1590574200|2020-05-27 10:10:00|1.63|1.63|1.63|1.63|0
1590577200|2020-05-27 11:00:00|1.65|1.65|1.65|1.65|0
1590580200|2020-05-27 11:50:00|1.67|1.67|1.67|1.67|0
1590580500|2020-05-27 11:55:00|1.65|1.65|1.65|1.65|0
1590580800|2020-05-27 12:00:00|1.7|1.7|1.63|1.67|0
1590581100|2020-05-27 12:05:00|1.67|1.68|1.67|1.67|0
1590581400|2020-05-27 12:10:00|1.67|1.68|1.67|1.68|0
1590581700|2020-05-27 12:15:00|1.68|1.7|1.68|1.69|0
1590582000|2020-05-27 12:20:00|1.68|1.68|1.67|1.67|0
1590582300|2020-05-27 12:25:00|1.65|1.65|1.65|1.65|0
1590582600|2020-05-27 12:30:00|1.66|1.66|1.66|1.66|0
1590582900|2020-05-27 12:35:00|1.65|1.66|1.65|1.65|0
1590583200|2020-05-27 12:40:00|1.66|1.66|1.65|1.66|0
1590583500|2020-05-27 12:45:00|1.66|1.66|1.66|1.66|0
1590583800|2020-05-27 12:50:00|1.65|1.66|1.65|1.66|0
1590584100|2020-05-27 12:55:00|1.66|1.689|1.66|1.689|0
1590584400|2020-05-27 13:00:00|1.66|1.66|1.65|1.65|0
1590584700|2020-05-27 13:05:00|1.63|1.64|1.5|1.5|0
1590585000|2020-05-27 13:10:00|1.48|1.48|1.25|1.3|0
1590585300|2020-05-27 13:15:00|1.3|1.3|1.3|1.3|0
1590586200|2020-05-27 13:30:00|1.56|1.56|1.4|1.4|530902
1590586500|2020-05-27 13:35:00|1.4|1.408|1.3|1.38|180914
1590586800|2020-05-27 13:40:00|1.375|1.38|1.26|1.32|134269
1590587100|2020-05-27 13:45:00|1.313|1.35|1.31|1.316|48581
1590587400|2020-05-27 13:50:00|1.32|1.35|1.312|1.312|16916
1590587700|2020-05-27 13:55:00|1.32|1.39|1.32|1.36|42019
1590588000|2020-05-27 14:00:00|1.347|1.37|1.32|1.34|33020
1590588300|2020-05-27 14:05:00|1.35|1.37|1.32|1.325|53908
1590588600|2020-05-27 14:10:00|1.32|1.325|1.31|1.32|20927
1590588900|2020-05-27 14:15:00|1.315|1.34|1.31|1.315|108170
1590589200|2020-05-27 14:20:00|1.32|1.33|1.31|1.325|12227
1590589500|2020-05-27 14:25:00|1.326|1.326|1.31|1.315|10185
1590589800|2020-05-27 14:30:00|1.32|1.325|1.31|1.31|15208
1590590100|2020-05-27 14:35:00|1.305|1.31|1.26|1.29|65967
1590590400|2020-05-27 14:40:00|1.285|1.29|1.26|1.27|50625
1590590700|2020-05-27 14:45:00|1.28|1.31|1.27|1.31|32885
1590591000|2020-05-27 14:50:00|1.282|1.31|1.27|1.27|45408
1590591300|2020-05-27 14:55:00|1.28|1.3|1.27|1.285|13290
1590591600|2020-05-27 15:00:00|1.29|1.294|1.22|1.255|117599
1590591900|2020-05-27 15:05:00|1.255|1.3|1.25|1.275|34708
1590592200|2020-05-27 15:10:00|1.276|1.28|1.27|1.27|61670
1590592500|2020-05-27 15:15:00|1.275|1.28|1.265|1.275|81764
1590592800|2020-05-27 15:20:00|1.27|1.27|1.24|1.24|33868
1590593100|2020-05-27 15:25:00|1.248|1.25|1.24|1.25|45268
1590593400|2020-05-27 15:30:00|1.247|1.248|1.22|1.23|63108
1590593700|2020-05-27 15:35:00|1.24|1.26|1.22|1.25|64807
1590594000|2020-05-27 15:40:00|1.245|1.25|1.235|1.25|33316
1590594300|2020-05-27 15:45:00|1.245|1.25|1.24|1.25|52216
1590594600|2020-05-27 15:50:00|1.245|1.25|1.24|1.25|18767
1590594900|2020-05-27 15:55:00|1.267|1.27|1.26|1.265|19855
1590595200|2020-05-27 16:00:00|1.267|1.267|1.25|1.263|16090
1590595500|2020-05-27 16:05:00|1.27|1.27|1.26|1.26|20540
1590595800|2020-05-27 16:10:00|1.26|1.27|1.255|1.27|36483
1590596100|2020-05-27 16:15:00|1.27|1.27|1.244|1.25|56333
1590596400|2020-05-27 16:20:00|1.25|1.26|1.24|1.26|32281
1590596700|2020-05-27 16:25:00|1.25|1.26|1.25|1.255|5648
1590597000|2020-05-27 16:30:00|1.255|1.26|1.25|1.26|8277
1590597300|2020-05-27 16:35:00|1.258|1.27|1.25|1.27|8789
1590597600|2020-05-27 16:40:00|1.265|1.27|1.26|1.265|5823
1590597900|2020-05-27 16:45:00|1.269|1.27|1.26|1.26|15783
1590598200|2020-05-27 16:50:00|1.265|1.27|1.25|1.26|24186
1590598500|2020-05-27 16:55:00|1.255|1.27|1.253|1.27|12125
1590598800|2020-05-27 17:00:00|1.255|1.27|1.255|1.27|30192
1590599100|2020-05-27 17:05:00|1.27|1.27|1.26|1.27|18727
1590599400|2020-05-27 17:10:00|1.27|1.27|1.26|1.265|18918
1590599700|2020-05-27 17:15:00|1.265|1.27|1.26|1.26|6864
1590600000|2020-05-27 17:20:00|1.26|1.265|1.25|1.26|38280
1590600300|2020-05-27 17:25:00|1.26|1.27|1.26|1.27|50796
1590600600|2020-05-27 17:30:00|1.268|1.28|1.265|1.275|21286
1590600900|2020-05-27 17:35:00|1.275|1.28|1.26|1.269|39716
1590601200|2020-05-27 17:40:00|1.27|1.27|1.265|1.268|13485
1590601500|2020-05-27 17:45:00|1.27|1.27|1.26|1.263|9497
1590601800|2020-05-27 17:50:00|1.265|1.27|1.26|1.26|12912
1590602100|2020-05-27 17:55:00|1.26|1.27|1.26|1.265|13325
1590602400|2020-05-27 18:00:00|1.27|1.27|1.26|1.264|5111
1590602700|2020-05-27 18:05:00|1.26|1.27|1.26|1.26|31461
1590603000|2020-05-27 18:10:00|1.265|1.27|1.26|1.26|5300
1590603300|2020-05-27 18:15:00|1.269|1.27|1.26|1.27|6046
1590603600|2020-05-27 18:20:00|1.265|1.27|1.26|1.26|48465
1590603900|2020-05-27 18:25:00|1.265|1.27|1.26|1.26|16243
1590604200|2020-05-27 18:30:00|1.27|1.27|1.262|1.265|8454
1590604500|2020-05-27 18:35:00|1.265|1.27|1.26|1.27|3248
1590604800|2020-05-27 18:40:00|1.268|1.27|1.26|1.26|9187
1590605100|2020-05-27 18:45:00|1.26|1.269|1.25|1.25|12937
1590605400|2020-05-27 18:50:00|1.26|1.26|1.239|1.246|62863
1590605700|2020-05-27 18:55:00|1.241|1.255|1.24|1.25|25737
1590606000|2020-05-27 19:00:00|1.245|1.25|1.24|1.245|11590
1590606300|2020-05-27 19:05:00|1.245|1.25|1.241|1.245|179254
1590606600|2020-05-27 19:10:00|1.248|1.248|1.23|1.23|52163
1590606900|2020-05-27 19:15:00|1.23|1.23|1.21|1.22|67326
1590607200|2020-05-27 19:20:00|1.21|1.22|1.21|1.22|64361
1590607500|2020-05-27 19:25:00|1.215|1.22|1.21|1.22|19404
1590607800|2020-05-27 19:30:00|1.219|1.22|1.21|1.22|37206
1590608100|2020-05-27 19:35:00|1.23|1.29|1.23|1.263|192452
1590608400|2020-05-27 19:40:00|1.26|1.29|1.26|1.28|70901
1590608700|2020-05-27 19:45:00|1.278|1.28|1.24|1.254|24219
1590609000|2020-05-27 19:50:00|1.26|1.26|1.24|1.24|21853
1590609300|2020-05-27 19:55:00|1.25|1.28|1.245|1.27|39460
1590609600|2020-05-27 20:00:00|1.29|1.29|1.29|1.29|0
1590610500|2020-05-27 20:15:00|1.27|1.32|1.26|1.3|0
1590610800|2020-05-27 20:20:00|1.3|1.3|1.29|1.29|0
1590611100|2020-05-27 20:25:00|1.29|1.29|1.29|1.29|0
1590611400|2020-05-27 20:30:00|1.28|1.29|1.28|1.29|0
1590612000|2020-05-27 20:40:00|1.29|1.29|1.26|1.26|0
1590612300|2020-05-27 20:45:00|1.26|1.26|1.26|1.26|0
1590612600|2020-05-27 20:50:00|1.29|1.29|1.29|1.29|0
1590612900|2020-05-27 20:55:00|1.28|1.28|1.28|1.28|0
1590613200|2020-05-27 21:00:00|1.28|1.28|1.28|1.28|0
1590613800|2020-05-27 21:10:00|1.28|1.28|1.26|1.26|0
1590614100|2020-05-27 21:15:00|1.26|1.26|1.26|1.26|0
1590615000|2020-05-27 21:30:00|1.26|1.28|1.26|1.28|0
1590615300|2020-05-27 21:35:00|1.28|1.28|1.28|1.28|0
1590615600|2020-05-27 21:40:00|1.29|1.3|1.29|1.29|0
1590615900|2020-05-27 21:45:00|1.3|1.31|1.29|1.31|0
1590616200|2020-05-27 21:50:00|1.29|1.3|1.29|1.3|0
1590616500|2020-05-27 21:55:00|1.3|1.3|1.3|1.3|0
1590616800|2020-05-27 22:00:00|1.3|1.3|1.29|1.29|0
1590617100|2020-05-27 22:05:00|1.3|1.3|1.3|1.3|0
1590617400|2020-05-27 22:10:00|1.29|1.31|1.29|1.31|0
1590617700|2020-05-27 22:15:00|1.31|1.31|1.31|1.31|0
1590619200|2020-05-27 22:40:00|1.31|1.31|1.31|1.31|0
1590619500|2020-05-27 22:45:00|1.3|1.3|1.3|1.3|0
1590620400|2020-05-27 23:00:00|1.3|1.3|1.29|1.29|0
1590621300|2020-05-27 23:15:00|1.32|1.32|1.32|1.32|0
1590622200|2020-05-27 23:30:00|1.29|1.29|1.29|1.29|0
1590622500|2020-05-27 23:35:00|1.27|1.27|1.27|1.27|0
1590623700|2020-05-27 23:55:00|1.27|1.27|1.27|1.27|0
1590664500|2020-05-28 11:15:00|1.29|1.29|1.29|1.29|0
1590664800|2020-05-28 11:20:00|1.29|1.29|1.29|1.29|0
1590665700|2020-05-28 11:35:00|1.29|1.29|1.29|1.29|0
1590666300|2020-05-28 11:45:00|1.29|1.29|1.28|1.28|0
1590666600|2020-05-28 11:50:00|1.28|1.28|1.28|1.28|0
1590667200|2020-05-28 12:00:00|1.28|1.28|1.28|1.28|0
1590668100|2020-05-28 12:15:00|1.29|1.3|1.28|1.29|0
1590669000|2020-05-28 12:30:00|1.29|1.29|1.28|1.28|0
1590669300|2020-05-28 12:35:00|1.28|1.28|1.28|1.28|0
1590669600|2020-05-28 12:40:00|1.28|1.28|1.25|1.25|0
1590669900|2020-05-28 12:45:00|1.23|1.23|1.23|1.23|0
1590670200|2020-05-28 12:50:00|1.23|1.23|1.22|1.22|0
1590670500|2020-05-28 12:55:00|1.23|1.23|1.23|1.23|0
1590670800|2020-05-28 13:00:00|1.24|1.24|1.24|1.24|0
1590671400|2020-05-28 13:10:00|1.29|1.29|1.27|1.27|0
1590671700|2020-05-28 13:15:00|1.28|1.28|1.25|1.27|0
1590672000|2020-05-28 13:20:00|1.27|1.27|1.26|1.26|0
1590672300|2020-05-28 13:25:00|1.25|1.26|1.25|1.26|0
1590672600|2020-05-28 13:30:00|1.24|1.255|1.21|1.215|155248
1590672900|2020-05-28 13:35:00|1.21|1.25|1.21|1.21|77978
1590673200|2020-05-28 13:40:00|1.23|1.23|1.21|1.216|19201
1590673500|2020-05-28 13:45:00|1.22|1.24|1.215|1.222|17815
1590673800|2020-05-28 13:50:00|1.224|1.25|1.22|1.245|26986
1590674100|2020-05-28 13:55:00|1.25|1.25|1.242|1.25|7368
1590674400|2020-05-28 14:00:00|1.245|1.25|1.22|1.225|24512
1590674700|2020-05-28 14:05:00|1.228|1.25|1.22|1.25|32323
1590675000|2020-05-28 14:10:00|1.25|1.26|1.24|1.26|23280
1590675300|2020-05-28 14:15:00|1.26|1.26|1.25|1.253|4963
1590675600|2020-05-28 14:20:00|1.255|1.26|1.25|1.257|7060
1590675900|2020-05-28 14:25:00|1.255|1.26|1.255|1.26|9710
1590676200|2020-05-28 14:30:00|1.255|1.27|1.251|1.27|19701
1590676500|2020-05-28 14:35:00|1.26|1.28|1.26|1.275|40185
1590676800|2020-05-28 14:40:00|1.274|1.29|1.274|1.281|27822
1590677100|2020-05-28 14:45:00|1.285|1.285|1.25|1.252|15086
1590677400|2020-05-28 14:50:00|1.25|1.26|1.248|1.25|27529
1590677700|2020-05-28 14:55:00|1.25|1.32|1.245|1.28|162632
1590678000|2020-05-28 15:00:00|1.288|1.29|1.26|1.287|50865
1590678300|2020-05-28 15:05:00|1.28|1.29|1.275|1.285|19155
1590678600|2020-05-28 15:10:00|1.29|1.29|1.28|1.285|4974
1590678900|2020-05-28 15:15:00|1.285|1.29|1.28|1.285|8532
1590679200|2020-05-28 15:20:00|1.285|1.29|1.27|1.27|15314
1590679500|2020-05-28 15:25:00|1.288|1.288|1.275|1.275|8185
1590679800|2020-05-28 15:30:00|1.275|1.29|1.275|1.286|10191
1590680100|2020-05-28 15:35:00|1.29|1.29|1.28|1.28|11421
1590680400|2020-05-28 15:40:00|1.29|1.3|1.284|1.295|14807
1590680700|2020-05-28 15:45:00|1.295|1.295|1.26|1.265|39570
1590681000|2020-05-28 15:50:00|1.27|1.275|1.26|1.267|6598
1590681300|2020-05-28 15:55:00|1.27|1.27|1.261|1.27|5024
1590681600|2020-05-28 16:00:00|1.27|1.28|1.27|1.27|7912
1590681900|2020-05-28 16:05:00|1.265|1.27|1.26|1.264|8913
