282500|2020-06-04 14:55:00|1.02|1.02|1.02|1.02|2070
1591282800|2020-06-04 15:00:00|1.01|1.02|1.01|1.02|1376
1591283400|2020-06-04 15:10:00|1.01|1.01|1.01|1.01|450
1591283700|2020-06-04 15:15:00|1.015|1.02|1.015|1.02|1108
1591284000|2020-06-04 15:20:00|1.01|1.01|1.01|1.01|350
1591284300|2020-06-04 15:25:00|1.02|1.02|1.015|1.015|3228
1591284600|2020-06-04 15:30:00|1.015|1.02|1.015|1.02|360
1591284900|2020-06-04 15:35:00|1.02|1.02|1.013|1.015|8102
1591285200|2020-06-04 15:40:00|1.015|1.015|1.015|1.015|100
1591285500|2020-06-04 15:45:00|1.015|1.02|1.01|1.015|4057
1591285800|2020-06-04 15:50:00|1.015|1.02|1.015|1.015|5046
1591286100|2020-06-04 15:55:00|1.013|1.015|1.013|1.015|834
1591286400|2020-06-04 16:00:00|1.02|1.02|1.015|1.02|8853
1591286700|2020-06-04 16:05:00|1.01|1.03|1.01|1.03|15600
1591287000|2020-06-04 16:10:00|1.03|1.03|1.03|1.03|1025
1591287300|2020-06-04 16:15:00|1.025|1.025|1.025|1.025|581
1591287600|2020-06-04 16:20:00|1.02|1.03|1.02|1.03|8680
1591287900|2020-06-04 16:25:00|1.025|1.025|1.025|1.025|633
1591288200|2020-06-04 16:30:00|1.025|1.025|1.025|1.025|3500
1591288500|2020-06-04 16:35:00|1.025|1.025|1.025|1.025|1000
1591288800|2020-06-04 16:40:00|1.03|1.03|1.03|1.03|230
1591289100|2020-06-04 16:45:00|1.03|1.03|1.03|1.03|505
1591289700|2020-06-04 16:55:00|1.025|1.025|1.025|1.025|1000
1591290000|2020-06-04 17:00:00|1.025|1.025|1.02|1.02|1113
1591290300|2020-06-04 17:05:00|1.02|1.022|1.02|1.022|18211
1591290600|2020-06-04 17:10:00|1.025|1.025|1.02|1.02|2420
1591291500|2020-06-04 17:25:00|1.02|1.03|1.01|1.02|6281
1591291800|2020-06-04 17:30:00|1.02|1.02|1.02|1.02|10600
1591292100|2020-06-04 17:35:00|1.025|1.025|1.025|1.025|1239
1591293000|2020-06-04 17:50:00|1.02|1.02|1.02|1.02|9957
1591293300|2020-06-04 17:55:00|1.03|1.03|1.02|1.02|302
1591293600|2020-06-04 18:00:00|1.03|1.03|1.03|1.03|7025
1591294200|2020-06-04 18:10:00|1.03|1.04|1.03|1.04|5605
1591294500|2020-06-04 18:15:00|1.04|1.04|1.04|1.04|101
1591295100|2020-06-04 18:25:00|1.045|1.045|1.045|1.045|108
1591295400|2020-06-04 18:30:00|1.04|1.04|1.04|1.04|200
1591295700|2020-06-04 18:35:00|1.045|1.045|1.04|1.045|2564
1591296000|2020-06-04 18:40:00|1.05|1.08|1.05|1.08|52499
1591296300|2020-06-04 18:45:00|1.1|1.1|1.05|1.06|36911
1591296600|2020-06-04 18:50:00|1.06|1.06|1.05|1.055|13739
1591296900|2020-06-04 18:55:00|1.055|1.06|1.055|1.06|1004
1591297200|2020-06-04 19:00:00|1.045|1.045|1.045|1.045|10269
1591297500|2020-06-04 19:05:00|1.04|1.045|1.04|1.04|2662
1591298100|2020-06-04 19:15:00|1.045|1.045|1.031|1.04|2200
1591298400|2020-06-04 19:20:00|1.035|1.04|1.03|1.03|5706
1591298700|2020-06-04 19:25:00|1.038|1.038|1.03|1.03|9900
1591299000|2020-06-04 19:30:00|1.01|1.03|1.01|1.03|3100
1591299300|2020-06-04 19:35:00|1.02|1.021|1.01|1.01|5935
1591299600|2020-06-04 19:40:00|1.03|1.03|1.03|1.03|503
1591299900|2020-06-04 19:45:00|1.016|1.02|1.016|1.02|1134
1591300200|2020-06-04 19:50:00|1.02|1.03|1.015|1.03|4896
1591300500|2020-06-04 19:55:00|1.03|1.05|1.02|1.04|0
1591301700|2020-06-04 20:15:00|1.05|1.05|1.05|1.05|0
1591347900|2020-06-05 09:05:00|0.983|0.983|0.983|0.983|0
1591349400|2020-06-05 09:30:00|0.9841|0.9841|0.9841|0.9841|0
1591362000|2020-06-05 13:00:00|1|1|1|1|0
1591362600|2020-06-05 13:10:00|1|1|1|1|0
1591362900|2020-06-05 13:15:00|0.99|0.99|0.99|0.99|0
1591363500|2020-06-05 13:25:00|0.9903|0.9903|0.99|0.99|0
1591363800|2020-06-05 13:30:00|1.02|1.08|1.02|1.08|51349
1591364100|2020-06-05 13:35:00|1.081|1.081|1.06|1.06|30216
1591364400|2020-06-05 13:40:00|1.06|1.06|1.042|1.05|12515
1591364700|2020-06-05 13:45:00|1.04|1.045|1.03|1.04|22576
1591365000|2020-06-05 13:50:00|1.055|1.055|1.03|1.03|16915
1591365300|2020-06-05 13:55:00|1.04|1.04|1.04|1.04|320
1591365600|2020-06-05 14:00:00|1.03|1.03|1.02|1.023|809
1591365900|2020-06-05 14:05:00|1.023|1.04|1.02|1.04|7403
1591366200|2020-06-05 14:10:00|1.03|1.03|1|1.025|20659
1591366500|2020-06-05 14:15:00|1.03|1.2|1.03|1.178|298650
1591366800|2020-06-05 14:20:00|1.17|1.2|1.13|1.195|353156
1591367100|2020-06-05 14:25:00|1.19|1.23|1.15|1.223|253798
1591367400|2020-06-05 14:30:00|1.221|1.23|1.16|1.22|215322
1591367700|2020-06-05 14:35:00|1.22|1.22|1.16|1.16|77738
1591368000|2020-06-05 14:40:00|1.17|1.21|1.16|1.197|36882
1591368300|2020-06-05 14:45:00|1.2|1.22|1.2|1.207|54655
1591368600|2020-06-05 14:50:00|1.2|1.205|1.16|1.16|69813
1591368900|2020-06-05 14:55:00|1.177|1.18|1.16|1.175|15694
1591369200|2020-06-05 15:00:00|1.175|1.18|1.16|1.16|10508
1591369500|2020-06-05 15:05:00|1.167|1.17|1.16|1.165|20284
1591369800|2020-06-05 15:10:00|1.165|1.2|1.16|1.2|43507
1591370100|2020-06-05 15:15:00|1.195|1.195|1.17|1.19|38972
1591370400|2020-06-05 15:20:00|1.18|1.2|1.18|1.194|32309
1591370700|2020-06-05 15:25:00|1.19|1.21|1.19|1.19|46265
1591371000|2020-06-05 15:30:00|1.195|1.195|1.18|1.18|13430
1591371300|2020-06-05 15:35:00|1.19|1.2|1.185|1.19|27266
1591371600|2020-06-05 15:40:00|1.193|1.2|1.19|1.19|5187
1591371900|2020-06-05 15:45:00|1.185|1.185|1.185|1.185|201
1591372200|2020-06-05 15:50:00|1.181|1.185|1.17|1.174|30972
1591372500|2020-06-05 15:55:00|1.175|1.175|1.165|1.165|3335
1591372800|2020-06-05 16:00:00|1.165|1.18|1.15|1.16|22004
1591373100|2020-06-05 16:05:00|1.15|1.16|1.15|1.16|1711
1591373400|2020-06-05 16:10:00|1.164|1.17|1.16|1.17|10600
1591373700|2020-06-05 16:15:00|1.165|1.17|1.15|1.15|16378
1591374000|2020-06-05 16:20:00|1.16|1.16|1.15|1.16|4261
1591374300|2020-06-05 16:25:00|1.153|1.16|1.153|1.16|29159
1591374600|2020-06-05 16:30:00|1.15|1.15|1.1|1.14|50319
1591374900|2020-06-05 16:35:00|1.15|1.15|1.135|1.14|8818
1591375200|2020-06-05 16:40:00|1.13|1.13|1.126|1.126|3105
1591375500|2020-06-05 16:45:00|1.123|1.14|1.12|1.13|19190
1591375800|2020-06-05 16:50:00|1.13|1.132|1.13|1.13|4041
1591376100|2020-06-05 16:55:00|1.127|1.13|1.12|1.125|735
1591376400|2020-06-05 17:00:00|1.11|1.12|1.11|1.11|7553
1591376700|2020-06-05 17:05:00|1.11|1.13|1.11|1.13|2265
1591377000|2020-06-05 17:10:00|1.125|1.125|1.125|1.125|4000
1591377300|2020-06-05 17:15:00|1.13|1.13|1.125|1.125|1272
1591377600|2020-06-05 17:20:00|1.125|1.13|1.12|1.13|8796
1591377900|2020-06-05 17:25:00|1.12|1.125|1.11|1.11|14476
1591378200|2020-06-05 17:30:00|1.11|1.12|1.11|1.11|11713
1591378500|2020-06-05 17:35:00|1.11|1.13|1.11|1.125|5275
1591378800|2020-06-05 17:40:00|1.12|1.13|1.12|1.13|7509
1591379100|2020-06-05 17:45:00|1.136|1.14|1.135|1.135|400
1591379400|2020-06-05 17:50:00|1.14|1.14|1.13|1.13|800
1591379700|2020-06-05 17:55:00|1.135|1.135|1.13|1.13|5176
1591380300|2020-06-05 18:05:00|1.14|1.14|1.13|1.14|4345
1591380600|2020-06-05 18:10:00|1.134|1.19|1.134|1.19|64390
1591380900|2020-06-05 18:15:00|1.2|1.25|1.2|1.2|237307
1591381200|2020-06-05 18:20:00|1.21|1.22|1.16|1.192|47109
1591381500|2020-06-05 18:25:00|1.2|1.22|1.19|1.19|11332
1591381800|2020-06-05 18:30:00|1.19|1.22|1.16|1.16|7922
1591382100|2020-06-05 18:35:00|1.181|1.19|1.17|1.18|15020
1591382400|2020-06-05 18:40:00|1.17|1.19|1.17|1.19|4718
1591382700|2020-06-05 18:45:00|1.18|1.19|1.17|1.183|8140
1591383000|2020-06-05 18:50:00|1.16|1.16|1.13|1.135|10392
1591383300|2020-06-05 18:55:00|1.135|1.14|1.13|1.135|11200
1591383600|2020-06-05 19:00:00|1.135|1.14|1.13|1.14|1311
1591383900|2020-06-05 19:05:00|1.14|1.146|1.135|1.146|15946
1591384200|2020-06-05 19:10:00|1.152|1.16|1.14|1.15|5277
1591384500|2020-06-05 19:15:00|1.14|1.16|1.14|1.14|5415
1591384800|2020-06-05 19:20:00|1.14|1.15|1.14|1.14|11789
1591385100|2020-06-05 19:25:00|1.145|1.15|1.14|1.14|6880
1591385400|2020-06-05 19:30:00|1.147|1.147|1.145|1.145|601
1591385700|2020-06-05 19:35:00|1.145|1.145|1.13|1.13|11492
1591386000|2020-06-05 19:40:00|1.13|1.13|1.12|1.13|38768
1591386300|2020-06-05 19:45:00|1.135|1.135|1.11|1.12|18434
1591386600|2020-06-05 19:50:00|1.12|1.135|1.12|1.121|7612
1591386900|2020-06-05 19:55:00|1.12|1.13|1.12|1.12|18574
1591388100|2020-06-05 20:15:00|1.12|1.12|1.12|1.12|0
1591388700|2020-06-05 20:25:00|1.12|1.12|1.12|1.12|0
1591390500|2020-06-05 20:55:00|1.13|1.13|1.12|1.12|0
1591390800|2020-06-05 21:00:00|1.12|1.12|1.12|1.12|0
1591392900|2020-06-05 21:35:00|1.12|1.12|1.12|1.12|0
1591398900|2020-06-05 23:15:00|1.14|1.14|1.14|1.14|0
1591399800|2020-06-05 23:30:00|1.12|1.12|1.12|1.12|0
1591400400|2020-06-05 23:40:00|1.12|1.12|1.12|1.12|0
1591609200|2020-06-08 09:40:00|1.14|1.14|1.13|1.13|0
1591611600|2020-06-08 10:20:00|1.16|1.16|1.16|1.16|0
1591614000|2020-06-08 11:00:00|1.14|1.16|1.14|1.16|0
1591614300|2020-06-08 11:05:00|1.16|1.16|1.16|1.16|0
1591614600|2020-06-08 11:10:00|1.16|1.16|1.16|1.16|0
1591614900|2020-06-08 11:15:00|1.17|1.17|1.17|1.17|0
1591615200|2020-06-08 11:20:00|1.17|1.17|1.17|1.17|0
1591615500|2020-06-08 11:25:00|1.17|1.17|1.17|1.17|0
1591616400|2020-06-08 11:40:00|1.17|1.17|1.17|1.17|0
1591618200|2020-06-08 12:10:00|1.17|1.17|1.17|1.17|0
1591618500|2020-06-08 12:15:00|1.18|1.2|1.17|1.2|0
1591618800|2020-06-08 12:20:00|1.19|1.19|1.19|1.19|0
1591619100|2020-06-08 12:25:00|1.19|1.19|1.19|1.19|0
1591619400|2020-06-08 12:30:00|1.19|1.19|1.19|1.19|0
1591620300|2020-06-08 12:45:00|1.18|1.18|1.18|1.18|0
1591620600|2020-06-08 12:50:00|1.18|1.18|1.18|1.18|0
1591620900|2020-06-08 12:55:00|1.19|1.19|1.19|1.19|0
1591621200|2020-06-08 13:00:00|1.19|1.19|1.19|1.19|0
1591621500|2020-06-08 13:05:00|1.19|1.19|1.19|1.19|0
1591622100|2020-06-08 13:15:00|1.19|1.19|1.19|1.19|0
1591623000|2020-06-08 13:30:00|1.17|1.186|1.17|1.186|119847
1591623300|2020-06-08 13:35:00|1.182|1.19|1.17|1.18|24852
1591623600|2020-06-08 13:40:00|1.18|1.19|1.18|1.19|6862
1591623900|2020-06-08 13:45:00|1.175|1.18|1.174|1.177|5298
1591624200|2020-06-08 13:50:00|1.175|1.18|1.17|1.18|12593
1591624500|2020-06-08 13:55:00|1.174|1.174|1.15|1.15|37554
1591624800|2020-06-08 14:00:00|1.15|1.163|1.15|1.16|10411
1591625100|2020-06-08 14:05:00|1.15|1.162|1.15|1.162|2550
1591625400|2020-06-08 14:10:00|1.155|1.17|1.154|1.164|10020
1591625700|2020-06-08 14:15:00|1.165|1.165|1.15|1.15|16249
1591626000|2020-06-08 14:20:00|1.155|1.16|1.155|1.155|2834
1591626300|2020-06-08 14:25:00|1.155|1.158|1.14|1.145|12350
1591626600|2020-06-08 14:30:00|1.147|1.15|1.14|1.14|27777
1591626900|2020-06-08 14:35:00|1.145|1.145|1.136|1.14|3191
1591627200|2020-06-08 14:40:00|1.14|1.15|1.14|1.145|15067
1591627500|2020-06-08 14:45:00|1.15|1.15|1.14|1.145|3129
1591627800|2020-06-08 14:50:00|1.15|1.17|1.147|1.15|27530
1591628100|2020-06-08 14:55:00|1.16|1.18|1.15|1.16|16351
1591628400|2020-06-08 15:00:00|1.17|1.18|1.17|1.18|11598
1591628700|2020-06-08 15:05:00|1.17|1.18|1.17|1.175|2918
1591629000|2020-06-08 15:10:00|1.17|1.175|1.17|1.175|6308
1591629300|2020-06-08 15:15:00|1.175|1.175|1.173|1.175|4099
1591629600|2020-06-08 15:20:00|1.175|1.18|1.15|1.17|13569
1591629900|2020-06-08 15:25:00|1.175|1.175|1.17|1.175|3313
1591630200|2020-06-08 15:30:00|1.18|1.18|1.17|1.17|4274
1591630500|2020-06-08 15:35:00|1.18|1.18|1.16|1.165|10425
1591630800|2020-06-08 15:40:00|1.17|1.17|1.17|1.17|2539
1591631100|2020-06-08 15:45:00|1.17|1.18|1.17|1.175|6839
1591631400|2020-06-08 15:50:00|1.18|1.18|1.17|1.18|5798
1591631700|2020-06-08 15:55:00|1.18|1.2|1.18|1.2|37903
1591632000|2020-06-08 16:00:00|1.208|1.23|1.208|1.23|16159
1591632300|2020-06-08 16:05:00|1.23|1.236|1.2|1.2|52730
1591632600|2020-06-08 16:10:00|1.2|1.215|1.2|1.2|3122
1591632900|2020-06-08 16:15:00|1.23|1.23|1.225|1.225|12782
1591633200|2020-06-08 16:20:00|1.22|1.23|1.21|1.21|4508
1591633500|2020-06-08 16:25:00|1.213|1.22|1.2|1.21|34034
1591634100|2020-06-08 16:35:00|1.2|1.22|1.2|1.22|879
1591634400|2020-06-08 16:40:00|1.22|1.22|1.214|1.22|5379
1591634700|2020-06-08 16:45:00|1.22|1.22|1.213|1.22|7073
1591635000|2020-06-08 16:50:00|1.22|1.22|1.22|1.22|1552
1591635300|2020-06-08 16:55:00|1.22|1.22|1.21|1.22|27388
1591635600|2020-06-08 17:00:00|1.23|1.25|1.23|1.25|13353
1591635900|2020-06-08 17:05:00|1.25|1.25|1.23|1.23|12370
1591636200|2020-06-08 17:10:00|1.23|1.25|1.23|1.25|8870
1591636500|2020-06-08 17:15:00|1.247|1.26|1.247|1.26|20535
1591636800|2020-06-08 17:20:00|1.26|1.28|1.26|1.28|27939
1591637100|2020-06-08 17:25:00|1.272|1.28|1.262|1.28|21900
1591637400|2020-06-08 17:30:00|1.29|1.29|1.28|1.28|17479
1591637700|2020-06-08 17:35:00|1.268|1.268|1.263|1.263|5166
1591638000|2020-06-08 17:40:00|1.26|1.26|1.24|1.252|39741
1591638300|2020-06-08 17:45:00|1.24|1.27|1.24|1.265|8901
1591638600|2020-06-08 17:50:00|1.262|1.264|1.262|1.264|3150
1591638900|2020-06-08 17:55:00|1.265|1.27|1.26|1.26|2771
1591639200|2020-06-08 18:00:00|1.28|1.308|1.27|1.307|44848
1591639500|2020-06-08 18:05:00|1.311|1.36|1.29|1.29|117122
1591639800|2020-06-08 18:10:00|1.3|1.329|1.3|1.329|499
1591640100|2020-06-08 18:15:00|1.33|1.336|1.33|1.335|4165
1591640400|2020-06-08 18:20:00|1.335|1.335|1.32|1.33|7643
1591640700|2020-06-08 18:25:00|1.315|1.33|1.31|1.33|7677
1591641000|2020-06-08 18:30:00|1.32|1.34|1.32|1.325|7865
1591641300|2020-06-08 18:35:00|1.33|1.339|1.325|1.339|10417
1591641600|2020-06-08 18:40:00|1.335|1.34|1.32|1.33|18810
1591641900|2020-06-08 18:45:00|1.32|1.329|1.32|1.32|2127
1591642200|2020-06-08 18:50:00|1.32|1.327|1.31|1.32|2051
1591642500|2020-06-08 18:55:00|1.31|1.33|1.31|1.321|4994
1591642800|2020-06-08 19:00:00|1.31|1.33|1.31|1.33|630
1591643100|2020-06-08 19:05:00|1.33|1.33|1.3|1.31|8290
1591643400|2020-06-08 19:10:00|1.305|1.305|1.286|1.3|11294
1591643700|2020-06-08 19:15:00|1.296|1.32|1.26|1.3|25551
1591644000|2020-06-08 19:20:00|1.3|1.3|1.27|1.28|23523
1591644300|2020-06-08 19:25:00|1.275|1.28|1.26|1.28|4551
1591644600|2020-06-08 19:30:00|1.27|1.29|1.24|1.26|27427
1591644900|2020-06-08 19:35:00|1.26|1.29|1.26|1.28|3139
1591645200|2020-06-08 19:40:00|1.28|1.28|1.26|1.26|5650
1591645500|2020-06-08 19:45:00|1.26|1.29|1.26|1.29|16212
1591645800|2020-06-08 19:50:00|1.29|1.29|1.27|1.29|4391
1591646100|2020-06-08 19:55:00|1.28|1.29|1.26|1.287|8648
1591646400|2020-06-08 20:00:00|1.29|1.29|1.29|1.29|0
1591648200|2020-06-08 20:30:00|1.29|1.29|1.29|1.29|0
1591649700|2020-06-08 20:55:00|1.28|1.28|1.28|1.28|0
1591650000|2020-06-08 21:00:00|1.25|1.25|1.25|1.25|0
1591650600|2020-06-08 21:10:00|1.25|1.25|1.25|1.25|0
1591654500|2020-06-08 22:15:00|1.25|1.25|1.25|1.25|0
1591655400|2020-06-08 22:30:00|1.25|1.25|1.25|1.25|0
1591659000|2020-06-08 23:30:00|1.26|1.26|1.25|1.25|0
1591659600|2020-06-08 23:40:00|1.26|1.26|1.26|1.26|0
1591690800|2020-06-09 08:20:00|1.29|1.29|1.29|1.29|0
1591693200|2020-06-09 09:00:00|1.29|1.29|1.29|1.29|0
1591693500|2020-06-09 09:05:00|1.29|1.29|1.29|1.29|0
1591693800|2020-06-09 09:10:00|1.3|1.3|1.3|1.3|0
1591694100|2020-06-09 09:15:00|1.28|1.28|1.28|1.28|0
1591695300|2020-06-09 09:35:00|1.28|1.28|1.28|1.28|0
1591700700|2020-06-09 11:05:00|1.27|1.27|1.27|1.27|0
1591702200|2020-06-09 11:30:00|1.19|1.19|1.18|1.18|0
1591704300|2020-06-09 12:05:00|1.28|1.29|1.27|1.29|0
1591704900|2020-06-09 12:15:00|1.18|1.25|1.18|1.25|0
1591705500|2020-06-09 12:25:00|1.25|1.25|1.25|1.25|0
1591707000|2020-06-09 12:50:00|1.25|1.25|1.25|1.25|0
1591707300|2020-06-09 12:55:00|1.27|1.27|1.27|1.27|0
1591707600|2020-06-09 13:00:00|1.29|1.3|1.29|1.3|0
1591707900|2020-06-09 13:05:00|1.32|1.32|1.32|1.32|0
1591708200|2020-06-09 13:10:00|1.32|1.32|1.32|1.32|0
1591708500|2020-06-09 13:15:00|1.33|1.34|1.33|1.34|0
1591708800|2020-06-09 13:20:00|1.32|1.32|1.32|1.32|0
1591709400|2020-06-09 13:30:00|1.16|1.16|1.13|1.16|283317
1591709700|2020-06-09 13:35:00|1.16|1.16|1.137|1.14|67745
1591710000|2020-06-09 13:40:00|1.14|1.15|1.12|1.12|73637
1591710300|2020-06-09 13:45:00|1.12|1.155|1.12|1.155|21812
1591710600|2020-06-09 13:50:00|1.16|1.16|1.15|1.16|27745
1591710900|2020-06-09 13:55:00|1.16|1.16|1.15|1.15|23926
1591711200|2020-06-09 14:00:00|1.155|1.16|1.15|1.155|15800
1591711500|2020-06-09 14:05:00|1.155|1.16|1.15|1.16|12608
1591711800|2020-06-09 14:10:00|1.155|1.16|1.15|1.15|12686
1591712100|2020-06-09 14:15:00|1.155|1.155|1.15|1.155|1705
1591712400|2020-06-09 14:20:00|1.15|1.16|1.15|1.16|14865
1591712700|2020-06-09 14:25:00|1.16|1.16|1.15|1.15|11030
1591713000|2020-06-09 14:30:00|1.155|1.16|1.155|1.155|2659
1591713300|2020-06-09 14:35:00|1.155|1.16|1.155|1.16|10007
1591713600|2020-06-09 14:40:00|1.16|1.16|1.153|1.16|16416
1591713900|2020-06-09 14:45:00|1.16|1.16|1.156|1.156|3982
1591714200|2020-06-09 14:50:00|1.15|1.16|1.15|1.16|2538
1591714500|2020-06-09 14:55:00|1.15|1.16|1.15|1.16|2504
1591714800|2020-06-09 15:00:00|1.16|1.16|1.151|1.151|18906
1591715400|2020-06-09 15:10:00|1.16|1.16|1.15|1.155|8040
1591715700|2020-06-09 15:15:00|1.16|1.16|1.15|1.153|46429
1591716000|2020-06-09 15:20:00|1.15|1.16|1.15|1.16|9283
1591716300|2020-06-09 15:25:00|1.155|1.155|1.15|1.15|6356
1591716600|2020-06-09 15:30:00|1.16|1.16|1.15|1.15|12628
1591716900|2020-06-09 15:35:00|1.155|1.157|1.15|1.155|2170
1591717500|2020-06-09 15:45:00|1.155|1.16|1.155|1.155|986
1591717800|2020-06-09 15:50:00|1.16|1.16|1.15|1.16|53963
1591718100|2020-06-09 15:55:00|1.155|1.16|1.15|1.15|2868
1591718400|2020-06-09 16:00:00|1.16|1.16|1.16|1.16|3657
1591718700|2020-06-09 16:05:00|1.16|1.16|1.15|1.16|2973
1591719000|2020-06-09 16:10:00|1.16|1.16|1.15|1.155|3594
1591719300|2020-06-09 16:15:00|1.155|1.155|1.15|1.155|3552
1591719600|2020-06-09 16:20:00|1.16|1.16|1.15|1.155|2801
1591719900|2020-06-09 16:25:00|1.15|1.15|1.15|1.15|150
1591720200|2020-06-09 16:30:00|1.15|1.16|1.15|1.16|8845
1591720500|2020-06-09 16:35:00|1.16|1.16|1.16|1.16|2651
1591720800|2020-06-09 16:40:00|1.16|1.16|1.16|1.16|2011
1591721100|2020-06-09 16:45:00|1.15|1.151|1.15|1.15|6038
1591721400|2020-06-09 16:50:00|1.16|1.16|1.15|1.15|6995
1591721700|2020-06-09 16:55:00|1.153|1.153|1.15|1.15|5033
1591722000|2020-06-09 17:00:00|1.155|1.16|1.155|1.16|1505
1591722300|2020-06-09 17:05:00|1.155|1.155|1.155|1.155|2432
1591722600|2020-06-09 17:10:00|1.15|1.16|1.15|1.16|2242
1591722900|2020-06-09 17:15:00|1.16|1.16|1.15|1.16|8836
1591723200|2020-06-09 17:20:00|1.155|1.16|1.15|1.15|15254
1591723500|2020-06-09 17:25:00|1.16|1.16|1.155|1.155|5268
1591723800|2020-06-09 17:30:00|1.16|1.16|1.158|1.16|22404
1591724100|2020-06-09 17:35:00|1.16|1.16|1.16|1.16|27800
1591724400|2020-06-09 17:40:00|1.16|1.16|1.16|1.16|29040
1591724700|2020-06-09 17:45:00|1.16|1.16|1.15|1.16|2402
1591725300|2020-06-09 17:55:00|1.15|1.16|1.14|1.15|49602
1591725600|2020-06-09 18:00:00|1.15|1.15|1.15|1.15|100
1591725900|2020-06-09 18:05:00|1.14|1.15|1.13|1.14|60587
1591726200|2020-06-09 18:10:00|1.13|1.13|1.11|1.12|31363
1591726500|2020-06-09 18:15:00|1.13|1.13|1.12|1.12|7004
1591726800|2020-06-09 18:20:00|1.13|1.13|1.13|1.13|175
1591727100|2020-06-09 18:25:00|1.125|1.125|1.125|1.125|222
1591727400|2020-06-09 18:30:00|1.13|1.13|1.12|1.125|10573
1591727700|2020-06-09 18:35:00|1.125|1.13|1.12|1.13|10462
1591728000|2020-06-09 18:40:00|1.13|1.14|1.13|1.14|1277
1591728300|2020-06-09 18:45:00|1.13|1.15|1.13|1.15|8060
1591728600|2020-06-09 18:50:00|1.14|1.145|1.11|1.145|12882
1591728900|2020-06-09 18:55:00|1.145|1.145|1.145|1.145|2060
1591729200|2020-06-09 19:00:00|1.15|1.15|1.15|1.15|130
1591729500|2020-06-09 19:05:00|1.144|1.145|1.144|1.145|5022
1591729800|2020-06-09 19:10:00|1.14|1.16|1.14|1.15|16108
1591730100|2020-06-09 19:15:00|1.15|1.16|1.15|1.155|15850
1591730400|2020-06-09 19:20:00|1.15|1.16|1.15|1.16|15482
1591730700|2020-06-09 19:25:00|1.16|1.16|1.153|1.153|14905
1591731000|2020-06-09 19:30:00|1.155|1.16|1.155|1.16|18674
1591731300|2020-06-09 19:35:00|1.16|1.16|1.151|1.16|2577
1591731600|2020-06-09 19:40:00|1.16|1.16|1.16|1.16|1360
1591731900|2020-06-09 19:45:00|1.155|1.16|1.15|1.16|11698
1591732200|2020-06-09 19:50:00|1.155|1.16|1.15|1.16|23923
1591732500|2020-06-09 19:55:00|1.16|1.16|1.155|1.16|50924
1591732800|2020-06-09 20:00:00|1.15|1.15|1.15|1.15|0
1591733100|2020-06-09 20:05:00|1.15|1.15|1.15|1.15|0
1591733400|2020-06-09 20:10:00|1.15|1.15|1.15|1.15|0
1591734000|2020-06-09 20:20:00|1.14|1.14|1.14|1.14|0
1591734300|2020-06-09 20:25:00|1.14|1.14|1.14|1.14|0
1591735200|2020-06-09 20:40:00|1.15|1.15|1.15|1.15|0
1591735500|2020-06-09 20:45:00|1.14|1.14|1.14|1.14|0
1591738200|2020-06-09 21:30:00|1.14|1.14|1.14|1.14|0