1590682200|2020-05-28 16:10:00|1.26|1.275|1.26|1.275|14735
1590682500|2020-05-28 16:15:00|1.275|1.275|1.26|1.265|7431
1590682800|2020-05-28 16:20:00|1.26|1.26|1.26|1.26|517
1590683100|2020-05-28 16:25:00|1.266|1.27|1.266|1.27|4125
1590683400|2020-05-28 16:30:00|1.27|1.27|1.265|1.265|1737
1590683700|2020-05-28 16:35:00|1.261|1.265|1.261|1.265|1613
1590684000|2020-05-28 16:40:00|1.27|1.28|1.27|1.28|3520
1590684300|2020-05-28 16:45:00|1.27|1.27|1.26|1.26|6565
1590684600|2020-05-28 16:50:00|1.26|1.265|1.26|1.26|6224
1590684900|2020-05-28 16:55:00|1.27|1.27|1.265|1.265|1063
1590685200|2020-05-28 17:00:00|1.27|1.27|1.26|1.26|12652
1590685500|2020-05-28 17:05:00|1.26|1.26|1.255|1.257|2351
1590685800|2020-05-28 17:10:00|1.25|1.258|1.25|1.25|12103
1590686100|2020-05-28 17:15:00|1.25|1.26|1.25|1.25|13700
1590686400|2020-05-28 17:20:00|1.25|1.26|1.25|1.25|4019
1590686700|2020-05-28 17:25:00|1.25|1.26|1.25|1.26|3745
1590687000|2020-05-28 17:30:00|1.26|1.26|1.25|1.25|823
1590687300|2020-05-28 17:35:00|1.24|1.245|1.24|1.24|5463
1590687600|2020-05-28 17:40:00|1.245|1.245|1.24|1.24|910
1590687900|2020-05-28 17:45:00|1.25|1.25|1.245|1.245|1461
1590688200|2020-05-28 17:50:00|1.25|1.26|1.25|1.26|8671
1590688500|2020-05-28 17:55:00|1.25|1.256|1.245|1.25|6855
1590688800|2020-05-28 18:00:00|1.25|1.26|1.25|1.25|1425
1590689100|2020-05-28 18:05:00|1.25|1.25|1.24|1.24|1779
1590689400|2020-05-28 18:10:00|1.242|1.245|1.24|1.245|4254
1590690000|2020-05-28 18:20:00|1.24|1.25|1.24|1.24|12371
1590690300|2020-05-28 18:25:00|1.24|1.25|1.24|1.25|787
1590690600|2020-05-28 18:30:00|1.249|1.25|1.24|1.24|1970
1590690900|2020-05-28 18:35:00|1.245|1.25|1.24|1.246|3462
1590691200|2020-05-28 18:40:00|1.25|1.255|1.24|1.25|23005
1590691500|2020-05-28 18:45:00|1.25|1.25|1.245|1.245|2350
1590691800|2020-05-28 18:50:00|1.24|1.25|1.24|1.25|4096
1590692100|2020-05-28 18:55:00|1.245|1.25|1.245|1.25|4691
1590692400|2020-05-28 19:00:00|1.245|1.25|1.24|1.25|6244
1590692700|2020-05-28 19:05:00|1.249|1.25|1.24|1.25|6593
1590693000|2020-05-28 19:10:00|1.25|1.25|1.245|1.245|5868
1590693300|2020-05-28 19:15:00|1.24|1.25|1.24|1.25|2629
1590693600|2020-05-28 19:20:00|1.25|1.25|1.24|1.25|8269
1590693900|2020-05-28 19:25:00|1.24|1.25|1.24|1.25|1375
1590694200|2020-05-28 19:30:00|1.25|1.25|1.24|1.246|31113
1590694500|2020-05-28 19:35:00|1.24|1.25|1.24|1.245|10134
1590694800|2020-05-28 19:40:00|1.245|1.25|1.24|1.245|11160
1590695100|2020-05-28 19:45:00|1.25|1.26|1.24|1.25|29106
1590695400|2020-05-28 19:50:00|1.25|1.27|1.245|1.269|32733
1590695700|2020-05-28 19:55:00|1.26|1.27|1.25|1.27|23145
1590696000|2020-05-28 20:00:00|1.27|1.28|1.27|1.28|0
1590696300|2020-05-28 20:05:00|1.28|1.28|1.26|1.26|0
1590696600|2020-05-28 20:10:00|1.26|1.26|1.26|1.26|0
1590696900|2020-05-28 20:15:00|1.27|1.27|1.27|1.27|0
1590698100|2020-05-28 20:35:00|1.27|1.27|1.27|1.27|0
1590698700|2020-05-28 20:45:00|1.26|1.26|1.26|1.26|0
1590699000|2020-05-28 20:50:00|1.27|1.28|1.27|1.28|0
1590699300|2020-05-28 20:55:00|1.27|1.27|1.27|1.27|0
1590699600|2020-05-28 21:00:00|1.28|1.29|1.28|1.29|0
1590699900|2020-05-28 21:05:00|1.29|1.29|1.29|1.29|0
1590700200|2020-05-28 21:10:00|1.27|1.28|1.27|1.28|0
1590700500|2020-05-28 21:15:00|1.28|1.28|1.28|1.28|0
1590700800|2020-05-28 21:20:00|1.28|1.28|1.28|1.28|0
1590701100|2020-05-28 21:25:00|1.29|1.29|1.29|1.29|0
1590701400|2020-05-28 21:30:00|1.3|1.3|1.28|1.28|0
1590701700|2020-05-28 21:35:00|1.3|1.3|1.3|1.3|0
1590702300|2020-05-28 21:45:00|1.28|1.3|1.28|1.3|0
1590702600|2020-05-28 21:50:00|1.3|1.3|1.3|1.3|0
1590702900|2020-05-28 21:55:00|1.3|1.3|1.3|1.3|0
1590703200|2020-05-28 22:00:00|1.3|1.3|1.3|1.3|0
1590703800|2020-05-28 22:10:00|1.29|1.29|1.29|1.29|0
1590704400|2020-05-28 22:20:00|1.29|1.29|1.27|1.27|0
1590705000|2020-05-28 22:30:00|1.29|1.29|1.29|1.29|0
1590705300|2020-05-28 22:35:00|1.28|1.28|1.28|1.28|0
1590705600|2020-05-28 22:40:00|1.27|1.27|1.27|1.27|0
1590706200|2020-05-28 22:50:00|1.27|1.27|1.26|1.26|0
1590706500|2020-05-28 22:55:00|1.26|1.29|1.26|1.29|0
1590707400|2020-05-28 23:10:00|1.29|1.29|1.29|1.29|0
1590708600|2020-05-28 23:30:00|1.29|1.29|1.29|1.29|0
1590709200|2020-05-28 23:40:00|1.28|1.28|1.28|1.28|0
1590709500|2020-05-28 23:45:00|1.29|1.29|1.29|1.29|0
1590709800|2020-05-28 23:50:00|1.29|1.29|1.29|1.29|0
1590710100|2020-05-28 23:55:00|1.29|1.29|1.29|1.29|0
1590741600|2020-05-29 08:40:00|1.23|1.23|1.22|1.22|0
1590750000|2020-05-29 11:00:00|1.25|1.25|1.25|1.25|0
1590753600|2020-05-29 12:00:00|1.25|1.29|1.25|1.26|0
1590754200|2020-05-29 12:10:00|1.25|1.25|1.25|1.25|0
1590754800|2020-05-29 12:20:00|1.25|1.25|1.25|1.25|0
1590755100|2020-05-29 12:25:00|1.25|1.25|1.25|1.25|0
1590755700|2020-05-29 12:35:00|1.28|1.28|1.28|1.28|0
1590756600|2020-05-29 12:50:00|1.28|1.29|1.28|1.29|0
1590756900|2020-05-29 12:55:00|1.29|1.29|1.29|1.29|0
1590757200|2020-05-29 13:00:00|1.29|1.29|1.28|1.29|0
1590757500|2020-05-29 13:05:00|1.29|1.29|1.29|1.29|0
1590757800|2020-05-29 13:10:00|1.28|1.28|1.28|1.28|0
1590758100|2020-05-29 13:15:00|1.28|1.28|1.28|1.28|0
1590759000|2020-05-29 13:30:00|1.3|1.3|1.24|1.24|120846
1590759300|2020-05-29 13:35:00|1.26|1.26|1.24|1.25|25653
1590759600|2020-05-29 13:40:00|1.25|1.25|1.24|1.246|31311
1590759900|2020-05-29 13:45:00|1.25|1.26|1.24|1.24|9883
1590760200|2020-05-29 13:50:00|1.25|1.26|1.24|1.24|5716
1590760500|2020-05-29 13:55:00|1.241|1.241|1.21|1.22|62916
1590760800|2020-05-29 14:00:00|1.235|1.24|1.23|1.24|14752
1590761100|2020-05-29 14:05:00|1.235|1.24|1.22|1.24|22438
1590761400|2020-05-29 14:10:00|1.24|1.24|1.22|1.22|24956
1590761700|2020-05-29 14:15:00|1.23|1.24|1.22|1.235|11726
1590762000|2020-05-29 14:20:00|1.24|1.24|1.23|1.23|15881
1590762300|2020-05-29 14:25:00|1.24|1.24|1.227|1.232|24319
1590762600|2020-05-29 14:30:00|1.239|1.24|1.23|1.235|7259
1590762900|2020-05-29 14:35:00|1.23|1.235|1.22|1.233|19573
1590763200|2020-05-29 14:40:00|1.237|1.25|1.234|1.25|15909
1590763500|2020-05-29 14:45:00|1.25|1.25|1.23|1.25|450
1590763800|2020-05-29 14:50:00|1.24|1.25|1.24|1.25|1299
1590764100|2020-05-29 14:55:00|1.243|1.26|1.243|1.26|27108
1590764400|2020-05-29 15:00:00|1.258|1.258|1.245|1.25|8912
1590765000|2020-05-29 15:10:00|1.248|1.25|1.24|1.25|6870
1590765300|2020-05-29 15:15:00|1.24|1.25|1.24|1.25|2861
1590765600|2020-05-29 15:20:00|1.243|1.25|1.24|1.25|8426
1590765900|2020-05-29 15:25:00|1.24|1.245|1.24|1.243|4596
1590766200|2020-05-29 15:30:00|1.245|1.25|1.23|1.23|5199
1590766500|2020-05-29 15:35:00|1.242|1.25|1.235|1.235|1853
1590766800|2020-05-29 15:40:00|1.23|1.234|1.23|1.23|8888
1590767100|2020-05-29 15:45:00|1.22|1.23|1.22|1.22|3480
1590767400|2020-05-29 15:50:00|1.225|1.235|1.225|1.235|9879
1590767700|2020-05-29 15:55:00|1.23|1.24|1.23|1.238|7181
1590768000|2020-05-29 16:00:00|1.24|1.24|1.24|1.24|2655
1590768300|2020-05-29 16:05:00|1.235|1.24|1.23|1.23|1889
1590768600|2020-05-29 16:10:00|1.234|1.235|1.23|1.23|7127
1590768900|2020-05-29 16:15:00|1.225|1.225|1.22|1.222|21469
1590769200|2020-05-29 16:20:00|1.22|1.22|1.22|1.22|4619
1590769500|2020-05-29 16:25:00|1.22|1.23|1.22|1.227|4248
1590769800|2020-05-29 16:30:00|1.225|1.23|1.225|1.23|949
1590770100|2020-05-29 16:35:00|1.225|1.23|1.22|1.227|23588
1590770400|2020-05-29 16:40:00|1.225|1.23|1.21|1.225|9322
1590770700|2020-05-29 16:45:00|1.224|1.235|1.224|1.235|2665
1590771000|2020-05-29 16:50:00|1.234|1.235|1.234|1.235|1410
1590771300|2020-05-29 16:55:00|1.235|1.235|1.232|1.232|334
1590771600|2020-05-29 17:00:00|1.235|1.24|1.235|1.24|4784
1590771900|2020-05-29 17:05:00|1.23|1.23|1.224|1.224|3195
1590772200|2020-05-29 17:10:00|1.23|1.23|1.224|1.23|1926
1590772500|2020-05-29 17:15:00|1.227|1.227|1.227|1.227|1000
1590772800|2020-05-29 17:20:00|1.225|1.225|1.22|1.22|32452
1590773100|2020-05-29 17:25:00|1.22|1.22|1.21|1.22|8759
1590773400|2020-05-29 17:30:00|1.215|1.22|1.21|1.21|6631
1590773700|2020-05-29 17:35:00|1.21|1.216|1.21|1.215|7143
1590774000|2020-05-29 17:40:00|1.22|1.22|1.21|1.215|2729
1590774300|2020-05-29 17:45:00|1.215|1.22|1.215|1.218|1720
1590774600|2020-05-29 17:50:00|1.22|1.22|1.22|1.22|600
1590774900|2020-05-29 17:55:00|1.215|1.225|1.21|1.21|5022
1590775200|2020-05-29 18:00:00|1.215|1.22|1.215|1.22|1142
1590775500|2020-05-29 18:05:00|1.22|1.22|1.21|1.215|716
1590775800|2020-05-29 18:10:00|1.22|1.25|1.21|1.21|18513
1590776100|2020-05-29 18:15:00|1.22|1.22|1.22|1.22|167
1590776400|2020-05-29 18:20:00|1.23|1.23|1.23|1.23|101
1590776700|2020-05-29 18:25:00|1.22|1.22|1.22|1.22|400
1590777000|2020-05-29 18:30:00|1.226|1.23|1.22|1.22|3228
1590777300|2020-05-29 18:35:00|1.22|1.229|1.22|1.229|2909
1590777600|2020-05-29 18:40:00|1.224|1.228|1.224|1.228|2473
1590777900|2020-05-29 18:45:00|1.23|1.23|1.23|1.23|2000
1590778200|2020-05-29 18:50:00|1.225|1.23|1.22|1.22|1366
1590778500|2020-05-29 18:55:00|1.23|1.23|1.225|1.23|29400
1590778800|2020-05-29 19:00:00|1.235|1.27|1.235|1.27|17100
1590779100|2020-05-29 19:05:00|1.26|1.26|1.23|1.25|4319
1590779400|2020-05-29 19:10:00|1.26|1.26|1.23|1.23|1959
1590780000|2020-05-29 19:20:00|1.26|1.26|1.242|1.245|4490
1590780300|2020-05-29 19:25:00|1.25|1.26|1.25|1.26|419
1590780600|2020-05-29 19:30:00|1.26|1.26|1.25|1.25|4471
1590780900|2020-05-29 19:35:00|1.25|1.26|1.25|1.25|952
1590781200|2020-05-29 19:40:00|1.25|1.26|1.25|1.26|12176
1590781500|2020-05-29 19:45:00|1.255|1.27|1.25|1.25|37885
1590781800|2020-05-29 19:50:00|1.26|1.26|1.25|1.26|19654
1590782100|2020-05-29 19:55:00|1.25|1.26|1.25|1.25|6678
1590782400|2020-05-29 20:00:00|1.26|1.26|1.26|1.26|0
1590782700|2020-05-29 20:05:00|1.26|1.26|1.26|1.26|0
1590783000|2020-05-29 20:10:00|1.25|1.25|1.25|1.25|0
1590783300|2020-05-29 20:15:00|1.26|1.26|1.26|1.26|0
1590783600|2020-05-29 20:20:00|1.26|1.26|1.25|1.25|0
1590783900|2020-05-29 20:25:00|1.25|1.25|1.25|1.25|0
1590785100|2020-05-29 20:45:00|1.26|1.26|1.26|1.26|0
1590788400|2020-05-29 21:40:00|1.27|1.27|1.27|1.27|0
1590788700|2020-05-29 21:45:00|1.27|1.27|1.27|1.27|0
1590789000|2020-05-29 21:50:00|1.27|1.27|1.27|1.27|0
1590789300|2020-05-29 21:55:00|1.27|1.27|1.27|1.27|0
1590790500|2020-05-29 22:15:00|1.26|1.26|1.26|1.26|0
1590790800|2020-05-29 22:20:00|1.27|1.27|1.27|1.27|0
1590792600|2020-05-29 22:50:00|1.27|1.27|1.27|1.27|0
1590792900|2020-05-29 22:55:00|1.27|1.27|1.27|1.27|0
1590793200|2020-05-29 23:00:00|1.29|1.29|1.29|1.29|0
1590795000|2020-05-29 23:30:00|1.28|1.28|1.28|1.28|0
1590795300|2020-05-29 23:35:00|1.28|1.3|1.28|1.3|0
1590795600|2020-05-29 23:40:00|1.27|1.27|1.27|1.27|0
1591000800|2020-06-01 08:40:00|1.23|1.23|1.23|1.23|0
1591001100|2020-06-01 08:45:00|1.23|1.23|1.23|1.23|0
1591009200|2020-06-01 11:00:00|1.27|1.3|1.27|1.3|0
1591009500|2020-06-01 11:05:00|1.3|1.3|1.28|1.29|0
1591011900|2020-06-01 11:45:00|1.3|1.3|1.3|1.3|0
1591012800|2020-06-01 12:00:00|1.24|1.3|1.24|1.29|0
1591013100|2020-06-01 12:05:00|1.3|1.3|1.3|1.3|0
1591013700|2020-06-01 12:15:00|1.3|1.33|1.3|1.33|0
1591014300|2020-06-01 12:25:00|1.3|1.3|1.3|1.3|0
1591014600|2020-06-01 12:30:00|1.31|1.32|1.31|1.32|0
1591014900|2020-06-01 12:35:00|1.32|1.32|1.32|1.32|0
1591015200|2020-06-01 12:40:00|1.32|1.32|1.31|1.31|0
1591015500|2020-06-01 12:45:00|1.3|1.31|1.3|1.31|0
1591016100|2020-06-01 12:55:00|1.31|1.31|1.31|1.31|0
1591016400|2020-06-01 13:00:00|1.3|1.3|1.3|1.3|0
1591016700|2020-06-01 13:05:00|1.31|1.31|1.3|1.31|0
1591017000|2020-06-01 13:10:00|1.31|1.31|1.29|1.3|0
1591017300|2020-06-01 13:15:00|1.3|1.3|1.29|1.29|0
1591017600|2020-06-01 13:20:00|1.29|1.29|1.29|1.29|0
1591017900|2020-06-01 13:25:00|1.29|1.29|1.28|1.29|0
1591018200|2020-06-01 13:30:00|1.3|1.31|1.26|1.28|129050
1591018500|2020-06-01 13:35:00|1.28|1.3|1.28|1.295|28799
1591018800|2020-06-01 13:40:00|1.28|1.33|1.28|1.325|46687
1591019100|2020-06-01 13:45:00|1.33|1.34|1.3|1.331|61923
1591019400|2020-06-01 13:50:00|1.335|1.36|1.335|1.35|71767
1591019700|2020-06-01 13:55:00|1.35|1.36|1.3|1.34|56636
1591020000|2020-06-01 14:00:00|1.33|1.34|1.32|1.335|23550
1591020300|2020-06-01 14:05:00|1.34|1.35|1.33|1.347|25597
1591020600|2020-06-01 14:10:00|1.35|1.35|1.34|1.35|22019
1591020900|2020-06-01 14:15:00|1.35|1.41|1.35|1.38|72080
1591021200|2020-06-01 14:20:00|1.365|1.37|1.33|1.35|43615
1591021500|2020-06-01 14:25:00|1.355|1.38|1.355|1.38|12799
1591021800|2020-06-01 14:30:00|1.38|1.42|1.37|1.4|52163
1591022100|2020-06-01 14:35:00|1.42|1.45|1.4|1.45|107450
1591022400|2020-06-01 14:40:00|1.43|1.445|1.405|1.41|52525
1591022700|2020-06-01 14:45:00|1.4|1.44|1.387|1.4|33964
1591023000|2020-06-01 14:50:00|1.43|1.43|1.4|1.415|16093
1591023300|2020-06-01 14:55:00|1.418|1.42|1.41|1.41|2809
1591023600|2020-06-01 15:00:00|1.41|1.44|1.4|1.425|19513
1591023900|2020-06-01 15:05:00|1.425|1.43|1.411|1.411|8662
1591024200|2020-06-01 15:10:00|1.41|1.418|1.4|1.405|8095
1591024500|2020-06-01 15:15:00|1.41|1.41|1.36|1.36|36021
1591024800|2020-06-01 15:20:00|1.376|1.38|1.36|1.37|8580
1591025100|2020-06-01 15:25:00|1.37|1.4|1.37|1.4|22938
1591025400|2020-06-01 15:30:00|1.39|1.397|1.39|1.39|3092
1591025700|2020-06-01 15:35:00|1.395|1.4|1.393|1.4|5270
1591026000|2020-06-01 15:40:00|1.399|1.41|1.39|1.4|23908
1591026300|2020-06-01 15:45:00|1.4|1.4|1.39|1.4|3878
1591026600|2020-06-01 15:50:00|1.4|1.4|1.39|1.39|6700
1591026900|2020-06-01 15:55:00|1.39|1.392|1.39|1.39|6703
1591027200|2020-06-01 16:00:00|1.41|1.42|1.4|1.41|4830
1591027500|2020-06-01 16:05:00|1.41|1.41|1.404|1.404|6591
1591027800|2020-06-01 16:10:00|1.4|1.4|1.4|1.4|100
1591028100|2020-06-01 16:15:00|1.41|1.42|1.41|1.417|3359
1591028400|2020-06-01 16:20:00|1.42|1.43|1.41|1.415|29921
1591028700|2020-06-01 16:25:00|1.42|1.42|1.42|1.42|3187
1591029000|2020-06-01 16:30:00|1.425|1.44|1.42|1.44|9814
1591029300|2020-06-01 16:35:00|1.43|1.43|1.4|1.4|15490
1591029600|2020-06-01 16:40:00|1.41|1.42|1.4|1.4|5560
1591029900|2020-06-01 16:45:00|1.413|1.413|1.413|1.413|5000
1591030200|2020-06-01 16:50:00|1.42|1.42|1.407|1.42|6405
1591030500|2020-06-01 16:55:00|1.42|1.42|1.41|1.41|2993
1591030800|2020-06-01 17:00:00|1.415|1.42|1.39|1.39|17023
1591031100|2020-06-01 17:05:00|1.405|1.41|1.4|1.41|3301
1591031400|2020-06-01 17:10:00|1.405|1.41|1.4|1.41|7150
1591031700|2020-06-01 17:15:00|1.415|1.415|1.4|1.4|10208
1591032000|2020-06-01 17:20:00|1.402|1.405|1.402|1.403|3223
1591032300|2020-06-01 17:25:00|1.405|1.42|1.4|1.415|9445
1591032600|2020-06-01 17:30:00|1.41|1.415|1.41|1.41|1341
1591032900|2020-06-01 17:35:00|1.41|1.42|1.41|1.413|6634
1591033200|2020-06-01 17:40:00|1.42|1.42|1.41|1.415|780
1591033500|2020-06-01 17:45:00|1.42|1.42|1.42|1.42|171
1591033800|2020-06-01 17:50:00|1.415|1.42|1.413|1.42|4350
1591034100|2020-06-01 17:55:00|1.419|1.42|1.415|1.42|1610
1591034400|2020-06-01 18:00:00|1.415|1.43|1.41|1.43|4280
1591034700|2020-06-01 18:05:00|1.41|1.41|1.41|1.41|300
1591035000|2020-06-01 18:10:00|1.41|1.415|1.4|1.401|880
1591035300|2020-06-01 18:15:00|1.415|1.415|1.4|1.4|6359
1591035600|2020-06-01 18:20:00|1.41|1.42|1.4|1.42|72975
1591035900|2020-06-01 18:25:00|1.4|1.42|1.4|1.41|5340
1591036200|2020-06-01 18:30:00|1.41|1.42|1.403|1.42|4630
1591036500|2020-06-01 18:35:00|1.4|1.4|1.4|1.4|351
1591036800|2020-06-01 18:40:00|1.42|1.42|1.41|1.417|2179
1591037100|2020-06-01 18:45:00|1.41|1.42|1.41|1.42|5271
1591037400|2020-06-01 18:50:00|1.42|1.42|1.41|1.41|7608
1591037700|2020-06-01 18:55:00|1.41|1.415|1.41|1.415|1200
1591038000|2020-06-01 19:00:00|1.415|1.42|1.415|1.42|1337
1591038300|2020-06-01 19:05:00|1.42|1.42|1.415|1.415|3196
1591038600|2020-06-01 19:10:00|1.41|1.41|1.41|1.41|400
1591038900|2020-06-01 19:15:00|1.415|1.42|1.41|1.41|2987
1591039200|2020-06-01 19:20:00|1.403|1.41|1.403|1.41|2340
1591039500|2020-06-01 19:25:00|1.405|1.405|1.405|1.405|303
1591039800|2020-06-01 19:30:00|1.41|1.41|1.41|1.41|1430
1591040100|2020-06-01 19:35:00|1.4|1.41|1.4|1.41|2400
1591040400|2020-06-01 19:40:00|1.41|1.42|1.41|1.42|9273
1591040700|2020-06-01 19:45:00|1.42|1.42|1.41|1.41|14255
1591041000|2020-06-01 19:50:00|1.42|1.42|1.4|1.41|13670
1591041300|2020-06-01 19:55:00|1.401|1.42|1.4|1.42|32505
1591041600|2020-06-01 20:00:00|1.42|1.42|1.41|1.41|0
1591043100|2020-06-01 20:25:00|1.4|1.4|1.4|1.4|0
1591043400|2020-06-01 20:30:00|1.4|1.4|1.4|1.4|0
1591046100|2020-06-01 21:15:00|1.4|1.4|1.4|1.4|0
1591046400|2020-06-01 21:20:00|1.4|1.4|1.4|1.4|0
1591046700|2020-06-01 21:25:00|1.4|1.4|1.4|1.4|0
1591047900|2020-06-01 21:45:00|1.39|1.39|1.39|1.39|0
1591049700|2020-06-01 22:15:00|1.4|1.4|1.4|1.4|0
1591051500|2020-06-01 22:45:00|1.4|1.4|1.4|1.4|0
1591051800|2020-06-01 22:50:00|1.4|1.4|1.4|1.4|0
1591052400|2020-06-01 23:00:00|1.41|1.41|1.41|1.41|0
1591053000|2020-06-01 23:10:00|1.44|1.44|1.44|1.44|0
1591053900|2020-06-01 23:25:00|1.44|1.45|1.44|1.45|0
1591055400|2020-06-01 23:50:00|1.44|1.44|1.44|1.44|0
1591055700|2020-06-01 23:55:00|1.46|1.46|1.46|1.46|0
1591100100|2020-06-02 12:15:00|1.43|1.45|1.353|1.45|0
1591100700|2020-06-02 12:25:00|1.43|1.43|1.43|1.43|0
1591101300|2020-06-02 12:35:00|1.42|1.42|1.42|1.42|0
1591101600|2020-06-02 12:40:00|1.42|1.42|1.42|1.42|0
1591103100|2020-06-02 13:05:00|1.45|1.45|1.45|1.45|0
1591103400|2020-06-02 13:10:00|1.45|1.45|1.45|1.45|0
1591103700|2020-06-02 13:15:00|1.45|1.45|1.45|1.45|0
1591104000|2020-06-02 13:20:00|1.44|1.44|1.44|1.44|0
1591104600|2020-06-02 13:30:00|1.47|1.47|1.38|1.39|40083
1591104900|2020-06-02 13:35:00|1.385|1.44|1.28|1.34|88273
1591105200|2020-06-02 13:40:00|1.35|1.35|1.321|1.321|25723
1591105500|2020-06-02 13:45:00|1.335|1.36|1.33|1.36|17846
1591105800|2020-06-02 13:50:00|1.355|1.36|1.32|1.34|31487
1591106100|2020-06-02 13:55:00|1.343|1.36|1.338|1.338|15083
1591106400|2020-06-02 14:00:00|1.349|1.37|1.33|1.365|30862
1591106700|2020-06-02 14:05:00|1.365|1.365|1.33|1.35|26778
1591107000|2020-06-02 14:10:00|1.373|1.373|1.355|1.355|13114
1591107300|2020-06-02 14:15:00|1.35|1.36|1.35|1.36|5031
1591107600|2020-06-02 14:20:00|1.36|1.41|1.35|1.39|20697
1591107900|2020-06-02 14:25:00|1.39|1.4|1.39|1.4|1900
1591108200|2020-06-02 14:30:00|1.399|1.399|1.358|1.38|8137
1591108500|2020-06-02 14:35:00|1.375|1.375|1.36|1.36|1409
1591108800|2020-06-02 14:40:00|1.37|1.37|1.35|1.36|14819
1591109100|2020-06-02 14:45:00|1.36|1.384|1.36|1.384|4727
1591109400|2020-06-02 14:50:00|1.37|1.373|1.37|1.372|4146
1591109700|2020-06-02 14:55:00|1.38|1.39|1.379|1.38|9560
1591110000|2020-06-02 15:00:00|1.37|1.38|1.37|1.375|3016
1591110300|2020-06-02 15:05:00|1.378|1.39|1.37|1.37|33725
1591110600|2020-06-02 15:10:00|1.37|1.37|1.35|1.35|23845
1591110900|2020-06-02 15:15:00|1.345|1.36|1.345|1.36|4735
1591111200|2020-06-02 15:20:00|1.37|1.38|1.35|1.37|24285
1591111500|2020-06-02 15:25:00|1.36|1.36|1.35|1.36|2962
1591111800|2020-06-02 15:30:00|1.36|1.37|1.36|1.369|5710
1591112100|2020-06-02 15:35:00|1.366|1.37|1.35|1.35|1985
1591112400|2020-06-02 15:40:00|1.345|1.36|1.34|1.34|1938
1591112700|2020-06-02 15:45:00|1.36|1.36|1.349|1.36|2425
1591113000|2020-06-02 15:50:00|1.36|1.36|1.32|1.335|8897
1591113300|2020-06-02 15:55:00|1.336|1.34|1.33|1.33|2915
1591113600|2020-06-02 16:00:00|1.34|1.34|1.335|1.34|3138
1591113900|2020-06-02 16:05:00|1.35|1.37|1.35|1.35|9106
1591114200|2020-06-02 16:10:00|1.341|1.35|1.34|1.346|2229
1591114500|2020-06-02 16:15:00|1.34|1.35|1.34|1.35|3237
1591114800|2020-06-02 16:20:00|1.343|1.343|1.334|1.34|1029
1591115100|2020-06-02 16:25:00|1.33|1.34|1.32|1.34|5935
1591115400|2020-06-02 16:30:00|1.34|1.35|1.33|1.35|3889
1591115700|2020-06-02 16:35:00|1.35|1.35|1.34|1.345|373
1591116000|2020-06-02 16:40:00|1.345|1.345|1.33|1.34|5175
1591116300|2020-06-02 16:45:00|1.345|1.345|1.33|1.34|1295
1591116600|2020-06-02 16:50:00|1.34|1.34|1.335|1.339|3130
1591116900|2020-06-02 16:55:00|1.345|1.345|1.34|1.345|1252
1591117200|2020-06-02 17:00:00|1.345|1.35|1.33|1.335|3288
1591117500|2020-06-02 17:05:00|1.33|1.33|1.32|1.33|3236
1591117800|2020-06-02 17:10:00|1.32|1.35|1.32|1.35|5118
1591118100|2020-06-02 17:15:00|1.33|1.355|1.33|1.337|10402
1591118400|2020-06-02 17:20:00|1.332|1.35|1.33|1.34|3454
1591118700|2020-06-02 17:25:00|1.34|1.345|1.34|1.345|706
1591119000|2020-06-02 17:30:00|1.35|1.35|1.345|1.345|416