1591739700|2020-06-09 21:55:00|1.15|1.15|1.15|1.15|0
1591743000|2020-06-09 22:50:00|1.14|1.14|1.14|1.14|0
1591745100|2020-06-09 23:25:00|1.15|1.15|1.15|1.15|0
1591746600|2020-06-09 23:50:00|1.15|1.18|1.15|1.18|0
1591784400|2020-06-10 10:20:00|1.25|1.33|1.25|1.33|0
1591785900|2020-06-10 10:45:00|1.32|1.32|1.32|1.32|0
1591788000|2020-06-10 11:20:00|1.25|1.25|1.24|1.25|0
1591788600|2020-06-10 11:30:00|1.25|1.25|1.25|1.25|0
1591789200|2020-06-10 11:40:00|1.25|1.25|1.25|1.25|0
1591789500|2020-06-10 11:45:00|1.25|1.25|1.25|1.25|0
1591789800|2020-06-10 11:50:00|1.25|1.25|1.18|1.18|0
1591790100|2020-06-10 11:55:00|1.2|1.2|1.2|1.2|0
1591790400|2020-06-10 12:00:00|1.2|1.2|1.2|1.2|0
1591791300|2020-06-10 12:15:00|1.18|1.25|1.18|1.25|0
1591793400|2020-06-10 12:50:00|1.24|1.24|1.24|1.24|0
1591794900|2020-06-10 13:15:00|1.24|1.24|1.24|1.24|0
1591795200|2020-06-10 13:20:00|1.2|1.2|1.2|1.2|0
1591795500|2020-06-10 13:25:00|1.18|1.18|1.17|1.17|0
1591795800|2020-06-10 13:30:00|1.05|1.18|1.01|1.045|530401
1591796100|2020-06-10 13:35:00|1.02|1.03|1.01|1.03|210229
1591796400|2020-06-10 13:40:00|1.03|1.05|1.021|1.05|69212
1591796700|2020-06-10 13:45:00|1.04|1.05|1.04|1.05|114078
1591797000|2020-06-10 13:50:00|1.05|1.05|1.04|1.05|19659
1591797300|2020-06-10 13:55:00|1.05|1.075|1.04|1.07|521216
1591797600|2020-06-10 14:00:00|1.04|1.07|1.04|1.04|85239
1591797900|2020-06-10 14:05:00|1.03|1.044|1.02|1.04|26371
1591798200|2020-06-10 14:10:00|1.04|1.045|1.035|1.035|12966
1591798500|2020-06-10 14:15:00|1.03|1.04|1.01|1.033|30044
1591798800|2020-06-10 14:20:00|1.02|1.04|0.97|0.9951|171799
1591799100|2020-06-10 14:25:00|0.9992|1.02|0.98|1.015|28931
1591799400|2020-06-10 14:30:00|1.01|1.03|1.01|1.02|25247
1591799700|2020-06-10 14:35:00|1.02|1.03|1|1.02|22473
1591800000|2020-06-10 14:40:00|1.02|1.02|1.015|1.015|6832
1591800300|2020-06-10 14:45:00|1.015|1.02|1.01|1.015|11667
1591800600|2020-06-10 14:50:00|1.015|1.02|1.01|1.011|10953
1591800900|2020-06-10 14:55:00|1.02|1.03|1.015|1.025|29323
1591801200|2020-06-10 15:00:00|1.025|1.03|1.02|1.025|10882
1591801500|2020-06-10 15:05:00|1.025|1.03|1.02|1.025|6705
1591801800|2020-06-10 15:10:00|1.025|1.035|1.025|1.035|24667
1591802100|2020-06-10 15:15:00|1.035|1.04|1.035|1.035|1765
1591802400|2020-06-10 15:20:00|1.035|1.07|1.034|1.07|56970
1591802700|2020-06-10 15:25:00|1.07|1.095|1.06|1.08|32698
1591803000|2020-06-10 15:30:00|1.08|1.085|1.06|1.07|3933
1591803300|2020-06-10 15:35:00|1.075|1.075|1.07|1.07|3281
1591803600|2020-06-10 15:40:00|1.08|1.12|1.08|1.12|29726
1591803900|2020-06-10 15:45:00|1.12|1.13|1.114|1.125|29147
1591804200|2020-06-10 15:50:00|1.13|1.13|1.11|1.12|23850
1591804500|2020-06-10 15:55:00|1.12|1.12|1.11|1.12|3358
1591804800|2020-06-10 16:00:00|1.12|1.12|1.12|1.12|1150
1591805100|2020-06-10 16:05:00|1.11|1.12|1.11|1.12|4605
1591805400|2020-06-10 16:10:00|1.12|1.12|1.111|1.12|1821
1591805700|2020-06-10 16:15:00|1.115|1.12|1.113|1.118|5153
1591806000|2020-06-10 16:20:00|1.115|1.12|1.111|1.12|6490
1591806300|2020-06-10 16:25:00|1.12|1.12|1.117|1.12|830
1591806600|2020-06-10 16:30:00|1.12|1.12|1.115|1.115|1700
1591806900|2020-06-10 16:35:00|1.115|1.115|1.11|1.11|28201
1591807200|2020-06-10 16:40:00|1.11|1.12|1.11|1.115|11310
1591807500|2020-06-10 16:45:00|1.115|1.12|1.115|1.115|2320
1591807800|2020-06-10 16:50:00|1.12|1.12|1.12|1.12|1602
1591808100|2020-06-10 16:55:00|1.115|1.12|1.112|1.12|2150
1591808400|2020-06-10 17:00:00|1.12|1.12|1.11|1.11|18756
1591808700|2020-06-10 17:05:00|1.1|1.11|1.09|1.091|26513
1591809000|2020-06-10 17:10:00|1.095|1.097|1.077|1.09|9700
1591809300|2020-06-10 17:15:00|1.092|1.097|1.09|1.09|11440
1591809600|2020-06-10 17:20:00|1.085|1.087|1.085|1.087|1101
1591809900|2020-06-10 17:25:00|1.09|1.09|1.09|1.09|205
1591810200|2020-06-10 17:30:00|1.09|1.09|1.082|1.082|1500
1591810500|2020-06-10 17:35:00|1.09|1.09|1.08|1.08|3049
1591810800|2020-06-10 17:40:00|1.09|1.11|1.08|1.11|6038
1591811100|2020-06-10 17:45:00|1.11|1.11|1.108|1.11|9609
1591811400|2020-06-10 17:50:00|1.11|1.12|1.105|1.12|7500
1591811700|2020-06-10 17:55:00|1.12|1.12|1.115|1.115|3350
1591812000|2020-06-10 18:00:00|1.115|1.12|1.115|1.12|1405
1591812300|2020-06-10 18:05:00|1.12|1.12|1.12|1.12|1600
1591812600|2020-06-10 18:10:00|1.12|1.12|1.11|1.12|705
1591812900|2020-06-10 18:15:00|1.12|1.12|1.11|1.11|1220
1591813200|2020-06-10 18:20:00|1.12|1.12|1.1|1.1|2960
1591813500|2020-06-10 18:25:00|1.11|1.11|1.105|1.11|950
1591813800|2020-06-10 18:30:00|1.11|1.12|1.11|1.12|2980
1591814100|2020-06-10 18:35:00|1.12|1.12|1.12|1.12|2858
1591814400|2020-06-10 18:40:00|1.12|1.12|1.11|1.115|2425
1591814700|2020-06-10 18:45:00|1.115|1.12|1.102|1.12|8141
1591815000|2020-06-10 18:50:00|1.115|1.12|1.11|1.12|1247
1591815300|2020-06-10 18:55:00|1.12|1.12|1.112|1.12|1800
1591815600|2020-06-10 19:00:00|1.12|1.12|1.11|1.115|5901
1591815900|2020-06-10 19:05:00|1.115|1.12|1.11|1.12|5386
1591816200|2020-06-10 19:10:00|1.12|1.12|1.115|1.115|801
1591816500|2020-06-10 19:15:00|1.12|1.12|1.11|1.115|8133
1591816800|2020-06-10 19:20:00|1.115|1.115|1.11|1.11|7194
1591817100|2020-06-10 19:25:00|1.1|1.1|1.06|1.1|21426
1591817400|2020-06-10 19:30:00|1.1|1.1|1.1|1.1|618
1591817700|2020-06-10 19:35:00|1.1|1.11|1.094|1.095|1875
1591818000|2020-06-10 19:40:00|1.11|1.11|1.11|1.11|652
1591818300|2020-06-10 19:45:00|1.11|1.11|1.1|1.1|1770
1591818600|2020-06-10 19:50:00|1.1|1.1|1.08|1.1|3732
1591818900|2020-06-10 19:55:00|1.1|1.11|1.08|1.1|7235
1591819200|2020-06-10 20:00:00|1.08|1.08|1.08|1.08|0
1591827300|2020-06-10 22:15:00|1.08|1.08|1.08|1.08|0
1591827600|2020-06-10 22:20:00|1.08|1.08|1.08|1.08|0
1591875000|2020-06-11 11:30:00|1.08|1.08|1.08|1.08|0
1591876200|2020-06-11 11:50:00|0.991|0.991|0.991|0.991|0
1591877700|2020-06-11 12:15:00|1.08|1.08|1.08|1.08|0
1591878900|2020-06-11 12:35:00|1.08|1.08|1.08|1.08|0
1591879200|2020-06-11 12:40:00|1.08|1.08|1.08|1.08|0
1591879500|2020-06-11 12:45:00|1.08|1.08|1.08|1.08|0
1591879800|2020-06-11 12:50:00|1.08|1.08|1.08|1.08|0
1591880700|2020-06-11 13:05:00|1.08|1.08|1.08|1.08|0
1591881000|2020-06-11 13:10:00|1.01|1.02|1.01|1.02|0
1591881300|2020-06-11 13:15:00|1.02|1.02|1.02|1.02|0
1591881600|2020-06-11 13:20:00|1|1|0.9802|0.9802|0
1591882200|2020-06-11 13:30:00|0.99|0.996|0.9802|0.996|40441
1591882500|2020-06-11 13:35:00|0.996|1.01|0.996|1.005|42725
1591882800|2020-06-11 13:40:00|1.005|1.01|0.9808|1.01|30576
1591883100|2020-06-11 13:45:00|1|1.01|0.9901|1|19886
1591883400|2020-06-11 13:50:00|1.005|1.01|0.9901|1.01|26536
1591883700|2020-06-11 13:55:00|1.01|1.02|1.01|1.02|16637
1591884000|2020-06-11 14:00:00|1|1.02|1|1.02|1603
1591884300|2020-06-11 14:05:00|1.02|1.02|1.01|1.02|6747
1591884600|2020-06-11 14:10:00|1.02|1.02|1.01|1.02|7516
1591884900|2020-06-11 14:15:00|1.017|1.02|1.017|1.02|1804
1591885200|2020-06-11 14:20:00|1.02|1.02|1.005|1.01|16099
1591885500|2020-06-11 14:25:00|1.01|1.01|1|1.01|24699
1591885800|2020-06-11 14:30:00|1.01|1.02|1.005|1.02|11932
1591886100|2020-06-11 14:35:00|1.02|1.02|1.012|1.02|19757
1591886400|2020-06-11 14:40:00|1.02|1.02|1.011|1.02|50633
1591886700|2020-06-11 14:45:00|1.02|1.02|1.02|1.02|3960
1591887000|2020-06-11 14:50:00|1.02|1.02|1.02|1.02|5310
1591887300|2020-06-11 14:55:00|1.02|1.02|1.01|1.02|15987
1591887600|2020-06-11 15:00:00|1.015|1.02|1.01|1.01|20675
1591887900|2020-06-11 15:05:00|1.015|1.015|0.99|0.9901|69432
1591888200|2020-06-11 15:10:00|0.9901|1.01|0.9815|0.9815|43869
1591888500|2020-06-11 15:15:00|0.995|0.995|0.9815|0.995|778
1591888800|2020-06-11 15:20:00|0.9815|0.9949|0.9815|0.9883|666
1591889100|2020-06-11 15:25:00|0.9883|0.995|0.98|0.98|14782
1591889400|2020-06-11 15:30:00|0.9895|1.01|0.9895|1|15451
1591889700|2020-06-11 15:35:00|1|1.01|1|1.01|745
1591890000|2020-06-11 15:40:00|1.01|1.01|1.001|1.01|1321
1591890300|2020-06-11 15:45:00|1.005|1.005|1|1.005|900
1591890600|2020-06-11 15:50:00|1|1|0.99|0.9999|21448
1591890900|2020-06-11 15:55:00|0.9998|0.9998|0.99|0.9901|3532
1591891200|2020-06-11 16:00:00|0.999|0.9997|0.999|0.9997|1300
1591891500|2020-06-11 16:05:00|0.999|0.9999|0.999|0.9999|6345
1591891800|2020-06-11 16:10:00|1|1|0.9991|0.9999|650
1591892100|2020-06-11 16:15:00|0.9992|0.9999|0.9901|0.9999|6625
1591892400|2020-06-11 16:20:00|0.9999|0.9999|0.99|0.9999|3408
1591892700|2020-06-11 16:25:00|0.9994|0.9994|0.9907|0.9994|1050
1591893000|2020-06-11 16:30:00|0.99|0.999|0.99|0.999|6791
1591893300|2020-06-11 16:35:00|0.999|0.999|0.9975|0.9985|4600
1591893600|2020-06-11 16:40:00|0.9985|0.9985|0.9943|0.9943|1500
1591893900|2020-06-11 16:45:00|0.9985|0.9985|0.9985|0.9985|1430
1591894200|2020-06-11 16:50:00|0.99|0.9994|0.99|0.9994|576
1591894500|2020-06-11 16:55:00|0.9994|0.9994|0.9949|0.9994|500
1591894800|2020-06-11 17:00:00|0.99|0.9994|0.99|0.9994|1450
1591895100|2020-06-11 17:05:00|0.9999|0.9999|0.9901|0.9901|4203
1591895400|2020-06-11 17:10:00|0.9994|0.9999|0.995|0.995|6286
1591895700|2020-06-11 17:15:00|0.9999|0.9999|0.9999|0.9999|5849
1591896000|2020-06-11 17:20:00|0.9999|0.9999|0.9999|0.9999|250
1591896300|2020-06-11 17:25:00|0.9999|0.9999|0.995|0.9999|1124
1591896600|2020-06-11 17:30:00|0.9999|0.9999|0.9974|0.9999|371
1591896900|2020-06-11 17:35:00|0.9999|0.9999|0.9999|0.9999|448
1591897200|2020-06-11 17:40:00|0.9999|0.9999|0.9951|0.9999|423
1591897500|2020-06-11 17:45:00|0.9999|0.9999|0.995|0.9999|1264
1591897800|2020-06-11 17:50:00|0.9998|0.9998|0.99|0.9997|3002
1591898100|2020-06-11 17:55:00|0.9997|0.9998|0.9949|0.9994|7918
1591898400|2020-06-11 18:00:00|0.9971|0.9993|0.9971|0.9993|25196
1591898700|2020-06-11 18:05:00|0.9993|0.9993|0.9993|0.9993|305
1591899000|2020-06-11 18:10:00|0.9949|0.9993|0.9949|0.9993|3154
1591899300|2020-06-11 18:15:00|0.9999|0.9999|0.99|0.9903|3008
1591899600|2020-06-11 18:20:00|0.9997|0.9997|0.9995|0.9995|300
1591899900|2020-06-11 18:25:00|0.995|0.9999|0.995|0.9998|1784
1591900200|2020-06-11 18:30:00|0.9998|0.9999|0.995|0.9999|1012
1591900500|2020-06-11 18:35:00|0.9999|0.9999|0.99|0.9995|3200
1591900800|2020-06-11 18:40:00|0.999|0.9994|0.9989|0.9994|429
1591901100|2020-06-11 18:45:00|0.9947|0.9993|0.9947|0.9989|411
1591901400|2020-06-11 18:50:00|0.9989|0.999|0.9941|0.999|568
1591901700|2020-06-11 18:55:00|0.9995|0.9995|0.99|0.994|3752
1591902000|2020-06-11 19:00:00|0.994|0.9941|0.994|0.9941|401
1591902300|2020-06-11 19:05:00|0.9941|0.9941|0.9941|0.9941|447
1591902600|2020-06-11 19:10:00|0.9997|0.9997|0.9949|0.9996|700
1591902900|2020-06-11 19:15:00|0.9949|0.9999|0.9904|0.9999|5014
1591903200|2020-06-11 19:20:00|0.998|0.998|0.998|0.998|300
1591903500|2020-06-11 19:25:00|0.998|0.998|0.99|0.9973|4005
1591903800|2020-06-11 19:30:00|0.9968|0.9968|0.99|0.99|5341
1591904100|2020-06-11 19:35:00|0.99|0.9957|0.99|0.9929|10621
1591904400|2020-06-11 19:40:00|0.9929|0.998|0.9929|0.9979|2000
1591904700|2020-06-11 19:45:00|0.9979|0.9979|0.994|0.9978|1366
1591905000|2020-06-11 19:50:00|0.9978|0.9979|0.99|0.9979|9284
1591905300|2020-06-11 19:55:00|0.9979|1|0.99|1|37404
1591905600|2020-06-11 20:00:00|0.9812|0.9812|0.9812|0.9812|0
1591906500|2020-06-11 20:15:00|1.01|1.01|1.01|1.01|0
1591907400|2020-06-11 20:30:00|1.01|1.01|1.01|1.01|0
1591910100|2020-06-11 21:15:00|1.02|1.02|1.02|1.02|0
1591910400|2020-06-11 21:20:00|1.02|1.03|1.02|1.03|0
1591912500|2020-06-11 21:55:00|1.05|1.08|1.05|1.08|0
1591912800|2020-06-11 22:00:00|1.07|1.07|1.07|1.07|0
1591915500|2020-06-11 22:45:00|1.04|1.04|1.04|1.04|0
1591916700|2020-06-11 23:05:00|1.03|1.03|1.03|1.03|0
1591917000|2020-06-11 23:10:00|1.03|1.03|1.03|1.03|0
1591950600|2020-06-12 08:30:00|0.98|0.98|0.98|0.98|0
1591966800|2020-06-12 13:00:00|1.04|1.04|1.04|1.04|0
1591968600|2020-06-12 13:30:00|1.02|1.02|1.01|1.017|41242
1591968900|2020-06-12 13:35:00|1.017|1.02|1.01|1.01|54411
1591969200|2020-06-12 13:40:00|1.015|1.02|1.015|1.015|1797
1591969500|2020-06-12 13:45:00|1.02|1.07|1.02|1.04|589028
1591969800|2020-06-12 13:50:00|1.04|1.14|1.04|1.14|153724
1591970100|2020-06-12 13:55:00|1.14|1.15|1.06|1.14|331000
1591970400|2020-06-12 14:00:00|1.12|1.14|1.08|1.14|256054
1591970700|2020-06-12 14:05:00|1.14|1.19|1.121|1.14|203748
1591971000|2020-06-12 14:10:00|1.13|1.14|1.11|1.11|71366
1591971300|2020-06-12 14:15:00|1.115|1.13|1.1|1.104|5127
1591971900|2020-06-12 14:25:00|1.12|1.12|1.09|1.09|59043
1591972200|2020-06-12 14:30:00|1.107|1.13|1.098|1.098|14468
1591972500|2020-06-12 14:35:00|1.09|1.11|1.085|1.085|19885
1591972800|2020-06-12 14:40:00|1.085|1.085|1.04|1.05|75487
1591973100|2020-06-12 14:45:00|1.06|1.08|1.06|1.079|26193
1591973400|2020-06-12 14:50:00|1.079|1.09|1.079|1.09|16477
1591973700|2020-06-12 14:55:00|1.09|1.09|1.082|1.082|10111
1591981200|2020-06-12 17:00:00|1.13|1.13|1.13|1.13|551033
1591981500|2020-06-12 17:05:00|1.125|1.13|1.122|1.122|1623
1591981800|2020-06-12 17:10:00|1.12|1.13|1.12|1.13|41671
1591982100|2020-06-12 17:15:00|1.14|1.14|1.13|1.13|786
1591982400|2020-06-12 17:20:00|1.135|1.135|1.134|1.135|1357
1591982700|2020-06-12 17:25:00|1.13|1.135|1.13|1.135|2331
1591983000|2020-06-12 17:30:00|1.13|1.13|1.13|1.13|152
1591983300|2020-06-12 17:35:00|1.125|1.125|1.12|1.12|18900
1591983600|2020-06-12 17:40:00|1.12|1.125|1.12|1.12|6018
1591983900|2020-06-12 17:45:00|1.13|1.13|1.09|1.09|58265
1591984200|2020-06-12 17:50:00|1.09|1.095|1.09|1.09|7804
1591984500|2020-06-12 17:55:00|1.089|1.11|1.04|1.08|31453
1591984800|2020-06-12 18:00:00|1.085|1.11|1.085|1.105|9891
1591985100|2020-06-12 18:05:00|1.101|1.11|1.101|1.11|5651
1591985400|2020-06-12 18:10:00|1.105|1.106|1.105|1.106|1560
1591985700|2020-06-12 18:15:00|1.1|1.11|1.1|1.105|4362
1591986000|2020-06-12 18:20:00|1.11|1.12|1.11|1.12|400
1591986300|2020-06-12 18:25:00|1.116|1.12|1.1|1.1|14773
1591986600|2020-06-12 18:30:00|1.1|1.11|1.1|1.11|10110
1591986900|2020-06-12 18:35:00|1.11|1.11|1.11|1.11|5000
1591987200|2020-06-12 18:40:00|1.108|1.11|1.1|1.1|10458
1591987500|2020-06-12 18:45:00|1.112|1.12|1.1|1.12|12953
1591987800|2020-06-12 18:50:00|1.13|1.135|1.121|1.135|21221
1591988100|2020-06-12 18:55:00|1.137|1.14|1.13|1.14|26071
1591988400|2020-06-12 19:00:00|1.125|1.125|1.125|1.125|213
1591988700|2020-06-12 19:05:00|1.125|1.14|1.11|1.12|17302
1591989000|2020-06-12 19:10:00|1.116|1.12|1.11|1.12|8554
1591989600|2020-06-12 19:20:00|1.11|1.11|1.11|1.11|750
1591989900|2020-06-12 19:25:00|1.115|1.115|1.115|1.115|450
1591990200|2020-06-12 19:30:00|1.112|1.115|1.09|1.11|10012
1591990500|2020-06-12 19:35:00|1.12|1.13|1.115|1.13|10319
1591990800|2020-06-12 19:40:00|1.12|1.12|1.1|1.115|7776
1591991100|2020-06-12 19:45:00|1.12|1.12|1.115|1.115|835
1591991400|2020-06-12 19:50:00|1.12|1.13|1.11|1.13|3344
1591991700|2020-06-12 19:55:00|1.14|1.14|1.11|1.125|18739
1591992000|2020-06-12 20:00:00|1.12|1.12|1.12|1.12|769
1591992900|2020-06-12 20:15:00|1.12|1.12|1.12|1.12|0
1591994100|2020-06-12 20:35:00|1.11|1.11|1.11|1.11|0
1591994400|2020-06-12 20:40:00|1.13|1.13|1.13|1.13|0
1591998600|2020-06-12 21:50:00|1.13|1.15|1.13|1.15|0
1591998900|2020-06-12 21:55:00|1.15|1.2|1.148|1.2|0
1591999200|2020-06-12 22:00:00|1.2|1.23|1.2|1.2|0
1591999500|2020-06-12 22:05:00|1.18|1.2|1.16|1.2|0
1591999800|2020-06-12 22:10:00|1.18|1.2|1.18|1.2|0
1592000100|2020-06-12 22:15:00|1.19|1.19|1.19|1.19|0
1592000400|2020-06-12 22:20:00|1.18|1.18|1.18|1.18|0
1592000700|2020-06-12 22:25:00|1.18|1.18|1.18|1.18|0
1592001300|2020-06-12 22:35:00|1.18|1.18|1.18|1.18|0
1592001600|2020-06-12 22:40:00|1.2|1.2|1.2|1.2|0
1592003100|2020-06-12 23:05:00|1.19|1.19|1.19|1.19|0
1592003400|2020-06-12 23:10:00|1.19|1.19|1.19|1.19|0
1592004300|2020-06-12 23:25:00|1.19|1.19|1.19|1.19|0
1592004900|2020-06-12 23:35:00|1.19|1.19|1.19|1.19|0
1592005200|2020-06-12 23:40:00|1.19|1.19|1.19|1.19|0
1592005800|2020-06-12 23:50:00|1.19|1.19|1.19|1.19|0
1592006100|2020-06-12 23:55:00|1.18|1.19|1.18|1.19|0
1592208900|2020-06-15 08:15:00|1.1|1.15|1.1|1.15|0
1592209200|2020-06-15 08:20:00|1.15|1.15|1.15|1.15|0
1592209500|2020-06-15 08:25:00|1.15|1.15|1.15|1.15|0
1592210100|2020-06-15 08:35:00|1.15|1.15|1.15|1.15|0
1592220000|2020-06-15 11:20:00|1.12|1.12|1.12|1.12|0
1592222400|2020-06-15 12:00:00|1.1|1.1|1.1|1.1|0
1592222700|2020-06-15 12:05:00|1.1|1.1|1.1|1.1|0
1592223300|2020-06-15 12:15:00|1.12|1.12|1.07|1.11|0
1592224200|2020-06-15 12:30:00|1.12|1.12|1.12|1.12|0
1592225400|2020-06-15 12:50:00|1.11|1.11|1.11|1.11|0
1592225700|2020-06-15 12:55:00|1.1|1.11|1.1|1.11|0
1592226000|2020-06-15 13:00:00|1.11|1.11|1.11|1.11|0
1592226300|2020-06-15 13:05:00|1.11|1.11|1.11|1.11|0
1592226600|2020-06-15 13:10:00|1.13|1.15|1.13|1.15|0
1592226900|2020-06-15 13:15:00|1.13|1.15|1.13|1.15|0
1592227200|2020-06-15 13:20:00|1.16|1.19|1.16|1.19|0
1592227500|2020-06-15 13:25:00|1.19|1.2|1.15|1.17|0
1592227800|2020-06-15 13:30:00|1.1|1.11|1.063|1.09|155547
1592228100|2020-06-15 13:35:00|1.119|1.119|1.06|1.073|34096
1592228400|2020-06-15 13:40:00|1.08|1.11|1.07|1.11|9161
1592228700|2020-06-15 13:45:00|1.14|1.15|1.08|1.1|56603
1592229000|2020-06-15 13:50:00|1.09|1.11|1.09|1.09|16697
1592229300|2020-06-15 13:55:00|1.09|1.09|1.078|1.078|19736
1592229600|2020-06-15 14:00:00|1.08|1.08|1.065|1.066|20309
1592229900|2020-06-15 14:05:00|1.06|1.061|1.05|1.05|23152
1592230200|2020-06-15 14:10:00|1.05|1.06|1.05|1.056|4597
1592230500|2020-06-15 14:15:00|1.05|1.06|1.05|1.06|29018
1592230800|2020-06-15 14:20:00|1.055|1.09|1.05|1.08|47268
1592231100|2020-06-15 14:25:00|1.07|1.08|1.065|1.08|3597
1592231400|2020-06-15 14:30:00|1.1|1.1|1.07|1.08|1604
1592231700|2020-06-15 14:35:00|1.07|1.08|1.06|1.06|9752
1592232000|2020-06-15 14:40:00|1.06|1.07|1.06|1.065|11977
1592232300|2020-06-15 14:45:00|1.07|1.07|1.07|1.07|600
1592232600|2020-06-15 14:50:00|1.065|1.09|1.06|1.085|10862
1592232900|2020-06-15 14:55:00|1.085|1.085|1.08|1.08|986
1592233200|2020-06-15 15:00:00|1.087|1.09|1.07|1.09|9793
1592233500|2020-06-15 15:05:00|1.09|1.09|1.08|1.09|15483
1592233800|2020-06-15 15:10:00|1.12|1.12|1.1|1.1|8064
1592234100|2020-06-15 15:15:00|1.11|1.11|1.1|1.1|9920
1592234400|2020-06-15 15:20:00|1.104|1.13|1.104|1.13|14180
1592234700|2020-06-15 15:25:00|1.126|1.126|1.118|1.118|2744
1592235000|2020-06-15 15:30:00|1.11|1.11|1.1|1.11|3486
1592235300|2020-06-15 15:35:00|1.105|1.105|1.1|1.1|9701
1592235600|2020-06-15 15:40:00|1.11|1.13|1.105|1.13|20061
1592235900|2020-06-15 15:45:00|1.125|1.125|1.09|1.12|45728
1592236200|2020-06-15 15:50:00|1.13|1.13|1.12|1.12|2600
1592236500|2020-06-15 15:55:00|1.12|1.12|1.12|1.12|850
1592236800|2020-06-15 16:00:00|1.12|1.12|1.12|1.12|2578
1592237100|2020-06-15 16:05:00|1.12|1.126|1.12|1.125|2119
1592237400|2020-06-15 16:10:00|1.13|1.14|1.12|1.14|16497
1592237700|2020-06-15 16:15:00|1.14|1.14|1.13|1.13|13210
1592238000|2020-06-15 16:20:00|1.135|1.14|1.13|1.14|12299
1592238300|2020-06-15 16:25:00|1.14|1.15|1.14|1.143|52050
1592238600|2020-06-15 16:30:00|1.14|1.14|1.135|1.135|5284
1592238900|2020-06-15 16:35:00|1.14|1.158|1.14|1.145|38947
1592239200|2020-06-15 16:40:00|1.145|1.15|1.14|1.15|16232
1592239500|2020-06-15 16:45:00|1.14|1.14|1.137|1.137|2700
1592239800|2020-06-15 16:50:00|1.13|1.14|1.13|1.135|6368
1592240100|2020-06-15 16:55:00|1.138|1.15|1.138|1.15|8568
1592240400|2020-06-15 17:00:00|1.15|1.15|1.145|1.15|7842
1592240700|2020-06-15 17:05:00|1.158|1.171|1.154|1.17|45109
1592241000|2020-06-15 17:10:00|1.175|1.175|1.16|1.17|28115
1592241300|2020-06-15 17:15:00|1.17|1.17|1.16|1.16|8768
1592241600|2020-06-15 17:20:00|1.16|1.16|1.15|1.16|129601
1592241900|2020-06-15 17:25:00|1.15|1.16|1.14|1.143|18155
1592242200|2020-06-15 17:30:00|1.16|1.16|1.148|1.15|4476
1592242500|2020-06-15 17:35:00|1.145|1.145|1.14|1.14|200
1592242800|2020-06-15 17:40:00|1.148|1.15|1.148|1.15|1901
1592243100|2020-06-15 17:45:00|1.145|1.145|1.14|1.14|2888
1592243400|2020-06-15 17:50:00|1.15|1.15|1.14|1.15|4759
1592243700|2020-06-15 17:55:00|1.145|1.145|1.14|1.145|2641
1592244000|2020-06-15 18:00:00|1.145|1.145|1.145|1.145|682
1592244300|2020-06-15 18:05:00|1.14|1.15|1.14|1.15|892
1592244600|2020-06-15 18:10:00|1.145|1.145|1.14|1.14|6310
1592244900|2020-06-15 18:15:00|1.14|1.18|1.14|1.16|100947
1592245200|2020-06-15 18:20:00|1.167|1.17|1.167|1.17|3220