1591119300|2020-06-02 17:35:00|1.34|1.35|1.34|1.34|5137
1591119600|2020-06-02 17:40:00|1.335|1.34|1.33|1.34|3877
1591120200|2020-06-02 17:50:00|1.33|1.34|1.33|1.335|5716
1591120500|2020-06-02 17:55:00|1.335|1.34|1.33|1.34|775
1591120800|2020-06-02 18:00:00|1.33|1.34|1.325|1.325|3956
1591121100|2020-06-02 18:05:00|1.326|1.33|1.326|1.326|1310
1591121400|2020-06-02 18:10:00|1.33|1.33|1.31|1.31|9353
1591121700|2020-06-02 18:15:00|1.31|1.325|1.31|1.32|23089
1591122000|2020-06-02 18:20:00|1.325|1.34|1.325|1.335|14454
1591122300|2020-06-02 18:25:00|1.34|1.36|1.34|1.348|2134
1591122600|2020-06-02 18:30:00|1.346|1.35|1.34|1.35|5717
1591122900|2020-06-02 18:35:00|1.35|1.35|1.345|1.345|2220
1591123200|2020-06-02 18:40:00|1.345|1.36|1.34|1.36|15399
1591123500|2020-06-02 18:45:00|1.365|1.37|1.35|1.35|2321
1591123800|2020-06-02 18:50:00|1.333|1.333|1.333|1.333|2098
1591124100|2020-06-02 18:55:00|1.35|1.36|1.35|1.352|910
1591124400|2020-06-02 19:00:00|1.355|1.36|1.355|1.36|2232
1591124700|2020-06-02 19:05:00|1.35|1.35|1.35|1.35|497
1591125000|2020-06-02 19:10:00|1.35|1.35|1.343|1.343|524
1591125300|2020-06-02 19:15:00|1.34|1.35|1.34|1.35|290
1591125600|2020-06-02 19:20:00|1.35|1.35|1.33|1.33|10536
1591125900|2020-06-02 19:25:00|1.35|1.355|1.35|1.35|3183
1591126200|2020-06-02 19:30:00|1.35|1.36|1.35|1.36|517
1591126500|2020-06-02 19:35:00|1.36|1.36|1.34|1.35|4553
1591126800|2020-06-02 19:40:00|1.342|1.36|1.342|1.35|3041
1591127100|2020-06-02 19:45:00|1.34|1.35|1.34|1.345|566
1591127400|2020-06-02 19:50:00|1.345|1.35|1.33|1.35|15903
1591127700|2020-06-02 19:55:00|1.35|1.35|1.34|1.345|10432
1591128000|2020-06-02 20:00:00|1.37|1.37|1.37|1.37|0
1591129500|2020-06-02 20:25:00|1.36|1.36|1.36|1.36|0
1591129800|2020-06-02 20:30:00|1.36|1.36|1.36|1.36|0
1591130100|2020-06-02 20:35:00|1.37|1.37|1.37|1.37|0
1591131000|2020-06-02 20:50:00|1.33|1.33|1.33|1.33|0
1591134900|2020-06-02 21:55:00|1.36|1.36|1.36|1.36|0
1591140300|2020-06-02 23:25:00|1.33|1.33|1.33|1.33|0
1591141200|2020-06-02 23:40:00|1.33|1.33|1.33|1.33|0
1591142100|2020-06-02 23:55:00|1.36|1.37|1.36|1.37|0
1591185600|2020-06-03 12:00:00|1.35|1.35|1.35|1.35|0
1591186200|2020-06-03 12:10:00|1.35|1.35|1.35|1.35|0
1591186500|2020-06-03 12:15:00|1.35|1.35|1.35|1.35|0
1591187100|2020-06-03 12:25:00|1.35|1.35|1.35|1.35|0
1591188900|2020-06-03 12:55:00|1.35|1.35|1.35|1.35|0
1591189500|2020-06-03 13:05:00|1.35|1.35|1.34|1.34|0
1591189800|2020-06-03 13:10:00|1.33|1.33|1.33|1.33|0
1591190100|2020-06-03 13:15:00|1.33|1.33|1.33|1.33|0
1591191000|2020-06-03 13:30:00|1.34|1.34|1.31|1.32|25599
1591191300|2020-06-03 13:35:00|1.32|1.337|1.32|1.33|7033
1591191600|2020-06-03 13:40:00|1.33|1.335|1.325|1.335|2922
1591191900|2020-06-03 13:45:00|1.33|1.34|1.32|1.32|16339
1591192200|2020-06-03 13:50:00|1.33|1.34|1.32|1.33|7147
1591192500|2020-06-03 13:55:00|1.33|1.338|1.33|1.338|2757
1591192800|2020-06-03 14:00:00|1.335|1.35|1.33|1.35|13253
1591193100|2020-06-03 14:05:00|1.345|1.35|1.34|1.345|5050
1591193400|2020-06-03 14:10:00|1.345|1.35|1.34|1.345|2976
1591193700|2020-06-03 14:15:00|1.345|1.35|1.34|1.34|9062
1591194000|2020-06-03 14:20:00|1.35|1.35|1.34|1.35|2196
1591194300|2020-06-03 14:25:00|1.345|1.345|1.34|1.345|1045
1591194600|2020-06-03 14:30:00|1.345|1.35|1.34|1.34|5520
1591194900|2020-06-03 14:35:00|1.34|1.34|1.33|1.34|1514
1591195200|2020-06-03 14:40:00|1.33|1.335|1.33|1.335|17950
1591195500|2020-06-03 14:45:00|1.335|1.339|1.335|1.339|2545
1591195800|2020-06-03 14:50:00|1.33|1.34|1.32|1.34|1243
1591196100|2020-06-03 14:55:00|1.33|1.33|1.31|1.32|9491
1591196400|2020-06-03 15:00:00|1.33|1.35|1.31|1.35|16885
1591196700|2020-06-03 15:05:00|1.34|1.343|1.32|1.325|3554
1591197000|2020-06-03 15:10:00|1.325|1.35|1.325|1.33|837
1591197300|2020-06-03 15:15:00|1.33|1.335|1.327|1.335|1725
1591197600|2020-06-03 15:20:00|1.34|1.34|1.33|1.34|1215
1591197900|2020-06-03 15:25:00|1.33|1.335|1.33|1.33|541
1591198200|2020-06-03 15:30:00|1.335|1.35|1.335|1.34|7804
1591198500|2020-06-03 15:35:00|1.335|1.34|1.335|1.34|900
1591198800|2020-06-03 15:40:00|1.34|1.34|1.33|1.33|2228
1591199100|2020-06-03 15:45:00|1.33|1.34|1.32|1.33|4688
1591199400|2020-06-03 15:50:00|1.33|1.34|1.33|1.34|2349
1591199700|2020-06-03 15:55:00|1.35|1.355|1.33|1.344|7528
1591200000|2020-06-03 16:00:00|1.35|1.375|1.35|1.35|3982
1591200300|2020-06-03 16:05:00|1.37|1.37|1.35|1.35|1740
1591200600|2020-06-03 16:10:00|1.34|1.345|1.34|1.345|879
1591200900|2020-06-03 16:15:00|1.345|1.35|1.34|1.35|2400
1591201200|2020-06-03 16:20:00|1.345|1.36|1.34|1.34|7655
1591201500|2020-06-03 16:25:00|1.34|1.345|1.34|1.345|701
1591201800|2020-06-03 16:30:00|1.345|1.37|1.345|1.37|8300
1591202100|2020-06-03 16:35:00|1.355|1.355|1.354|1.355|1264
1591202400|2020-06-03 16:40:00|1.355|1.36|1.35|1.36|705
1591202700|2020-06-03 16:45:00|1.37|1.37|1.35|1.35|5251
1591203000|2020-06-03 16:50:00|1.35|1.352|1.35|1.35|2820
1591203300|2020-06-03 16:55:00|1.35|1.35|1.35|1.35|200
1591203600|2020-06-03 17:00:00|1.35|1.35|1.34|1.345|1450
1591203900|2020-06-03 17:05:00|1.345|1.348|1.34|1.34|1882
1591204200|2020-06-03 17:10:00|1.34|1.345|1.34|1.345|14345
1591204500|2020-06-03 17:15:00|1.34|1.34|1.32|1.325|11513
1591204800|2020-06-03 17:20:00|1.325|1.33|1.325|1.33|3639
1591205100|2020-06-03 17:25:00|1.33|1.33|1.33|1.33|3630
1591205400|2020-06-03 17:30:00|1.33|1.33|1.31|1.32|12600
1591205700|2020-06-03 17:35:00|1.315|1.32|1.3|1.3|35335
1591206000|2020-06-03 17:40:00|1.3|1.3|1.29|1.29|15580
1591206300|2020-06-03 17:45:00|1.3|1.3|1.294|1.296|13702
1591206600|2020-06-03 17:50:00|1.295|1.3|1.295|1.296|7121
1591206900|2020-06-03 17:55:00|1.29|1.31|1.29|1.31|7284
1591207200|2020-06-03 18:00:00|1.301|1.33|1.301|1.33|12955
1591207500|2020-06-03 18:05:00|1.325|1.33|1.32|1.323|3910
1591207800|2020-06-03 18:10:00|1.325|1.325|1.31|1.31|4330
1591208100|2020-06-03 18:15:00|1.32|1.32|1.31|1.32|759
1591208400|2020-06-03 18:20:00|1.314|1.315|1.314|1.315|1191
1591208700|2020-06-03 18:25:00|1.315|1.315|1.3|1.31|2119
1591209000|2020-06-03 18:30:00|1.306|1.32|1.306|1.32|1455
1591209300|2020-06-03 18:35:00|1.3|1.31|1.3|1.31|4970
1591209600|2020-06-03 18:40:00|1.31|1.315|1.3|1.3|1247
1591209900|2020-06-03 18:45:00|1.33|1.33|1.3|1.31|14075
1591210200|2020-06-03 18:50:00|1.31|1.33|1.31|1.33|5100
1591210500|2020-06-03 18:55:00|1.32|1.32|1.315|1.315|1701
1591210800|2020-06-03 19:00:00|1.315|1.32|1.31|1.32|1040
1591211100|2020-06-03 19:05:00|1.315|1.32|1.31|1.315|2352
1591211400|2020-06-03 19:10:00|1.315|1.32|1.31|1.32|3879
1591211700|2020-06-03 19:15:00|1.31|1.31|1.305|1.31|534
1591212000|2020-06-03 19:20:00|1.305|1.324|1.305|1.324|1692
1591212300|2020-06-03 19:25:00|1.325|1.325|1.32|1.32|6555
1591212600|2020-06-03 19:30:00|1.315|1.32|1.3|1.3|13229
1591212900|2020-06-03 19:35:00|1.305|1.31|1.3|1.305|2400
1591213200|2020-06-03 19:40:00|1.307|1.31|1.3|1.31|8110
1591213500|2020-06-03 19:45:00|1.31|1.31|1.3|1.31|4027
1591213800|2020-06-03 19:50:00|1.31|1.32|1.31|1.32|2339
1591214100|2020-06-03 19:55:00|1.32|1.33|1.31|1.32|7570
1591214400|2020-06-03 20:00:00|1.3|1.37|1.3|1.33|0
1591215900|2020-06-03 20:25:00|1.33|1.33|1.33|1.33|0
1591217400|2020-06-03 20:50:00|1.31|1.31|1.31|1.31|0
1591218300|2020-06-03 21:05:00|1.31|1.31|1.31|1.31|0
1591220100|2020-06-03 21:35:00|1.31|1.31|1.31|1.31|0
1591223100|2020-06-03 22:25:00|1.32|1.32|1.32|1.32|0
1591224600|2020-06-03 22:50:00|1.31|1.33|1.31|1.33|0
1591225800|2020-06-03 23:10:00|1.31|1.31|1.31|1.31|0
1591269300|2020-06-04 11:15:00|1.3|1.3|1.3|1.3|0
1591271100|2020-06-04 11:45:00|1.3|1.3|1.3|1.3|0
1591272900|2020-06-04 12:15:00|1.3|1.3|1.3|1.3|0
1591274100|2020-06-04 12:35:00|1.32|1.32|1.32|1.32|0
1591274400|2020-06-04 12:40:00|1.31|1.31|1.31|1.31|0
1591276500|2020-06-04 13:15:00|1.31|1.31|1.3|1.3|0
1591276800|2020-06-04 13:20:00|1.3|1.3|1.3|1.3|0
1591277100|2020-06-04 13:25:00|1.3|1.3|1.3|1.3|0
1591277400|2020-06-04 13:30:00|1.3|1.32|1.28|1.291|27094
1591277700|2020-06-04 13:35:00|1.3|1.33|1.284|1.33|3623
1591278000|2020-06-04 13:40:00|1.298|1.305|1.29|1.29|4761
1591278300|2020-06-04 13:45:00|1.29|1.3|1.28|1.29|11848
1591278600|2020-06-04 13:50:00|1.3|1.3|1.29|1.299|4327
1591278900|2020-06-04 13:55:00|1.293|1.3|1.292|1.296|4235
1591279200|2020-06-04 14:00:00|1.299|1.3|1.29|1.293|4456
1591279500|2020-06-04 14:05:00|1.29|1.29|1.25|1.285|56485
1591279800|2020-06-04 14:10:00|1.29|1.29|1.276|1.276|6751
1591280100|2020-06-04 14:15:00|1.274|1.3|1.26|1.29|17650
1591280400|2020-06-04 14:20:00|1.29|1.29|1.28|1.29|3920
1591280700|2020-06-04 14:25:00|1.285|1.29|1.285|1.286|2310
1591281000|2020-06-04 14:30:00|1.285|1.33|1.285|1.31|12415
1591281300|2020-06-04 14:35:00|1.3|1.31|1.29|1.29|6924
1591281600|2020-06-04 14:40:00|1.29|1.29|1.28|1.29|12291
1591281900|2020-06-04 14:45:00|1.28|1.3|1.28|1.29|10920
1591282200|2020-06-04 14:50:00|1.28|1.3|1.28|1.3|3757
1591282500|2020-06-04 14:55:00|1.296|1.3|1.29|1.3|6739
1591282800|2020-06-04 15:00:00|1.3|1.3|1.29|1.29|2700
1591283100|2020-06-04 15:05:00|1.29|1.3|1.28|1.28|7946
1591283400|2020-06-04 15:10:00|1.3|1.3|1.29|1.296|17115
1591283700|2020-06-04 15:15:00|1.29|1.3|1.29|1.3|3393
1591284000|2020-06-04 15:20:00|1.295|1.3|1.29|1.29|5979
1591284300|2020-06-04 15:25:00|1.29|1.3|1.29|1.299|1400
1591284600|2020-06-04 15:30:00|1.29|1.291|1.29|1.29|3935
1591284900|2020-06-04 15:35:00|1.29|1.29|1.285|1.288|3065
1591285200|2020-06-04 15:40:00|1.28|1.285|1.28|1.285|2649
1591285500|2020-06-04 15:45:00|1.285|1.29|1.285|1.285|3307
1591285800|2020-06-04 15:50:00|1.29|1.29|1.29|1.29|212
1591286100|2020-06-04 15:55:00|1.285|1.285|1.28|1.285|3329
1591286400|2020-06-04 16:00:00|1.285|1.31|1.285|1.305|17278
1591286700|2020-06-04 16:05:00|1.305|1.31|1.3|1.31|4315
1591287000|2020-06-04 16:10:00|1.305|1.305|1.305|1.305|400
1591287300|2020-06-04 16:15:00|1.305|1.305|1.293|1.3|2716
1591287600|2020-06-04 16:20:00|1.293|1.305|1.29|1.305|9077
1591287900|2020-06-04 16:25:00|1.307|1.36|1.307|1.335|71716
1591288200|2020-06-04 16:30:00|1.34|1.36|1.33|1.345|39199
1591288500|2020-06-04 16:35:00|1.34|1.35|1.33|1.35|5432
1591288800|2020-06-04 16:40:00|1.34|1.346|1.34|1.346|3140
1591289100|2020-06-04 16:45:00|1.347|1.35|1.33|1.338|6485
1591289400|2020-06-04 16:50:00|1.33|1.33|1.33|1.33|1360
1591289700|2020-06-04 16:55:00|1.34|1.36|1.34|1.35|12422
1591290000|2020-06-04 17:00:00|1.344|1.35|1.344|1.35|3940
1591290300|2020-06-04 17:05:00|1.35|1.35|1.33|1.34|7375
1591290600|2020-06-04 17:10:00|1.33|1.34|1.33|1.34|2035
1591290900|2020-06-04 17:15:00|1.33|1.34|1.33|1.34|770
1591291200|2020-06-04 17:20:00|1.34|1.35|1.34|1.35|9810
1591291500|2020-06-04 17:25:00|1.344|1.344|1.34|1.34|2109
1591291800|2020-06-04 17:30:00|1.345|1.35|1.345|1.35|2100
1591292100|2020-06-04 17:35:00|1.34|1.36|1.34|1.36|30471
1591292400|2020-06-04 17:40:00|1.36|1.36|1.355|1.355|2388
1591292700|2020-06-04 17:45:00|1.36|1.36|1.35|1.35|4659
1591293000|2020-06-04 17:50:00|1.357|1.365|1.35|1.365|6439
1591293300|2020-06-04 17:55:00|1.365|1.37|1.36|1.37|13122
1591293600|2020-06-04 18:00:00|1.37|1.38|1.36|1.376|6258
1591293900|2020-06-04 18:05:00|1.37|1.385|1.37|1.37|6044
1591294200|2020-06-04 18:10:00|1.37|1.37|1.37|1.37|276
1591294500|2020-06-04 18:15:00|1.38|1.39|1.379|1.38|2635
1591294800|2020-06-04 18:20:00|1.38|1.38|1.36|1.37|8745
1591295100|2020-06-04 18:25:00|1.37|1.37|1.367|1.367|6821
1591295400|2020-06-04 18:30:00|1.37|1.372|1.35|1.35|5729
1591295700|2020-06-04 18:35:00|1.35|1.35|1.35|1.35|2916
1591296000|2020-06-04 18:40:00|1.35|1.37|1.35|1.35|4326
1591296300|2020-06-04 18:45:00|1.36|1.37|1.36|1.37|3189
1591296600|2020-06-04 18:50:00|1.37|1.37|1.36|1.36|5555
1591296900|2020-06-04 18:55:00|1.36|1.36|1.348|1.348|285
1591297200|2020-06-04 19:00:00|1.349|1.35|1.349|1.35|1700
1591297500|2020-06-04 19:05:00|1.35|1.35|1.332|1.332|4865
1591297800|2020-06-04 19:10:00|1.33|1.34|1.33|1.33|11609
1591298100|2020-06-04 19:15:00|1.33|1.33|1.33|1.33|5153
1591298400|2020-06-04 19:20:00|1.34|1.34|1.34|1.34|4110
1591299000|2020-06-04 19:30:00|1.33|1.35|1.33|1.35|7135
1591299600|2020-06-04 19:40:00|1.34|1.34|1.34|1.34|1134
1591299900|2020-06-04 19:45:00|1.33|1.34|1.325|1.33|6958
1591300200|2020-06-04 19:50:00|1.33|1.33|1.32|1.33|8965
1591300500|2020-06-04 19:55:00|1.33|1.33|1.32|1.33|5995
1591300800|2020-06-04 20:00:00|1.33|1.33|1.33|1.33|0
1591302000|2020-06-04 20:20:00|1.33|1.33|1.33|1.33|0
1591304700|2020-06-04 21:05:00|1.34|1.34|1.34|1.34|0
1591305900|2020-06-04 21:25:00|1.346|1.346|1.346|1.346|0
1591307700|2020-06-04 21:55:00|1.32|1.32|1.32|1.32|0
1591308000|2020-06-04 22:00:00|1.29|1.3|1.281|1.3|0
1591314000|2020-06-04 23:40:00|1.37|1.37|1.37|1.37|0
1591345500|2020-06-05 08:25:00|1.27|1.27|1.27|1.27|0
1591356000|2020-06-05 11:20:00|1.34|1.34|1.34|1.34|0
1591359300|2020-06-05 12:15:00|1.33|1.33|1.33|1.33|0
1591359900|2020-06-05 12:25:00|1.33|1.33|1.33|1.33|0
1591361100|2020-06-05 12:45:00|1.33|1.33|1.33|1.33|0
1591362900|2020-06-05 13:15:00|1.33|1.33|1.33|1.33|0
1591363200|2020-06-05 13:20:00|1.33|1.332|1.33|1.33|0
1591363500|2020-06-05 13:25:00|1.33|1.33|1.33|1.33|0
1591363800|2020-06-05 13:30:00|1.33|1.38|1.33|1.365|27871
1591364100|2020-06-05 13:35:00|1.35|1.36|1.34|1.351|2706
1591364400|2020-06-05 13:40:00|1.34|1.362|1.34|1.34|3454
1591364700|2020-06-05 13:45:00|1.34|1.355|1.34|1.355|2545
1591365000|2020-06-05 13:50:00|1.347|1.36|1.33|1.35|6533
1591365300|2020-06-05 13:55:00|1.36|1.36|1.35|1.35|3155
1591365600|2020-06-05 14:00:00|1.355|1.36|1.34|1.35|3766
1591365900|2020-06-05 14:05:00|1.35|1.35|1.33|1.35|5402
1591366200|2020-06-05 14:10:00|1.35|1.35|1.345|1.347|1742
1591366500|2020-06-05 14:15:00|1.345|1.345|1.34|1.345|2268
1591366800|2020-06-05 14:20:00|1.345|1.355|1.34|1.347|14652
1591367100|2020-06-05 14:25:00|1.34|1.36|1.34|1.35|4079
1591367400|2020-06-05 14:30:00|1.359|1.36|1.35|1.35|3258
1591367700|2020-06-05 14:35:00|1.35|1.35|1.33|1.34|12787
1591368000|2020-06-05 14:40:00|1.35|1.355|1.34|1.34|6216
1591368600|2020-06-05 14:50:00|1.35|1.353|1.34|1.35|4226
1591368900|2020-06-05 14:55:00|1.35|1.35|1.34|1.35|7077
1591369200|2020-06-05 15:00:00|1.33|1.35|1.33|1.35|5807
1591369500|2020-06-05 15:05:00|1.35|1.35|1.32|1.32|9397
1591369800|2020-06-05 15:10:00|1.33|1.335|1.32|1.335|2635
1591370100|2020-06-05 15:15:00|1.34|1.36|1.34|1.36|2620
1591370400|2020-06-05 15:20:00|1.35|1.36|1.33|1.33|12921
1591370700|2020-06-05 15:25:00|1.33|1.335|1.33|1.33|1065
1591371000|2020-06-05 15:30:00|1.33|1.34|1.33|1.332|3281
1591371300|2020-06-05 15:35:00|1.334|1.34|1.32|1.33|16210
1591371600|2020-06-05 15:40:00|1.32|1.35|1.32|1.35|4200
1591371900|2020-06-05 15:45:00|1.345|1.345|1.32|1.32|912
1591372200|2020-06-05 15:50:00|1.326|1.34|1.32|1.33|2810
1591372500|2020-06-05 15:55:00|1.33|1.35|1.33|1.348|9310
1591372800|2020-06-05 16:00:00|1.34|1.346|1.34|1.34|2780
1591373100|2020-06-05 16:05:00|1.345|1.35|1.33|1.33|4101
1591373400|2020-06-05 16:10:00|1.33|1.335|1.33|1.335|311
1591373700|2020-06-05 16:15:00|1.34|1.34|1.33|1.33|401
1591374000|2020-06-05 16:20:00|1.34|1.34|1.33|1.334|6225
1591374300|2020-06-05 16:25:00|1.335|1.34|1.32|1.34|9299
1591374600|2020-06-05 16:30:00|1.335|1.34|1.33|1.33|1552
1591374900|2020-06-05 16:35:00|1.34|1.34|1.33|1.335|800
1591375200|2020-06-05 16:40:00|1.33|1.34|1.33|1.34|9081
1591375500|2020-06-05 16:45:00|1.34|1.345|1.34|1.345|698
1591375800|2020-06-05 16:50:00|1.34|1.345|1.34|1.345|1175
1591376100|2020-06-05 16:55:00|1.35|1.35|1.343|1.35|4650
1591376400|2020-06-05 17:00:00|1.35|1.35|1.35|1.35|701
1591376700|2020-06-05 17:05:00|1.34|1.34|1.34|1.34|110
1591377000|2020-06-05 17:10:00|1.345|1.345|1.34|1.34|209
1591377300|2020-06-05 17:15:00|1.345|1.345|1.33|1.33|4765
1591377600|2020-06-05 17:20:00|1.336|1.336|1.336|1.336|1000
1591377900|2020-06-05 17:25:00|1.33|1.34|1.33|1.34|5300
1591378200|2020-06-05 17:30:00|1.33|1.35|1.33|1.335|7400
1591378500|2020-06-05 17:35:00|1.347|1.348|1.347|1.348|2757
1591378800|2020-06-05 17:40:00|1.35|1.35|1.34|1.342|350
1591379100|2020-06-05 17:45:00|1.34|1.35|1.34|1.35|403
1591379400|2020-06-05 17:50:00|1.34|1.34|1.34|1.34|159
1591380300|2020-06-05 18:05:00|1.345|1.345|1.34|1.34|5470
1591380600|2020-06-05 18:10:00|1.35|1.35|1.34|1.34|1623
1591380900|2020-06-05 18:15:00|1.34|1.35|1.34|1.34|2472
1591381200|2020-06-05 18:20:00|1.34|1.34|1.34|1.34|751
1591381500|2020-06-05 18:25:00|1.35|1.35|1.34|1.343|4643
1591381800|2020-06-05 18:30:00|1.34|1.35|1.34|1.35|3556
1591382100|2020-06-05 18:35:00|1.35|1.35|1.345|1.35|2300
1591382400|2020-06-05 18:40:00|1.35|1.35|1.35|1.35|2137
1591382700|2020-06-05 18:45:00|1.35|1.35|1.35|1.35|100
1591383000|2020-06-05 18:50:00|1.346|1.35|1.346|1.35|341
1591383300|2020-06-05 18:55:00|1.35|1.35|1.35|1.35|100
1591383600|2020-06-05 19:00:00|1.343|1.349|1.343|1.349|1699
1591383900|2020-06-05 19:05:00|1.35|1.35|1.34|1.34|401
1591384200|2020-06-05 19:10:00|1.345|1.35|1.34|1.34|11307
1591384500|2020-06-05 19:15:00|1.34|1.35|1.34|1.34|10837
1591384800|2020-06-05 19:20:00|1.34|1.35|1.335|1.35|8650
1591385100|2020-06-05 19:25:00|1.34|1.37|1.34|1.37|17726
1591385400|2020-06-05 19:30:00|1.37|1.37|1.36|1.365|7251
1591385700|2020-06-05 19:35:00|1.37|1.38|1.36|1.37|10080
1591386000|2020-06-05 19:40:00|1.37|1.38|1.36|1.38|14076
1591386300|2020-06-05 19:45:00|1.37|1.38|1.37|1.375|10720
1591386600|2020-06-05 19:50:00|1.38|1.38|1.37|1.37|42940
1591386900|2020-06-05 19:55:00|1.37|1.39|1.37|1.376|69398
1591387200|2020-06-05 20:00:00|1.37|1.37|1.37|1.37|6222
1591388100|2020-06-05 20:15:00|1.37|1.37|1.37|1.37|0
1591388400|2020-06-05 20:20:00|1.37|1.37|1.37|1.37|0
1591389300|2020-06-05 20:35:00|1.37|1.37|1.37|1.37|0
1591389900|2020-06-05 20:45:00|1.39|1.39|1.39|1.39|0
1591391400|2020-06-05 21:10:00|1.37|1.37|1.37|1.37|0
1591392900|2020-06-05 21:35:00|1.38|1.38|1.38|1.38|0
1591393500|2020-06-05 21:45:00|1.38|1.39|1.38|1.39|0
1591393800|2020-06-05 21:50:00|1.38|1.38|1.38|1.38|0
1591394400|2020-06-05 22:00:00|1.39|1.4|1.39|1.4|0
1591395000|2020-06-05 22:10:00|1.4|1.4|1.4|1.4|0
1591395600|2020-06-05 22:20:00|1.4|1.4|1.4|1.4|0
1591395900|2020-06-05 22:25:00|1.41|1.42|1.4|1.42|0
1591396800|2020-06-05 22:40:00|1.4|1.42|1.4|1.42|0
1591398000|2020-06-05 23:00:00|1.42|1.42|1.4|1.4|0
1591398300|2020-06-05 23:05:00|1.4|1.4|1.4|1.4|0
1591399200|2020-06-05 23:20:00|1.4|1.4|1.4|1.4|0
1591399500|2020-06-05 23:25:00|1.43|1.45|1.43|1.45|0
1591400700|2020-06-05 23:45:00|1.43|1.43|1.43|1.43|0
1591614900|2020-06-08 11:15:00|1.46|1.48|1.46|1.48|0
1591616100|2020-06-08 11:35:00|1.45|1.48|1.45|1.48|0
1591617000|2020-06-08 11:50:00|1.48|1.48|1.48|1.48|0
1591617300|2020-06-08 11:55:00|1.48|1.48|1.48|1.48|0
1591618500|2020-06-08 12:15:00|1.49|1.49|1.44|1.45|0
1591619100|2020-06-08 12:25:00|1.49|1.49|1.49|1.49|0
1591620300|2020-06-08 12:45:00|1.44|1.44|1.44|1.44|0
1591621200|2020-06-08 13:00:00|1.43|1.43|1.43|1.43|0
1591621800|2020-06-08 13:10:00|1.43|1.43|1.42|1.42|0
1591622100|2020-06-08 13:15:00|1.42|1.42|1.42|1.42|0
1591622400|2020-06-08 13:20:00|1.43|1.44|1.42|1.42|0
1591623000|2020-06-08 13:30:00|1.44|1.49|1.43|1.49|122474
1591623300|2020-06-08 13:35:00|1.5|1.54|1.44|1.49|147523
1591623600|2020-06-08 13:40:00|1.5|1.54|1.42|1.54|80125
1591623900|2020-06-08 13:45:00|1.54|1.59|1.5|1.525|93478
1591624200|2020-06-08 13:50:00|1.502|1.59|1.502|1.59|43876
1591624500|2020-06-08 13:55:00|1.59|1.6|1.56|1.575|55381
1591624800|2020-06-08 14:00:00|1.57|1.58|1.54|1.56|39732
1591625100|2020-06-08 14:05:00|1.56|1.56|1.54|1.544|46920
1591625400|2020-06-08 14:10:00|1.55|1.58|1.55|1.56|4121
1591625700|2020-06-08 14:15:00|1.567|1.58|1.54|1.56|8755
1591626000|2020-06-08 14:20:00|1.56|1.58|1.56|1.58|40429
1591626300|2020-06-08 14:25:00|1.575|1.58|1.57|1.57|7831
1591626600|2020-06-08 14:30:00|1.564|1.57|1.56|1.56|7146
1591626900|2020-06-08 14:35:00|1.56|1.562|1.555|1.555|6143
1591627200|2020-06-08 14:40:00|1.56|1.58|1.56|1.575|22045
1591627500|2020-06-08 14:45:00|1.58|1.59|1.56|1.59|13400
1591627800|2020-06-08 14:50:00|1.58|1.58|1.565|1.565|22596
1591628100|2020-06-08 14:55:00|1.56|1.58|1.56|1.566|1023
1591628400|2020-06-08 15:00:00|1.56|1.57|1.56|1.566|9035