1592245500|2020-06-15 18:25:00|1.17|1.17|1.16|1.16|14616
1592245800|2020-06-15 18:30:00|1.165|1.165|1.14|1.14|11608
1592246100|2020-06-15 18:35:00|1.147|1.15|1.147|1.15|300
1592246400|2020-06-15 18:40:00|1.145|1.145|1.145|1.145|341
1592246700|2020-06-15 18:45:00|1.142|1.142|1.142|1.142|295
1592247000|2020-06-15 18:50:00|1.14|1.145|1.14|1.145|485
1592247300|2020-06-15 18:55:00|1.145|1.15|1.145|1.15|4280
1592247600|2020-06-15 19:00:00|1.15|1.15|1.145|1.145|3916
1592247900|2020-06-15 19:05:00|1.14|1.145|1.14|1.145|3890
1592248500|2020-06-15 19:15:00|1.15|1.15|1.145|1.15|900
1592248800|2020-06-15 19:20:00|1.145|1.15|1.14|1.15|8408
1592249100|2020-06-15 19:25:00|1.148|1.15|1.14|1.145|10992
1592249400|2020-06-15 19:30:00|1.15|1.15|1.14|1.14|16162
1592249700|2020-06-15 19:35:00|1.13|1.13|1.13|1.13|1501
1592250000|2020-06-15 19:40:00|1.13|1.144|1.12|1.13|94699
1592250300|2020-06-15 19:45:00|1.125|1.13|1.12|1.13|2932
1592250600|2020-06-15 19:50:00|1.15|1.15|1.13|1.13|11376
1592250900|2020-06-15 19:55:00|1.13|1.14|1.13|1.14|0
1592253000|2020-06-15 20:30:00|1.13|1.13|1.13|1.13|0
1592253900|2020-06-15 20:45:00|1.16|1.16|1.16|1.16|0
1592254800|2020-06-15 21:00:00|1.17|1.17|1.17|1.17|0
1592255100|2020-06-15 21:05:00|1.17|1.17|1.17|1.17|0
1592255700|2020-06-15 21:15:00|1.15|1.15|1.15|1.15|0
1592259900|2020-06-15 22:25:00|1.15|1.15|1.15|1.15|0
1592260500|2020-06-15 22:35:00|1.15|1.15|1.14|1.14|0
1592260800|2020-06-15 22:40:00|1.12|1.12|1.12|1.12|0
1592261100|2020-06-15 22:45:00|1.14|1.14|1.14|1.14|0
1592263200|2020-06-15 23:20:00|1.12|1.12|1.12|1.12|0
1592263500|2020-06-15 23:25:00|1.07|1.12|1.07|1.12|0
1592264100|2020-06-15 23:35:00|1.12|1.12|1.12|1.12|0
1592264400|2020-06-15 23:40:00|1.12|1.12|1.08|1.08|0
1592265000|2020-06-15 23:50:00|1.12|1.14|1.12|1.14|0
1592265300|2020-06-15 23:55:00|1.14|1.14|1.14|1.14|0
1592295300|2020-06-16 08:15:00|1.14|1.14|1.14|1.14|0
1592295600|2020-06-16 08:20:00|1.14|1.14|1.14|1.14|0
1592296200|2020-06-16 08:30:00|1.14|1.14|1.14|1.14|0
1592298600|2020-06-16 09:10:00|1.13|1.13|1.13|1.13|0
1592300100|2020-06-16 09:35:00|1.13|1.13|1.13|1.13|0
1592301300|2020-06-16 09:55:00|1.14|1.14|1.14|1.14|0
1592303700|2020-06-16 10:35:00|1.15|1.15|1.15|1.15|0
1592306700|2020-06-16 11:25:00|1.15|1.15|1.15|1.15|0
1592309700|2020-06-16 12:15:00|1.15|1.15|1.15|1.15|0
1592310300|2020-06-16 12:25:00|1.15|1.15|1.15|1.15|0
1592311200|2020-06-16 12:40:00|1.16|1.16|1.16|1.16|0
1592311500|2020-06-16 12:45:00|1.16|1.16|1.16|1.16|0
1592311800|2020-06-16 12:50:00|1.16|1.16|1.15|1.15|0
1592312100|2020-06-16 12:55:00|1.157|1.157|1.157|1.157|0
1592313000|2020-06-16 13:10:00|1.15|1.17|1.15|1.17|0
1592313300|2020-06-16 13:15:00|1.17|1.2|1.17|1.2|0
1592313600|2020-06-16 13:20:00|1.2|1.21|1.2|1.2|0
1592313900|2020-06-16 13:25:00|1.2|1.2|1.2|1.2|0
1592314200|2020-06-16 13:30:00|1.15|1.15|1.13|1.145|111968
1592314500|2020-06-16 13:35:00|1.14|1.14|1.11|1.135|16300
1592314800|2020-06-16 13:40:00|1.14|1.14|1.125|1.125|28966
1592315100|2020-06-16 13:45:00|1.128|1.13|1.12|1.13|3621
1592315400|2020-06-16 13:50:00|1.13|1.14|1.12|1.135|9875
1592315700|2020-06-16 13:55:00|1.14|1.14|1.12|1.12|17262
1592316000|2020-06-16 14:00:00|1.12|1.14|1.12|1.14|20562
1592316300|2020-06-16 14:05:00|1.137|1.14|1.13|1.14|13010
1592316600|2020-06-16 14:10:00|1.14|1.14|1.13|1.136|8070
1592316900|2020-06-16 14:15:00|1.13|1.14|1.13|1.133|2325
1592317200|2020-06-16 14:20:00|1.135|1.14|1.13|1.135|3484
1592317500|2020-06-16 14:25:00|1.135|1.14|1.13|1.14|6489
1592317800|2020-06-16 14:30:00|1.135|1.14|1.135|1.135|1742
1592318100|2020-06-16 14:35:00|1.14|1.14|1.133|1.133|2405
1592318400|2020-06-16 14:40:00|1.14|1.14|1.135|1.135|1212
1592318700|2020-06-16 14:45:00|1.135|1.135|1.12|1.122|39267
1592319000|2020-06-16 14:50:00|1.12|1.125|1.09|1.12|54754
1592319300|2020-06-16 14:55:00|1.12|1.12|1.08|1.08|16083
1592319600|2020-06-16 15:00:00|1.07|1.09|1.07|1.09|33715
1592319900|2020-06-16 15:05:00|1.085|1.09|1.08|1.08|5196
1592320200|2020-06-16 15:10:00|1.08|1.08|1.07|1.07|8596
1592320500|2020-06-16 15:15:00|1.07|1.07|1.07|1.07|250
1592320800|2020-06-16 15:20:00|1.08|1.08|1.07|1.08|8066
1592321100|2020-06-16 15:25:00|1.09|1.09|1.08|1.09|0
1592321400|2020-06-16 15:30:00|1.09|1.09|1.09|1.09|416808
1592321700|2020-06-16 15:35:00|1.1|1.1|1.09|1.09|1558
1592322000|2020-06-16 15:40:00|1.097|1.1|1.095|1.095|309
1592322300|2020-06-16 15:45:00|1.09|1.094|1.08|1.09|5213
1592322600|2020-06-16 15:50:00|1.085|1.085|1.07|1.07|12834
1592322900|2020-06-16 15:55:00|1.07|1.08|1.07|1.07|4639
1592323200|2020-06-16 16:00:00|1.075|1.08|1.071|1.075|3925
1592323500|2020-06-16 16:05:00|1.075|1.075|1.075|1.075|913
1592323800|2020-06-16 16:10:00|1.08|1.095|1.08|1.09|3444
1592324100|2020-06-16 16:15:00|1.09|1.09|1.09|1.09|1000
1592324400|2020-06-16 16:20:00|1.085|1.085|1.084|1.084|318
1592324700|2020-06-16 16:25:00|1.09|1.09|1.085|1.085|3316
1592325000|2020-06-16 16:30:00|1.09|1.09|1.07|1.07|15156
1592325600|2020-06-16 16:40:00|1.08|1.08|1.07|1.07|11010
1592325900|2020-06-16 16:45:00|1.07|1.08|1.07|1.08|10322
1592326200|2020-06-16 16:50:00|1.07|1.075|1.05|1.055|50417
1592326500|2020-06-16 16:55:00|1.05|1.055|1.04|1.04|47690
1592326800|2020-06-16 17:00:00|1.035|1.04|1.03|1.035|5247
1592327100|2020-06-16 17:05:00|1.035|1.04|1.03|1.03|24750
1592327400|2020-06-16 17:10:00|1.036|1.04|1.03|1.04|41006
1592327700|2020-06-16 17:15:00|1.05|1.05|1.04|1.05|2973
1592328000|2020-06-16 17:20:00|1.045|1.05|1.04|1.04|6854
1592328300|2020-06-16 17:25:00|1.04|1.045|1.04|1.04|2405
1592328600|2020-06-16 17:30:00|1.04|1.05|1.04|1.05|10030
1592328900|2020-06-16 17:35:00|1.043|1.05|1.041|1.05|1705
1592329200|2020-06-16 17:40:00|1.05|1.05|1.045|1.045|1411
1592329500|2020-06-16 17:45:00|1.049|1.06|1.047|1.06|45086
1592329800|2020-06-16 17:50:00|1.07|1.08|1.07|1.07|26843
1592330100|2020-06-16 17:55:00|1.07|1.07|1.065|1.066|1685
1592330400|2020-06-16 18:00:00|1.06|1.08|1.06|1.078|4110
1592331000|2020-06-16 18:10:00|1.06|1.07|1.06|1.07|10100
1592331300|2020-06-16 18:15:00|1.06|1.07|1.06|1.07|2616
1592331600|2020-06-16 18:20:00|1.075|1.075|1.07|1.07|2492
1592332200|2020-06-16 18:30:00|1.07|1.075|1.07|1.073|1000
1592332500|2020-06-16 18:35:00|1.08|1.1|1.08|1.08|16113
1592332800|2020-06-16 18:40:00|1.06|1.06|1.06|1.06|102
1592333100|2020-06-16 18:45:00|1.07|1.08|1.07|1.08|8767
1592333400|2020-06-16 18:50:00|1.09|1.09|1.08|1.09|6862
1592333700|2020-06-16 18:55:00|1.09|1.09|1.09|1.09|166
1592334000|2020-06-16 19:00:00|1.09|1.09|1.08|1.09|52558
1592334600|2020-06-16 19:10:00|1.085|1.1|1.085|1.09|12782
1592334900|2020-06-16 19:15:00|1.1|1.1|1.092|1.1|8816
1592335200|2020-06-16 19:20:00|1.095|1.1|1.09|1.096|8397
1592335500|2020-06-16 19:25:00|1.11|1.12|1.11|1.12|2339
1592335800|2020-06-16 19:30:00|1.12|1.12|1.115|1.115|677
1592336100|2020-06-16 19:35:00|1.113|1.115|1.1|1.1|24315
1592336400|2020-06-16 19:40:00|1.09|1.1|1.09|1.099|6003
1592336700|2020-06-16 19:45:00|1.095|1.1|1.09|1.1|8513
1592337000|2020-06-16 19:50:00|1.09|1.09|1.08|1.08|11332
1592337300|2020-06-16 19:55:00|1.075|1.09|1.06|1.09|25738
1592337600|2020-06-16 20:00:00|1.08|1.08|1.08|1.08|0
1592337900|2020-06-16 20:05:00|1.08|1.09|1.08|1.09|0
1592338200|2020-06-16 20:10:00|1.08|1.08|1.08|1.08|0
1592338800|2020-06-16 20:20:00|1.08|1.08|1.07|1.07|0
1592339400|2020-06-16 20:30:00|1.06|1.06|1.06|1.06|0
1592340300|2020-06-16 20:45:00|1.06|1.06|1.02|1.02|0
1592341200|2020-06-16 21:00:00|1.077|1.077|1.077|1.077|0
1592343900|2020-06-16 21:45:00|1.05|1.05|1.05|1.05|0
1592344800|2020-06-16 22:00:00|1.05|1.05|1.05|1.05|0
1592348700|2020-06-16 23:05:00|1.08|1.08|1.08|1.08|0
1592349900|2020-06-16 23:25:00|1.07|1.07|1.07|1.07|0
1592351400|2020-06-16 23:50:00|1.05|1.05|1.05|1.05|0
1592391600|2020-06-17 11:00:00|1.08|1.08|1.08|1.08|0
1592394900|2020-06-17 11:55:00|1.06|1.06|1.05|1.05|0
1592395200|2020-06-17 12:00:00|1.05|1.05|1.05|1.05|0
1592395500|2020-06-17 12:05:00|1.08|1.1|1.08|1.1|0
1592396100|2020-06-17 12:15:00|1.05|1.08|1.05|1.05|0
1592397600|2020-06-17 12:40:00|1.08|1.08|1.08|1.08|0
1592399400|2020-06-17 13:10:00|1.06|1.06|1.06|1.06|0
1592400600|2020-06-17 13:30:00|1.07|1.07|1.04|1.04|41536
1592400900|2020-06-17 13:35:00|1.05|1.05|1.04|1.05|46032
1592401200|2020-06-17 13:40:00|1.04|1.06|1.04|1.051|9439
1592401500|2020-06-17 13:45:00|1.05|1.06|1.05|1.06|600
1592401800|2020-06-17 13:50:00|1.052|1.07|1.05|1.06|4646
1592402100|2020-06-17 13:55:00|1.06|1.07|1.06|1.06|4495
1592402400|2020-06-17 14:00:00|1.065|1.065|1.065|1.065|315
1592402700|2020-06-17 14:05:00|1.06|1.065|1.06|1.06|596
1592403000|2020-06-17 14:10:00|1.07|1.07|1.067|1.067|290
1592403300|2020-06-17 14:15:00|1.069|1.07|1.06|1.06|33206
1592403600|2020-06-17 14:20:00|1.06|1.06|1.06|1.06|652
1592403900|2020-06-17 14:25:00|1.06|1.07|1.06|1.07|6718
1592404200|2020-06-17 14:30:00|1.07|1.07|1.07|1.07|5073
1592404500|2020-06-17 14:35:00|1.07|1.07|1.07|1.07|1022
1592404800|2020-06-17 14:40:00|1.07|1.07|1.07|1.07|250
1592405100|2020-06-17 14:45:00|1.06|1.06|1.06|1.06|520
1592405400|2020-06-17 14:50:00|1.065|1.065|1.06|1.06|1050
1592405700|2020-06-17 14:55:00|1.06|1.07|1.06|1.06|3745
1592406600|2020-06-17 15:10:00|1.07|1.07|1.07|1.07|2352
1592406900|2020-06-17 15:15:00|1.06|1.07|1.06|1.065|3467
1592407200|2020-06-17 15:20:00|1.07|1.08|1.067|1.08|25712
1592407800|2020-06-17 15:30:00|1.085|1.085|1.085|1.085|603
1592408100|2020-06-17 15:35:00|1.085|1.09|1.08|1.09|786
1592408400|2020-06-17 15:40:00|1.08|1.09|1.08|1.09|8728
1592408700|2020-06-17 15:45:00|1.09|1.09|1.08|1.083|2680
1592409000|2020-06-17 15:50:00|1.085|1.085|1.085|1.085|883
1592409300|2020-06-17 15:55:00|1.08|1.085|1.08|1.085|3758
1592409600|2020-06-17 16:00:00|1.085|1.085|1.08|1.08|1363
1592409900|2020-06-17 16:05:00|1.083|1.083|1.08|1.08|2849
1592410200|2020-06-17 16:10:00|1.085|1.085|1.085|1.085|222
1592410500|2020-06-17 16:15:00|1.085|1.085|1.085|1.085|172
1592410800|2020-06-17 16:20:00|1.09|1.09|1.09|1.09|263
1592411100|2020-06-17 16:25:00|1.085|1.085|1.085|1.085|112
1592411400|2020-06-17 16:30:00|1.085|1.085|1.085|1.085|397
1592412000|2020-06-17 16:40:00|1.085|1.085|1.085|1.085|508
1592412600|2020-06-17 16:50:00|1.083|1.085|1.08|1.08|660
1592413200|2020-06-17 17:00:00|1.085|1.085|1.08|1.08|2800
1592414100|2020-06-17 17:15:00|1.085|1.085|1.085|1.085|806
1592414400|2020-06-17 17:20:00|1.08|1.083|1.08|1.083|2337
1592414700|2020-06-17 17:25:00|1.09|1.09|1.09|1.09|1001
1592415300|2020-06-17 17:35:00|1.09|1.09|1.09|1.09|1340
1592415600|2020-06-17 17:40:00|1.085|1.085|1.08|1.08|2165
1592415900|2020-06-17 17:45:00|1.08|1.08|1.08|1.08|2112
1592416200|2020-06-17 17:50:00|1.08|1.08|1.08|1.08|891
1592416500|2020-06-17 17:55:00|1.08|1.08|1.08|1.08|1650
1592417400|2020-06-17 18:10:00|1.085|1.085|1.085|1.085|245
1592418000|2020-06-17 18:20:00|1.089|1.09|1.08|1.08|5885
1592418300|2020-06-17 18:25:00|1.08|1.08|1.08|1.08|1200
1592418600|2020-06-17 18:30:00|1.089|1.089|1.08|1.08|920
1592418900|2020-06-17 18:35:00|1.09|1.09|1.09|1.09|406
1592419200|2020-06-17 18:40:00|1.08|1.08|1.08|1.08|2100
1592419500|2020-06-17 18:45:00|1.085|1.085|1.085|1.085|460
1592420700|2020-06-17 19:05:00|1.09|1.09|1.085|1.085|3611
1592421900|2020-06-17 19:25:00|1.08|1.085|1.07|1.07|43616
1592422200|2020-06-17 19:30:00|1.06|1.07|1.06|1.06|33824
1592422500|2020-06-17 19:35:00|1.06|1.06|1.035|1.04|41055
1592422800|2020-06-17 19:40:00|1.035|1.05|1.03|1.039|39240
1592423100|2020-06-17 19:45:00|1.035|1.035|1.035|1.035|1668
1592423400|2020-06-17 19:50:00|1.04|1.04|1.03|1.03|12320
1592423700|2020-06-17 19:55:00|1.03|1.04|1.03|1.039|19965
1592424000|2020-06-17 20:00:00|1.03|1.03|1.03|1.03|1695
1592424300|2020-06-17 20:05:00|1.03|1.03|1.03|1.03|0
1592424900|2020-06-17 20:15:00|1.03|1.03|1.03|1.03|0
1592425800|2020-06-17 20:30:00|1.03|1.03|1.03|1.03|0
1592427300|2020-06-17 20:55:00|1.06|1.06|1.06|1.06|0
1592430600|2020-06-17 21:50:00|1.06|1.06|1.06|1.06|0
1592433000|2020-06-17 22:30:00|1.05|1.05|1.05|1.05|0
1592437500|2020-06-17 23:45:00|1.06|1.06|1.06|1.06|0
1592478000|2020-06-18 11:00:00|1.08|1.08|1.08|1.08|0
1592481900|2020-06-18 12:05:00|1.04|1.04|1.04|1.04|0
1592482800|2020-06-18 12:20:00|1.04|1.04|1.04|1.04|0
1592483100|2020-06-18 12:25:00|1.04|1.04|1.04|1.04|0
1592484300|2020-06-18 12:45:00|1.05|1.05|1.05|1.05|0
1592484900|2020-06-18 12:55:00|1.05|1.05|1.05|1.05|0
1592487000|2020-06-18 13:30:00|1.03|1.035|1.03|1.03|14978
1592487300|2020-06-18 13:35:00|1.045|1.045|1.03|1.03|391
1592487600|2020-06-18 13:40:00|1.056|1.056|1.04|1.05|2233
1592488200|2020-06-18 13:50:00|1.058|1.06|1.058|1.06|10662
1592488500|2020-06-18 13:55:00|1.065|1.07|1.065|1.065|3800
1592488800|2020-06-18 14:00:00|1.069|1.08|1.069|1.07|20379
1592489100|2020-06-18 14:05:00|1.08|1.083|1.08|1.08|7429
1592489400|2020-06-18 14:10:00|1.08|1.085|1.08|1.085|2181
1592489700|2020-06-18 14:15:00|1.08|1.084|1.08|1.084|1973
1592490000|2020-06-18 14:20:00|1.085|1.09|1.08|1.089|10422
1592490300|2020-06-18 14:25:00|1.089|1.09|1.07|1.08|13925
1592490600|2020-06-18 14:30:00|1.075|1.083|1.075|1.08|2120
1592490900|2020-06-18 14:35:00|1.08|1.09|1.08|1.09|426
1592491200|2020-06-18 14:40:00|1.085|1.09|1.085|1.09|2092
1592491500|2020-06-18 14:45:00|1.08|1.1|1.08|1.1|24513
1592491800|2020-06-18 14:50:00|1.09|1.09|1.09|1.09|595
1592492100|2020-06-18 14:55:00|1.08|1.085|1.08|1.08|1000
1592492400|2020-06-18 15:00:00|1.085|1.09|1.08|1.08|793
1592493000|2020-06-18 15:10:00|1.085|1.09|1.085|1.085|7420
1592493300|2020-06-18 15:15:00|1.085|1.09|1.085|1.09|5816
1592493600|2020-06-18 15:20:00|1.081|1.081|1.081|1.081|11281
1592493900|2020-06-18 15:25:00|1.08|1.08|1.08|1.08|115
1592494200|2020-06-18 15:30:00|1.08|1.085|1.08|1.08|10700
1592494500|2020-06-18 15:35:00|1.085|1.085|1.085|1.085|852
1592494800|2020-06-18 15:40:00|1.08|1.08|1.08|1.08|300
1592495100|2020-06-18 15:45:00|1.087|1.09|1.08|1.086|2921
1592495400|2020-06-18 15:50:00|1.08|1.08|1.08|1.08|7715
1592496000|2020-06-18 16:00:00|1.08|1.08|1.08|1.08|6283
1592496300|2020-06-18 16:05:00|1.08|1.08|1.08|1.08|9656
1592496900|2020-06-18 16:15:00|1.08|1.08|1.06|1.07|16201
1592497200|2020-06-18 16:20:00|1.065|1.065|1.063|1.063|453
1592497500|2020-06-18 16:25:00|1.07|1.07|1.07|1.07|1094
1592498400|2020-06-18 16:40:00|1.07|1.07|1.065|1.07|6896
1592498700|2020-06-18 16:45:00|1.065|1.07|1.06|1.07|654
1592499000|2020-06-18 16:50:00|1.06|1.06|1.06|1.06|256
1592499300|2020-06-18 16:55:00|1.065|1.065|1.065|1.065|200
1592499600|2020-06-18 17:00:00|1.06|1.06|1.06|1.06|400
1592499900|2020-06-18 17:05:00|1.07|1.07|1.07|1.07|985
1592500500|2020-06-18 17:15:00|1.065|1.065|1.065|1.065|295
1592500800|2020-06-18 17:20:00|1.07|1.07|1.06|1.06|5728
1592501100|2020-06-18 17:25:00|1.065|1.065|1.065|1.065|101
1592501700|2020-06-18 17:35:00|1.06|1.06|1.06|1.06|207
1592502300|2020-06-18 17:45:00|1.07|1.07|1.06|1.06|30200
1592502600|2020-06-18 17:50:00|1.06|1.06|1.06|1.06|133
1592502900|2020-06-18 17:55:00|1.055|1.055|1.055|1.055|252
1592503200|2020-06-18 18:00:00|1.058|1.06|1.055|1.055|1641
1592504100|2020-06-18 18:15:00|1.058|1.058|1.058|1.058|1550
1592505300|2020-06-18 18:35:00|1.05|1.05|1.05|1.05|2501
1592505900|2020-06-18 18:45:00|1.06|1.06|1.05|1.05|3100
1592506200|2020-06-18 18:50:00|1.06|1.06|1.06|1.06|604
1592506500|2020-06-18 18:55:00|1.06|1.06|1.06|1.06|13308
1592507100|2020-06-18 19:05:00|1.055|1.055|1.055|1.055|100
1592507400|2020-06-18 19:10:00|1.06|1.06|1.06|1.06|405
1592508000|2020-06-18 19:20:00|1.06|1.07|1.05|1.05|6428
1592508300|2020-06-18 19:25:00|1.055|1.055|1.055|1.055|575
1592508600|2020-06-18 19:30:00|1.05|1.055|1.04|1.04|11742
1592508900|2020-06-18 19:35:00|1.05|1.05|1.05|1.05|1006
1592509200|2020-06-18 19:40:00|1.046|1.046|1.046|1.046|2612
1592509500|2020-06-18 19:45:00|1.043|1.043|1.043|1.043|1008
1592509800|2020-06-18 19:50:00|1.05|1.05|1.04|1.045|11239
1592510100|2020-06-18 19:55:00|1.045|1.05|1.04|1.045|9993
1592510400|2020-06-18 20:00:00|1.045|1.05|1.045|1.05|0
1592513400|2020-06-18 20:50:00|1.05|1.05|1.05|1.05|0
1592514000|2020-06-18 21:00:00|1.09|1.09|1.09|1.09|0
1592517000|2020-06-18 21:50:00|1.087|1.09|1.087|1.09|0
1592520600|2020-06-18 22:50:00|1.03|1.03|1.03|1.03|0
1592524500|2020-06-18 23:55:00|1.08|1.08|1.08|1.08|0
1592556300|2020-06-19 08:45:00|1.03|1.03|1.03|1.03|0
1592563500|2020-06-19 10:45:00|1.04|1.04|1.04|1.04|0
1592571600|2020-06-19 13:00:00|1.08|1.08|1.08|1.08|0
1592573400|2020-06-19 13:30:00|1.06|1.077|1.06|1.06|22065
1592573700|2020-06-19 13:35:00|1.06|1.08|1.06|1.08|1375
1592574000|2020-06-19 13:40:00|1.09|1.09|1.08|1.09|9635
1592574600|2020-06-19 13:50:00|1.07|1.07|1.07|1.07|2000
1592574900|2020-06-19 13:55:00|1.071|1.071|1.07|1.07|9200
1592575200|2020-06-19 14:00:00|1.07|1.07|1.057|1.06|52245
1592575500|2020-06-19 14:05:00|1.06|1.07|1.05|1.07|9724
1592576100|2020-06-19 14:15:00|1.07|1.07|1.062|1.062|7822
1592576400|2020-06-19 14:20:00|1.07|1.07|1.07|1.07|195
1592576700|2020-06-19 14:25:00|1.07|1.08|1.07|1.08|1822
1592577000|2020-06-19 14:30:00|1.07|1.07|1.07|1.07|3200
1592577300|2020-06-19 14:35:00|1.07|1.08|1.07|1.075|2665
1592577600|2020-06-19 14:40:00|1.08|1.08|1.08|1.08|510
1592577900|2020-06-19 14:45:00|1.07|1.08|1.07|1.075|4215
1592578200|2020-06-19 14:50:00|1.07|1.08|1.07|1.08|4909
1592578500|2020-06-19 14:55:00|1.083|1.083|1.08|1.08|1800
1592578800|2020-06-19 15:00:00|1.085|1.085|1.08|1.08|10105
1592579400|2020-06-19 15:10:00|1.09|1.09|1.085|1.085|1810
1592579700|2020-06-19 15:15:00|1.08|1.08|1.08|1.08|1106
1592580000|2020-06-19 15:20:00|1.085|1.085|1.085|1.085|300
1592580300|2020-06-19 15:25:00|1.09|1.09|1.085|1.085|1797
1592580600|2020-06-19 15:30:00|1.081|1.085|1.081|1.085|492
1592580900|2020-06-19 15:35:00|1.09|1.09|1.085|1.09|10091
1592581200|2020-06-19 15:40:00|1.08|1.08|1.07|1.08|11413
1592581500|2020-06-19 15:45:00|1.071|1.071|1.06|1.06|12270
1592581800|2020-06-19 15:50:00|1.07|1.07|1.06|1.06|7801
1592582100|2020-06-19 15:55:00|1.07|1.07|1.07|1.07|1000
1592582400|2020-06-19 16:00:00|1.08|1.08|1.06|1.06|1124
1592582700|2020-06-19 16:05:00|1.08|1.08|1.08|1.08|2135
1592583000|2020-06-19 16:10:00|1.08|1.08|1.08|1.08|812
1592583300|2020-06-19 16:15:00|1.075|1.075|1.075|1.075|550
1592583900|2020-06-19 16:25:00|1.08|1.08|1.07|1.07|9251
1592584200|2020-06-19 16:30:00|1.075|1.075|1.07|1.07|2036
1592584500|2020-06-19 16:35:00|1.075|1.075|1.07|1.07|740
1592584800|2020-06-19 16:40:00|1.07|1.07|1.07|1.07|400
1592585100|2020-06-19 16:45:00|1.07|1.07|1.07|1.07|18688
1592586000|2020-06-19 17:00:00|1.07|1.07|1.07|1.07|361
1592586600|2020-06-19 17:10:00|1.07|1.07|1.07|1.07|300
1592586900|2020-06-19 17:15:00|1.07|1.08|1.07|1.08|1539
1592587200|2020-06-19 17:20:00|1.08|1.08|1.08|1.08|367
1592587800|2020-06-19 17:30:00|1.065|1.065|1.065|1.065|105
1592588100|2020-06-19 17:35:00|1.07|1.07|1.07|1.07|100
1592588400|2020-06-19 17:40:00|1.068|1.068|1.068|1.068|607
1592588700|2020-06-19 17:45:00|1.065|1.065|1.06|1.06|4664
1592589000|2020-06-19 17:50:00|1.07|1.07|1.066|1.066|3270
1592589300|2020-06-19 17:55:00|1.065|1.067|1.06|1.067|2401
1592589900|2020-06-19 18:05:00|1.06|1.06|1.06|1.06|3849
1592590200|2020-06-19 18:10:00|1.07|1.07|1.07|1.07|3191
1592590500|2020-06-19 18:15:00|1.06|1.065|1.06|1.065|668
1592590800|2020-06-19 18:20:00|1.065|1.065|1.06|1.06|7602
1592591100|2020-06-19 18:25:00|1.065|1.065|1.065|1.065|179
1592592600|2020-06-19 18:50:00|1.065|1.065|1.065|1.065|100
1592592900|2020-06-19 18:55:00|1.07|1.07|1.07|1.07|1000
1592593200|2020-06-19 19:00:00|1.067|1.067|1.067|1.067|255
1592594100|2020-06-19 19:15:00|1.08|1.11|1.065|1.105|76704
1592594400|2020-06-19 19:20:00|1.1|1.105|1.1|1.105|468
1592594700|2020-06-19 19:25:00|1.11|1.11|1.11|1.11|309
1592595000|2020-06-19 19:30:00|1.1|1.11|1.1|1.11|6540
1592595300|2020-06-19 19:35:00|1.1|1.11|1.1|1.11|728
1592595600|2020-06-19 19:40:00|1.115|1.115|1.11|1.11|6478
1592595900|2020-06-19 19:45:00|1.11|1.11|1.105|1.11|6667
1592596200|2020-06-19 19:50:00|1.11|1.115|1.11|1.115|13436
1592596500|2020-06-19 19:55:00|1.1|1.12|1.1|1.108|2742
1592596800|2020-06-19 20:00:00|1.1|1.1|1.1|1.1|255
1592598000|2020-06-19 20:20:00|1.1|1.1|1.1|1.1|0