1591628700|2020-06-08 15:05:00|1.56|1.57|1.56|1.566|23334
1591629000|2020-06-08 15:10:00|1.56|1.57|1.56|1.57|9137
1591629300|2020-06-08 15:15:00|1.58|1.58|1.561|1.572|8044
1591629600|2020-06-08 15:20:00|1.57|1.57|1.55|1.559|12390
1591629900|2020-06-08 15:25:00|1.555|1.56|1.52|1.56|26065
1591630200|2020-06-08 15:30:00|1.56|1.58|1.53|1.579|26908
1591630500|2020-06-08 15:35:00|1.58|1.58|1.54|1.57|7615
1591630800|2020-06-08 15:40:00|1.576|1.63|1.564|1.625|81862
1591631100|2020-06-08 15:45:00|1.62|1.66|1.61|1.61|58403
1591631400|2020-06-08 15:50:00|1.62|1.631|1.58|1.62|55796
1591631700|2020-06-08 15:55:00|1.62|1.63|1.61|1.61|15108
1591632000|2020-06-08 16:00:00|1.64|1.64|1.621|1.63|2255
1591632300|2020-06-08 16:05:00|1.625|1.65|1.62|1.64|19987
1591632600|2020-06-08 16:10:00|1.645|1.65|1.63|1.63|14403
1591632900|2020-06-08 16:15:00|1.635|1.635|1.615|1.63|9718
1591633200|2020-06-08 16:20:00|1.64|1.64|1.625|1.625|7077
1591633500|2020-06-08 16:25:00|1.62|1.635|1.62|1.635|8546
1591633800|2020-06-08 16:30:00|1.63|1.63|1.61|1.61|14460
1591634100|2020-06-08 16:35:00|1.61|1.618|1.61|1.616|6260
1591634400|2020-06-08 16:40:00|1.62|1.62|1.605|1.61|18097
1591634700|2020-06-08 16:45:00|1.61|1.63|1.61|1.625|7996
1591635300|2020-06-08 16:55:00|1.627|1.627|1.62|1.62|3235
1591635600|2020-06-08 17:00:00|1.61|1.62|1.61|1.619|1051
1591635900|2020-06-08 17:05:00|1.62|1.63|1.619|1.63|4052
1591636200|2020-06-08 17:10:00|1.62|1.63|1.62|1.629|3783
1591636500|2020-06-08 17:15:00|1.62|1.62|1.62|1.62|1050
1591636800|2020-06-08 17:20:00|1.616|1.625|1.616|1.625|2481
1591637100|2020-06-08 17:25:00|1.63|1.64|1.63|1.635|28684
1591637400|2020-06-08 17:30:00|1.634|1.635|1.625|1.63|3991
1591637700|2020-06-08 17:35:00|1.64|1.64|1.624|1.628|4509
1591638000|2020-06-08 17:40:00|1.628|1.64|1.62|1.63|14970
1591638300|2020-06-08 17:45:00|1.63|1.63|1.613|1.613|2267
1591638600|2020-06-08 17:50:00|1.615|1.62|1.61|1.615|3603
1591638900|2020-06-08 17:55:00|1.61|1.61|1.6|1.605|1887
1591639200|2020-06-08 18:00:00|1.606|1.606|1.606|1.606|200
1591639500|2020-06-08 18:05:00|1.61|1.61|1.6|1.605|7606
1591639800|2020-06-08 18:10:00|1.6|1.605|1.6|1.605|919
1591640100|2020-06-08 18:15:00|1.61|1.61|1.605|1.605|1617
1591640400|2020-06-08 18:20:00|1.61|1.61|1.6|1.61|10668
1591640700|2020-06-08 18:25:00|1.605|1.61|1.6|1.61|7400
1591641000|2020-06-08 18:30:00|1.615|1.615|1.615|1.615|100
1591641300|2020-06-08 18:35:00|1.615|1.62|1.6|1.62|18428
1591641600|2020-06-08 18:40:00|1.6|1.63|1.6|1.63|11776
1591641900|2020-06-08 18:45:00|1.63|1.64|1.63|1.64|41270
1591642200|2020-06-08 18:50:00|1.65|1.67|1.65|1.66|45076
1591642500|2020-06-08 18:55:00|1.67|1.7|1.64|1.644|41963
1591642800|2020-06-08 19:00:00|1.66|1.69|1.66|1.67|13353
1591643100|2020-06-08 19:05:00|1.67|1.67|1.64|1.65|14470
1591643400|2020-06-08 19:10:00|1.655|1.655|1.63|1.64|1938
1591643700|2020-06-08 19:15:00|1.638|1.646|1.61|1.646|18860
1591644000|2020-06-08 19:20:00|1.64|1.64|1.62|1.629|4179
1591644300|2020-06-08 19:25:00|1.62|1.625|1.615|1.62|9817
1591644600|2020-06-08 19:30:00|1.625|1.65|1.625|1.65|12619
1591644900|2020-06-08 19:35:00|1.64|1.648|1.62|1.64|15954
1591645200|2020-06-08 19:40:00|1.638|1.638|1.638|1.638|1066
1591645500|2020-06-08 19:45:00|1.64|1.64|1.62|1.63|7505
1591645800|2020-06-08 19:50:00|1.635|1.635|1.6|1.61|32224
1591646100|2020-06-08 19:55:00|1.608|1.64|1.6|1.63|0
1591647600|2020-06-08 20:20:00|1.61|1.61|1.61|1.61|0
1591647900|2020-06-08 20:25:00|1.61|1.61|1.61|1.61|0
1591648200|2020-06-08 20:30:00|1.6|1.6|1.6|1.6|0
1591648800|2020-06-08 20:40:00|1.61|1.61|1.61|1.61|0
1591649700|2020-06-08 20:55:00|1.6|1.6|1.6|1.6|0
1591650900|2020-06-08 21:15:00|1.61|1.61|1.6|1.6|0
1591651500|2020-06-08 21:25:00|1.61|1.61|1.61|1.61|0
1591651800|2020-06-08 21:30:00|1.61|1.61|1.61|1.61|0
1591653000|2020-06-08 21:50:00|1.61|1.63|1.61|1.63|0
1591653600|2020-06-08 22:00:00|1.64|1.64|1.6|1.63|0
1591655100|2020-06-08 22:25:00|1.65|1.65|1.65|1.65|0
1591655700|2020-06-08 22:35:00|1.64|1.64|1.64|1.64|0
1591656300|2020-06-08 22:45:00|1.65|1.65|1.65|1.65|0
1591657500|2020-06-08 23:05:00|1.65|1.65|1.65|1.65|0
1591658700|2020-06-08 23:25:00|1.65|1.66|1.65|1.66|0
1591659900|2020-06-08 23:45:00|1.66|1.66|1.66|1.66|0
1591703400|2020-06-09 11:50:00|1.64|1.64|1.64|1.64|0
1591704900|2020-06-09 12:15:00|1.64|1.64|1.64|1.64|0
1591706100|2020-06-09 12:35:00|1.68|1.68|1.68|1.68|0
1591707600|2020-06-09 13:00:00|1.65|1.65|1.65|1.65|0
1591707900|2020-06-09 13:05:00|1.67|1.67|1.65|1.67|0
1591708500|2020-06-09 13:15:00|1.66|1.66|1.66|1.66|0
1591709100|2020-06-09 13:25:00|1.66|1.66|1.66|1.66|0
1591709400|2020-06-09 13:30:00|1.7|1.7|1.6|1.61|58765
1591709700|2020-06-09 13:35:00|1.65|1.65|1.61|1.61|6183
1591710000|2020-06-09 13:40:00|1.625|1.786|1.6|1.751|209281
1591710300|2020-06-09 13:45:00|1.757|1.86|1.757|1.795|199362
1591710600|2020-06-09 13:50:00|1.8|1.94|1.79|1.93|235287
1591710900|2020-06-09 13:55:00|1.94|1.94|1.82|1.87|100724
1591711200|2020-06-09 14:00:00|1.87|1.89|1.85|1.86|62421
1591711500|2020-06-09 14:05:00|1.865|1.88|1.83|1.88|93512
1591711800|2020-06-09 14:10:00|1.88|2.2|1.88|2.16|741053
1591712100|2020-06-09 14:15:00|2.17|2.17|1.89|1.964|438639
1591712400|2020-06-09 14:20:00|1.95|2.05|1.93|2.04|93378
1591712700|2020-06-09 14:25:00|2.07|2.07|1.97|2.04|106643
1591713000|2020-06-09 14:30:00|2.04|2.04|1.97|2.02|50885
1591713300|2020-06-09 14:35:00|2.01|2.03|1.95|1.98|79348
1591713600|2020-06-09 14:40:00|1.97|1.98|1.89|1.935|90747
1591713900|2020-06-09 14:45:00|1.9|1.925|1.86|1.89|58936
1591714200|2020-06-09 14:50:00|1.89|1.9|1.83|1.85|74830
1591714500|2020-06-09 14:55:00|1.878|1.9|1.85|1.87|20479
1591714800|2020-06-09 15:00:00|1.86|1.88|1.85|1.865|33877
1591715100|2020-06-09 15:05:00|1.87|1.94|1.87|1.925|41352
1591715400|2020-06-09 15:10:00|1.937|1.94|1.91|1.94|13418
1591715700|2020-06-09 15:15:00|1.96|1.98|1.94|1.97|14266
1591716000|2020-06-09 15:20:00|1.96|2.01|1.96|1.99|35639
1591716300|2020-06-09 15:25:00|2|2.03|1.98|1.98|42475
1591716600|2020-06-09 15:30:00|1.995|2.03|1.97|1.978|14986
1591716900|2020-06-09 15:35:00|1.98|1.99|1.91|1.915|54653
1591717200|2020-06-09 15:40:00|1.92|1.95|1.9|1.9|10685
1591717500|2020-06-09 15:45:00|1.9|1.935|1.9|1.91|10625
1591717800|2020-06-09 15:50:00|1.9|1.94|1.9|1.9|20657
1591718100|2020-06-09 15:55:00|1.895|1.924|1.895|1.91|12503
1591718400|2020-06-09 16:00:00|1.92|1.925|1.88|1.9|20113
1591718700|2020-06-09 16:05:00|1.903|1.91|1.86|1.87|48515
1591719000|2020-06-09 16:10:00|1.88|1.9|1.86|1.9|16157
1591719300|2020-06-09 16:15:00|1.87|1.89|1.87|1.89|1707
1591719600|2020-06-09 16:20:00|1.89|1.89|1.87|1.88|4577
1591719900|2020-06-09 16:25:00|1.88|1.9|1.88|1.88|16122
1591720200|2020-06-09 16:30:00|1.89|1.9|1.89|1.89|4083
1591720500|2020-06-09 16:35:00|1.89|1.9|1.88|1.9|6726
1591720800|2020-06-09 16:40:00|1.897|1.9|1.88|1.89|43660
1591721100|2020-06-09 16:45:00|1.9|1.9|1.87|1.89|20177
1591721400|2020-06-09 16:50:00|1.88|1.89|1.87|1.87|7345
1591721700|2020-06-09 16:55:00|1.87|1.91|1.87|1.88|9804
1591722000|2020-06-09 17:00:00|1.894|1.91|1.87|1.895|14595
1591722300|2020-06-09 17:05:00|1.88|1.91|1.87|1.87|8430
1591722600|2020-06-09 17:10:00|1.885|1.9|1.87|1.9|12452
1591722900|2020-06-09 17:15:00|1.895|1.895|1.87|1.87|3426
1591723200|2020-06-09 17:20:00|1.87|1.88|1.86|1.86|9387
1591723500|2020-06-09 17:25:00|1.87|1.876|1.86|1.87|6418
1591723800|2020-06-09 17:30:00|1.87|1.88|1.86|1.86|7972
1591724100|2020-06-09 17:35:00|1.857|1.868|1.85|1.86|8078
1591724400|2020-06-09 17:40:00|1.865|1.871|1.86|1.864|11183
1591724700|2020-06-09 17:45:00|1.863|1.865|1.85|1.85|8502
1591725000|2020-06-09 17:50:00|1.847|1.85|1.8|1.81|40368
1591725300|2020-06-09 17:55:00|1.832|1.835|1.81|1.832|19027
1591725600|2020-06-09 18:00:00|1.835|1.84|1.8|1.8|14293
1591725900|2020-06-09 18:05:00|1.811|1.811|1.79|1.79|20528
1591726200|2020-06-09 18:10:00|1.822|1.83|1.79|1.8|6770
1591726500|2020-06-09 18:15:00|1.8|1.83|1.79|1.81|14774
1591726800|2020-06-09 18:20:00|1.8|1.83|1.8|1.8|12759
1591727100|2020-06-09 18:25:00|1.8|1.8|1.75|1.77|20125
1591727400|2020-06-09 18:30:00|1.755|1.8|1.755|1.79|20442
1591727700|2020-06-09 18:35:00|1.792|1.81|1.78|1.8|13702
1591728000|2020-06-09 18:40:00|1.82|1.88|1.79|1.85|27756
1591728300|2020-06-09 18:45:00|1.89|1.89|1.83|1.84|2166
1591728600|2020-06-09 18:50:00|1.84|1.855|1.823|1.83|4440
1591728900|2020-06-09 18:55:00|1.835|1.86|1.83|1.84|5550
1591729200|2020-06-09 19:00:00|1.83|1.835|1.81|1.814|17643
1591729500|2020-06-09 19:05:00|1.805|1.805|1.79|1.79|28977
1591729800|2020-06-09 19:10:00|1.8|1.825|1.8|1.81|3500
1591730100|2020-06-09 19:15:00|1.815|1.866|1.81|1.82|4593
1591730400|2020-06-09 19:20:00|1.82|1.863|1.82|1.82|3918
1591730700|2020-06-09 19:25:00|1.82|1.84|1.82|1.83|7245
1591731000|2020-06-09 19:30:00|1.82|1.86|1.82|1.86|8044
1591731300|2020-06-09 19:35:00|1.86|1.86|1.84|1.84|9650
1591731600|2020-06-09 19:40:00|1.86|1.86|1.83|1.84|1987
1591731900|2020-06-09 19:45:00|1.82|1.85|1.81|1.81|18133
1591732200|2020-06-09 19:50:00|1.821|1.85|1.815|1.84|22519
1591732500|2020-06-09 19:55:00|1.82|1.84|1.81|1.81|6138
1591732800|2020-06-09 20:00:00|1.82|1.82|1.82|1.82|0
1591733100|2020-06-09 20:05:00|1.82|1.82|1.791|1.791|0
1591733700|2020-06-09 20:15:00|1.8|1.8|1.79|1.79|0
1591734600|2020-06-09 20:30:00|1.869|1.869|1.86|1.86|0
1591735200|2020-06-09 20:40:00|1.87|1.87|1.87|1.87|0
1591735500|2020-06-09 20:45:00|1.87|1.87|1.87|1.87|0
1591735800|2020-06-09 20:50:00|1.87|1.87|1.87|1.87|0
1591736700|2020-06-09 21:05:00|1.86|1.86|1.86|1.86|0
1591737000|2020-06-09 21:10:00|1.82|1.82|1.82|1.82|0
1591737300|2020-06-09 21:15:00|1.84|1.85|1.82|1.82|0
1591737600|2020-06-09 21:20:00|1.82|1.82|1.82|1.82|0
1591737900|2020-06-09 21:25:00|1.82|1.84|1.82|1.84|0
1591738200|2020-06-09 21:30:00|1.86|1.86|1.86|1.86|0
1591738800|2020-06-09 21:40:00|1.86|1.86|1.86|1.86|0
1591739400|2020-06-09 21:50:00|1.853|1.86|1.853|1.86|0
1591739700|2020-06-09 21:55:00|1.859|1.859|1.859|1.859|0
1591743000|2020-06-09 22:50:00|1.86|1.86|1.86|1.86|0