1592598900|2020-06-19 20:35:00|1.12|1.12|1.12|1.12|0
1592600400|2020-06-19 21:00:00|1.11|1.11|1.11|1.11|0
1592600700|2020-06-19 21:05:00|1.11|1.11|1.11|1.11|0
1592601300|2020-06-19 21:15:00|1.11|1.11|1.11|1.11|0
1592822100|2020-06-22 10:35:00|1.1|1.16|1.1|1.16|0
1592825100|2020-06-22 11:25:00|1.09|1.16|1.09|1.15|0
1592825700|2020-06-22 11:35:00|1.15|1.15|1.15|1.15|0
1592826000|2020-06-22 11:40:00|1.07|1.07|1.07|1.07|0
1592826600|2020-06-22 11:50:00|1.13|1.13|1.13|1.13|0
1592827200|2020-06-22 12:00:00|1.12|1.13|1.12|1.13|0
1592828100|2020-06-22 12:15:00|1.14|1.16|1.09|1.15|0
1592828700|2020-06-22 12:25:00|1.13|1.13|1.13|1.13|0
1592829900|2020-06-22 12:45:00|1.11|1.11|1.11|1.11|0
1592831100|2020-06-22 13:05:00|1.11|1.12|1.11|1.12|0
1592831700|2020-06-22 13:15:00|1.09|1.09|1.09|1.09|0
1592832000|2020-06-22 13:20:00|1.08|1.08|1.08|1.08|0
1592832600|2020-06-22 13:30:00|1.1|1.1|1.08|1.098|59856
1592832900|2020-06-22 13:35:00|1.08|1.08|1.065|1.067|4175
1592833200|2020-06-22 13:40:00|1.067|1.07|1.06|1.06|2912
1592833500|2020-06-22 13:45:00|1.07|1.075|1.07|1.07|5743
1592833800|2020-06-22 13:50:00|1.08|1.08|1.07|1.07|2132
1592834100|2020-06-22 13:55:00|1.073|1.111|1.07|1.1|23887
1592834400|2020-06-22 14:00:00|1.1|1.11|1.1|1.1|7666
1592834700|2020-06-22 14:05:00|1.1|1.1|1.08|1.08|9672
1592835000|2020-06-22 14:10:00|1.09|1.1|1.09|1.09|10425
1592835300|2020-06-22 14:15:00|1.09|1.1|1.09|1.09|4989
1592835600|2020-06-22 14:20:00|1.082|1.09|1.08|1.09|6199
1592835900|2020-06-22 14:25:00|1.08|1.08|1.08|1.08|600
1592836200|2020-06-22 14:30:00|1.087|1.087|1.087|1.087|1097
1592836500|2020-06-22 14:35:00|1.09|1.09|1.09|1.09|291
1592836800|2020-06-22 14:40:00|1.08|1.08|1.08|1.08|5531
1592837100|2020-06-22 14:45:00|1.073|1.073|1.073|1.073|3040
1592837400|2020-06-22 14:50:00|1.08|1.09|1.08|1.09|12390
1592837700|2020-06-22 14:55:00|1.09|1.091|1.07|1.07|33150
1592838000|2020-06-22 15:00:00|1.086|1.087|1.08|1.08|1335
1592838300|2020-06-22 15:05:00|1.08|1.1|1.08|1.09|7340
1592838600|2020-06-22 15:10:00|1.088|1.088|1.08|1.085|2950
1592838900|2020-06-22 15:15:00|1.09|1.09|1.09|1.09|100
1592839200|2020-06-22 15:20:00|1.085|1.085|1.085|1.085|400
1592839500|2020-06-22 15:25:00|1.08|1.08|1.08|1.08|1157
1592839800|2020-06-22 15:30:00|1.09|1.09|1.085|1.085|4160
1592840100|2020-06-22 15:35:00|1.085|1.085|1.085|1.085|5000
1592840400|2020-06-22 15:40:00|1.08|1.085|1.07|1.07|13526
1592840700|2020-06-22 15:45:00|1.075|1.075|1.075|1.075|217
1592841000|2020-06-22 15:50:00|1.08|1.08|1.08|1.08|115
1592841300|2020-06-22 15:55:00|1.075|1.075|1.075|1.075|3001
1592841600|2020-06-22 16:00:00|1.08|1.08|1.078|1.078|1720
1592841900|2020-06-22 16:05:00|1.07|1.07|1.07|1.07|1000
1592842200|2020-06-22 16:10:00|1.075|1.075|1.075|1.075|550
1592842800|2020-06-22 16:20:00|1.075|1.075|1.075|1.075|201
1592843100|2020-06-22 16:25:00|1.075|1.075|1.07|1.07|14200
1592843400|2020-06-22 16:30:00|1.07|1.07|1.06|1.068|42212
1592843700|2020-06-22 16:35:00|1.07|1.07|1.06|1.06|395
1592844000|2020-06-22 16:40:00|1.08|1.08|1.08|1.08|11720
1592844300|2020-06-22 16:45:00|1.08|1.08|1.08|1.08|2310
1592844600|2020-06-22 16:50:00|1.08|1.08|1.08|1.08|917
1592844900|2020-06-22 16:55:00|1.08|1.08|1.08|1.08|371
1592845200|2020-06-22 17:00:00|1.09|1.09|1.085|1.09|18190
1592845500|2020-06-22 17:05:00|1.1|1.1|1.097|1.1|12376
1592845800|2020-06-22 17:10:00|1.1|1.105|1.1|1.1|9321
1592846100|2020-06-22 17:15:00|1.1|1.1|1.08|1.08|528
1592846400|2020-06-22 17:20:00|1.095|1.095|1.095|1.095|1009
1592846700|2020-06-22 17:25:00|1.091|1.091|1.09|1.09|4050
1592847000|2020-06-22 17:30:00|1.09|1.09|1.08|1.09|2531
1592848500|2020-06-22 17:55:00|1.077|1.08|1.077|1.079|450
1592848800|2020-06-22 18:00:00|1.07|1.075|1.07|1.075|405
1592849100|2020-06-22 18:05:00|1.07|1.071|1.07|1.071|1200
1592849400|2020-06-22 18:10:00|1.08|1.08|1.08|1.08|2109
1592850600|2020-06-22 18:30:00|1.09|1.09|1.09|1.09|2823
1592850900|2020-06-22 18:35:00|1.085|1.085|1.085|1.085|377
1592852400|2020-06-22 19:00:00|1.086|1.086|1.086|1.086|500
1592852700|2020-06-22 19:05:00|1.08|1.08|1.08|1.08|100
1592853000|2020-06-22 19:10:00|1.08|1.085|1.08|1.085|625
1592853300|2020-06-22 19:15:00|1.086|1.086|1.086|1.086|290
1592853900|2020-06-22 19:25:00|1.08|1.08|1.08|1.08|3337
1592854200|2020-06-22 19:30:00|1.08|1.08|1.06|1.07|46285
1592854800|2020-06-22 19:40:00|1.068|1.08|1.068|1.08|8911
1592855100|2020-06-22 19:45:00|1.07|1.08|1.07|1.08|21304
1592855700|2020-06-22 19:55:00|1.07|1.075|1.06|1.06|0
1592860200|2020-06-22 21:10:00|1.08|1.08|1.08|1.08|0
1592860800|2020-06-22 21:20:00|1.079|1.079|1.079|1.079|0
1592868900|2020-06-22 23:35:00|1.12|1.12|1.12|1.12|0
1592869500|2020-06-22 23:45:00|1.12|1.12|1.12|1.12|0
1592903700|2020-06-23 09:15:00|1.1|1.1|1.1|1.1|0
1592905500|2020-06-23 09:45:00|1.11|1.11|1.1|1.1|0
1592912700|2020-06-23 11:45:00|1.1|1.1|1.1|1.1|0
1592913000|2020-06-23 11:50:00|1.1|1.1|1.1|1.1|0
1592915700|2020-06-23 12:35:00|1.12|1.12|1.12|1.12|0
1592917800|2020-06-23 13:10:00|1.12|1.12|1.1|1.1|0
1592918100|2020-06-23 13:15:00|1.11|1.11|1.11|1.11|0
1592919000|2020-06-23 13:30:00|1.11|1.12|1.11|1.115|51856
1592919300|2020-06-23 13:35:00|1.115|1.12|1.115|1.12|5737
1592919600|2020-06-23 13:40:00|1.116|1.12|1.11|1.11|10899
1592919900|2020-06-23 13:45:00|1.11|1.115|1.105|1.11|31473
1592920200|2020-06-23 13:50:00|1.109|1.109|1.09|1.09|15470
1592920500|2020-06-23 13:55:00|1.1|1.12|1.092|1.12|32133
1592920800|2020-06-23 14:00:00|1.1|1.12|1.1|1.12|6302
1592921100|2020-06-23 14:05:00|1.12|1.15|1.12|1.14|51389
1592921400|2020-06-23 14:10:00|1.14|1.15|1.125|1.145|43097
1592921700|2020-06-23 14:15:00|1.145|1.25|1.145|1.245|217951
1592922000|2020-06-23 14:20:00|1.25|1.25|1.18|1.2|82962
1592922300|2020-06-23 14:25:00|1.207|1.23|1.17|1.18|62846
1592922600|2020-06-23 14:30:00|1.21|1.22|1.209|1.21|31767
1592922900|2020-06-23 14:35:00|1.201|1.21|1.184|1.185|38486
1592923200|2020-06-23 14:40:00|1.18|1.24|1.18|1.2|74602
1592923500|2020-06-23 14:45:00|1.2|1.25|1.19|1.19|66646
1592923800|2020-06-23 14:50:00|1.192|1.223|1.18|1.221|76783
1592924100|2020-06-23 14:55:00|1.22|1.22|1.205|1.21|14139
1592924400|2020-06-23 15:00:00|1.215|1.215|1.215|1.215|1100
1592924700|2020-06-23 15:05:00|1.215|1.215|1.21|1.215|2732
1592925000|2020-06-23 15:10:00|1.21|1.23|1.21|1.23|61823
1592925300|2020-06-23 15:15:00|1.225|1.25|1.225|1.25|50020
1592925600|2020-06-23 15:20:00|1.25|1.28|1.229|1.275|151330
1592925900|2020-06-23 15:25:00|1.273|1.28|1.27|1.27|36209
1592926800|2020-06-23 15:40:00|1.215|1.219|1.215|1.219|94794
1592927100|2020-06-23 15:45:00|1.211|1.215|1.2|1.21|10399
1592927400|2020-06-23 15:50:00|1.21|1.215|1.21|1.215|5400
1592927700|2020-06-23 15:55:00|1.21|1.21|1.2|1.2|27173
1592928000|2020-06-23 16:00:00|1.19|1.19|1.19|1.19|4592
1592928300|2020-06-23 16:05:00|1.19|1.196|1.19|1.19|8570
1592928600|2020-06-23 16:10:00|1.2|1.2|1.19|1.19|5067
1592928900|2020-06-23 16:15:00|1.195|1.195|1.19|1.19|2806
1592929200|2020-06-23 16:20:00|1.19|1.2|1.19|1.2|11994
1592929500|2020-06-23 16:25:00|1.195|1.2|1.195|1.2|27134
1592930100|2020-06-23 16:35:00|1.196|1.2|1.196|1.2|2447
1592930400|2020-06-23 16:40:00|1.199|1.199|1.199|1.199|242
1592931300|2020-06-23 16:55:00|1.2|1.2|1.19|1.197|10768
1592931600|2020-06-23 17:00:00|1.19|1.19|1.18|1.18|16005
1592931900|2020-06-23 17:05:00|1.184|1.184|1.184|1.184|511
1592932200|2020-06-23 17:10:00|1.199|1.2|1.19|1.195|11399
1592932500|2020-06-23 17:15:00|1.198|1.198|1.195|1.195|742
1592932800|2020-06-23 17:20:00|1.19|1.196|1.19|1.196|300
1592933100|2020-06-23 17:25:00|1.2|1.2|1.195|1.2|16999
1592933400|2020-06-23 17:30:00|1.195|1.195|1.195|1.195|756
1592933700|2020-06-23 17:35:00|1.2|1.23|1.2|1.225|17880
1592934000|2020-06-23 17:40:00|1.22|1.23|1.22|1.23|3100
1592934300|2020-06-23 17:45:00|1.225|1.23|1.224|1.23|5726
1592934600|2020-06-23 17:50:00|1.23|1.231|1.21|1.231|35000
1592934900|2020-06-23 17:55:00|1.236|1.236|1.21|1.22|4700
1592935200|2020-06-23 18:00:00|1.23|1.23|1.23|1.23|620
1592935500|2020-06-23 18:05:00|1.22|1.22|1.22|1.22|1511
1592935800|2020-06-23 18:10:00|1.215|1.23|1.21|1.22|14121
1592936100|2020-06-23 18:15:00|1.22|1.22|1.21|1.215|2924
1592936400|2020-06-23 18:20:00|1.21|1.22|1.21|1.22|21340
1592936700|2020-06-23 18:25:00|1.215|1.22|1.21|1.215|6238
1592937000|2020-06-23 18:30:00|1.215|1.215|1.2|1.21|27273
1592937300|2020-06-23 18:35:00|1.205|1.205|1.2|1.2|990
1592937600|2020-06-23 18:40:00|1.21|1.21|1.205|1.21|1415
1592937900|2020-06-23 18:45:00|1.2|1.21|1.2|1.21|4110
1592938200|2020-06-23 18:50:00|1.21|1.21|1.14|1.17|189629
1592938500|2020-06-23 18:55:00|1.165|1.206|1.15|1.195|68441
1592938800|2020-06-23 19:00:00|1.19|1.23|1.18|1.23|142888
1592939100|2020-06-23 19:05:00|1.21|1.22|1.2|1.205|35738
1592939400|2020-06-23 19:10:00|1.21|1.22|1.21|1.22|2454
1592939700|2020-06-23 19:15:00|1.22|1.225|1.21|1.225|2968
1592940000|2020-06-23 19:20:00|1.225|1.23|1.22|1.23|10406
1592940300|2020-06-23 19:25:00|1.225|1.23|1.22|1.23|4871
1592940600|2020-06-23 19:30:00|1.23|1.23|1.21|1.23|39820
1592940900|2020-06-23 19:35:00|1.225|1.225|1.2|1.225|16408
1592941200|2020-06-23 19:40:00|1.221|1.225|1.2|1.215|23075
1592941500|2020-06-23 19:45:00|1.22|1.22|1.21|1.215|8090
1592941800|2020-06-23 19:50:00|1.22|1.22|1.16|1.19|74862
1592942100|2020-06-23 19:55:00|1.22|1.22|1.18|1.2|16905
1592942400|2020-06-23 20:00:00|1.18|1.18|1.18|1.18|0
1592943300|2020-06-23 20:15:00|1.18|1.18|1.18|1.18|0
1592944500|2020-06-23 20:35:00|1.18|1.18|1.18|1.18|0
1592946000|2020-06-23 21:00:00|1.18|1.18|1.18|1.18|0
1592955600|2020-06-23 23:40:00|1.19|1.19|1.19|1.19|0
1592956200|2020-06-23 23:50:00|1.19|1.19|1.19|1.19|0
1592956500|2020-06-23 23:55:00|1.18|1.18|1.18|1.18|0
1592994000|2020-06-24 10:20:00|1.18|1.18|1.18|1.18|0
1592999700|2020-06-24 11:55:00|1.12|1.12|1.12|1.12|0
1593000900|2020-06-24 12:15:00|1.12|1.12|1.11|1.11|0
1593001200|2020-06-24 12:20:00|1.13|1.13|1.13|1.13|0
1593001500|2020-06-24 12:25:00|1.13|1.13|1.13|1.13|0
1593003300|2020-06-24 12:55:00|1.14|1.14|1.13|1.13|0
1593004500|2020-06-24 13:15:00|1.13|1.14|1.12|1.14|0
1593004800|2020-06-24 13:20:00|1.14|1.14|1.14|1.14|0
1593005400|2020-06-24 13:30:00|1.18|1.18|1.1|1.11|130923
1593005700|2020-06-24 13:35:00|1.17|1.18|1.16|1.16|42695
1593006000|2020-06-24 13:40:00|1.16|1.18|1.16|1.17|36178
1593006300|2020-06-24 13:45:00|1.165|1.18|1.13|1.14|49779
1593006600|2020-06-24 13:50:00|1.13|1.14|1.12|1.14|35438
1593006900|2020-06-24 13:55:00|1.13|1.14|1.13|1.13|1492
1593007200|2020-06-24 14:00:00|1.135|1.15|1.13|1.13|32647
1593007500|2020-06-24 14:05:00|1.14|1.15|1.135|1.15|29476
1593007800|2020-06-24 14:10:00|1.15|1.17|1.15|1.155|10027
1593008100|2020-06-24 14:15:00|1.17|1.17|1.15|1.17|17582
1593008400|2020-06-24 14:20:00|1.16|1.16|1.16|1.16|234
1593008700|2020-06-24 14:25:00|1.17|1.18|1.17|1.18|10993
1593009000|2020-06-24 14:30:00|1.18|1.33|1.17|1.31|825920
1593009300|2020-06-24 14:35:00|1.3|1.3|1.24|1.3|133635
1593009600|2020-06-24 14:40:00|1.28|1.3|1.27|1.29|54302
1593009900|2020-06-24 14:45:00|1.275|1.29|1.25|1.26|40719
1593010200|2020-06-24 14:50:00|1.26|1.26|1.23|1.24|19343
1593010500|2020-06-24 14:55:00|1.23|1.24|1.19|1.235|39901
1593010800|2020-06-24 15:00:00|1.22|1.23|1.2|1.23|39738
1593011100|2020-06-24 15:05:00|1.23|1.27|1.23|1.27|15018
1593011400|2020-06-24 15:10:00|1.25|1.258|1.25|1.25|5511
1593011700|2020-06-24 15:15:00|1.24|1.24|1.22|1.235|7781
1593012000|2020-06-24 15:20:00|1.221|1.227|1.22|1.22|14560
1593012300|2020-06-24 15:25:00|1.225|1.23|1.22|1.22|14638
1593012600|2020-06-24 15:30:00|1.223|1.225|1.22|1.22|552
1593012900|2020-06-24 15:35:00|1.225|1.225|1.21|1.215|7161
1593013200|2020-06-24 15:40:00|1.215|1.215|1.2|1.2|15161
1593013500|2020-06-24 15:45:00|1.2|1.2|1.2|1.2|2313
1593013800|2020-06-24 15:50:00|1.2|1.205|1.19|1.2|14440
1593014100|2020-06-24 15:55:00|1.206|1.206|1.19|1.2|12183
1593014400|2020-06-24 16:00:00|1.2|1.2|1.2|1.2|2862
1593015000|2020-06-24 16:10:00|1.2|1.2|1.2|1.2|31044
1593015600|2020-06-24 16:20:00|1.212|1.212|1.202|1.21|3532
1593015900|2020-06-24 16:25:00|1.21|1.21|1.21|1.21|281
1593016500|2020-06-24 16:35:00|1.205|1.21|1.19|1.21|11420
1593016800|2020-06-24 16:40:00|1.204|1.204|1.19|1.19|8130
1593017400|2020-06-24 16:50:00|1.21|1.22|1.21|1.215|11701
1593017700|2020-06-24 16:55:00|1.21|1.21|1.21|1.21|250
1593018000|2020-06-24 17:00:00|1.21|1.21|1.21|1.21|132
1593018600|2020-06-24 17:10:00|1.219|1.219|1.21|1.21|2105
1593018900|2020-06-24 17:15:00|1.22|1.22|1.22|1.22|1300
1593019200|2020-06-24 17:20:00|1.22|1.22|1.215|1.215|2815
1593019500|2020-06-24 17:25:00|1.22|1.24|1.217|1.22|7870
1593020100|2020-06-24 17:35:00|1.239|1.239|1.23|1.236|10326
1593020400|2020-06-24 17:40:00|1.237|1.28|1.237|1.27|26894
1593020700|2020-06-24 17:45:00|1.27|1.28|1.26|1.28|23797
1593021000|2020-06-24 17:50:00|1.279|1.28|1.236|1.24|142687
1593021300|2020-06-24 17:55:00|1.26|1.26|1.26|1.26|6510
1593021600|2020-06-24 18:00:00|1.26|1.275|1.26|1.275|49304
1593021900|2020-06-24 18:05:00|1.28|1.28|1.271|1.271|7821
1593022200|2020-06-24 18:10:00|1.28|1.28|1.275|1.275|721
1593022500|2020-06-24 18:15:00|1.275|1.28|1.275|1.28|1032
1593022800|2020-06-24 18:20:00|1.275|1.28|1.27|1.27|15952
1593023100|2020-06-24 18:25:00|1.28|1.28|1.279|1.28|8063
1593023400|2020-06-24 18:30:00|1.29|1.29|1.281|1.29|11875
1593023700|2020-06-24 18:35:00|1.29|1.29|1.285|1.285|1820
1593024000|2020-06-24 18:40:00|1.285|1.3|1.285|1.3|8252
1593024300|2020-06-24 18:45:00|1.3|1.37|1.295|1.36|185142
1593024600|2020-06-24 18:50:00|1.37|1.39|1.32|1.32|140871
1593024900|2020-06-24 18:55:00|1.335|1.35|1.32|1.33|38451
1593025200|2020-06-24 19:00:00|1.35|1.38|1.33|1.33|58408
1593025500|2020-06-24 19:05:00|1.34|1.358|1.33|1.35|7627
1593025800|2020-06-24 19:10:00|1.355|1.356|1.35|1.355|1621
1593026100|2020-06-24 19:15:00|1.355|1.38|1.34|1.35|10622
1593026400|2020-06-24 19:20:00|1.34|1.35|1.32|1.35|24031
1593026700|2020-06-24 19:25:00|1.32|1.34|1.3|1.33|40192
1593027000|2020-06-24 19:30:00|1.316|1.316|1.28|1.285|37108
1593027300|2020-06-24 19:35:00|1.285|1.3|1.28|1.28|19619
1593027600|2020-06-24 19:40:00|1.295|1.308|1.27|1.288|46670
1593027900|2020-06-24 19:45:00|1.29|1.3|1.28|1.3|12339
1593028200|2020-06-24 19:50:00|1.29|1.3|1.29|1.3|16515
1593028500|2020-06-24 19:55:00|1.3|1.3|1.29|1.29|11875
1593028800|2020-06-24 20:00:00|1.295|1.295|1.295|1.295|0
1593030600|2020-06-24 20:30:00|1.26|1.26|1.25|1.25|0
1593031500|2020-06-24 20:45:00|1.28|1.29|1.28|1.29|0
1593033600|2020-06-24 21:20:00|1.28|1.29|1.28|1.29|0
1593035100|2020-06-24 21:45:00|1.29|1.29|1.29|1.29|0
1593036000|2020-06-24 22:00:00|1.29|1.29|1.29|1.29|0
1593038700|2020-06-24 22:45:00|1.29|1.29|1.29|1.29|0
1593040800|2020-06-24 23:20:00|1.3|1.3|1.3|1.3|0
1593041400|2020-06-24 23:30:00|1.3|1.3|1.3|1.3|0
1593041700|2020-06-24 23:35:00|1.3|1.3|1.3|1.3|0
1593076500|2020-06-25 09:15:00|1.32|1.32|1.32|1.32|0
1593083700|2020-06-25 11:15:00|1.33|1.33|1.32|1.32|0
1593084900|2020-06-25 11:35:00|1.32|1.32|1.3|1.3|0
1593087300|2020-06-25 12:15:00|1.32|1.321|1.3|1.3|0
1593088500|2020-06-25 12:35:00|1.29|1.29|1.29|1.29|0
1593088800|2020-06-25 12:40:00|1.3|1.3|1.3|1.3|0
1593091200|2020-06-25 13:20:00|1.26|1.26|1.26|1.26|0
1593091800|2020-06-25 13:30:00|1.26|1.3|1.25|1.274|70420
1593092100|2020-06-25 13:35:00|1.31|1.42|1.31|1.405|138925
1593092400|2020-06-25 13:40:00|1.4|1.4|1.36|1.39|71312
1593092700|2020-06-25 13:45:00|1.38|1.39|1.37|1.384|34712
1593093000|2020-06-25 13:50:00|1.39|1.43|1.38|1.43|45551
1593093300|2020-06-25 13:55:00|1.44|1.48|1.4|1.42|135551
1593093600|2020-06-25 14:00:00|1.425|1.43|1.33|1.35|109512
1593093900|2020-06-25 14:05:00|1.36|1.38|1.355|1.373|11127
1593094200|2020-06-25 14:10:00|1.37|1.38|1.36|1.38|15197
1593094500|2020-06-25 14:15:00|1.37|1.375|1.36|1.375|37420
1593094800|2020-06-25 14:20:00|1.375|1.38|1.37|1.37|32934
1593095100|2020-06-25 14:25:00|1.37|1.38|1.35|1.355|41623
1593095400|2020-06-25 14:30:00|1.35|1.38|1.35|1.36|11770
1593095700|2020-06-25 14:35:00|1.365|1.4|1.365|1.39|18102
1593096000|2020-06-25 14:40:00|1.387|1.387|1.362|1.362|14818
1593096300|2020-06-25 14:45:00|1.37|1.38|1.36|1.37|7601
1593096600|2020-06-25 14:50:00|1.367|1.37|1.365|1.37|4723
1593096900|2020-06-25 14:55:00|1.37|1.377|1.37|1.37|6453
1593097200|2020-06-25 15:00:00|1.379|1.379|1.379|1.379|1058
1593097500|2020-06-25 15:05:00|1.37|1.37|1.37|1.37|1922
1593097800|2020-06-25 15:10:00|1.37|1.37|1.37|1.37|132
1593098100|2020-06-25 15:15:00|1.37|1.39|1.37|1.39|6796
1593098700|2020-06-25 15:25:00|1.39|1.39|1.37|1.38|3227
1593099000|2020-06-25 15:30:00|1.38|1.39|1.38|1.39|2889
1593099300|2020-06-25 15:35:00|1.37|1.37|1.37|1.37|16400
1593099600|2020-06-25 15:40:00|1.37|1.375|1.37|1.375|3044
1593099900|2020-06-25 15:45:00|1.375|1.39|1.37|1.37|16491
1593100200|2020-06-25 15:50:00|1.37|1.38|1.37|1.37|7160
1593100500|2020-06-25 15:55:00|1.37|1.39|1.37|1.386|4363
1593100800|2020-06-25 16:00:00|1.39|1.4|1.39|1.4|2699
1593101100|2020-06-25 16:05:00|1.4|1.414|1.4|1.4|12239
1593101400|2020-06-25 16:10:00|1.385|1.385|1.385|1.385|7935
1593102000|2020-06-25 16:20:00|1.38|1.389|1.38|1.389|1530
1593102300|2020-06-25 16:25:00|1.39|1.39|1.39|1.39|262
1593102600|2020-06-25 16:30:00|1.4|1.4|1.39|1.395|13170
1593102900|2020-06-25 16:35:00|1.39|1.4|1.39|1.39|2051
1593103200|2020-06-25 16:40:00|1.395|1.43|1.395|1.42|11079
1593103500|2020-06-25 16:45:00|1.403|1.403|1.403|1.403|1528
1593103800|2020-06-25 16:50:00|1.41|1.41|1.409|1.409|644
1593104100|2020-06-25 16:55:00|1.402|1.402|1.402|1.402|2001
1593104400|2020-06-25 17:00:00|1.4|1.407|1.385|1.385|4392
1593104700|2020-06-25 17:05:00|1.383|1.39|1.383|1.39|1282
1593105000|2020-06-25 17:10:00|1.39|1.4|1.39|1.4|1734
1593105300|2020-06-25 17:15:00|1.39|1.4|1.39|1.39|6585
1593105900|2020-06-25 17:25:00|1.39|1.39|1.39|1.39|409
1593106200|2020-06-25 17:30:00|1.39|1.395|1.39|1.395|1594
1593106500|2020-06-25 17:35:00|1.395|1.4|1.39|1.4|13050
1593106800|2020-06-25 17:40:00|1.4|1.405|1.39|1.39|5735
1593107100|2020-06-25 17:45:00|1.38|1.38|1.38|1.38|9769
1593107400|2020-06-25 17:50:00|1.39|1.39|1.387|1.39|1911
1593107700|2020-06-25 17:55:00|1.378|1.378|1.378|1.378|805
1593108000|2020-06-25 18:00:00|1.372|1.39|1.372|1.38|6609
1593108300|2020-06-25 18:05:00|1.375|1.378|1.362|1.378|16889
1593108600|2020-06-25 18:10:00|1.37|1.375|1.37|1.37|3508
1593108900|2020-06-25 18:15:00|1.38|1.38|1.36|1.36|4101
1593109200|2020-06-25 18:20:00|1.37|1.38|1.36|1.36|1618
1593109500|2020-06-25 18:25:00|1.37|1.37|1.36|1.37|2387
1593109800|2020-06-25 18:30:00|1.36|1.37|1.36|1.37|11002
1593110100|2020-06-25 18:35:00|1.37|1.37|1.37|1.37|999
1593110400|2020-06-25 18:40:00|1.36|1.36|1.36|1.36|9383
1593110700|2020-06-25 18:45:00|1.36|1.36|1.35|1.35|9333
1593111000|2020-06-25 18:50:00|1.36|1.36|1.355|1.36|6524
1593111300|2020-06-25 18:55:00|1.354|1.354|1.35|1.35|3884
1593111600|2020-06-25 19:00:00|1.35|1.355|1.35|1.35|4094
1593111900|2020-06-25 19:05:00|1.36|1.36|1.36|1.36|100
1593112200|2020-06-25 19:10:00|1.36|1.36|1.36|1.36|500
1593112500|2020-06-25 19:15:00|1.36|1.37|1.36|1.37|16140
1593113100|2020-06-25 19:25:00|1.363|1.37|1.363|1.37|1200
1593113400|2020-06-25 19:30:00|1.36|1.37|1.36|1.365|2885
1593113700|2020-06-25 19:35:00|1.36|1.365|1.36|1.36|10424
1593114000|2020-06-25 19:40:00|1.365|1.365|1.36|1.365|875
1593114300|2020-06-25 19:45:00|1.365|1.365|1.35|1.365|16347
1593114600|2020-06-25 19:50:00|1.36|1.37|1.36|1.365|4474
1593114900|2020-06-25 19:55:00|1.365|1.38|1.365|1.38|13600
1593115200|2020-06-25 20:00:00|1.35|1.35|1.35|1.35|0
1593116100|2020-06-25 20:15:00|1.35|1.35|1.34|1.34|0
1593116700|2020-06-25 20:25:00|1.35|1.35|1.35|1.35|0
1593119400|2020-06-25 21:10:00|1.35|1.35|1.35|1.35|0
1593120300|2020-06-25 21:25:00|1.35|1.35|1.33|1.33|0
1593120900|2020-06-25 21:35:00|1.33|1.33|1.33|1.33|0
1593123000|2020-06-25 22:10:00|1.33|1.33|1.33|1.33|0
1593124800|2020-06-25 22:40:00|1.33|1.33|1.33|1.33|0
1593173700|2020-06-26 12:15:00|1.35|1.35|1.35|1.35|0
1593175500|2020-06-26 12:45:00|1.33|1.33|1.33|1.33|0
1593175800|2020-06-26 12:50:00|1.33|1.33|1.33|1.33|0
1593177000|2020-06-26 13:10:00|1.33|1.33|1.32|1.32|0
1593177300|2020-06-26 13:15:00|1.32|1.32|1.32|1.32|0
1593177900|2020-06-26 13:25:00|1.33|1.33|1.32|1.32|0
1593178200|2020-06-26 13:30:00|1.25|1.25|1.15|1.22|249586
1593178500|2020-06-26 13:35:00|1.22|1.22|1.187|1.195|83706
1593178800|2020-06-26 13:40:00|1.2|1.21|1.19|1.207|37726
1593179100|2020-06-26 13:45:00|1.2|1.21|1.19|1.205|11713
1593179400|2020-06-26 13:50:00|1.21|1.21|1.19|1.19|16148
1593179700|2020-06-26 13:55:00|1.19|1.2|1.19|1.197|3323
1593180000|2020-06-26 14:00:00|1.19|1.19|1.18|1.18|6815
1593180300|2020-06-26 14:05:00|1.183|1.19|1.16|1.17|37913
1593180600|2020-06-26 14:10:00|1.17|1.17|1.16|1.17|16738
1593180900|2020-06-26 14:15:00|1.17|1.19|1.17|1.185|5594
1593181200|2020-06-26 14:20:00|1.19|1.19|1.17|1.18|11356
1593181500|2020-06-26 14:25:00|1.18|1.198|1.175|1.198|3631
1593181800|2020-06-26 14:30:00|1.19|1.19|1.184|1.184|2430
1593182100|2020-06-26 14:35:00|1.19|1.19|1.19|1.19|150
1593182400|2020-06-26 14:40:00|1.184|1.19|1.18|1.185|2314
1593182700|2020-06-26 14:45:00|1.18|1.18|1.179|1.179|14500
1593183000|2020-06-26 14:50:00|1.18|1.2|1.18|1.19|2776
1593183300|2020-06-26 14:55:00|1.19|1.195|1.19|1.195|6020
1593183900|2020-06-26 15:05:00|1.191|1.2|1.19|1.193|5040
1593184200|2020-06-26 15:10:00|1.195|1.2|1.194|1.2|1696
1593184500|2020-06-26 15:15:00|1.2|1.21|1.195|1.2|40406
1593184800|2020-06-26 15:20:00|1.2|1.2|1.2|1.2|452
1593185100|2020-06-26 15:25:00|1.21|1.21|1.21|1.21|450
1593185400|2020-06-26 15:30:00|1.21|1.21|1.205|1.205|839
1593185700|2020-06-26 15:35:00|1.202|1.205|1.2|1.2|3553
1593186000|2020-06-26 15:40:00|1.205|1.21|1.2|1.21|6722
1593186300|2020-06-26 15:45:00|1.205|1.21|1.205|1.21|859
1593186600|2020-06-26 15:50:00|1.21|1.21|1.21|1.21|1142
1593186900|2020-06-26 15:55:00|1.21|1.21|1.21|1.21|3391
1593187200|2020-06-26 16:00:00|1.205|1.21|1.205|1.21|1980
1593187800|2020-06-26 16:10:00|1.205|1.205|1.205|1.205|200
1593188100|2020-06-26 16:15:00|1.2|1.21|1.2|1.2|10303
1593188400|2020-06-26 16:20:00|1.2|1.2|1.18|1.18|64726
1593188700|2020-06-26 16:25:00|1.18|1.19|1.18|1.19|3278
1593189000|2020-06-26 16:30:00|1.18|1.21|1.17|1.2|115865
1593189300|2020-06-26 16:35:00|1.2|1.213|1.2|1.2|56286
1593189600|2020-06-26 16:40:00|1.2|1.205|1.2|1.201|2700
1593189900|2020-06-26 16:45:00|1.21|1.21|1.21|1.21|10010
1593190200|2020-06-26 16:50:00|1.201|1.21|1.201|1.21|3000
1593190500|2020-06-26 16:55:00|1.204|1.21|1.2|1.205|3365
1593190800|2020-06-26 17:00:00|1.21|1.21|1.2|1.205|3450
1593191100|2020-06-26 17:05:00|1.2|1.21|1.2|1.205|19406
1593191400|2020-06-26 17:10:00|1.205|1.205|1.205|1.205|165
1593191700|2020-06-26 17:15:00|1.2|1.2|1.2|1.2|244
1593192300|2020-06-26 17:25:00|1.205|1.21|1.202|1.21|10060
1593192600|2020-06-26 17:30:00|1.2|1.21|1.2|1.209|5199
1593192900|2020-06-26 17:35:00|1.205|1.21|1.205|1.21|13436
1593193500|2020-06-26 17:45:00|1.206|1.22|1.205|1.22|2936
1593193800|2020-06-26 17:50:00|1.214|1.214|1.214|1.214|869
1593194100|2020-06-26 17:55:00|1.213|1.213|1.205|1.21|14948
1593194400|2020-06-26 18:00:00|1.205|1.22|1.2|1.21|7305
1593194700|2020-06-26 18:05:00|1.22|1.22|1.215|1.215|785
1593195000|2020-06-26 18:10:00|1.21|1.22|1.21|1.22|3348
1593195300|2020-06-26 18:15:00|1.22|1.22|1.22|1.22|331
1593195600|2020-06-26 18:20:00|1.21|1.213|1.21|1.213|11713
1593195900|2020-06-26 18:25:00|1.21|1.215|1.21|1.215|3150
1593196200|2020-06-26 18:30:00|1.21|1.21|1.21|1.21|720
1593196500|2020-06-26 18:35:00|1.213|1.214|1.21|1.21|3754
1593196800|2020-06-26 18:40:00|1.2|1.21|1.2|1.2|20275
1593197100|2020-06-26 18:45:00|1.21|1.21|1.21|1.21|1724
1593197400|2020-06-26 18:50:00|1.205|1.209|1.205|1.205|1640
1593197700|2020-06-26 18:55:00|1.21|1.21|1.21|1.21|903
1593198000|2020-06-26 19:00:00|1.21|1.21|1.21|1.21|101
1593198300|2020-06-26 19:05:00|1.2|1.21|1.2|1.2|37410
1593198600|2020-06-26 19:10:00|1.2|1.2|1.2|1.2|500
1593198900|2020-06-26 19:15:00|1.2|1.2|1.2|1.2|501
1593199200|2020-06-26 19:20:00|1.2|1.21|1.2|1.21|4175
1593199500|2020-06-26 19:25:00|1.21|1.21|1.2|1.2|12900
1593199800|2020-06-26 19:30:00|1.2|1.2|1.2|1.2|5500
1593200100|2020-06-26 19:35:00|1.2|1.2|1.19|1.2|15687
1593200400|2020-06-26 19:40:00|1.2|1.2|1.2|1.2|1068
1593200700|2020-06-26 19:45:00|1.2|1.2|1.193|1.2|4485
1593201000|2020-06-26 19:50:00|1.195|1.21|1.19|1.21|14598
1593201300|2020-06-26 19:55:00|1.2|1.2|1.19|1.195|20113
1593201600|2020-06-26 20:00:00|1.19|1.19|1.19|1.19|8285
1593212700|2020-06-26 23:05:00|1.19|1.19|1.19|1.19|0
1593214800|2020-06-26 23:40:00|1.2|1.2|1.2|1.2|0
1593436500|2020-06-29 13:15:00|1.21|1.21|1.2|1.2|0
1593436800|2020-06-29 13:20:00|1.2|1.2|1.2|1.2|0
1593437400|2020-06-29 13:30:00|1.18|1.21|1.177|1.21|37490
1593437700|2020-06-29 13:35:00|1.207|1.21|1.2|1.202|15225
1593438000|2020-06-29 13:40:00|1.204|1.21|1.2|1.2|20243
1593438300|2020-06-29 13:45:00|1.21|1.23|1.2|1.215|16399
1593438600|2020-06-29 13:50:00|1.22|1.23|1.22|1.23|5522
1593438900|2020-06-29 13:55:00|1.23|1.25|1.23|1.24|8438
1593439200|2020-06-29 14:00:00|1.24|1.25|1.239|1.24|9756
1593439500|2020-06-29 14:05:00|1.235|1.235|1.23|1.23|455
1593439800|2020-06-29 14:10:00|1.24|1.245|1.24|1.245|2191
1593440100|2020-06-29 14:15:00|1.245|1.245|1.245|1.245|220
1593440400|2020-06-29 14:20:00|1.245|1.25|1.24|1.24|4302
1593440700|2020-06-29 14:25:00|1.24|1.24|1.22|1.22|20527
1593441000|2020-06-29 14:30:00|1.215|1.215|1.215|1.215|2613
1593441300|2020-06-29 14:35:00|1.22|1.22|1.211|1.211|3230
1593441600|2020-06-29 14:40:00|1.213|1.22|1.211|1.215|1646
1593441900|2020-06-29 14:45:00|1.214|1.22|1.214|1.22|5008
1593442200|2020-06-29 14:50:00|1.215|1.215|1.215|1.215|100
1593442500|2020-06-29 14:55:00|1.21|1.21|1.21|1.21|500
1593442800|2020-06-29 15:00:00|1.22|1.22|1.214|1.214|1600
1593443400|2020-06-29 15:10:00|1.22|1.22|1.21|1.21|520
1593444000|2020-06-29 15:20:00|1.2|1.2|1.2|1.2|0
1593444600|2020-06-29 15:30:00|1.201|1.201|1.201|1.201|161065
1593444900|2020-06-29 15:35:00|1.2|1.205|1.2|1.205|400
1593445200|2020-06-29 15:40:00|1.205|1.205|1.2|1.2|1449
1593445500|2020-06-29 15:45:00|1.205|1.205|1.205|1.205|2550
1593445800|2020-06-29 15:50:00|1.205|1.205|1.205|1.205|183
1593446100|2020-06-29 15:55:00|1.2|1.21|1.2|1.205|4200
1593446400|2020-06-29 16:00:00|1.206|1.206|1.201|1.201|1500
1593446700|2020-06-29 16:05:00|1.21|1.21|1.21|1.21|230
1593447300|2020-06-29 16:15:00|1.21|1.21|1.2|1.2|840
1593447600|2020-06-29 16:20:00|1.21|1.21|1.21|1.21|125
1593447900|2020-06-29 16:25:00|1.205|1.21|1.205|1.21|3936
1593448200|2020-06-29 16:30:00|1.2|1.2|1.175|1.175|42216
1593448500|2020-06-29 16:35:00|1.18|1.19|1.17|1.18|26672
1593448800|2020-06-29 16:40:00|1.189|1.189|1.189|1.189|1601
1593449100|2020-06-29 16:45:00|1.187|1.187|1.187|1.187|130
1593449400|2020-06-29 16:50:00|1.19|1.19|1.185|1.19|651
1593449700|2020-06-29 16:55:00|1.185|1.19|1.18|1.19|9768
1593450000|2020-06-29 17:00:00|1.181|1.181|1.181|1.181|3000
1593450300|2020-06-29 17:05:00|1.18|1.18|1.18|1.18|173
1593450600|2020-06-29 17:10:00|1.18|1.18|1.18|1.18|250
1593450900|2020-06-29 17:15:00|1.18|1.19|1.18|1.19|13322
1593451200|2020-06-29 17:20:00|1.2|1.2|1.195|1.195|2699
1593451500|2020-06-29 17:25:00|1.2|1.21|1.199|1.21|5540
1593452100|2020-06-29 17:35:00|1.2|1.2|1.19|1.195|3232
1593452400|2020-06-29 17:40:00|1.2|1.2|1.195|1.195|2454
1593452700|2020-06-29 17:45:00|1.2|1.21|1.2|1.2|1650
1593453000|2020-06-29 17:50:00|1.195|1.22|1.195|1.2|5136
1593453300|2020-06-29 17:55:00|1.2|1.21|1.2|1.21|1562
1593453600|2020-06-29 18:00:00|1.2|1.2|1.2|1.2|657
1593453900|2020-06-29 18:05:00|1.2|1.2|1.2|1.2|498
1593455100|2020-06-29 18:25:00|1.2|1.2|1.2|1.2|13631
1593455400|2020-06-29 18:30:00|1.2|1.2|1.2|1.2|862
1593455700|2020-06-29 18:35:00|1.2|1.2|1.2|1.2|700
1593456300|2020-06-29 18:45:00|1.19|1.19|1.19|1.19|2204
1593456600|2020-06-29 18:50:00|1.2|1.2|1.2|1.2|301
1593457200|2020-06-29 19:00:00|1.19|1.196|1.19|1.196|2658
1593457500|2020-06-29 19:05:00|1.19|1.19|1.19|1.19|3000
1593457800|2020-06-29 19:10:00|1.195|1.195|1.195|1.195|500
1593458100|2020-06-29 19:15:00|1.19|1.19|1.19|1.19|3981
1593458700|2020-06-29 19:25:00|1.195|1.195|1.195|1.195|104
1593459300|2020-06-29 19:35:00|1.19|1.19|1.19|1.19|300
1593459600|2020-06-29 19:40:00|1.19|1.2|1.19|1.19|2288
1593459900|2020-06-29 19:45:00|1.19|1.19|1.19|1.19|112
1593460200|2020-06-29 19:50:00|1.19|1.19|1.19|1.19|1436
1593460500|2020-06-29 19:55:00|1.19|1.2|1.19|1.19|5110
1593460800|2020-06-29 20:00:00|1.19|1.19|1.19|1.19|0
1593464400|2020-06-29 21:00:00|1.19|1.19|1.19|1.19|0
1593471300|2020-06-29 22:55:00|1.18|1.18|1.18|1.18|0
1593473700|2020-06-29 23:35:00|1.18|1.18|1.18|1.18|0
1593474000|2020-06-29 23:40:00|1.18|1.18|1.18|1.18|0
1593522900|2020-06-30 13:15:00|1.22|1.22|1.22|1.22|0
1593523800|2020-06-30 13:30:00|1.21|1.23|1.21|1.22|5827
1593524100|2020-06-30 13:35:00|1.21|1.21|1.18|1.18|2597
1593524400|2020-06-30 13:40:00|1.18|1.22|1.18|1.22|7665
1593524700|2020-06-30 13:45:00|1.2|1.21|1.18|1.21|17876
1593525000|2020-06-30 13:50:00|1.2|1.2|1.18|1.18|2837
1593525300|2020-06-30 13:55:00|1.19|1.195|1.19|1.19|14311
1593525600|2020-06-30 14:00:00|1.199|1.199|1.19|1.19|715
1593525900|2020-06-30 14:05:00|1.198|1.2|1.195|1.195|650
1593526200|2020-06-30 14:10:00|1.19|1.195|1.19|1.195|1400
1593526500|2020-06-30 14:15:00|1.19|1.19|1.19|1.19|600
1593526800|2020-06-30 14:20:00|1.191|1.199|1.19|1.195|1100
1593527100|2020-06-30 14:25:00|1.195|1.195|1.19|1.195|2101
1593527400|2020-06-30 14:30:00|1.19|1.19|1.19|1.19|223
1593527700|2020-06-30 14:35:00|1.195|1.2|1.195|1.2|300
1593528000|2020-06-30 14:40:00|1.19|1.2|1.19|1.19|420
1593528600|2020-06-30 14:50:00|1.19|1.2|1.19|1.2|2119
1593528900|2020-06-30 14:55:00|1.199|1.28|1.199|1.28|65055
1593529200|2020-06-30 15:00:00|1.28|1.28|1.25|1.27|26891
1593529500|2020-06-30 15:05:00|1.266|1.266|1.26|1.26|11710
1593529800|2020-06-30 15:10:00|1.26|1.265|1.25|1.255|12789
1593530100|2020-06-30 15:15:00|1.25|1.25|1.25|1.25|2800
1593530400|2020-06-30 15:20:00|1.25|1.25|1.22|1.22|71713
1593530700|2020-06-30 15:25:00|1.22|1.23|1.22|1.229|7188
1593531000|2020-06-30 15:30:00|1.22|1.22|1.22|1.22|147
1593531300|2020-06-30 15:35:00|1.22|1.23|1.22|1.226|3391
1593531600|2020-06-30 15:40:00|1.225|1.24|1.22|1.24|12866
1593531900|2020-06-30 15:45:00|1.24|1.26|1.24|1.255|8079
1593532200|2020-06-30 15:50:00|1.257|1.26|1.25|1.26|14744
1593532500|2020-06-30 15:55:00|1.26|1.29|1.26|1.28|50535
1593532800|2020-06-30 16:00:00|1.286|1.29|1.28|1.29|7409
1593533100|2020-06-30 16:05:00|1.29|1.32|1.29|1.31|29890
1593533400|2020-06-30 16:10:00|1.31|1.32|1.26|1.29|27037
1593533700|2020-06-30 16:15:00|1.295|1.295|1.29|1.29|2460
1593534000|2020-06-30 16:20:00|1.29|1.3|1.285|1.3|25780
1593534300|2020-06-30 16:25:00|1.3|1.3|1.26|1.27|12097
1593534900|2020-06-30 16:35:00|1.28|1.285|1.28|1.285|2590
1593535200|2020-06-30 16:40:00|1.287|1.287|1.287|1.287|100
1593535500|2020-06-30 16:45:00|1.29|1.29|1.285|1.285|5029
1593535800|2020-06-30 16:50:00|1.28|1.285|1.28|1.285|247
1593536100|2020-06-30 16:55:00|1.285|1.287|1.285|1.287|201
1593536400|2020-06-30 17:00:00|1.28|1.28|1.28|1.28|100
1593536700|2020-06-30 17:05:00|1.284|1.285|1.28|1.28|2500
1593537000|2020-06-30 17:10:00|1.282|1.29|1.28|1.28|2796
1593537300|2020-06-30 17:15:00|1.285|1.285|1.28|1.28|306
1593537600|2020-06-30 17:20:00|1.27|1.28|1.27|1.27|3800
1593537900|2020-06-30 17:25:00|1.26|1.26|1.26|1.26|563
1593538500|2020-06-30 17:35:00|1.255|1.26|1.255|1.26|1169
1593539100|2020-06-30 17:45:00|1.255|1.255|1.255|1.255|247
1593539400|2020-06-30 17:50:00|1.26|1.26|1.255|1.255|367
1593539700|2020-06-30 17:55:00|1.26|1.27|1.26|1.27|3309
1593540000|2020-06-30 18:00:00|1.262|1.28|1.262|1.27|2097
1593540600|2020-06-30 18:10:00|1.26|1.26|1.26|1.26|535
1593541500|2020-06-30 18:25:00|1.25|1.25|1.25|1.25|3589
1593541800|2020-06-30 18:30:00|1.25|1.26|1.25|1.26|4991
1593542700|2020-06-30 18:45:00|1.25|1.25|1.25|1.25|5117
1593543000|2020-06-30 18:50:00|1.25|1.25|1.25|1.25|500
1593543300|2020-06-30 18:55:00|1.25|1.25|1.25|1.25|378
1593543600|2020-06-30 19:00:00|1.25|1.25|1.23|1.23|11601
1593543900|2020-06-30 19:05:00|1.23|1.23|1.23|1.23|100
1593544200|2020-06-30 19:10:00|1.24|1.26|1.24|1.26|600
1593544500|2020-06-30 19:15:00|1.25|1.25|1.24|1.24|1261
1593544800|2020-06-30 19:20:00|1.24|1.24|1.24|1.24|112
1593545100|2020-06-30 19:25:00|1.24|1.24|1.24|1.24|107
1593545400|2020-06-30 19:30:00|1.24|1.24|1.24|1.24|207
1593545700|2020-06-30 19:35:00|1.24|1.24|1.24|1.24|100
1593546000|2020-06-30 19:40:00|1.24|1.26|1.24|1.25|1661
1593546300|2020-06-30 19:45:00|1.23|1.25|1.23|1.235|4877
1593546600|2020-06-30 19:50:00|1.23|1.242|1.23|1.238|1205
1593546900|2020-06-30 19:55:00|1.23|1.25|1.23|1.24|4551
1593547200|2020-06-30 20:00:00|1.23|1.23|1.23|1.23|0
1593549900|2020-06-30 20:45:00|1.22|1.22|1.22|1.22|0
1593552900|2020-06-30 21:35:00|1.23|1.23|1.23|1.23|0
1593603000|2020-07-01 11:30:00|1.23|1.23|1.23|1.23|0
1593605700|2020-07-01 12:15:00|1.23|1.23|1.23|1.23|0
1593610200|2020-07-01 13:30:00|1.23|1.23|1.23|1.23|6562
1593610800|2020-07-01 13:40:00|1.265|1.3|1.265|1.29|4551
1593611100|2020-07-01 13:45:00|1.3|1.35|1.3|1.35|36304
1593611400|2020-07-01 13:50:00|1.29|1.31|1.29|1.31|1020
1593611700|2020-07-01 13:55:00|1.31|1.32|1.304|1.32|3827
1593612000|2020-07-01 14:00:00|1.31|1.35|1.31|1.325|40411
1593612300|2020-07-01 14:05:00|1.329|1.35|1.329|1.34|39240
1593612600|2020-07-01 14:10:00|1.34|1.34|1.32|1.32|6097
1593612900|2020-07-01 14:15:00|1.32|1.35|1.32|1.32|7550
1593613200|2020-07-01 14:20:00|1.333|1.333|1.333|1.333|8225
1593613500|2020-07-01 14:25:00|1.325|1.325|1.32|1.32|3409
1593613800|2020-07-01 14:30:00|1.324|1.33|1.31|1.31|15819
1593614100|2020-07-01 14:35:00|1.32|1.32|1.29|1.29|13224
1593614400|2020-07-01 14:40:00|1.29|1.3|1.29|1.3|3481
1593614700|2020-07-01 14:45:00|1.28|1.3|1.28|1.29|2244
1593615000|2020-07-01 14:50:00|1.3|1.3|1.287|1.287|15508
1593615300|2020-07-01 14:55:00|1.28|1.28|1.28|1.28|503
1593615600|2020-07-01 15:00:00|1.28|1.28|1.28|1.28|1016
1593615900|2020-07-01 15:05:00|1.28|1.31|1.28|1.31|36485
1593616200|2020-07-01 15:10:00|1.3|1.3|1.3|1.3|1557
1593616500|2020-07-01 15:15:00|1.303|1.305|1.303|1.305|0
1593616800|2020-07-01 15:20:00|1.3|1.3|1.3|1.3|258682
1593617100|2020-07-01 15:25:00|1.3|1.31|1.3|1.31|5214
1593617700|2020-07-01 15:35:00|1.305|1.305|1.3|1.3|9238
1593618300|2020-07-01 15:45:00|1.31|1.31|1.31|1.31|799
1593618900|2020-07-01 15:55:00|1.305|1.31|1.305|1.31|15002
1593619200|2020-07-01 16:00:00|1.3|1.3|1.3|1.3|2100
1593619500|2020-07-01 16:05:00|1.305|1.305|1.305|1.305|600
1593619800|2020-07-01 16:10:00|1.31|1.31|1.305|1.306|4931
1593620100|2020-07-01 16:15:00|1.306|1.306|1.306|1.306|396
1593620400|2020-07-01 16:20:00|1.31|1.32|1.3|1.32|11485
1593620700|2020-07-01 16:25:00|1.31|1.32|1.31|1.32|29269
1593621000|2020-07-01 16:30:00|1.319|1.32|1.319|1.32|2392
1593621300|2020-07-01 16:35:00|1.32|1.32|1.32|1.32|2704
1593621600|2020-07-01 16:40:00|1.315|1.315|1.315|1.315|5010
1593621900|2020-07-01 16:45:00|1.32|1.32|1.32|1.32|134
1593622200|2020-07-01 16:50:00|1.311|1.311|1.31|1.31|7500
1593622500|2020-07-01 16:55:00|1.31|1.31|1.31|1.31|320
1593623100|2020-07-01 17:05:00|1.31|1.31|1.31|1.31|3641
1593623400|2020-07-01 17:10:00|1.315|1.32|1.315|1.32|3278
1593623700|2020-07-01 17:15:00|1.315|1.315|1.315|1.315|700
1593624000|2020-07-01 17:20:00|1.315|1.32|1.315|1.32|6828
1593624600|2020-07-01 17:30:00|1.322|1.325|1.322|1.325|2396
1593625200|2020-07-01 17:40:00|1.325|1.345|1.325|1.345|12709
1593625500|2020-07-01 17:45:00|1.34|1.345|1.34|1.34|8888
1593625800|2020-07-01 17:50:00|1.34|1.34|1.34|1.34|2242
1593626400|2020-07-01 18:00:00|1.345|1.35|1.345|1.35|2675
1593626700|2020-07-01 18:05:00|1.345|1.345|1.31|1.31|32800
1593627000|2020-07-01 18:10:00|1.31|1.33|1.31|1.33|476
1593627300|2020-07-01 18:15:00|1.34|1.34|1.33|1.33|773
1593627600|2020-07-01 18:20:00|1.34|1.34|1.34|1.34|1500
1593627900|2020-07-01 18:25:00|1.332|1.332|1.332|1.332|617
1593628200|2020-07-01 18:30:00|1.323|1.323|1.323|1.323|1500
1593628500|2020-07-01 18:35:00|1.32|1.32|1.32|1.32|2631
1593628800|2020-07-01 18:40:00|1.32|1.32|1.315|1.32|1039
1593629100|2020-07-01 18:45:00|1.31|1.31|1.31|1.31|703
1593629400|2020-07-01 18:50:00|1.32|1.32|1.32|1.32|101
1593630000|2020-07-01 19:00:00|1.31|1.31|1.3|1.31|16126
1593630300|2020-07-01 19:05:00|1.315|1.315|1.315|1.315|837
1593630600|2020-07-01 19:10:00|1.31|1.315|1.31|1.315|2956
1593630900|2020-07-01 19:15:00|1.31|1.31|1.31|1.31|6700
1593631200|2020-07-01 19:20:00|1.313|1.313|1.313|1.313|1000
1593631500|2020-07-01 19:25:00|1.315|1.315|1.315|1.315|1088
1593631800|2020-07-01 19:30:00|1.32|1.34|1.31|1.34|10694
1593632100|2020-07-01 19:35:00|1.33|1.33|1.33|1.33|1108
1593632400|2020-07-01 19:40:00|1.33|1.33|1.33|1.33|226
1593632700|2020-07-01 19:45:00|1.32|1.326|1.31|1.326|4659
1593633000|2020-07-01 19:50:00|1.325|1.325|1.325|1.325|200
1593633300|2020-07-01 19:55:00|1.339|1.339|1.33|1.33|441
1593633600|2020-07-01 20:00:00|1.33|1.33|1.33|1.33|0
1593680100|2020-07-02 08:55:00|1.35|1.35|1.35|1.35|0
1593680400|2020-07-02 09:00:00|1.35|1.35|1.35|1.35|0
1593681000|2020-07-02 09:10:00|1.35|1.35|1.35|1.35|0
1593693000|2020-07-02 12:30:00|1.35|1.35|1.35|1.35|0
1593693300|2020-07-02 12:35:00|1.35|1.35|1.35|1.35|0
1593696600|2020-07-02 13:30:00|1.35|1.35|1.34|1.34|25070
1593696900|2020-07-02 13:35:00|1.34|1.37|1.34|1.34|31256
1593697200|2020-07-02 13:40:00|1.36|1.37|1.35|1.35|19515
1593697500|2020-07-02 13:45:00|1.343|1.343|1.34|1.34|23041
1593697800|2020-07-02 13:50:00|1.34|1.34|1.25|1.315|59053
1593698100|2020-07-02 13:55:00|1.315|1.315|1.3|1.3|21657
1593698400|2020-07-02 14:00:00|1.31|1.32|1.31|1.32|1438
1593698700|2020-07-02 14:05:00|1.315|1.34|1.31|1.335|22563
1593699000|2020-07-02 14:10:00|1.33|1.34|1.33|1.33|10349
1593699300|2020-07-02 14:15:00|1.32|1.32|1.31|1.32|6215
1593699600|2020-07-02 14:20:00|1.315|1.32|1.315|1.32|947
1593700500|2020-07-02 14:35:00|1.327|1.327|1.327|1.327|794
1593700800|2020-07-02 14:40:00|1.32|1.32|1.317|1.32|3529
1593701100|2020-07-02 14:45:00|1.32|1.33|1.32|1.32|8641
1593701400|2020-07-02 14:50:00|1.32|1.32|1.32|1.32|400
1593701700|2020-07-02 14:55:00|1.32|1.32|1.32|1.32|5600
1593702000|2020-07-02 15:00:00|1.325|1.325|1.32|1.32|2847
1593702300|2020-07-02 15:05:00|1.31|1.33|1.31|1.33|5452
1593702600|2020-07-02 15:10:00|1.33|1.33|1.32|1.32|1200
1593702900|2020-07-02 15:15:00|1.31|1.31|1.31|1.31|1308
1593703200|2020-07-02 15:20:00|1.32|1.32|1.32|1.32|124
1593703500|2020-07-02 15:25:00|1.32|1.32|1.32|1.32|873
1593703800|2020-07-02 15:30:00|1.32|1.34|1.315|1.34|14770
1593704100|2020-07-02 15:35:00|1.339|1.37|1.335|1.355|20832
1593704400|2020-07-02 15:40:00|1.36|1.36|1.355|1.355|2904
1593704700|2020-07-02 15:45:00|1.36|1.36|1.35|1.35|3860
1593705000|2020-07-02 15:50:00|1.35|1.37|1.34|1.37|61319
1593705300|2020-07-02 15:55:00|1.355|1.39|1.355|1.36|26891
1593705600|2020-07-02 16:00:00|1.355|1.355|1.355|1.355|251
1593705900|2020-07-02 16:05:00|1.37|1.39|1.361|1.37|21417
1593706200|2020-07-02 16:10:00|1.37|1.44|1.37|1.427|110671
1593706500|2020-07-02 16:15:00|1.42|1.422|1.4|1.403|23764
1593706800|2020-07-02 16:20:00|1.41|1.41|1.405|1.41|7134
1593707100|2020-07-02 16:25:00|1.415|1.415|1.4|1.41|27262
1593707400|2020-07-02 16:30:00|1.41|1.42|1.4|1.4|3900
1593707700|2020-07-02 16:35:00|1.4|1.41|1.4|1.4|12842
1593708000|2020-07-02 16:40:00|1.396|1.396|1.37|1.38|25090
1593708300|2020-07-02 16:45:00|1.371|1.4|1.37|1.4|20415
1593708600|2020-07-02 16:50:00|1.39|1.4|1.39|1.39|6293
1593708900|2020-07-02 16:55:00|1.4|1.4|1.38|1.39|1500
1593709200|2020-07-02 17:00:00|1.392|1.392|1.392|1.392|1000
1593709500|2020-07-02 17:05:00|1.395|1.395|1.395|1.395|659
1593710100|2020-07-02 17:15:00|1.39|1.395|1.381|1.381|3541
1593710400|2020-07-02 17:20:00|1.38|1.38|1.38|1.38|10075
1593710700|2020-07-02 17:25:00|1.387|1.41|1.385|1.41|19600
1593711000|2020-07-02 17:30:00|1.405|1.42|1.4|1.402|39828
1593711300|2020-07-02 17:35:00|1.41|1.419|1.41|1.417|9189
1593711600|2020-07-02 17:40:00|1.41|1.416|1.405|1.405|1400
1593711900|2020-07-02 17:45:00|1.405|1.41|1.4|1.405|3338