1591743600|2020-06-09 23:00:00|1.83|1.83|1.83|1.83|0
1591743900|2020-06-09 23:05:00|1.86|1.86|1.86|1.86|0
1591744200|2020-06-09 23:10:00|1.88|1.9|1.88|1.9|0
1591745100|2020-06-09 23:25:00|1.9|1.9|1.9|1.9|0
1591746000|2020-06-09 23:40:00|1.9|1.9|1.9|1.9|0
1591746300|2020-06-09 23:45:00|1.9|1.9|1.9|1.9|0
1591776900|2020-06-10 08:15:00|1.9|1.9|1.82|1.82|0
1591780800|2020-06-10 09:20:00|1.87|1.87|1.87|1.87|0
1591784400|2020-06-10 10:20:00|1.87|1.87|1.87|1.87|0
1591787700|2020-06-10 11:15:00|1.95|1.95|1.94|1.94|0
1591789500|2020-06-10 11:45:00|1.9|1.9|1.9|1.9|0
1591790100|2020-06-10 11:55:00|1.87|1.87|1.87|1.87|0
1591790400|2020-06-10 12:00:00|1.86|1.86|1.86|1.86|0
1591791300|2020-06-10 12:15:00|1.92|1.93|1.85|1.85|0
1591791600|2020-06-10 12:20:00|1.85|1.85|1.85|1.85|0
1591792200|2020-06-10 12:30:00|1.81|1.85|1.81|1.85|0
1591793700|2020-06-10 12:55:00|1.82|1.82|1.82|1.82|0
1591794600|2020-06-10 13:10:00|1.82|1.9|1.82|1.89|0
1591794900|2020-06-10 13:15:00|1.85|1.85|1.82|1.85|0
1591795200|2020-06-10 13:20:00|1.82|1.82|1.82|1.82|0
1591795500|2020-06-10 13:25:00|1.844|1.844|1.844|1.844|0
1591795800|2020-06-10 13:30:00|1.86|1.86|1.82|1.844|64184
1591796100|2020-06-10 13:35:00|1.85|1.87|1.82|1.85|51184
1591796400|2020-06-10 13:40:00|1.82|1.866|1.8|1.8|7980
1591796700|2020-06-10 13:45:00|1.824|1.85|1.75|1.75|42175
1591797000|2020-06-10 13:50:00|1.75|1.77|1.71|1.72|25818
1591797300|2020-06-10 13:55:00|1.74|1.75|1.69|1.71|36011
1591797600|2020-06-10 14:00:00|1.7|1.76|1.66|1.723|22632
1591797900|2020-06-10 14:05:00|1.73|1.73|1.68|1.693|36875
1591798200|2020-06-10 14:10:00|1.692|1.738|1.68|1.69|19823
1591798500|2020-06-10 14:15:00|1.69|1.7|1.68|1.68|21659
1591798800|2020-06-10 14:20:00|1.69|1.69|1.68|1.69|11041
1591799100|2020-06-10 14:25:00|1.68|1.7|1.68|1.69|11346
1591799400|2020-06-10 14:30:00|1.685|1.72|1.685|1.71|54316
1591799700|2020-06-10 14:35:00|1.71|1.71|1.65|1.65|17818
1591800000|2020-06-10 14:40:00|1.66|1.71|1.66|1.68|8548
1591800300|2020-06-10 14:45:00|1.697|1.72|1.69|1.69|10656
1591800600|2020-06-10 14:50:00|1.71|1.72|1.7|1.72|4410
1591800900|2020-06-10 14:55:00|1.7|1.73|1.7|1.71|16357
1591801200|2020-06-10 15:00:00|1.71|1.75|1.7|1.73|8799
1591801500|2020-06-10 15:05:00|1.73|1.742|1.72|1.72|3225
1591801800|2020-06-10 15:10:00|1.723|1.74|1.7|1.715|5901
1591802100|2020-06-10 15:15:00|1.718|1.73|1.7|1.72|6314
1591802400|2020-06-10 15:20:00|1.73|1.74|1.7|1.715|7470
1591802700|2020-06-10 15:25:00|1.725|1.725|1.7|1.719|2284
1591803000|2020-06-10 15:30:00|1.7|1.72|1.7|1.71|6624
1591803300|2020-06-10 15:35:00|1.71|1.71|1.71|1.71|368
1591803600|2020-06-10 15:40:00|1.735|1.74|1.72|1.73|930
1591803900|2020-06-10 15:45:00|1.737|1.737|1.72|1.735|3573
1591804200|2020-06-10 15:50:00|1.74|1.74|1.74|1.74|1614
1591804500|2020-06-10 15:55:00|1.75|1.75|1.74|1.745|2249
1591804800|2020-06-10 16:00:00|1.745|1.75|1.74|1.745|6956
1591805100|2020-06-10 16:05:00|1.75|1.79|1.74|1.76|2935
1591805400|2020-06-10 16:10:00|1.77|1.77|1.77|1.77|319
1591805700|2020-06-10 16:15:00|1.785|1.83|1.77|1.81|9720
1591806000|2020-06-10 16:20:00|1.81|1.81|1.78|1.78|8787
1591806300|2020-06-10 16:25:00|1.77|1.79|1.77|1.79|8197
1591806600|2020-06-10 16:30:00|1.8|1.83|1.78|1.82|3517
1591806900|2020-06-10 16:35:00|1.82|1.82|1.78|1.78|1831
1591807200|2020-06-10 16:40:00|1.79|1.79|1.78|1.78|205
1591807500|2020-06-10 16:45:00|1.8|1.8|1.77|1.79|5744
1591807800|2020-06-10 16:50:00|1.78|1.78|1.78|1.78|112
1591808100|2020-06-10 16:55:00|1.79|1.8|1.77|1.78|1910
1591808400|2020-06-10 17:00:00|1.788|1.799|1.78|1.793|1423
1591808700|2020-06-10 17:05:00|1.78|1.82|1.78|1.82|3921
1591809000|2020-06-10 17:10:00|1.82|1.87|1.82|1.843|17198
1591809300|2020-06-10 17:15:00|1.85|1.87|1.85|1.869|1983
1591809600|2020-06-10 17:20:00|1.87|1.87|1.83|1.85|9446
1591809900|2020-06-10 17:25:00|1.85|1.855|1.845|1.845|1822
1591810200|2020-06-10 17:30:00|1.85|1.9|1.845|1.9|38875
1591810500|2020-06-10 17:35:00|1.893|1.93|1.88|1.885|30035
1591810800|2020-06-10 17:40:00|1.89|1.91|1.89|1.9|16786
1591811100|2020-06-10 17:45:00|1.895|1.895|1.87|1.89|4678
1591811400|2020-06-10 17:50:00|1.879|1.88|1.86|1.866|5041
1591811700|2020-06-10 17:55:00|1.87|1.87|1.87|1.87|154
1591812000|2020-06-10 18:00:00|1.87|1.87|1.859|1.86|6129
1591812300|2020-06-10 18:05:00|1.858|1.858|1.84|1.84|24191
1591812600|2020-06-10 18:10:00|1.84|1.85|1.84|1.85|12003
1591812900|2020-06-10 18:15:00|1.845|1.865|1.84|1.865|24085
1591813200|2020-06-10 18:20:00|1.86|1.86|1.84|1.86|15317
1591813500|2020-06-10 18:25:00|1.855|1.855|1.84|1.845|10190
1591813800|2020-06-10 18:30:00|1.84|1.845|1.84|1.845|720
1591814100|2020-06-10 18:35:00|1.845|1.85|1.84|1.845|24463
1591814400|2020-06-10 18:40:00|1.845|1.845|1.77|1.78|46583
1591814700|2020-06-10 18:45:00|1.811|1.82|1.79|1.8|15332
1591815000|2020-06-10 18:50:00|1.809|1.82|1.809|1.82|3352
1591815300|2020-06-10 18:55:00|1.81|1.82|1.806|1.82|1944
1591815600|2020-06-10 19:00:00|1.815|1.815|1.805|1.805|617
1591815900|2020-06-10 19:05:00|1.805|1.805|1.8|1.8|959
1591816200|2020-06-10 19:10:00|1.81|1.81|1.8|1.8|931
1591816500|2020-06-10 19:15:00|1.81|1.82|1.79|1.79|1014
1591816800|2020-06-10 19:20:00|1.79|1.8|1.79|1.8|607
1591817100|2020-06-10 19:25:00|1.78|1.8|1.78|1.8|2691
1591817400|2020-06-10 19:30:00|1.8|1.81|1.796|1.81|7432
1591817700|2020-06-10 19:35:00|1.805|1.82|1.78|1.82|9107
1591818000|2020-06-10 19:40:00|1.82|1.82|1.82|1.82|988
1591818300|2020-06-10 19:45:00|1.82|1.82|1.78|1.82|2794
1591818600|2020-06-10 19:50:00|1.81|1.83|1.803|1.83|13706
1591818900|2020-06-10 19:55:00|1.83|1.84|1.81|1.81|18965
1591819200|2020-06-10 20:00:00|1.84|1.84|1.84|1.84|0
1591820100|2020-06-10 20:15:00|1.81|1.81|1.81|1.81|0
1591820400|2020-06-10 20:20:00|1.83|1.83|1.83|1.83|0
1591821300|2020-06-10 20:35:00|1.81|1.81|1.81|1.81|0
1591822200|2020-06-10 20:50:00|1.81|1.81|1.81|1.81|0
1591822500|2020-06-10 20:55:00|1.81|1.81|1.81|1.81|0
1591824000|2020-06-10 21:20:00|1.81|1.81|1.81|1.81|0
1591824300|2020-06-10 21:25:00|1.81|1.81|1.81|1.81|0
1591824600|2020-06-10 21:30:00|1.82|1.82|1.82|1.82|0
1591825200|2020-06-10 21:40:00|1.8|1.81|1.8|1.81|0
1591825800|2020-06-10 21:50:00|1.81|1.81|1.81|1.81|0
1591830000|2020-06-10 23:00:00|1.8|1.84|1.8|1.84|0
1591831200|2020-06-10 23:20:00|1.84|1.84|1.84|1.84|0
1591831500|2020-06-10 23:25:00|1.8|1.8|1.8|1.8|0
1591831800|2020-06-10 23:30:00|1.84|1.84|1.84|1.84|0
1591832100|2020-06-10 23:35:00|1.85|1.85|1.85|1.85|0
1591832400|2020-06-10 23:40:00|1.8|1.8|1.8|1.8|0
1591832700|2020-06-10 23:45:00|1.85|1.85|1.75|1.75|0
1591863600|2020-06-11 08:20:00|2.25|2.25|2.25|2.25|0
1591866900|2020-06-11 09:15:00|1.84|1.84|1.84|1.84|0
1591872000|2020-06-11 10:40:00|1.62|1.62|1.6|1.6|0
1591875300|2020-06-11 11:35:00|1.7|1.7|1.7|1.7|0
1591875900|2020-06-11 11:45:00|1.76|1.76|1.76|1.76|0
1591876200|2020-06-11 11:50:00|1.76|1.76|1.76|1.76|0
1591876800|2020-06-11 12:00:00|1.76|1.76|1.76|1.76|0
1591877700|2020-06-11 12:15:00|1.7|1.76|1.7|1.76|0
1591878000|2020-06-11 12:20:00|1.71|1.71|1.71|1.71|0
1591878300|2020-06-11 12:25:00|1.71|1.71|1.71|1.71|0
1591878600|2020-06-11 12:30:00|1.71|1.71|1.71|1.71|0
1591879500|2020-06-11 12:45:00|1.71|1.71|1.71|1.71|0
1591879800|2020-06-11 12:50:00|1.71|1.71|1.71|1.71|0
1591880400|2020-06-11 13:00:00|1.74|1.74|1.74|1.74|0
1591880700|2020-06-11 13:05:00|1.73|1.73|1.72|1.72|0
1591881000|2020-06-11 13:10:00|1.72|1.76|1.71|1.76|0
1591881300|2020-06-11 13:15:00|1.76|1.76|1.7|1.7|0
1591881600|2020-06-11 13:20:00|1.7|1.71|1.7|1.71|0
1591881900|2020-06-11 13:25:00|1.71|1.71|1.69|1.7|0
1591882200|2020-06-11 13:30:00|1.72|1.75|1.7|1.75|57632
1591882500|2020-06-11 13:35:00|1.69|1.69|1.66|1.665|68009
1591882800|2020-06-11 13:40:00|1.665|1.71|1.63|1.645|67905
1591883100|2020-06-11 13:45:00|1.642|1.68|1.642|1.68|10603
1591883400|2020-06-11 13:50:00|1.697|1.72|1.68|1.688|26518
1591883700|2020-06-11 13:55:00|1.7|1.715|1.68|1.695|15362
1591884000|2020-06-11 14:00:00|1.695|1.698|1.69|1.69|2567
1591884300|2020-06-11 14:05:00|1.697|1.7|1.69|1.69|2292
1591884600|2020-06-11 14:10:00|1.7|1.73|1.7|1.73|2497
1591884900|2020-06-11 14:15:00|1.73|1.73|1.725|1.73|2534
1591885200|2020-06-11 14:20:00|1.73|1.73|1.725|1.725|758
1591885500|2020-06-11 14:25:00|1.73|1.73|1.72|1.72|3725
1591885800|2020-06-11 14:30:00|1.73|1.73|1.72|1.721|1030
1591886100|2020-06-11 14:35:00|1.73|1.73|1.723|1.723|2685
1591886400|2020-06-11 14:40:00|1.725|1.74|1.72|1.74|12431
1591886700|2020-06-11 14:45:00|1.75|1.79|1.75|1.775|9648
1591887000|2020-06-11 14:50:00|1.79|1.79|1.78|1.789|1869
1591887300|2020-06-11 14:55:00|1.785|1.79|1.78|1.785|3533
1591887600|2020-06-11 15:00:00|1.785|1.79|1.78|1.79|7719
1591887900|2020-06-11 15:05:00|1.785|1.8|1.783|1.8|4871
1591888200|2020-06-11 15:10:00|1.78|1.82|1.78|1.82|11690
1591888500|2020-06-11 15:15:00|1.81|1.82|1.797|1.8|4243
1591888800|2020-06-11 15:20:00|1.8|1.82|1.8|1.81|10105
1591889100|2020-06-11 15:25:00|1.816|1.82|1.815|1.82|3997
1591889400|2020-06-11 15:30:00|1.82|1.82|1.82|1.82|223
1591889700|2020-06-11 15:35:00|1.815|1.82|1.81|1.82|7010
1591890000|2020-06-11 15:40:00|1.82|1.84|1.82|1.825|3739
1591890300|2020-06-11 15:45:00|1.825|1.825|1.815|1.82|2389
1591890600|2020-06-11 15:50:00|1.815|1.815|1.81|1.815|5687
1591890900|2020-06-11 15:55:00|1.815|1.82|1.815|1.82|918
1591891200|2020-06-11 16:00:00|1.815|1.82|1.815|1.82|7500
1591891500|2020-06-11 16:05:00|1.815|1.815|1.78|1.795|13954
1591891800|2020-06-11 16:10:00|1.79|1.8|1.78|1.78|4045
1591892100|2020-06-11 16:15:00|1.785|1.79|1.78|1.78|7764
1591892400|2020-06-11 16:20:00|1.785|1.785|1.78|1.78|3671
1591892700|2020-06-11 16:25:00|1.79|1.79|1.78|1.79|6231
1591893300|2020-06-11 16:35:00|1.78|1.79|1.78|1.785|10041
1591893600|2020-06-11 16:40:00|1.785|1.79|1.74|1.758|3063
1591893900|2020-06-11 16:45:00|1.755|1.76|1.74|1.745|10743
1591894200|2020-06-11 16:50:00|1.74|1.75|1.74|1.75|7874
1591894500|2020-06-11 16:55:00|1.75|1.75|1.745|1.75|4047
1591894800|2020-06-11 17:00:00|1.745|1.75|1.745|1.75|6906
1591895100|2020-06-11 17:05:00|1.748|1.75|1.745|1.75|2070