1593712200|2020-07-02 17:50:00|1.409|1.41|1.4|1.4|8304
1593712500|2020-07-02 17:55:00|1.407|1.41|1.405|1.405|1475
1593712800|2020-07-02 18:00:00|1.409|1.41|1.405|1.405|22685
1593713400|2020-07-02 18:10:00|1.405|1.41|1.395|1.395|16330
1593713700|2020-07-02 18:15:00|1.395|1.4|1.39|1.394|15478
1593714000|2020-07-02 18:20:00|1.39|1.39|1.39|1.39|2385
1593714300|2020-07-02 18:25:00|1.39|1.39|1.385|1.385|1003
1593714600|2020-07-02 18:30:00|1.389|1.389|1.385|1.385|200
1593714900|2020-07-02 18:35:00|1.385|1.385|1.38|1.382|8061
1593715200|2020-07-02 18:40:00|1.39|1.4|1.39|1.395|20391
1593715500|2020-07-02 18:45:00|1.4|1.4|1.392|1.395|6850
1593715800|2020-07-02 18:50:00|1.395|1.395|1.39|1.39|618
1593716100|2020-07-02 18:55:00|1.39|1.39|1.39|1.39|203
1593716400|2020-07-02 19:00:00|1.385|1.385|1.385|1.385|100
1593716700|2020-07-02 19:05:00|1.385|1.385|1.385|1.385|137
1593717000|2020-07-02 19:10:00|1.38|1.386|1.38|1.38|2532
1593717300|2020-07-02 19:15:00|1.377|1.377|1.37|1.37|5387
1593717600|2020-07-02 19:20:00|1.38|1.38|1.37|1.38|3046
1593717900|2020-07-02 19:25:00|1.37|1.37|1.37|1.37|163
1593718200|2020-07-02 19:30:00|1.377|1.38|1.377|1.38|1550
1593718800|2020-07-02 19:40:00|1.375|1.38|1.365|1.38|6066
1593719100|2020-07-02 19:45:00|1.37|1.38|1.36|1.36|12823
1593719400|2020-07-02 19:50:00|1.37|1.37|1.36|1.366|5176
1593719700|2020-07-02 19:55:00|1.38|1.38|1.37|1.37|4838
1593720000|2020-07-02 20:00:00|1.38|1.38|1.38|1.38|2649
1593720900|2020-07-02 20:15:00|1.38|1.38|1.38|1.38|0
1593722400|2020-07-02 20:40:00|1.37|1.37|1.37|1.37|0
1593725700|2020-07-02 21:35:00|1.37|1.37|1.37|1.37|0
1593726900|2020-07-02 21:55:00|1.37|1.37|1.37|1.37|0
1593727500|2020-07-02 22:05:00|1.37|1.37|1.37|1.37|0
1593732600|2020-07-02 23:30:00|1.36|1.36|1.36|1.36|0
1594023300|2020-07-06 08:15:00|1.37|1.37|1.37|1.37|0
1594029000|2020-07-06 09:50:00|1.43|1.44|1.43|1.44|0
1594030200|2020-07-06 10:10:00|1.44|1.44|1.44|1.44|0
1594030500|2020-07-06 10:15:00|1.44|1.44|1.44|1.44|0
1594034100|2020-07-06 11:15:00|1.46|1.46|1.46|1.46|0
1594037700|2020-07-06 12:15:00|1.45|1.45|1.45|1.45|0
1594039800|2020-07-06 12:50:00|1.45|1.45|1.45|1.45|0
1594041000|2020-07-06 13:10:00|1.45|1.45|1.45|1.45|0
1594041300|2020-07-06 13:15:00|1.45|1.45|1.45|1.45|0
1594041900|2020-07-06 13:25:00|1.44|1.44|1.44|1.44|0
1594042200|2020-07-06 13:30:00|1.43|1.48|1.43|1.475|97231
1594042500|2020-07-06 13:35:00|1.47|1.48|1.455|1.46|48077
1594042800|2020-07-06 13:40:00|1.46|1.47|1.45|1.46|21847
1594043100|2020-07-06 13:45:00|1.457|1.48|1.45|1.468|72197
1594043400|2020-07-06 13:50:00|1.46|1.48|1.45|1.457|82223
1594043700|2020-07-06 13:55:00|1.45|1.459|1.44|1.44|74288
1594044000|2020-07-06 14:00:00|1.45|1.45|1.43|1.43|33313
1594044300|2020-07-06 14:05:00|1.421|1.44|1.4|1.415|24778
1594044900|2020-07-06 14:15:00|1.44|1.445|1.42|1.42|39893
1594045200|2020-07-06 14:20:00|1.437|1.44|1.43|1.44|3231
1594045500|2020-07-06 14:25:00|1.44|1.44|1.435|1.435|10992
1594045800|2020-07-06 14:30:00|1.431|1.435|1.413|1.415|22534
1594046100|2020-07-06 14:35:00|1.415|1.425|1.41|1.425|32302
1594046400|2020-07-06 14:40:00|1.43|1.43|1.42|1.428|2217
1594046700|2020-07-06 14:45:00|1.428|1.43|1.427|1.43|1207
1594047000|2020-07-06 14:50:00|1.44|1.45|1.44|1.445|14038
1594047300|2020-07-06 14:55:00|1.445|1.445|1.44|1.445|11733
1594047600|2020-07-06 15:00:00|1.43|1.43|1.43|1.43|1461
1594047900|2020-07-06 15:05:00|1.43|1.44|1.43|1.44|14230
1594048200|2020-07-06 15:10:00|1.44|1.44|1.425|1.43|4915
1594048500|2020-07-06 15:15:00|1.43|1.43|1.42|1.43|4261
1594049100|2020-07-06 15:25:00|1.429|1.43|1.428|1.428|5972
1594049400|2020-07-06 15:30:00|1.43|1.435|1.43|1.43|8415
1594049700|2020-07-06 15:35:00|1.425|1.439|1.425|1.43|12816
1594050000|2020-07-06 15:40:00|1.423|1.425|1.421|1.425|1000
1594050300|2020-07-06 15:45:00|1.42|1.43|1.42|1.42|11600
1594050600|2020-07-06 15:50:00|1.42|1.42|1.42|1.42|16614
1594050900|2020-07-06 15:55:00|1.43|1.43|1.42|1.423|12000
1594051200|2020-07-06 16:00:00|1.42|1.42|1.4|1.403|33663
1594051500|2020-07-06 16:05:00|1.4|1.4|1.4|1.4|200
1594051800|2020-07-06 16:10:00|1.4|1.405|1.4|1.405|5756
1594052100|2020-07-06 16:15:00|1.4|1.43|1.4|1.42|50984
1594052400|2020-07-06 16:20:00|1.43|1.43|1.43|1.43|7052
1594052700|2020-07-06 16:25:00|1.42|1.42|1.42|1.42|551
1594053000|2020-07-06 16:30:00|1.41|1.41|1.41|1.41|8880
1594053300|2020-07-06 16:35:00|1.4|1.41|1.4|1.41|12164
1594053600|2020-07-06 16:40:00|1.403|1.403|1.4|1.4|447
1594053900|2020-07-06 16:45:00|1.405|1.405|1.39|1.4|13270
1594054200|2020-07-06 16:50:00|1.4|1.4|1.4|1.4|100
1594054500|2020-07-06 16:55:00|1.4|1.41|1.4|1.405|2858
1594054800|2020-07-06 17:00:00|1.406|1.406|1.405|1.405|1520
1594055700|2020-07-06 17:15:00|1.405|1.405|1.39|1.4|7919
1594056300|2020-07-06 17:25:00|1.39|1.395|1.39|1.39|900
1594056600|2020-07-06 17:30:00|1.395|1.395|1.39|1.39|1073
1594057200|2020-07-06 17:40:00|1.39|1.39|1.38|1.38|3004
1594057500|2020-07-06 17:45:00|1.388|1.388|1.38|1.38|1885
1594057800|2020-07-06 17:50:00|1.39|1.393|1.39|1.39|3876
1594058100|2020-07-06 17:55:00|1.4|1.4|1.4|1.4|100
1594058400|2020-07-06 18:00:00|1.41|1.43|1.41|1.43|9373
1594058700|2020-07-06 18:05:00|1.41|1.41|1.41|1.41|8717
1594059000|2020-07-06 18:10:00|1.407|1.41|1.407|1.41|2100
1594059300|2020-07-06 18:15:00|1.403|1.403|1.403|1.403|500
1594059600|2020-07-06 18:20:00|1.404|1.404|1.39|1.4|11500
1594059900|2020-07-06 18:25:00|1.41|1.41|1.4|1.4|1139
1594060200|2020-07-06 18:30:00|1.398|1.398|1.398|1.398|629
1594060500|2020-07-06 18:35:00|1.4|1.4|1.4|1.4|9728
1594060800|2020-07-06 18:40:00|1.41|1.41|1.41|1.41|2905
1594061100|2020-07-06 18:45:00|1.415|1.415|1.415|1.415|175
1594061400|2020-07-06 18:50:00|1.415|1.415|1.415|1.415|100
1594061700|2020-07-06 18:55:00|1.416|1.416|1.415|1.415|504
1594062300|2020-07-06 19:05:00|1.415|1.415|1.41|1.41|403
1594062600|2020-07-06 19:10:00|1.413|1.413|1.41|1.41|4800
1594062900|2020-07-06 19:15:00|1.417|1.417|1.41|1.41|318
1594063200|2020-07-06 19:20:00|1.41|1.41|1.41|1.41|442
1594063800|2020-07-06 19:30:00|1.42|1.42|1.41|1.42|2994
1594064100|2020-07-06 19:35:00|1.42|1.42|1.41|1.41|900
1594064400|2020-07-06 19:40:00|1.415|1.415|1.41|1.415|400
1594064700|2020-07-06 19:45:00|1.415|1.42|1.415|1.42|5316
1594065000|2020-07-06 19:50:00|1.44|1.44|1.425|1.425|7992
1594065300|2020-07-06 19:55:00|1.41|1.44|1.41|1.44|2308
1594065600|2020-07-06 20:00:00|1.43|1.43|1.43|1.43|0
1594069500|2020-07-06 21:05:00|1.4|1.4|1.4|1.4|0
1594074000|2020-07-06 22:20:00|1.45|1.45|1.45|1.45|0
1594114500|2020-07-07 09:35:00|1.49|1.5|1.49|1.5|0
1594114800|2020-07-07 09:40:00|1.5|1.5|1.5|1.5|0
1594115100|2020-07-07 09:45:00|1.51|1.51|1.51|1.51|0
1594115700|2020-07-07 09:55:00|1.51|1.51|1.51|1.51|0
1594118700|2020-07-07 10:45:00|1.43|1.43|1.43|1.43|0
1594120500|2020-07-07 11:15:00|1.43|1.43|1.43|1.43|0
1594124100|2020-07-07 12:15:00|1.4|1.4|1.4|1.4|0
1594127400|2020-07-07 13:10:00|1.39|1.39|1.39|1.39|0
1594128600|2020-07-07 13:30:00|1.42|1.42|1.41|1.415|9189
1594128900|2020-07-07 13:35:00|1.41|1.41|1.41|1.41|5500
1594129200|2020-07-07 13:40:00|1.41|1.42|1.41|1.415|6551
1594129500|2020-07-07 13:45:00|1.41|1.41|1.37|1.39|25262
1594129800|2020-07-07 13:50:00|1.38|1.38|1.38|1.38|500
1594130100|2020-07-07 13:55:00|1.385|1.385|1.38|1.38|2584
1594130400|2020-07-07 14:00:00|1.385|1.39|1.38|1.39|3426
1594130700|2020-07-07 14:05:00|1.38|1.38|1.38|1.38|6780
1594131000|2020-07-07 14:10:00|1.385|1.385|1.38|1.38|4317
1594131300|2020-07-07 14:15:00|1.38|1.39|1.38|1.38|6340
1594131600|2020-07-07 14:20:00|1.38|1.39|1.36|1.39|14531
1594131900|2020-07-07 14:25:00|1.38|1.38|1.38|1.38|1501
1594132200|2020-07-07 14:30:00|1.385|1.385|1.385|1.385|500
1594132500|2020-07-07 14:35:00|1.4|1.4|1.37|1.373|5350
1594132800|2020-07-07 14:40:00|1.37|1.38|1.35|1.35|48774
1594133100|2020-07-07 14:45:00|1.37|1.39|1.35|1.39|20792
1594133400|2020-07-07 14:50:00|1.36|1.39|1.36|1.36|1522
1594133700|2020-07-07 14:55:00|1.39|1.394|1.39|1.39|2300
1594134000|2020-07-07 15:00:00|1.367|1.367|1.367|1.367|6000
1594134300|2020-07-07 15:05:00|1.4|1.4|1.38|1.38|2220
1594134900|2020-07-07 15:15:00|1.38|1.39|1.38|1.39|781
1594135200|2020-07-07 15:20:00|1.4|1.405|1.39|1.39|5509
1594135500|2020-07-07 15:25:00|1.4|1.4|1.4|1.4|100
1594135800|2020-07-07 15:30:00|1.395|1.395|1.395|1.395|253
1594136100|2020-07-07 15:35:00|1.39|1.395|1.39|1.39|886
1594136400|2020-07-07 15:40:00|1.38|1.38|1.38|1.38|0
1594136700|2020-07-07 15:45:00|1.38|1.392|1.38|1.38|194042
1594137000|2020-07-07 15:50:00|1.4|1.4|1.4|1.4|235
1594137300|2020-07-07 15:55:00|1.39|1.39|1.39|1.39|278
1594137600|2020-07-07 16:00:00|1.38|1.382|1.38|1.38|11033
1594138200|2020-07-07 16:10:00|1.375|1.375|1.37|1.375|950
1594138800|2020-07-07 16:20:00|1.375|1.375|1.37|1.375|2300
1594139100|2020-07-07 16:25:00|1.374|1.374|1.37|1.37|1954
1594139400|2020-07-07 16:30:00|1.37|1.37|1.37|1.37|441
1594139700|2020-07-07 16:35:00|1.37|1.37|1.37|1.37|100
1594140000|2020-07-07 16:40:00|1.37|1.37|1.37|1.37|376
1594140600|2020-07-07 16:50:00|1.38|1.38|1.38|1.38|318
1594141500|2020-07-07 17:05:00|1.37|1.37|1.37|1.37|100
1594141800|2020-07-07 17:10:00|1.38|1.39|1.38|1.39|2764
1594142100|2020-07-07 17:15:00|1.36|1.36|1.36|1.36|100
1594142700|2020-07-07 17:25:00|1.37|1.39|1.37|1.38|2651
1594143000|2020-07-07 17:30:00|1.39|1.39|1.39|1.39|200
1594144500|2020-07-07 17:55:00|1.39|1.39|1.39|1.39|982
1594144800|2020-07-07 18:00:00|1.36|1.36|1.36|1.36|200
1594145100|2020-07-07 18:05:00|1.36|1.375|1.36|1.36|550
1594145400|2020-07-07 18:10:00|1.36|1.374|1.36|1.374|260
1594145700|2020-07-07 18:15:00|1.37|1.37|1.36|1.36|4100
1594146300|2020-07-07 18:25:00|1.381|1.381|1.381|1.381|540
1594146900|2020-07-07 18:35:00|1.38|1.38|1.38|1.38|801
1594147500|2020-07-07 18:45:00|1.39|1.41|1.39|1.407|5007
1594147800|2020-07-07 18:50:00|1.4|1.41|1.4|1.41|8019
1594148100|2020-07-07 18:55:00|1.395|1.398|1.38|1.398|1604
1594148700|2020-07-07 19:05:00|1.38|1.39|1.36|1.39|6250
1594149000|2020-07-07 19:10:00|1.39|1.41|1.39|1.41|858
1594149600|2020-07-07 19:20:00|1.393|1.393|1.393|1.393|660
1594149900|2020-07-07 19:25:00|1.39|1.395|1.38|1.38|6789
1594150200|2020-07-07 19:30:00|1.39|1.39|1.39|1.39|700
1594150500|2020-07-07 19:35:00|1.378|1.38|1.37|1.37|1313
1594150800|2020-07-07 19:40:00|1.38|1.38|1.38|1.38|1254
1594151100|2020-07-07 19:45:00|1.39|1.39|1.37|1.38|1864
1594151400|2020-07-07 19:50:00|1.375|1.39|1.375|1.38|525
1594151700|2020-07-07 19:55:00|1.38|1.4|1.37|1.38|25586
1594152000|2020-07-07 20:00:00|1.38|1.38|1.38|1.38|0
1594197600|2020-07-08 08:40:00|1.36|1.36|1.36|1.36|0
1594199400|2020-07-08 09:10:00|1.35|1.35|1.35|1.35|0
1594211100|2020-07-08 12:25:00|1.38|1.38|1.38|1.38|0
1594215000|2020-07-08 13:30:00|1.35|1.4|1.35|1.396|90027
1594215300|2020-07-08 13:35:00|1.4|1.43|1.385|1.43|22309
1594215600|2020-07-08 13:40:00|1.42|1.42|1.42|1.42|180
1594216200|2020-07-08 13:50:00|1.385|1.385|1.385|1.385|52257
1594216500|2020-07-08 13:55:00|1.385|1.39|1.32|1.37|64777
1594216800|2020-07-08 14:00:00|1.34|1.37|1.34|1.35|5433
1594217100|2020-07-08 14:05:00|1.35|1.353|1.35|1.353|1583
1594217400|2020-07-08 14:10:00|1.353|1.355|1.28|1.35|226282
1594217700|2020-07-08 14:15:00|1.34|1.36|1.28|1.29|120451
1594218000|2020-07-08 14:20:00|1.29|1.3|1.18|1.2|257878
1594218300|2020-07-08 14:25:00|1.19|1.23|1.19|1.2|123978
1594218600|2020-07-08 14:30:00|1.195|1.23|1.17|1.17|124583
1594218900|2020-07-08 14:35:00|1.175|1.2|1.17|1.19|19890
1594219200|2020-07-08 14:40:00|1.19|1.25|1.19|1.23|25520
1594219500|2020-07-08 14:45:00|1.224|1.24|1.22|1.236|22611
1594219800|2020-07-08 14:50:00|1.246|1.25|1.23|1.23|10170
1594220100|2020-07-08 14:55:00|1.233|1.233|1.233|1.233|1010
1594220400|2020-07-08 15:00:00|1.233|1.24|1.23|1.24|4356
1594220700|2020-07-08 15:05:00|1.231|1.24|1.231|1.24|20667
1594221000|2020-07-08 15:10:00|1.24|1.24|1.235|1.24|3195
1594221300|2020-07-08 15:15:00|1.24|1.245|1.24|1.245|12067
1594221600|2020-07-08 15:20:00|1.244|1.27|1.24|1.253|34124
1594221900|2020-07-08 15:25:00|1.25|1.253|1.23|1.23|5031
1594222200|2020-07-08 15:30:00|1.244|1.244|1.24|1.24|970
1594222500|2020-07-08 15:35:00|1.245|1.245|1.22|1.225|23922
1594222800|2020-07-08 15:40:00|1.23|1.23|1.22|1.22|11814
1594223100|2020-07-08 15:45:00|1.22|1.225|1.22|1.225|482
1594223400|2020-07-08 15:50:00|1.225|1.225|1.225|1.225|511
1594223700|2020-07-08 15:55:00|1.226|1.23|1.22|1.224|7770
1594224000|2020-07-08 16:00:00|1.23|1.24|1.22|1.24|4790
1594224300|2020-07-08 16:05:00|1.24|1.24|1.24|1.24|1002
1594224600|2020-07-08 16:10:00|1.24|1.24|1.24|1.24|10231
1594224900|2020-07-08 16:15:00|1.245|1.25|1.245|1.25|13862
1594225200|2020-07-08 16:20:00|1.259|1.27|1.259|1.265|35970
1594225500|2020-07-08 16:25:00|1.26|1.28|1.26|1.28|7665
1594225800|2020-07-08 16:30:00|1.28|1.28|1.271|1.275|10731
1594226100|2020-07-08 16:35:00|1.275|1.28|1.265|1.27|17267
1594226400|2020-07-08 16:40:00|1.27|1.27|1.26|1.26|903
1594226700|2020-07-08 16:45:00|1.26|1.28|1.26|1.28|3627
1594227000|2020-07-08 16:50:00|1.27|1.275|1.27|1.275|1203
1594227300|2020-07-08 16:55:00|1.265|1.28|1.265|1.28|7316
1594227600|2020-07-08 17:00:00|1.275|1.275|1.27|1.27|3308
1594227900|2020-07-08 17:05:00|1.275|1.275|1.275|1.275|101
1594228200|2020-07-08 17:10:00|1.28|1.28|1.28|1.28|1032
1594228500|2020-07-08 17:15:00|1.275|1.28|1.26|1.28|11581
1594228800|2020-07-08 17:20:00|1.27|1.27|1.26|1.26|2468
1594229100|2020-07-08 17:25:00|1.28|1.28|1.27|1.27|2782
1594229400|2020-07-08 17:30:00|1.275|1.275|1.275|1.275|336
1594229700|2020-07-08 17:35:00|1.271|1.271|1.271|1.271|200
1594230000|2020-07-08 17:40:00|1.28|1.28|1.27|1.27|3335
1594230300|2020-07-08 17:45:00|1.28|1.28|1.275|1.275|1568
1594230600|2020-07-08 17:50:00|1.28|1.29|1.28|1.29|6357
1594230900|2020-07-08 17:55:00|1.288|1.288|1.285|1.285|448
1594231200|2020-07-08 18:00:00|1.29|1.29|1.29|1.29|2170
1594231500|2020-07-08 18:05:00|1.282|1.282|1.282|1.282|815
1594232400|2020-07-08 18:20:00|1.285|1.29|1.285|1.285|3460
1594232700|2020-07-08 18:25:00|1.285|1.29|1.28|1.281|4877
1594233300|2020-07-08 18:35:00|1.282|1.29|1.28|1.28|4085
1594233600|2020-07-08 18:40:00|1.28|1.29|1.28|1.29|6000
1594233900|2020-07-08 18:45:00|1.28|1.28|1.258|1.26|82340
1594234200|2020-07-08 18:50:00|1.275|1.275|1.275|1.275|200
1594234800|2020-07-08 19:00:00|1.26|1.27|1.26|1.27|959
1594235100|2020-07-08 19:05:00|1.27|1.27|1.27|1.27|100
1594235400|2020-07-08 19:10:00|1.28|1.28|1.28|1.28|1182
1594236300|2020-07-08 19:25:00|1.27|1.27|1.27|1.27|407
1594236900|2020-07-08 19:35:00|1.28|1.28|1.27|1.27|1931
1594237200|2020-07-08 19:40:00|1.275|1.3|1.27|1.274|79977
1594237500|2020-07-08 19:45:00|1.28|1.294|1.27|1.29|29498
1594238100|2020-07-08 19:55:00|1.29|1.29|1.28|1.28|33037
1594238400|2020-07-08 20:00:00|1.25|1.25|1.25|1.25|0
1594251900|2020-07-08 23:45:00|1.27|1.27|1.27|1.27|0
1594294500|2020-07-09 11:35:00|1.29|1.3|1.29|1.3|0
1594296600|2020-07-09 12:10:00|1.3|1.3|1.3|1.3|0
1594297500|2020-07-09 12:25:00|1.3|1.3|1.3|1.3|0
1594299300|2020-07-09 12:55:00|1.3|1.3|1.3|1.3|0
1594299600|2020-07-09 13:00:00|1.33|1.33|1.33|1.33|0
1594300500|2020-07-09 13:15:00|1.28|1.28|1.28|1.28|0
1594301400|2020-07-09 13:30:00|1.27|1.31|1.27|1.31|36434
1594301700|2020-07-09 13:35:00|1.31|1.31|1.263|1.28|37147
1594302000|2020-07-09 13:40:00|1.29|1.293|1.29|1.29|4219
1594302300|2020-07-09 13:45:00|1.29|1.295|1.28|1.28|91036
1594302600|2020-07-09 13:50:00|1.283|1.3|1.28|1.3|9069
1594302900|2020-07-09 13:55:00|1.295|1.35|1.295|1.325|37604
1594303200|2020-07-09 14:00:00|1.304|1.34|1.304|1.325|6580
1594303500|2020-07-09 14:05:00|1.325|1.325|1.324|1.324|1061
1594303800|2020-07-09 14:10:00|1.325|1.33|1.323|1.325|7641
1594304100|2020-07-09 14:15:00|1.33|1.33|1.31|1.31|19270
1594304400|2020-07-09 14:20:00|1.315|1.315|1.31|1.31|885
1594304700|2020-07-09 14:25:00|1.31|1.315|1.31|1.31|11502
1594305000|2020-07-09 14:30:00|1.3|1.3|1.299|1.3|4406
1594305300|2020-07-09 14:35:00|1.29|1.3|1.29|1.3|6955
1594305600|2020-07-09 14:40:00|1.3|1.31|1.29|1.306|2093
1594305900|2020-07-09 14:45:00|1.31|1.31|1.3|1.3|5052
1594306200|2020-07-09 14:50:00|1.31|1.31|1.3|1.31|3547
1594306500|2020-07-09 14:55:00|1.305|1.307|1.301|1.307|1488
1594306800|2020-07-09 15:00:00|1.301|1.31|1.3|1.3|6963
1594307100|2020-07-09 15:05:00|1.3|1.3|1.3|1.3|1307
1594307400|2020-07-09 15:10:00|1.3|1.305|1.3|1.305|1100
1594307700|2020-07-09 15:15:00|1.305|1.305|1.3|1.305|1057
1594308000|2020-07-09 15:20:00|1.3|1.305|1.3|1.305|5149
1594308300|2020-07-09 15:25:00|1.31|1.31|1.305|1.31|2325
1594308600|2020-07-09 15:30:00|1.31|1.31|1.305|1.31|7001
1594308900|2020-07-09 15:35:00|1.31|1.31|1.3|1.31|6074
1594309200|2020-07-09 15:40:00|1.31|1.31|1.31|1.31|607
1594309500|2020-07-09 15:45:00|1.31|1.32|1.31|1.32|4259
1594309800|2020-07-09 15:50:00|1.32|1.33|1.32|1.33|12186
1594310100|2020-07-09 15:55:00|1.34|1.34|1.339|1.34|4199
1594310400|2020-07-09 16:00:00|1.34|1.34|1.34|1.34|892
1594310700|2020-07-09 16:05:00|1.34|1.34|1.323|1.327|19146
1594311000|2020-07-09 16:10:00|1.326|1.34|1.326|1.34|2302
1594311300|2020-07-09 16:15:00|1.34|1.34|1.33|1.33|1547
1594311600|2020-07-09 16:20:00|1.34|1.34|1.335|1.34|5231
1594311900|2020-07-09 16:25:00|1.338|1.35|1.335|1.35|4182
1594312200|2020-07-09 16:30:00|1.35|1.35|1.35|1.35|110
1594312500|2020-07-09 16:35:00|1.35|1.35|1.35|1.35|237
1594312800|2020-07-09 16:40:00|1.34|1.34|1.34|1.34|2655
1594313100|2020-07-09 16:45:00|1.34|1.34|1.34|1.34|2239
1594313400|2020-07-09 16:50:00|1.35|1.35|1.35|1.35|177
1594313700|2020-07-09 16:55:00|1.34|1.34|1.34|1.34|250
1594314000|2020-07-09 17:00:00|1.35|1.35|1.347|1.35|22691
1594314300|2020-07-09 17:05:00|1.34|1.39|1.34|1.39|76531
1594314600|2020-07-09 17:10:00|1.38|1.39|1.375|1.375|19801
1594314900|2020-07-09 17:15:00|1.378|1.387|1.37|1.379|13259
1594315200|2020-07-09 17:20:00|1.37|1.373|1.36|1.367|10414
1594315800|2020-07-09 17:30:00|1.37|1.37|1.36|1.36|1305
1594316100|2020-07-09 17:35:00|1.37|1.38|1.365|1.37|10371
1594316400|2020-07-09 17:40:00|1.37|1.37|1.37|1.37|200
1594316700|2020-07-09 17:45:00|1.37|1.37|1.367|1.37|2640
1594317000|2020-07-09 17:50:00|1.368|1.368|1.368|1.368|3825
1594317300|2020-07-09 17:55:00|1.37|1.37|1.365|1.366|6345
1594317600|2020-07-09 18:00:00|1.362|1.362|1.362|1.362|722
1594317900|2020-07-09 18:05:00|1.369|1.37|1.365|1.37|1463
1594318200|2020-07-09 18:10:00|1.365|1.37|1.365|1.37|235
1594318500|2020-07-09 18:15:00|1.37|1.37|1.37|1.37|182
1594318800|2020-07-09 18:20:00|1.37|1.37|1.37|1.37|110
1594319100|2020-07-09 18:25:00|1.37|1.37|1.37|1.37|100
1594319400|2020-07-09 18:30:00|1.367|1.367|1.36|1.362|2290
1594320000|2020-07-09 18:40:00|1.37|1.38|1.365|1.375|6225
1594320300|2020-07-09 18:45:00|1.37|1.375|1.37|1.372|4455
1594320600|2020-07-09 18:50:00|1.38|1.38|1.38|1.38|400
1594320900|2020-07-09 18:55:00|1.376|1.38|1.375|1.38|685
1594321200|2020-07-09 19:00:00|1.38|1.38|1.38|1.38|120
1594321500|2020-07-09 19:05:00|1.375|1.38|1.37|1.37|7017
1594321800|2020-07-09 19:10:00|1.375|1.38|1.375|1.38|901
1594322100|2020-07-09 19:15:00|1.375|1.375|1.375|1.375|192
1594322400|2020-07-09 19:20:00|1.37|1.4|1.37|1.4|27789
1594322700|2020-07-09 19:25:00|1.4|1.4|1.37|1.39|4091
1594323000|2020-07-09 19:30:00|1.387|1.39|1.386|1.39|6111
1594323300|2020-07-09 19:35:00|1.39|1.39|1.39|1.39|11537
1594323600|2020-07-09 19:40:00|1.39|1.4|1.38|1.4|35519
1594323900|2020-07-09 19:45:00|1.4|1.4|1.39|1.39|12862
1594324200|2020-07-09 19:50:00|1.4|1.4|1.39|1.39|9322
1594324500|2020-07-09 19:55:00|1.38|1.4|1.36|1.36|8268
1594324800|2020-07-09 20:00:00|1.36|1.36|1.36|1.36|1135
1594327200|2020-07-09 20:40:00|1.38|1.4|1.36|1.36|0
1594332900|2020-07-09 22:15:00|1.36|1.36|1.36|1.36|0
1594370700|2020-07-10 08:45:00|1.32|1.32|1.31|1.31|0
1594371000|2020-07-10 08:50:00|1.31|1.31|1.27|1.27|0
1594383600|2020-07-10 12:20:00|1.37|1.37|1.37|1.37|0
1594383900|2020-07-10 12:25:00|1.37|1.37|1.37|1.37|0
1594386600|2020-07-10 13:10:00|1.3|1.3|1.3|1.3|0
1594387800|2020-07-10 13:30:00|1.35|1.35|1.33|1.339|14686
1594388100|2020-07-10 13:35:00|1.33|1.34|1.33|1.34|1785
1594388700|2020-07-10 13:45:00|1.33|1.347|1.33|1.347|6540
1594389000|2020-07-10 13:50:00|1.331|1.331|1.331|1.331|701
1594389300|2020-07-10 13:55:00|1.335|1.335|1.33|1.33|20760
1594389600|2020-07-10 14:00:00|1.335|1.335|1.32|1.32|9134
1594389900|2020-07-10 14:05:00|1.32|1.33|1.32|1.33|10872
1594390200|2020-07-10 14:10:00|1.333|1.333|1.33|1.33|2113
1594390500|2020-07-10 14:15:00|1.335|1.335|1.335|1.335|450
1594390800|2020-07-10 14:20:00|1.336|1.35|1.335|1.35|3215
1594391100|2020-07-10 14:25:00|1.36|1.37|1.355|1.37|6744
1594391400|2020-07-10 14:30:00|1.36|1.365|1.36|1.365|500
1594391700|2020-07-10 14:35:00|1.364|1.37|1.364|1.37|1754
1594392000|2020-07-10 14:40:00|1.36|1.38|1.36|1.38|11620
1594392300|2020-07-10 14:45:00|1.378|1.4|1.375|1.399|15850
1594392600|2020-07-10 14:50:00|1.387|1.4|1.387|1.39|5826
1594392900|2020-07-10 14:55:00|1.39|1.39|1.39|1.39|412
1594393200|2020-07-10 15:00:00|1.39|1.42|1.39|1.4|17942
1594393500|2020-07-10 15:05:00|1.4|1.4|1.4|1.4|402
1594393800|2020-07-10 15:10:00|1.395|1.395|1.395|1.395|421
1594394400|2020-07-10 15:20:00|1.4|1.4|1.39|1.392|17766
1594394700|2020-07-10 15:25:00|1.395|1.395|1.38|1.38|21144
1594395000|2020-07-10 15:30:00|1.385|1.42|1.385|1.41|10632
1594395300|2020-07-10 15:35:00|1.41|1.41|1.4|1.4|13087
1594395600|2020-07-10 15:40:00|1.409|1.409|1.408|1.408|350
1594395900|2020-07-10 15:45:00|1.405|1.405|1.38|1.381|4786
1594396200|2020-07-10 15:50:00|1.389|1.389|1.387|1.387|1598
1594396500|2020-07-10 15:55:00|1.39|1.415|1.387|1.41|30800
1594396800|2020-07-10 16:00:00|1.41|1.415|1.41|1.415|7374
1594397100|2020-07-10 16:05:00|1.415|1.43|1.415|1.42|13617
1594397400|2020-07-10 16:10:00|1.413|1.413|1.413|1.413|158
1594397700|2020-07-10 16:15:00|1.42|1.42|1.415|1.42|2770
1594398000|2020-07-10 16:20:00|1.41|1.42|1.41|1.42|16769
1594398300|2020-07-10 16:25:00|1.412|1.42|1.41|1.41|3708
1594398600|2020-07-10 16:30:00|1.41|1.41|1.41|1.41|1069
1594398900|2020-07-10 16:35:00|1.4|1.405|1.39|1.405|2604
1594399200|2020-07-10 16:40:00|1.42|1.42|1.416|1.42|1179
1594399500|2020-07-10 16:45:00|1.41|1.41|1.41|1.41|108
1594399800|2020-07-10 16:50:00|1.405|1.405|1.4|1.4|2613
1594400100|2020-07-10 16:55:00|1.4|1.4|1.4|1.4|1400
1594400400|2020-07-10 17:00:00|1.389|1.42|1.389|1.4|15779
1594401000|2020-07-10 17:10:00|1.412|1.412|1.412|1.412|101
1594401300|2020-07-10 17:15:00|1.406|1.406|1.406|1.406|100
1594401600|2020-07-10 17:20:00|1.41|1.41|1.41|1.41|567
1594401900|2020-07-10 17:25:00|1.41|1.41|1.41|1.41|465
1594402800|2020-07-10 17:40:00|1.39|1.4|1.37|1.39|29146
1594403400|2020-07-10 17:50:00|1.4|1.4|1.393|1.393|1307
1594404000|2020-07-10 18:00:00|1.395|1.395|1.395|1.395|200
1594404600|2020-07-10 18:10:00|1.395|1.395|1.395|1.395|500
1594404900|2020-07-10 18:15:00|1.395|1.396|1.395|1.396|700
1594405200|2020-07-10 18:20:00|1.395|1.395|1.395|1.395|241
1594405500|2020-07-10 18:25:00|1.395|1.395|1.395|1.395|400
1594406100|2020-07-10 18:35:00|1.395|1.4|1.395|1.4|1515
1594406400|2020-07-10 18:40:00|1.4|1.4|1.4|1.4|230
1594406700|2020-07-10 18:45:00|1.395|1.395|1.395|1.395|250
1594407000|2020-07-10 18:50:00|1.395|1.395|1.38|1.38|1486
1594407300|2020-07-10 18:55:00|1.383|1.383|1.383|1.383|2500
1594407600|2020-07-10 19:00:00|1.383|1.383|1.383|1.383|800
1594407900|2020-07-10 19:05:00|1.385|1.385|1.385|1.385|503
1594408500|2020-07-10 19:15:00|1.38|1.38|1.38|1.38|500
1594408800|2020-07-10 19:20:00|1.39|1.4|1.39|1.4|1620
1594409100|2020-07-10 19:25:00|1.41|1.41|1.4|1.4|2290
1594409400|2020-07-10 19:30:00|1.397|1.397|1.397|1.397|2518
1594410000|2020-07-10 19:40:00|1.39|1.39|1.39|1.39|8878
1594410300|2020-07-10 19:45:00|1.39|1.395|1.39|1.395|2277
1594410600|2020-07-10 19:50:00|1.39|1.395|1.39|1.39|780
1594410900|2020-07-10 19:55:00|1.38|1.4|1.38|1.385|4999
1594411200|2020-07-10 20:00:00|1.37|1.37|1.37|1.37|2138
1594419000|2020-07-10 22:10:00|1.39|1.39|1.39|1.39|0
1594644300|2020-07-13 12:45:00|1.4|1.4|1.4|1.4|0
1594647000|2020-07-13 13:30:00|1.41|1.43|1.393|1.393|26308
1594647300|2020-07-13 13:35:00|1.4|1.41|1.39|1.39|29599
1594647600|2020-07-13 13:40:00|1.38|1.396|1.38|1.39|1767
1594647900|2020-07-13 13:45:00|1.39|1.419|1.38|1.41|41286
1594648500|2020-07-13 13:55:00|1.4|1.41|1.39|1.4|18778
1594648800|2020-07-13 14:00:00|1.39|1.41|1.37|1.39|23718
1594649100|2020-07-13 14:05:00|1.38|1.38|1.36|1.37|2132
1594649400|2020-07-13 14:10:00|1.375|1.4|1.37|1.37|3147
1594649700|2020-07-13 14:15:00|1.37|1.37|1.37|1.37|9213
1594650000|2020-07-13 14:20:00|1.37|1.39|1.37|1.39|5856
1594650300|2020-07-13 14:25:00|1.377|1.377|1.37|1.373|4434
1594650600|2020-07-13 14:30:00|1.373|1.373|1.34|1.35|21843
1594650900|2020-07-13 14:35:00|1.352|1.36|1.33|1.35|11391
1594651200|2020-07-13 14:40:00|1.35|1.355|1.35|1.355|15438
1594651500|2020-07-13 14:45:00|1.35|1.35|1.35|1.35|1374
1594651800|2020-07-13 14:50:00|1.344|1.35|1.34|1.345|2886
1594652100|2020-07-13 14:55:00|1.345|1.35|1.34|1.34|8300
1594652400|2020-07-13 15:00:00|1.34|1.347|1.34|1.34|2001
1594652700|2020-07-13 15:05:00|1.347|1.347|1.34|1.34|1580
1594653000|2020-07-13 15:10:00|1.34|1.34|1.33|1.33|2238
1594653300|2020-07-13 15:15:00|1.321|1.321|1.32|1.32|0
1594653600|2020-07-13 15:20:00|1.32|1.34|1.32|1.335|257039
1594654200|2020-07-13 15:30:00|1.341|1.35|1.341|1.35|2730
1594654500|2020-07-13 15:35:00|1.34|1.36|1.33|1.33|25101
1594654800|2020-07-13 15:40:00|1.332|1.332|1.33|1.331|7144
1594655100|2020-07-13 15:45:00|1.335|1.335|1.33|1.33|800
1594655400|2020-07-13 15:50:00|1.33|1.34|1.33|1.33|3765
1594655700|2020-07-13 15:55:00|1.34|1.34|1.335|1.335|896
1594656000|2020-07-13 16:00:00|1.33|1.33|1.33|1.33|200
1594656300|2020-07-13 16:05:00|1.335|1.34|1.32|1.33|34186
1594656600|2020-07-13 16:10:00|1.32|1.321|1.31|1.315|26207
1594656900|2020-07-13 16:15:00|1.31|1.31|1.3|1.3|28800
1594657200|2020-07-13 16:20:00|1.3|1.307|1.3|1.307|4060
1594657500|2020-07-13 16:25:00|1.3|1.31|1.3|1.31|1369
1594657800|2020-07-13 16:30:00|1.3|1.31|1.3|1.3|838
1594658100|2020-07-13 16:35:00|1.305|1.32|1.305|1.32|4001
1594659000|2020-07-13 16:50:00|1.31|1.318|1.31|1.318|2343
1594659300|2020-07-13 16:55:00|1.31|1.31|1.31|1.31|2500
1594659600|2020-07-13 17:00:00|1.31|1.319|1.3|1.3|32675
1594659900|2020-07-13 17:05:00|1.3|1.3|1.3|1.3|1005
1594660200|2020-07-13 17:10:00|1.315|1.315|1.315|1.315|101
1594660500|2020-07-13 17:15:00|1.315|1.316|1.31|1.316|1700
1594660800|2020-07-13 17:20:00|1.31|1.315|1.31|1.315|300
1594661100|2020-07-13 17:25:00|1.31|1.31|1.31|1.31|200
1594661400|2020-07-13 17:30:00|1.315|1.315|1.31|1.315|900
1594661700|2020-07-13 17:35:00|1.31|1.315|1.31|1.315|200
1594662000|2020-07-13 17:40:00|1.32|1.32|1.31|1.316|2988
1594662300|2020-07-13 17:45:00|1.31|1.313|1.31|1.31|552
1594662600|2020-07-13 17:50:00|1.31|1.31|1.31|1.31|210
1594662900|2020-07-13 17:55:00|1.31|1.31|1.31|1.31|2000
1594663200|2020-07-13 18:00:00|1.3|1.305|1.3|1.305|2361
1594663500|2020-07-13 18:05:00|1.305|1.305|1.28|1.28|17404
1594663800|2020-07-13 18:10:00|1.29|1.3|1.26|1.27|23820
1594664100|2020-07-13 18:15:00|1.28|1.31|1.28|1.29|23449
1594664400|2020-07-13 18:20:00|1.28|1.29|1.28|1.29|5610
1594664700|2020-07-13 18:25:00|1.3|1.3|1.28|1.28|17285
1594665000|2020-07-13 18:30:00|1.295|1.295|1.29|1.29|303
1594665300|2020-07-13 18:35:00|1.299|1.3|1.29|1.295|2570
1594665600|2020-07-13 18:40:00|1.3|1.3|1.29|1.29|1208
1594665900|2020-07-13 18:45:00|1.29|1.29|1.29|1.29|200
1594666200|2020-07-13 18:50:00|1.298|1.298|1.29|1.29|775
1594666500|2020-07-13 18:55:00|1.29|1.29|1.29|1.29|600
1594666800|2020-07-13 19:00:00|1.29|1.295|1.29|1.29|3300
1594667100|2020-07-13 19:05:00|1.29|1.298|1.29|1.29|2180
1594667400|2020-07-13 19:10:00|1.29|1.3|1.29|1.29|16000
1594667700|2020-07-13 19:15:00|1.29|1.295|1.29|1.29|2200
1594668000|2020-07-13 19:20:00|1.3|1.3|1.3|1.3|3800
1594668300|2020-07-13 19:25:00|1.3|1.303|1.3|1.3|1900
1594668600|2020-07-13 19:30:00|1.3|1.31|1.29|1.29|4807
1594668900|2020-07-13 19:35:00|1.29|1.29|1.29|1.29|100
1594669200|2020-07-13 19:40:00|1.3|1.31|1.29|1.29|3956
1594669500|2020-07-13 19:45:00|1.28|1.29|1.27|1.27|30533
1594669800|2020-07-13 19:50:00|1.28|1.28|1.27|1.27|5227
1594670100|2020-07-13 19:55:00|1.275|1.28|1.26|1.26|4097
1594670400|2020-07-13 20:00:00|1.28|1.28|1.28|1.28|0
1594675800|2020-07-13 21:30:00|1.28|1.28|1.28|1.28|0
1594729800|2020-07-14 12:30:00|1.3|1.34|1.3|1.34|0
1594730700|2020-07-14 12:45:00|1.36|1.36|1.36|1.36|0
1594731000|2020-07-14 12:50:00|1.4|1.42|1.4|1.42|0
1594731300|2020-07-14 12:55:00|1.4|1.4|1.4|1.4|0
1594732200|2020-07-14 13:10:00|1.37|1.37|1.37|1.37|0
1594732800|2020-07-14 13:20:00|1.36|1.36|1.36|1.36|0
1594733100|2020-07-14 13:25:00|1.36|1.36|1.34|1.34|0
1594733400|2020-07-14 13:30:00|1.35|1.35|1.26|1.28|23307
1594733700|2020-07-14 13:35:00|1.29|1.3|1.27|1.28|10294
1594734000|2020-07-14 13:40:00|1.28|1.28|1.28|1.28|136
1594734300|2020-07-14 13:45:00|1.29|1.29|1.29|1.29|1020
1594734600|2020-07-14 13:50:00|1.29|1.29|1.25|1.26|66197
1594734900|2020-07-14 13:55:00|1.241|1.26|1.24|1.25|33539
1594735200|2020-07-14 14:00:00|1.25|1.25|1.24|1.24|30969
1594735500|2020-07-14 14:05:00|1.24|1.25|1.24|1.25|3436
1594735800|2020-07-14 14:10:00|1.25|1.26|1.24|1.24|3842
1594736100|2020-07-14 14:15:00|1.25|1.25|1.25|1.25|608
1594736700|2020-07-14 14:25:00|1.26|1.26|1.25|1.25|12770
1594737300|2020-07-14 14:35:00|1.26|1.26|1.24|1.24|27000
1594737600|2020-07-14 14:40:00|1.26|1.26|1.26|1.26|15130
1594737900|2020-07-14 14:45:00|1.26|1.26|1.26|1.26|102
1594738200|2020-07-14 14:50:00|1.265|1.265|1.265|1.265|100
1594738500|2020-07-14 14:55:00|1.27|1.31|1.265|1.28|44190
1594738800|2020-07-14 15:00:00|1.28|1.33|1.28|1.33|9520
1594739100|2020-07-14 15:05:00|1.31|1.31|1.31|1.31|379
1594739400|2020-07-14 15:10:00|1.28|1.294|1.28|1.294|4200
1594739700|2020-07-14 15:15:00|1.3|1.31|1.3|1.31|9284
1594740000|2020-07-14 15:20:00|1.292|1.294|1.292|1.294|460
1594740300|2020-07-14 15:25:00|1.296|1.296|1.296|1.296|9000
1594740600|2020-07-14 15:30:00|1.3|1.3|1.3|1.3|6138
1594740900|2020-07-14 15:35:00|1.33|1.33|1.29|1.29|2598
1594741500|2020-07-14 15:45:00|1.33|1.33|1.32|1.328|12712
1594741800|2020-07-14 15:50:00|1.323|1.325|1.31|1.31|7010
1594742100|2020-07-14 15:55:00|1.31|1.31|1.31|1.31|150
1594742400|2020-07-14 16:00:00|1.32|1.32|1.317|1.32|1380
1594742700|2020-07-14 16:05:00|1.31|1.31|1.31|1.31|108
1594743600|2020-07-14 16:20:00|1.305|1.309|1.305|1.309|679
1594744500|2020-07-14 16:35:00|1.31|1.31|1.31|1.31|202
1594745100|2020-07-14 16:45:00|1.31|1.31|1.3|1.3|4313
1594745700|2020-07-14 16:55:00|1.29|1.29|1.29|1.29|6325
1594746600|2020-07-14 17:10:00|1.288|1.288|1.28|1.28|10042
1594747800|2020-07-14 17:30:00|1.28|1.28|1.28|1.28|910
1594749000|2020-07-14 17:50:00|1.27|1.27|1.27|1.27|405
1594749900|2020-07-14 18:05:00|1.26|1.27|1.26|1.27|4553
1594750200|2020-07-14 18:10:00|1.27|1.27|1.27|1.27|7600
1594750500|2020-07-14 18:15:00|1.267|1.267|1.267|1.267|1106
1594751100|2020-07-14 18:25:00|1.27|1.27|1.27|1.27|423
1594751700|2020-07-14 18:35:00|1.27|1.27|1.261|1.261|1280
1594752600|2020-07-14 18:50:00|1.27|1.27|1.27|1.27|3246
1594752900|2020-07-14 18:55:00|1.27|1.27|1.27|1.27|100
1594753800|2020-07-14 19:10:00|1.27|1.27|1.27|1.27|1250
1594754100|2020-07-14 19:15:00|1.265|1.265|1.265|1.265|200
1594754400|2020-07-14 19:20:00|1.27|1.27|1.27|1.27|300
1594754700|2020-07-14 19:25:00|1.27|1.27|1.27|1.27|3849
1594755300|2020-07-14 19:35:00|1.27|1.27|1.26|1.26|907
1594755600|2020-07-14 19:40:00|1.267|1.267|1.267|1.267|693
1594755900|2020-07-14 19:45:00|1.26|1.29|1.26|1.29|5538
1594756500|2020-07-14 19:55:00|1.275|1.29|1.26|1.29|5775
1594756800|2020-07-14 20:00:00|1.29|1.29|1.29|1.29|3029
1594765800|2020-07-14 22:30:00|1.29|1.29|1.29|1.29|0
1594768200|2020-07-14 23:10:00|1.28|1.28|1.28|1.28|0
1594768500|2020-07-14 23:15:00|1.26|1.26|1.26|1.26|0
1594769400|2020-07-14 23:30:00|1.28|1.28|1.28|1.28|0
1594769700|2020-07-14 23:35:00|1.28|1.28|1.28|1.28|0
1594808700|2020-07-15 10:25:00|1.34|1.34|1.34|1.34|0
1594810200|2020-07-15 10:50:00|1.34|1.34|1.34|1.34|0
1594814100|2020-07-15 11:55:00|1.34|1.34|1.34|1.34|0
1594815300|2020-07-15 12:15:00|1.31|1.31|1.31|1.31|0
1594818000|2020-07-15 13:00:00|1.32|1.32|1.32|1.32|0
1594819800|2020-07-15 13:30:00|1.32|1.32|1.3|1.3|44377
1594820100|2020-07-15 13:35:00|1.3|1.3|1.3|1.3|9600
1594820400|2020-07-15 13:40:00|1.317|1.32|1.31|1.32|19472
1594820700|2020-07-15 13:45:00|1.315|1.32|1.3|1.32|3784
1594821300|2020-07-15 13:55:00|1.315|1.33|1.315|1.33|201
1594821600|2020-07-15 14:00:00|1.33|1.34|1.32|1.32|8874
1594821900|2020-07-15 14:05:00|1.32|1.34|1.32|1.34|1682
1594822200|2020-07-15 14:10:00|1.34|1.34|1.34|1.34|319
1594822500|2020-07-15 14:15:00|1.34|1.34|1.32|1.32|1800
1594822800|2020-07-15 14:20:00|1.33|1.34|1.33|1.34|1943
1594823100|2020-07-15 14:25:00|1.34|1.34|1.34|1.34|1564
1594823400|2020-07-15 14:30:00|1.35|1.36|1.345|1.345|1302
1594823700|2020-07-15 14:35:00|1.35|1.35|1.35|1.35|1388
1594824000|2020-07-15 14:40:00|1.35|1.35|1.34|1.34|3828
1594824300|2020-07-15 14:45:00|1.35|1.35|1.33|1.33|2325
1594824600|2020-07-15 14:50:00|1.34|1.34|1.34|1.34|710
1594825200|2020-07-15 15:00:00|1.335|1.34|1.335|1.34|1940
1594825500|2020-07-15 15:05:00|1.33|1.33|1.33|1.33|7007
1594826100|2020-07-15 15:15:00|1.333|1.333|1.32|1.33|8926
1594826400|2020-07-15 15:20:00|1.31|1.31|1.3|1.3|2410
1594826700|2020-07-15 15:25:00|1.32|1.32|1.3|1.3|1628
1594827000|2020-07-15 15:30:00|1.32|1.34|1.32|1.34|1301
1594827300|2020-07-15 15:35:00|1.34|1.34|1.34|1.34|3386
1594827600|2020-07-15 15:40:00|1.34|1.34|1.31|1.31|1276
1594827900|2020-07-15 15:45:00|1.32|1.32|1.31|1.31|850
1594828200|2020-07-15 15:50:00|1.31|1.31|1.28|1.28|50747
1594828800|2020-07-15 16:00:00|1.32|1.32|1.31|1.31|300
1594829100|2020-07-15 16:05:00|1.31|1.31|1.31|1.31|500
1594829400|2020-07-15 16:10:00|1.32|1.33|1.32|1.33|1723
1594829700|2020-07-15 16:15:00|1.32|1.32|1.32|1.32|1437
1594830600|2020-07-15 16:30:00|1.32|1.325|1.32|1.32|6856
1594830900|2020-07-15 16:35:00|1.31|1.31|1.28|1.28|13740
1594831500|2020-07-15 16:45:00|1.31|1.31|1.31|1.31|400
1594832100|2020-07-15 16:55:00|1.31|1.31|1.31|1.31|1323
1594832400|2020-07-15 17:00:00|1.31|1.31|1.31|1.31|1480
1594832700|2020-07-15 17:05:00|1.32|1.32|1.31|1.31|535
1594833000|2020-07-15 17:10:00|1.32|1.32|1.3|1.31|14450
1594833600|2020-07-15 17:20:00|1.31|1.31|1.31|1.31|1000
1594833900|2020-07-15 17:25:00|1.31|1.31|1.31|1.31|6876
1594834200|2020-07-15 17:30:00|1.31|1.31|1.31|1.31|400
1594835100|2020-07-15 17:45:00|1.32|1.32|1.32|1.32|1916
1594835700|2020-07-15 17:55:00|1.31|1.31|1.31|1.31|618
1594836300|2020-07-15 18:05:00|1.32|1.32|1.32|1.32|805
1594836600|2020-07-15 18:10:00|1.33|1.33|1.33|1.33|1470
1594837200|2020-07-15 18:20:00|1.32|1.32|1.32|1.32|401
1594837800|2020-07-15 18:30:00|1.325|1.33|1.325|1.33|434
1594838400|2020-07-15 18:40:00|1.33|1.33|1.33|1.33|1810
1594838700|2020-07-15 18:45:00|1.33|1.33|1.33|1.33|500
1594839000|2020-07-15 18:50:00|1.34|1.34|1.34|1.34|2207
1594839300|2020-07-15 18:55:00|1.34|1.34|1.34|1.34|1475
1594839600|2020-07-15 19:00:00|1.33|1.33|1.32|1.32|3238
1594840200|2020-07-15 19:10:00|1.32|1.32|1.32|1.32|3771
1594840800|2020-07-15 19:20:00|1.32|1.32|1.32|1.32|663
1594841100|2020-07-15 19:25:00|1.32|1.33|1.32|1.33|639
1594841400|2020-07-15 19:30:00|1.33|1.33|1.33|1.33|1560
1594841700|2020-07-15 19:35:00|1.33|1.33|1.33|1.33|106
1594842000|2020-07-15 19:40:00|1.33|1.35|1.33|1.35|8585
1594842300|2020-07-15 19:45:00|1.35|1.35|1.34|1.34|3353
1594842600|2020-07-15 19:50:00|1.35|1.35|1.31|1.32|8836
1594842900|2020-07-15 19:55:00|1.31|1.34|1.31|1.34|5340
1594843200|2020-07-15 20:00:00|1.33|1.33|1.33|1.33|0
1594887300|2020-07-16 08:15:00|1.33|1.33|1.33|1.33|0
1594887600|2020-07-16 08:20:00|1.3|1.3|1.3|1.3|0
1594889100|2020-07-16 08:45:00|1.25|1.25|1.25|1.25|0
1594894500|2020-07-16 10:15:00|1.31|1.31|1.31|1.31|0
1594898100|2020-07-16 11:15:00|1.3|1.3|1.3|1.3|0
1594899000|2020-07-16 11:30:00|1.3|1.3|1.3|1.3|0
1594899900|2020-07-16 11:45:00|1.3|1.31|1.3|1.31|0
1594901700|2020-07-16 12:15:00|1.28|1.31|1.28|1.3|0
1594902300|2020-07-16 12:25:00|1.33|1.33|1.33|1.33|0
1594903200|2020-07-16 12:40:00|1.28|1.28|1.28|1.28|0
1594903500|2020-07-16 12:45:00|1.3|1.3|1.3|1.3|0
1594904700|2020-07-16 13:05:00|1.31|1.31|1.31|1.31|0
1594906200|2020-07-16 13:30:00|1.29|1.299|1.28|1.28|25133
1594906500|2020-07-16 13:35:00|1.3|1.3|1.28|1.28|19225
1594906800|2020-07-16 13:40:00|1.284|1.33|1.284|1.33|19612
1594907100|2020-07-16 13:45:00|1.3|1.32|1.28|1.295|4180
1594907400|2020-07-16 13:50:00|1.28|1.28|1.28|1.28|375
1594907700|2020-07-16 13:55:00|1.28|1.28|1.28|1.28|965
1594908000|2020-07-16 14:00:00|1.28|1.3|1.28|1.3|3720
1594908300|2020-07-16 14:05:00|1.297|1.297|1.297|1.297|1100
1594908600|2020-07-16 14:10:00|1.288|1.29|1.28|1.29|2600
1594908900|2020-07-16 14:15:00|1.28|1.28|1.27|1.27|300
1594909200|2020-07-16 14:20:00|1.29|1.3|1.29|1.3|7089
1594910100|2020-07-16 14:35:00|1.29|1.29|1.29|1.29|879
1594910400|2020-07-16 14:40:00|1.29|1.29|1.29|1.29|131
1594910700|2020-07-16 14:45:00|1.295|1.295|1.27|1.27|538
1594911000|2020-07-16 14:50:00|1.29|1.29|1.29|1.29|2699
1594911900|2020-07-16 15:05:00|1.28|1.29|1.28|1.29|541
1594912200|2020-07-16 15:10:00|1.28|1.283|1.28|1.28|1075
1594912500|2020-07-16 15:15:00|1.28|1.28|1.28|1.28|1301
1594912800|2020-07-16 15:20:00|1.289|1.29|1.28|1.29|1801
1594913100|2020-07-16 15:25:00|1.28|1.28|1.28|1.28|400
1594913400|2020-07-16 15:30:00|1.294|1.294|1.29|1.29|1186
1594913700|2020-07-16 15:35:00|1.3|1.3|1.3|1.3|1125
1594914000|2020-07-16 15:40:00|1.31|1.31|1.3|1.31|634
1594914900|2020-07-16 15:55:00|1.305|1.305|1.305|1.305|503
1594915800|2020-07-16 16:10:00|1.305|1.305|1.305|1.305|1600
1594916400|2020-07-16 16:20:00|1.305|1.305|1.305|1.305|300
1594916700|2020-07-16 16:25:00|1.305|1.31|1.29|1.31|5658
1594917300|2020-07-16 16:35:00|1.3|1.3|1.3|1.3|345
1594917900|2020-07-16 16:45:00|1.29|1.29|1.29|1.29|2350
1594918200|2020-07-16 16:50:00|1.29|1.295|1.27|1.27|20010
1594918500|2020-07-16 16:55:00|1.298|1.298|1.298|1.298|1100
1594918800|2020-07-16 17:00:00|1.27|1.27|1.27|1.27|100
1594919100|2020-07-16 17:05:00|1.28|1.28|1.27|1.28|580
1594919400|2020-07-16 17:10:00|1.28|1.28|1.277|1.28|2892
1594919700|2020-07-16 17:15:00|1.286|1.286|1.286|1.286|224
1594920900|2020-07-16 17:35:00|1.28|1.28|1.28|1.28|416
1594921200|2020-07-16 17:40:00|1.29|1.29|1.29|1.29|1228
1594921500|2020-07-16 17:45:00|1.28|1.296|1.28|1.296|1812
1594921800|2020-07-16 17:50:00|1.29|1.309|1.29|1.309|2035
1594922700|2020-07-16 18:05:00|1.3|1.3|1.3|1.3|264
1594923300|2020-07-16 18:15:00|1.305|1.305|1.305|1.305|122
1594923600|2020-07-16 18:20:00|1.305|1.305|1.305|1.305|1010
1594924200|2020-07-16 18:30:00|1.307|1.307|1.307|1.307|1100
1594924500|2020-07-16 18:35:00|1.305|1.31|1.305|1.31|980
1594925400|2020-07-16 18:50:00|1.3|1.3|1.28|1.28|1305
1594925700|2020-07-16 18:55:00|1.28|1.28|1.28|1.28|4000
1594926000|2020-07-16 19:00:00|1.29|1.295|1.28|1.295|7205
1594926600|2020-07-16 19:10:00|1.291|1.291|1.28|1.28|3822
1594927500|2020-07-16 19:25:00|1.285|1.285|1.285|1.285|100
1594927800|2020-07-16 19:30:00|1.288|1.29|1.28|1.28|3116
1594928400|2020-07-16 19:40:00|1.285|1.287|1.285|1.287|900
1594928700|2020-07-16 19:45:00|1.285|1.285|1.285|1.285|127
1594929000|2020-07-16 19:50:00|1.285|1.29|1.28|1.285|4579
1594929300|2020-07-16 19:55:00|1.285|1.31|1.28|1.3|7405
1594929600|2020-07-16 20:00:00|1.29|1.29|1.29|1.29|0
1594992600|2020-07-17 13:30:00|1.293|1.293|1.293|1.293|1403
1594993200|2020-07-17 13:40:00|1.3|1.3|1.3|1.3|202
1594993500|2020-07-17 13:45:00|1.3|1.3|1.27|1.277|10448
1594993800|2020-07-17 13:50:00|1.27|1.27|1.27|1.27|427
1594994100|2020-07-17 13:55:00|1.29|1.29|1.27|1.28|2140
1594994400|2020-07-17 14:00:00|1.285|1.285|1.27|1.27|1529
1594994700|2020-07-17 14:05:00|1.273|1.275|1.23|1.233|31075
1594995000|2020-07-17 14:10:00|1.23|1.25|1.23|1.25|12217
1594995300|2020-07-17 14:15:00|1.24|1.259|1.24|1.25|12583
1594995600|2020-07-17 14:20:00|1.257|1.26|1.25|1.25|21503
1594995900|2020-07-17 14:25:00|1.248|1.25|1.24|1.245|22999
1594996200|2020-07-17 14:30:00|1.245|1.25|1.24|1.245|8900
1594996500|2020-07-17 14:35:00|1.245|1.25|1.24|1.25|15840
1594996800|2020-07-17 14:40:00|1.23|1.25|1.23|1.245|952
1594997100|2020-07-17 14:45:00|1.24|1.245|1.24|1.245|5000
1594997400|2020-07-17 14:50:00|1.24|1.249|1.24|1.24|7481
1594997700|2020-07-17 14:55:00|1.24|1.24|1.237|1.24|10623
1594998000|2020-07-17 15:00:00|1.235|1.235|1.23|1.23|1461
1594998300|2020-07-17 15:05:00|1.23|1.23|1.23|1.23|0
1594998600|2020-07-17 15:10:00|1.23|1.245|1.23|1.245|177781
1594998900|2020-07-17 15:15:00|1.245|1.245|1.24|1.24|2417
1594999200|2020-07-17 15:20:00|1.245|1.245|1.245|1.245|100
1594999500|2020-07-17 15:25:00|1.245|1.245|1.24|1.245|7700
1594999800|2020-07-17 15:30:00|1.245|1.25|1.245|1.25|1588
1595000100|2020-07-17 15:35:00|1.245|1.245|1.24|1.24|2340
1595000400|2020-07-17 15:40:00|1.245|1.245|1.245|1.245|3900
1595000700|2020-07-17 15:45:00|1.24|1.245|1.24|1.245|1100
1595001000|2020-07-17 15:50:00|1.245|1.245|1.245|1.245|100
1595001300|2020-07-17 15:55:00|1.245|1.245|1.24|1.24|18785
1595001600|2020-07-17 16:00:00|1.23|1.235|1.23|1.235|709
1595001900|2020-07-17 16:05:00|1.236|1.236|1.235|1.235|1793
1595002200|2020-07-17 16:10:00|1.246|1.25|1.246|1.25|3900
1595002500|2020-07-17 16:15:00|1.247|1.25|1.24|1.24|3000
1595002800|2020-07-17 16:20:00|1.245|1.245|1.245|1.245|910
1595003100|2020-07-17 16:25:00|1.24|1.245|1.24|1.245|3693
1595003400|2020-07-17 16:30:00|1.245|1.245|1.235|1.235|1976
1595003700|2020-07-17 16:35:00|1.24|1.24|1.24|1.24|575
1595004000|2020-07-17 16:40:00|1.24|1.247|1.24|1.247|200
1595004300|2020-07-17 16:45:00|1.245|1.245|1.245|1.245|907
1595004600|2020-07-17 16:50:00|1.248|1.248|1.248|1.248|1200
1595004900|2020-07-17 16:55:00|1.245|1.245|1.23|1.23|3089
1595005500|2020-07-17 17:05:00|1.23|1.23|1.23|1.23|410
1595005800|2020-07-17 17:10:00|1.234|1.234|1.234|1.234|600
1595006100|2020-07-17 17:15:00|1.246|1.246|1.237|1.24|1200
1595006400|2020-07-17 17:20:00|1.237|1.237|1.237|1.237|751
1595007000|2020-07-17 17:30:00|1.24|1.24|1.23|1.23|441
1595007300|2020-07-17 17:35:00|1.249|1.249|1.249|1.249|500
1595007900|2020-07-17 17:45:00|1.24|1.24|1.24|1.24|800
1595008800|2020-07-17 18:00:00|1.23|1.24|1.23|1.24|646
1595009100|2020-07-17 18:05:00|1.237|1.25|1.235|1.24|30277
1595009400|2020-07-17 18:10:00|1.25|1.25|1.245|1.245|382
1595010000|2020-07-17 18:20:00|1.25|1.25|1.25|1.25|2842
1595010300|2020-07-17 18:25:00|1.246|1.246|1.246|1.246|5000
1595010600|2020-07-17 18:30:00|1.24|1.24|1.24|1.24|207
1595010900|2020-07-17 18:35:00|1.25|1.28|1.25|1.26|24468
1595011500|2020-07-17 18:45:00|1.28|1.28|1.28|1.28|460
1595011800|2020-07-17 18:50:00|1.265|1.265|1.265|1.265|2001
1595012100|2020-07-17 18:55:00|1.26|1.26|1.255|1.255|807
1595012400|2020-07-17 19:00:00|1.255|1.255|1.255|1.255|100
1595012700|2020-07-17 19:05:00|1.258|1.258|1.258|1.258|1234
1595013000|2020-07-17 19:10:00|1.25|1.255|1.25|1.255|2500
1595013600|2020-07-17 19:20:00|1.26|1.26|1.255|1.255|315
1595013900|2020-07-17 19:25:00|1.25|1.25|1.25|1.25|400
1595014200|2020-07-17 19:30:00|1.255|1.255|1.255|1.255|800
1595014500|2020-07-17 19:35:00|1.25|1.255|1.25|1.255|3713
1595014800|2020-07-17 19:40:00|1.255|1.255|1.22|1.236|30774
1595015100|2020-07-17 19:45:00|1.225|1.241|1.225|1.241|1806
1595015400|2020-07-17 19:50:00|1.24|1.24|1.22|1.22|13181
1595015700|2020-07-17 19:55:00|1.225|1.23|1.22|1.23|4771
1595016000|2020-07-17 20:00:00|1.23|1.23|1.23|1.23|507
1595018100|2020-07-17 20:35:00|1.23|1.23|1.23|1.23|0
1595029500|2020-07-17 23:45:00|1.24|1.24|1.24|1.24|0
1595238900|2020-07-20 09:55:00|1.22|1.22|1.22|1.22|0
1595251800|2020-07-20 13:30:00|1.23|1.26|1.23|1.26|14386
1595252100|2020-07-20 13:35:00|1.266|1.27|1.255|1.268|3168
1595252400|2020-07-20 13:40:00|1.265|1.27|1.25|1.25|14639
1595252700|2020-07-20 13:45:00|1.25|1.25|1.25|1.25|7532
1595253000|2020-07-20 13:50:00|1.267|1.267|1.244|1.245|3623
1595253300|2020-07-20 13:55:00|1.24|1.25|1.23|1.24|28272
1595253600|2020-07-20 14:00:00|1.24|1.25|1.24|1.25|5035
1595254500|2020-07-20 14:15:00|1.24|1.24|1.24|1.24|1063
1595254800|2020-07-20 14:20:00|1.23|1.23|1.23|1.23|1600
1595255100|2020-07-20 14:25:00|1.235|1.239|1.235|1.235|7055
1595255400|2020-07-20 14:30:00|1.24|1.24|1.24|1.24|6054
1595256300|2020-07-20 14:45:00|1.236|1.236|1.23|1.23|7019
1595256600|2020-07-20 14:50:00|1.23|1.23|1.225|1.23|1415
1595256900|2020-07-20 14:55:00|1.24|1.24|1.24|1.24|210
1595257200|2020-07-20 15:00:00|1.235|1.24|1.235|1.24|2050
1595257800|2020-07-20 15:10:00|1.233|1.235|1.23|1.235|1782
1595259000|2020-07-20 15:30:00|1.231|1.24|1.23|1.24|11550
1595259600|2020-07-20 15:40:00|1.235|1.24|1.235|1.24|1905
1595260200|2020-07-20 15:50:00|1.24|1.24|1.22|1.24|10678
1595260500|2020-07-20 15:55:00|1.235|1.235|1.235|1.235|2850
1595260800|2020-07-20 16:00:00|1.235|1.24|1.22|1.24|6056
1595261100|2020-07-20 16:05:00|1.24|1.24|1.24|1.24|1417
1595261400|2020-07-20 16:10:00|1.245|1.25|1.245|1.25|2051
1595261700|2020-07-20 16:15:00|1.24|1.245|1.24|1.24|2369
1595262600|2020-07-20 16:30:00|1.25|1.25|1.245|1.245|1305
1595265000|2020-07-20 17:10:00|1.243|1.25|1.24|1.24|5412
1595265300|2020-07-20 17:15:00|1.235|1.246|1.23|1.235|2779
1595267100|2020-07-20 17:45:00|1.25|1.25|1.238|1.238|5303
1595267400|2020-07-20 17:50:00|1.24|1.24|1.24|1.24|3552
1595267700|2020-07-20 17:55:00|1.236|1.236|1.236|1.236|1005
1595268000|2020-07-20 18:00:00|1.24|1.24|1.24|1.24|344
1595268300|2020-07-20 18:05:00|1.23|1.24|1.22|1.24|10784
1595268600|2020-07-20 18:10:00|1.24|1.24|1.24|1.24|900
1595268900|2020-07-20 18:15:00|1.237|1.237|1.235|1.235|1990
1595269200|2020-07-20 18:20:00|1.24|1.24|1.24|1.24|1858
1595270100|2020-07-20 18:35:00|1.24|1.24|1.24|1.24|630
1595271000|2020-07-20 18:50:00|1.23|1.233|1.22|1.22|5078
1595271300|2020-07-20 18:55:00|1.22|1.24|1.22|1.22|5718
1595272200|2020-07-20 19:10:00|1.22|1.22|1.22|1.22|6048
1595272800|2020-07-20 19:20:00|1.225|1.23|1.22|1.23|19694
1595273100|2020-07-20 19:25:00|1.23|1.23|1.225|1.225|620
1595273700|2020-07-20 19:35:00|1.23|1.23|1.225|1.225|19829
1595274000|2020-07-20 19:40:00|1.225|1.225|1.225|1.225|554
1595274600|2020-07-20 19:50:00|1.23|1.23|1.22|1.22|1216
1595274900|2020-07-20 19:55:00|1.22|1.22|1.22|1.22|2899
1595275200|2020-07-20 20:00:00|1.21|1.21|1.21|1.21|9458
1595277000|2020-07-20 20:30:00|1.21|1.21|1.21|1.21|0
1595278800|2020-07-20 21:00:00|1.21|1.21|1.21|1.21|0
1595283000|2020-07-20 22:10:00|1.21|1.21|1.21|1.21|0
1595286600|2020-07-20 23:10:00|1.2|1.2|1.2|1.2|0
1595288700|2020-07-20 23:45:00|1.2|1.2|1.2|1.2|0
1595334300|2020-07-21 12:25:00|1.25|1.25|1.25|1.25|0
1595338200|2020-07-21 13:30:00|1.2|1.206|1.2|1.2|53613
1595338500|2020-07-21 13:35:00|1.21|1.23|1.2|1.23|15384
1595338800|2020-07-21 13:40:00|1.215|1.22|1.215|1.22|822
1595339100|2020-07-21 13:45:00|1.22|1.22|1.22|1.22|4600
1595339400|2020-07-21 13:50:00|1.22|1.23|1.22|1.23|1629
1595339700|2020-07-21 13:55:00|1.227|1.23|1.227|1.23|5004
1595340000|2020-07-21 14:00:00|1.22|1.22|1.21|1.21|5680
1595340300|2020-07-21 14:05:00|1.21|1.22|1.21|1.22|1864
1595340600|2020-07-21 14:10:00|1.21|1.21|1.2|1.21|6120
1595340900|2020-07-21 14:15:00|1.21|1.21|1.2|1.2|6817
1595341200|2020-07-21 14:20:00|1.201|1.21|1.2|1.2|10142
1595341500|2020-07-21 14:25:00|1.19|1.19|1.185|1.19|6299
1595341800|2020-07-21 14:30:00|1.187|1.2|1.18|1.2|4801
1595342100|2020-07-21 14:35:00|1.195|1.2|1.194|1.2|13357
1595342700|2020-07-21 14:45:00|1.19|1.19|1.18|1.19|5012
1595343000|2020-07-21 14:50:00|1.19|1.19|1.18|1.19|12272
1595343300|2020-07-21 14:55:00|1.195|1.195|1.18|1.19|6287
1595343600|2020-07-21 15:00:00|1.2|1.2|1.18|1.18|2200
1595343900|2020-07-21 15:05:00|1.2|1.2|1.188|1.188|4600
1595344200|2020-07-21 15:10:00|1.19|1.19|1.19|1.19|205
1595344800|2020-07-21 15:20:00|1.195|1.195|1.195|1.195|569
1595345100|2020-07-21 15:25:00|1.19|1.19|1.19|1.19|201
1595345400|2020-07-21 15:30:00|1.19|1.19|1.19|1.19|438
1595346000|2020-07-21 15:40:00|1.2|1.2|1.195|1.195|3259
1595346300|2020-07-21 15:45:00|1.195|1.2|1.195|1.2|613
1595346600|2020-07-21 15:50:00|1.2|1.2|1.197|1.2|3198
1595346900|2020-07-21 15:55:00|1.198|1.198|1.198|1.198|3100
1595347500|2020-07-21 16:05:00|1.2|1.2|1.197|1.2|2549
1595347800|2020-07-21 16:10:00|1.19|1.19|1.19|1.19|150
1595348700|2020-07-21 16:25:00|1.2|1.2|1.2|1.2|104
1595349000|2020-07-21 16:30:00|1.19|1.19|1.19|1.19|4000
1595349300|2020-07-21 16:35:00|1.2|1.2|1.197|1.2|520
1595350800|2020-07-21 17:00:00|1.199|1.199|1.199|1.199|1223
1595351400|2020-07-21 17:10:00|1.2|1.2|1.2|1.2|128
1595352000|2020-07-21 17:20:00|1.19|1.2|1.19|1.2|8300
1595352600|2020-07-21 17:30:00|1.19|1.19|1.18|1.19|6484
1595352900|2020-07-21 17:35:00|1.19|1.19|1.188|1.19|6471
1595353200|2020-07-21 17:40:00|1.188|1.19|1.188|1.19|1818
1595353800|2020-07-21 17:50:00|1.19|1.19|1.18|1.18|8942
1595354100|2020-07-21 17:55:00|1.19|1.19|1.188|1.188|20420
1595355900|2020-07-21 18:25:00|1.197|1.197|1.197|1.197|2000
1595356200|2020-07-21 18:30:00|1.19|1.19|1.19|1.19|4210
1595356800|2020-07-21 18:40:00|1.19|1.19|1.18|1.19|10471
1595357100|2020-07-21 18:45:00|1.186|1.186|1.186|1.186|1905
1595357400|2020-07-21 18:50:00|1.2|1.2|1.2|1.2|316
1595359200|2020-07-21 19:20:00|1.18|1.185|1.18|1.185|500
1595359800|2020-07-21 19:30:00|1.188|1.188|1.188|1.188|1132
1595360100|2020-07-21 19:35:00|1.19|1.19|1.19|1.19|351
1595361000|2020-07-21 19:50:00|1.18|1.19|1.18|1.19|7122
1595361300|2020-07-21 19:55:00|1.18|1.19|1.17|1.17|20831
1595361600|2020-07-21 20:00:00|1.17|1.17|1.17|1.17|1100
1595369400|2020-07-21 22:10:00|1.18|1.18|1.18|1.18|0
1595373300|2020-07-21 23:15:00|1.18|1.18|1.18|1.18|0
1595405700|2020-07-22 08:15:00|1.16|1.16|1.16|1.16|0
1595410500|2020-07-22 09:35:00|1.16|1.16|1.16|1.16|0
1595418300|2020-07-22 11:45:00|1.16|1.16|1.16|1.16|0
1595423100|2020-07-22 13:05:00|1.15|1.15|1.15|1.15|0
1595424600|2020-07-22 13:30:00|1.13|1.13|1.12|1.12|108316
1595424900|2020-07-22 13:35:00|1.12|1.145|1.12|1.14|13387
1595425200|2020-07-22 13:40:00|1.146|1.146|1.13|1.13|11478
1595425500|2020-07-22 13:45:00|1.146|1.146|1.14|1.14|3376
1595425800|2020-07-22 13:50:00|1.145|1.145|1.14|1.14|3774
1595426100|2020-07-22 13:55:00|1.14|1.14|1.12|1.12|10217
1595426400|2020-07-22 14:00:00|1.12|1.123|1.11|1.11|12240
1595426700|2020-07-22 14:05:00|1.12|1.125|1.11|1.12|5141
1595427000|2020-07-22 14:10:00|1.129|1.13|1.129|1.13|2119
1595427300|2020-07-22 14:15:00|1.122|1.123|1.12|1.123|2395
1595427600|2020-07-22 14:20:00|1.123|1.13|1.12|1.13|9141
1595427900|2020-07-22 14:25:00|1.13|1.13|1.12|1.12|2580
1595428200|2020-07-22 14:30:00|1.12|1.15|1.12|1.15|27910
1595428500|2020-07-22 14:35:00|1.15|1.15|1.14|1.15|7830
1595428800|2020-07-22 14:40:00|1.145|1.145|1.145|1.145|2000
1595429100|2020-07-22 14:45:00|1.145|1.145|1.145|1.145|1260
1595429400|2020-07-22 14:50:00|1.14|1.14|1.14|1.14|4300
1595430300|2020-07-22 15:05:00|1.135|1.14|1.13|1.135|7544
1595430900|2020-07-22 15:15:00|1.14|1.15|1.14|1.147|3892
1595431200|2020-07-22 15:20:00|1.141|1.145|1.14|1.14|6450
1595431500|2020-07-22 15:25:00|1.14|1.14|1.14|1.14|2800
1595432100|2020-07-22 15:35:00|1.13|1.13|1.13|1.13|1581
1595432400|2020-07-22 15:40:00|1.137|1.137|1.137|1.137|500
1595432700|2020-07-22 15:45:00|1.13|1.13|1.12|1.127|21800
1595433000|2020-07-22 15:50:00|1.13|1.13|1.13|1.13|387
1595433300|2020-07-22 15:55:00|1.125|1.125|1.125|1.125|300
1595433600|2020-07-22 16:00:00|1.125|1.125|1.125|1.125|100
1595433900|2020-07-22 16:05:00|1.125|1.125|1.125|1.125|102
1595434200|2020-07-22 16:10:00|1.125|1.13|1.125|1.13|2831
1595434500|2020-07-22 16:15:00|1.125|1.125|1.12|1.12|2199
1595435100|2020-07-22 16:25:00|1.12|1.12|1.12|1.12|622
1595435700|2020-07-22 16:35:00|1.125|1.125|1.125|1.125|167
1595436300|2020-07-22 16:45:00|1.12|1.13|1.12|1.13|6795
1595436600|2020-07-22 16:50:00|1.127|1.127|1.12|1.12|1645
1595436900|2020-07-22 16:55:00|1.121|1.121|1.12|1.12|1500
1595437500|2020-07-22 17:05:00|1.12|1.12|1.12|1.12|200
1595437800|2020-07-22 17:10:00|1.125|1.125|1.125|1.125|180
1595438100|2020-07-22 17:15:00|1.12|1.125|1.12|1.125|5180
1595438400|2020-07-22 17:20:00|1.12|1.12|1.12|1.12|30500
1595438700|2020-07-22 17:25:00|1.12|1.12|1.12|1.12|615
1595440200|2020-07-22 17:50:00|1.13|1.13|1.13|1.13|1866
1595440500|2020-07-22 17:55:00|1.12|1.12|1.12|1.12|500
1595440800|2020-07-22 18:00:00|1.12|1.12|1.12|1.12|6078
1595441100|2020-07-22 18:05:00|1.13|1.13|1.125|1.13|1513
1595441400|2020-07-22 18:10:00|1.12|1.13|1.12|1.12|5735
1595441700|2020-07-22 18:15:00|1.11|1.11|1.11|1.11|262
1595442000|2020-07-22 18:20:00|1.11|1.11|1.11|1.11|200
1595442300|2020-07-22 18:25:00|1.12|1.12|1.12|1.12|100
1595442900|2020-07-22 18:35:00|1.12|1.12|1.12|1.12|351
1595443500|2020-07-22 18:45:00|1.117|1.117|1.117|1.117|239
1595444700|2020-07-22 19:05:00|1.12|1.12|1.12|1.12|505
1595445000|2020-07-22 19:10:00|1.11|1.11|1.11|1.11|500
1595445300|2020-07-22 19:15:00|1.12|1.125|1.12|1.125|3450
1595446200|2020-07-22 19:30:00|1.12|1.12|1.12|1.12|1200
1595446500|2020-07-22 19:35:00|1.126|1.126|1.126|1.126|2000
1595446800|2020-07-22 19:40:00|1.125|1.13|1.12|1.13|11895
1595447100|2020-07-22 19:45:00|1.13|1.13|1.115|1.12|13283
1595447400|2020-07-22 19:50:00|1.11|1.12|1.1|1.11|23427
1595447700|2020-07-22 19:55:00|1.105|1.11|1.102|1.105|34421
1595448000|2020-07-22 20:00:00|1.1|1.1|1.1|1.1|5946
1595451600|2020-07-22 21:00:00|1.1|1.1|1.1|1.1|0
1595454600|2020-07-22 21:50:00|1.14|1.14|1.14|1.14|0
1595462100|2020-07-22 23:55:00|1.13|1.13|1.13|1.13|0
1595511000|2020-07-23 13:30:00|1.139|1.14|1.124|1.124|17952
1595511300|2020-07-23 13:35:00|1.13|1.13|1.12|1.12|1492
1595511900|2020-07-23 13:45:00|1.12|1.12|1.11|1.115|6492
1595512200|2020-07-23 13:50:00|1.12|1.12|1.12|1.12|21886
1595512500|2020-07-23 13:55:00|1.12|1.123|1.12|1.123|632
1595512800|2020-07-23 14:00:00|1.12|1.12|1.11|1.11|12820
1595513100|2020-07-23 14:05:00|1.12|1.125|1.12|1.12|11278
1595513400|2020-07-23 14:10:00|1.12|1.12|1.11|1.11|435
1595513700|2020-07-23 14:15:00|1.12|1.12|1.12|1.12|10140
1595514300|2020-07-23 14:25:00|1.11|1.11|1.11|1.11|2601
1595514600|2020-07-23 14:30:00|1.11|1.11|1.103|1.103|300
1595514900|2020-07-23 14:35:00|1.11|1.11|1.11|1.11|1915
1595515200|2020-07-23 14:40:00|1.11|1.112|1.11|1.11|915
1595515500|2020-07-23 14:45:00|1.12|1.12|1.1|1.11|11000
1595515800|2020-07-23 14:50:00|1.11|1.11|1.1|1.1|8151
1595516700|2020-07-23 15:05:00|1.1|1.103|1.1|1.1|2100
1595517000|2020-07-23 15:10:00|1.105|1.105|1.105|1.105|188
1595517600|2020-07-23 15:20:00|1.11|1.11|1.11|1.11|318
1595518500|2020-07-23 15:35:00|1.107|1.107|1.107|1.107|1000
1595518800|2020-07-23 15:40:00|1.11|1.12|1.1|1.105|74334
1595519700|2020-07-23 15:55:00|1.1|1.11|1.1|1.11|7900
1595520000|2020-07-23 16:00:00|1.1|1.109|1.1|1.109|1527
1595520300|2020-07-23 16:05:00|1.101|1.101|1.101|1.101|1000
1595520600|2020-07-23 16:10:00|1.105|1.105|1.105|1.105|600
1595521200|2020-07-23 16:20:00|1.11|1.11|1.105|1.105|1456
1595521800|2020-07-23 16:30:00|1.11|1.11|1.1|1.105|1018
1595522400|2020-07-23 16:40:00|1.11|1.11|1.11|1.11|200
1595522700|2020-07-23 16:45:00|1.1|1.1|1.1|1.1|1520
1595523900|2020-07-23 17:05:00|1.11|1.11|1.11|1.11|19574
1595524200|2020-07-23 17:10:00|1.11|1.11|1.1|1.105|2300
1595524800|2020-07-23 17:20:00|1.1|1.105|1.1|1.105|409
1595525100|2020-07-23 17:25:00|1.11|1.11|1.1|1.11|17807
1595525700|2020-07-23 17:35:00|1.105|1.105|1.1|1.1|300
1595526000|2020-07-23 17:40:00|1.102|1.11|1.1|1.1|7900
1595526300|2020-07-23 17:45:00|1.1|1.105|1.1|1.1|12283
1595526900|2020-07-23 17:55:00|1.1|1.1|1.1|1.1|100
1595527200|2020-07-23 18:00:00|1.11|1.11|1.1|1.11|4766
1595527800|2020-07-23 18:10:00|1.105|1.11|1.1|1.1|1300
1595528100|2020-07-23 18:15:00|1.1|1.102|1.1|1.102|1189
1595528400|2020-07-23 18:20:00|1.1|1.1|1.1|1.1|12561
1595528700|2020-07-23 18:25:00|1.1|1.1|1.1|1.1|3332
1595529300|2020-07-23 18:35:00|1.1|1.1|1.1|1.1|511
1595529900|2020-07-23 18:45:00|1.105|1.105|1.1|1.1|1800
1595530200|2020-07-23 18:50:00|1.1|1.1|1.1|1.1|300
1595530500|2020-07-23 18:55:00|1.1|1.1|1.1|1.1|201
1595530800|2020-07-23 19:00:00|1.1|1.1|1.1|1.1|200
1595532300|2020-07-23 19:25:00|1.1|1.11|1.1|1.1|1604
1595532600|2020-07-23 19:30:00|1.11|1.11|1.11|1.11|102
1595532900|2020-07-23 19:35:00|1.105|1.105|1.105|1.105|103
1595533500|2020-07-23 19:45:00|1.1|1.1|1.1|1.1|110
1595533800|2020-07-23 19:50:00|1.1|1.11|1.1|1.1|9871
1595534100|2020-07-23 19:55:00|1.1|1.1|1.09|1.09|18269
1595534400|2020-07-23 20:00:00|1.09|1.09|1.09|1.09|100
1595578500|2020-07-24 08:15:00|1.02|1.02|1.01|1.01|0
1595579400|2020-07-24 08:30:00|1.02|1.02|1.02|1.02|0
1595581800|2020-07-24 09:10:00|1.07|1.07|1.07|1.07|0
1595589600|2020-07-24 11:20:00|1.05|1.05|1.05|1.05|0
1595590200|2020-07-24 11:30:00|1.05|1.05|1.05|1.05|0
1595596200|2020-07-24 13:10:00|1.07|1.07|1.07|1.07|0
1595597400|2020-07-24 13:30:00|1.06|1.06|1.03|1.03|37711
1595597700|2020-07-24 13:35:00|1.037|1.04|1.009|1.009|46890
1595598000|2020-07-24 13:40:00|1.01|1.027|1.002|1.027|10758
1595598300|2020-07-24 13:45:00|1.025|1.025|1.01|1.01|19140
1595598600|2020-07-24 13:50:00|1.015|1.018|1|1.009|28759
1595598900|2020-07-24 13:55:00|1.007|1.03|1|1.02|74902
1595599200|2020-07-24 14:00:00|1.028|1.03|1.02|1.03|10738
1595599500|2020-07-24 14:05:00|1.03|1.03|1.02|1.022|3515
1595599800|2020-07-24 14:10:00|1.03|1.05|1.03|1.04|18552
1595600400|2020-07-24 14:20:00|1.04|1.043|1.03|1.032|2196
1595601000|2020-07-24 14:30:00|1.04|1.05|1.037|1.045|23956
1595601300|2020-07-24 14:35:00|1.045|1.05|1.045|1.05|1321
1595601600|2020-07-24 14:40:00|1.05|1.06|1.05|1.06|23925
1595601900|2020-07-24 14:45:00|1.06|1.06|1.03|1.03|16182
1595602200|2020-07-24 14:50:00|1.05|1.057|1.05|1.057|3096
1595602500|2020-07-24 14:55:00|1.06|1.06|1.06|1.06|100
1595602800|2020-07-24 15:00:00|1.055|1.055|1.055|1.055|117
1595603100|2020-07-24 15:05:00|1.05|1.055|1.05|1.055|1750
1595603400|2020-07-24 15:10:00|1.053|1.053|1.053|1.053|182
1595604300|2020-07-24 15:25:00|1.055|1.055|1.055|1.055|100
1595604600|2020-07-24 15:30:00|1.055|1.06|1.055|1.06|5203
1595605200|2020-07-24 15:40:00|1.058|1.06|1.058|1.06|1158
1595606100|2020-07-24 15:55:00|1.055|1.055|1.055|1.055|100
1595606400|2020-07-24 16:00:00|1.05|1.06|1.05|1.06|6978
1595606700|2020-07-24 16:05:00|1.06|1.06|1.06|1.06|3004
1595607300|2020-07-24 16:15:00|1.055|1.06|1.055|1.06|2150
1595608200|2020-07-24 16:30:00|1.06|1.075|1.06|1.075|14856
1595608500|2020-07-24 16:35:00|1.07|1.07|1.05|1.07|6935
1595609100|2020-07-24 16:45:00|1.065|1.065|1.065|1.065|2900
1595610000|2020-07-24 17:00:00|1.069|1.069|1.069|1.069|2475
1595610300|2020-07-24 17:05:00|1.06|1.06|1.04|1.04|3095
1595610600|2020-07-24 17:10:00|1.04|1.04|1.04|1.04|100
1595611200|2020-07-24 17:20:00|1.045|1.045|1.045|1.045|200
1595611500|2020-07-24 17:25:00|1.04|1.04|1.04|1.04|331
1595611800|2020-07-24 17:30:00|1.049|1.049|1.049|1.049|5000
1595612100|2020-07-24 17:35:00|1.05|1.05|1.045|1.05|6188
1595612700|2020-07-24 17:45:00|1.044|1.044|1.044|1.044|681
1595613000|2020-07-24 17:50:00|1.04|1.04|1.04|1.04|1400
1595613600|2020-07-24 18:00:00|1.05|1.05|1.05|1.05|502
1595613900|2020-07-24 18:05:00|1.05|1.05|1.05|1.05|800
1595614200|2020-07-24 18:10:00|1.05|1.05|1.04|1.04|999
1595614500|2020-07-24 18:15:00|1.04|1.04|1.03|1.03|8436
1595614800|2020-07-24 18:20:00|1.04|1.04|1.04|1.04|3406
1595615100|2020-07-24 18:25:00|1.035|1.04|1.035|1.04|2200
1595615400|2020-07-24 18:30:00|1.04|1.04|1.04|1.04|9758
1595616000|2020-07-24 18:40:00|1.04|1.042|1.04|1.042|360
1595616300|2020-07-24 18:45:00|1.04|1.05|1.04|1.05|1100
1595616900|2020-07-24 18:55:00|1.045|1.045|1.045|1.045|1290
1595617500|2020-07-24 19:05:00|1.049|1.049|1.045|1.045|1129
1595617800|2020-07-24 19:10:00|1.045|1.045|1.045|1.045|129
1595618100|2020-07-24 19:15:00|1.05|1.05|1.05|1.05|1000
1595618400|2020-07-24 19:20:00|1.05|1.07|1.05|1.055|25223
1595618700|2020-07-24 19:25:00|1.07|1.07|1.063|1.07|3820
1595619000|2020-07-24 19:30:00|1.07|1.08|1.07|1.08|5249
1595619300|2020-07-24 19:35:00|1.08|1.08|1.06|1.06|11956
1595619600|2020-07-24 19:40:00|1.07|1.07|1.07|1.07|864
1595620200|2020-07-24 19:50:00|1.06|1.08|1.06|1.08|21093
1595620500|2020-07-24 19:55:00|1.075|1.08|1.07|1.08|6812
1595620800|2020-07-24 20:00:00|1.08|1.08|1.08|1.08|0
1595634300|2020-07-24 23:45:00|1.08|1.08|1.08|1.08|0
1595634300|2020-07-24 23:45:00|1.08|1.08|1.08|1.08|0