1591895400|2020-06-11 17:10:00|1.745|1.75|1.74|1.75|1571
1591895700|2020-06-11 17:15:00|1.745|1.768|1.745|1.767|10190
1591896000|2020-06-11 17:20:00|1.77|1.77|1.77|1.77|100
1591896300|2020-06-11 17:25:00|1.77|1.77|1.76|1.77|4873
1591896600|2020-06-11 17:30:00|1.77|1.78|1.76|1.775|2139
1591896900|2020-06-11 17:35:00|1.78|1.78|1.775|1.78|371
1591897200|2020-06-11 17:40:00|1.78|1.78|1.77|1.775|3450
1591897500|2020-06-11 17:45:00|1.78|1.78|1.775|1.78|3111
1591897800|2020-06-11 17:50:00|1.78|1.78|1.775|1.78|1315
1591898100|2020-06-11 17:55:00|1.78|1.78|1.775|1.78|776
1591898400|2020-06-11 18:00:00|1.772|1.78|1.77|1.77|6763
1591898700|2020-06-11 18:05:00|1.778|1.778|1.778|1.778|197
1591899000|2020-06-11 18:10:00|1.77|1.78|1.77|1.77|3023
1591899300|2020-06-11 18:15:00|1.78|1.78|1.775|1.775|3674
1591899600|2020-06-11 18:20:00|1.775|1.78|1.77|1.78|3990
1591899900|2020-06-11 18:25:00|1.775|1.775|1.775|1.775|605
1591900200|2020-06-11 18:30:00|1.77|1.78|1.77|1.775|1105
1591900500|2020-06-11 18:35:00|1.775|1.78|1.77|1.775|17255
1591900800|2020-06-11 18:40:00|1.78|1.78|1.775|1.78|5305
1591901100|2020-06-11 18:45:00|1.775|1.775|1.775|1.775|1634
1591901400|2020-06-11 18:50:00|1.778|1.778|1.77|1.77|2303
1591901700|2020-06-11 18:55:00|1.743|1.755|1.74|1.74|3030
1591902000|2020-06-11 19:00:00|1.75|1.76|1.74|1.745|4732
1591902600|2020-06-11 19:10:00|1.75|1.75|1.74|1.75|4599
1591902900|2020-06-11 19:15:00|1.75|1.75|1.74|1.74|2861
1591903200|2020-06-11 19:20:00|1.74|1.75|1.74|1.74|2032
1591903500|2020-06-11 19:25:00|1.725|1.73|1.71|1.73|2618
1591903800|2020-06-11 19:30:00|1.72|1.725|1.71|1.71|3324
1591904100|2020-06-11 19:35:00|1.72|1.72|1.71|1.715|7157
1591904400|2020-06-11 19:40:00|1.715|1.72|1.715|1.715|3656
1591904700|2020-06-11 19:45:00|1.715|1.72|1.7|1.7|2772
1591905000|2020-06-11 19:50:00|1.71|1.72|1.7|1.715|9054
1591905300|2020-06-11 19:55:00|1.715|1.72|1.71|1.72|5293
1591905600|2020-06-11 20:00:00|1.71|1.71|1.71|1.71|0
1591906200|2020-06-11 20:10:00|1.71|1.71|1.7|1.7|0
1591907400|2020-06-11 20:30:00|1.75|1.75|1.75|1.75|0
1591908600|2020-06-11 20:50:00|1.75|1.75|1.75|1.75|0
1591909200|2020-06-11 21:00:00|1.73|1.73|1.73|1.73|0
1591909500|2020-06-11 21:05:00|1.72|1.72|1.71|1.71|0
1591910400|2020-06-11 21:20:00|1.75|1.75|1.75|1.75|0
1591911300|2020-06-11 21:35:00|1.72|1.72|1.72|1.72|0
1591911600|2020-06-11 21:40:00|1.72|1.72|1.72|1.72|0
1591912200|2020-06-11 21:50:00|1.75|1.75|1.75|1.75|0
1591912500|2020-06-11 21:55:00|1.75|1.75|1.75|1.75|0
1591913100|2020-06-11 22:05:00|1.73|1.73|1.73|1.73|0
1591916400|2020-06-11 23:00:00|1.75|1.75|1.75|1.75|0
1591919700|2020-06-11 23:55:00|1.73|1.73|1.73|1.73|0
1591963200|2020-06-12 12:00:00|1.74|1.74|1.74|1.74|0
1591965900|2020-06-12 12:45:00|1.74|1.74|1.74|1.74|0
1591966800|2020-06-12 13:00:00|1.74|1.74|1.74|1.74|0
1591967700|2020-06-12 13:15:00|1.74|1.74|1.74|1.74|0
1591968300|2020-06-12 13:25:00|1.74|1.74|1.74|1.74|0
1591968600|2020-06-12 13:30:00|1.78|1.8|1.78|1.8|15520
1591968900|2020-06-12 13:35:00|1.76|1.765|1.76|1.765|518
1591969200|2020-06-12 13:40:00|1.79|1.809|1.79|1.809|12225
1591969500|2020-06-12 13:45:00|1.81|1.81|1.81|1.81|563
1591969800|2020-06-12 13:50:00|1.8|1.8|1.74|1.76|7050
1591970100|2020-06-12 13:55:00|1.762|1.78|1.76|1.78|11148
1591970400|2020-06-12 14:00:00|1.78|1.78|1.765|1.765|6063
1591970700|2020-06-12 14:05:00|1.77|1.8|1.76|1.79|3104
1591971000|2020-06-12 14:10:00|1.785|1.8|1.78|1.796|4559
1591971300|2020-06-12 14:15:00|1.79|1.79|1.79|1.79|180
1591971900|2020-06-12 14:25:00|1.83|1.83|1.82|1.82|18227
1591972200|2020-06-12 14:30:00|1.81|1.81|1.8|1.8|5411
1591972500|2020-06-12 14:35:00|1.805|1.82|1.795|1.8|6152
1591972800|2020-06-12 14:40:00|1.79|1.81|1.79|1.793|3197
1591973100|2020-06-12 14:45:00|1.799|1.799|1.79|1.79|1829
1591973400|2020-06-12 14:50:00|1.799|1.8|1.79|1.79|3029
1591973700|2020-06-12 14:55:00|1.795|1.795|1.79|1.79|435
1591981200|2020-06-12 17:00:00|1.8|1.8|1.8|1.8|93723
1591981800|2020-06-12 17:10:00|1.79|1.79|1.79|1.79|4176
1591982100|2020-06-12 17:15:00|1.78|1.78|1.77|1.775|830
1591982400|2020-06-12 17:20:00|1.79|1.79|1.78|1.79|2537
1591982700|2020-06-12 17:25:00|1.78|1.78|1.76|1.76|13225
1591983000|2020-06-12 17:30:00|1.779|1.79|1.76|1.76|5511
1591983900|2020-06-12 17:45:00|1.775|1.782|1.775|1.775|1177
1591984200|2020-06-12 17:50:00|1.77|1.77|1.769|1.769|759
1591984500|2020-06-12 17:55:00|1.76|1.76|1.76|1.76|506
1591984800|2020-06-12 18:00:00|1.776|1.79|1.775|1.78|6771
1591985100|2020-06-12 18:05:00|1.78|1.8|1.78|1.79|3283
1591985400|2020-06-12 18:10:00|1.8|1.83|1.8|1.829|65279
1591985700|2020-06-12 18:15:00|1.81|1.82|1.81|1.815|4182
1591986000|2020-06-12 18:20:00|1.83|1.95|1.82|1.93|105128
1591986300|2020-06-12 18:25:00|1.93|1.994|1.92|1.98|56959
1591986600|2020-06-12 18:30:00|1.98|1.98|1.926|1.93|42773
1591986900|2020-06-12 18:35:00|1.915|1.915|1.87|1.915|9379
1591987200|2020-06-12 18:40:00|1.92|1.93|1.89|1.908|5688
1591987500|2020-06-12 18:45:00|1.9|1.9|1.89|1.895|2611
1591987800|2020-06-12 18:50:00|1.895|1.915|1.895|1.91|4206
1591988100|2020-06-12 18:55:00|1.9|1.94|1.9|1.94|4048
1591988400|2020-06-12 19:00:00|1.94|1.94|1.9|1.93|15378
1591988700|2020-06-12 19:05:00|1.93|1.96|1.924|1.94|56339
1591989000|2020-06-12 19:10:00|1.949|1.98|1.93|1.945|67068
1591989300|2020-06-12 19:15:00|1.95|1.96|1.92|1.944|23664
1591989600|2020-06-12 19:20:00|1.94|1.96|1.935|1.96|18026
1591989900|2020-06-12 19:25:00|1.96|1.97|1.92|1.92|44628
1591990200|2020-06-12 19:30:00|1.96|1.96|1.9|1.91|52163
1591990500|2020-06-12 19:35:00|1.916|1.96|1.9|1.94|21144
1591990800|2020-06-12 19:40:00|1.936|1.95|1.93|1.93|6645
1591991100|2020-06-12 19:45:00|1.93|1.95|1.92|1.94|8403
1591991400|2020-06-12 19:50:00|1.95|1.95|1.93|1.94|13980
1591991700|2020-06-12 19:55:00|1.94|1.95|1.93|1.93|24022
1591992000|2020-06-12 20:00:00|1.95|1.95|1.95|1.95|1094
1591993200|2020-06-12 20:20:00|1.94|1.94|1.94|1.94|0
1591993500|2020-06-12 20:25:00|1.94|1.94|1.94|1.94|0
1591993800|2020-06-12 20:30:00|1.95|1.95|1.95|1.95|0
1591995000|2020-06-12 20:50:00|1.95|1.95|1.95|1.95|0
1591995300|2020-06-12 20:55:00|1.93|1.93|1.93|1.93|0
1591995600|2020-06-12 21:00:00|1.95|1.95|1.95|1.95|0
1591996800|2020-06-12 21:20:00|1.95|1.95|1.95|1.95|0
1592002200|2020-06-12 22:50:00|1.95|1.95|1.95|1.95|0
1592002800|2020-06-12 23:00:00|1.95|1.95|1.95|1.95|0
1592003100|2020-06-12 23:05:00|1.95|1.95|1.95|1.95|0
1592004300|2020-06-12 23:25:00|1.93|1.93|1.93|1.93|0
1592004600|2020-06-12 23:30:00|1.93|1.93|1.93|1.93|0
1592005800|2020-06-12 23:50:00|1.93|1.93|1.93|1.93|0
1592208900|2020-06-15 08:15:00|1.93|1.93|1.93|1.93|0
1592214000|2020-06-15 09:40:00|2|2|2|2|0
1592215500|2020-06-15 10:05:00|2.01|2.01|2.01|2.01|0
1592216400|2020-06-15 10:20:00|2.01|2.01|2.01|2.01|0
1592219700|2020-06-15 11:15:00|2.1|2.13|1.99|1.99|0
1592220000|2020-06-15 11:20:00|1.96|1.96|1.9|1.9|0
1592223300|2020-06-15 12:15:00|1.99|2.02|1.9|1.99|0
1592223900|2020-06-15 12:25:00|1.99|1.99|1.98|1.99|0
1592224200|2020-06-15 12:30:00|2.1|2.1|2|2|0
1592224500|2020-06-15 12:35:00|2|2.09|2|2.09|0
1592224800|2020-06-15 12:40:00|2.08|2.08|2.08|2.08|0
1592225100|2020-06-15 12:45:00|2.05|2.05|2.05|2.05|0
1592225400|2020-06-15 12:50:00|2|2.05|2|2.05|0
1592225700|2020-06-15 12:55:00|2|2|2|2|0
1592226000|2020-06-15 13:00:00|2|2|2|2|0
1592226300|2020-06-15 13:05:00|2.05|2.05|2.03|2.05|0
1592226600|2020-06-15 13:10:00|2.05|2.05|2.05|2.05|0
1592226900|2020-06-15 13:15:00|2.05|2.05|2|2|0
1592227200|2020-06-15 13:20:00|2.01|2.02|2.01|2.02|0
1592227500|2020-06-15 13:25:00|2.05|2.05|2.01|2.01|0
1592227800|2020-06-15 13:30:00|2.04|2.04|1.999|1.999|142231
1592228100|2020-06-15 13:35:00|1.996|2.14|1.99|2.14|91871
1592228400|2020-06-15 13:40:00|2.121|2.13|2.05|2.08|81364
1592228700|2020-06-15 13:45:00|2.09|2.13|2.07|2.115|28306
1592229000|2020-06-15 13:50:00|2.115|2.125|2.09|2.1|21070
1592229300|2020-06-15 13:55:00|2.1|2.11|2.09|2.1|19608
1592229600|2020-06-15 14:00:00|2.1|2.11|2.095|2.1|19144
1592229900|2020-06-15 14:05:00|2.102|2.12|2.09|2.11|11405
1592230200|2020-06-15 14:10:00|2.12|2.2|2.1|2.2|124206
1592230500|2020-06-15 14:15:00|2.21|2.25|2.16|2.2|229225
1592230800|2020-06-15 14:20:00|2.205|2.212|2.15|2.175|57240
1592231100|2020-06-15 14:25:00|2.174|2.174|2.08|2.14|54105
1592231400|2020-06-15 14:30:00|2.14|2.14|2.11|2.12|27981
1592231700|2020-06-15 14:35:00|2.13|2.13|2.07|2.09|13697
1592232000|2020-06-15 14:40:00|2.1|2.11|2.06|2.087|18398
1592232300|2020-06-15 14:45:00|2.085|2.086|2.08|2.086|5441
1592232600|2020-06-15 14:50:00|2.087|2.09|2.08|2.085|10698
1592232900|2020-06-15 14:55:00|2.085|2.1|2.08|2.09|13482
1592233200|2020-06-15 15:00:00|2.1|2.16|2.09|2.15|33051
1592233500|2020-06-15 15:05:00|2.13|2.16|2.13|2.15|19482
1592233800|2020-06-15 15:10:00|2.15|2.16|2.1|2.11|11933
1592234100|2020-06-15 15:15:00|2.139|2.14|2.1|2.131|16740
1592234400|2020-06-15 15:20:00|2.12|2.124|2.11|2.124|1462
1592234700|2020-06-15 15:25:00|2.12|2.12|2.05|2.085|32891
1592235000|2020-06-15 15:30:00|2.06|2.09|2.06|2.06|1875
1592235300|2020-06-15 15:35:00|2.09|2.13|2.09|2.13|5927
1592235600|2020-06-15 15:40:00|2.115|2.115|2.09|2.09|1095
1592235900|2020-06-15 15:45:00|2.09|2.09|2.09|2.09|379
1592236200|2020-06-15 15:50:00|2.09|2.1|2.07|2.07|6308
1592236500|2020-06-15 15:55:00|2.07|2.1|2.07|2.088|7136
1592236800|2020-06-15 16:00:00|2.13|2.13|2.1|2.115|1504
1592237100|2020-06-15 16:05:00|2.119|2.119|2.11|2.119|1875
1592237400|2020-06-15 16:10:00|2.12|2.12|2.11|2.12|2420
1592237700|2020-06-15 16:15:00|2.12|2.12|2.115|2.115|1070
1592238000|2020-06-15 16:20:00|2.13|2.13|2.109|2.109|1901
1592238300|2020-06-15 16:25:00|2.117|2.13|2.115|2.13|5301
1592238600|2020-06-15 16:30:00|2.128|2.128|2.126|2.126|1005
1592238900|2020-06-15 16:35:00|2.15|2.16|2.135|2.14|2601
1592239200|2020-06-15 16:40:00|2.145|2.15|2.135|2.143|4002
1592239500|2020-06-15 16:45:00|2.147|2.147|2.12|2.13|5668
1592239800|2020-06-15 16:50:00|2.14|2.14|2.1|2.12|23857
1592240100|2020-06-15 16:55:00|2.14|2.14|2.119|2.125|3390
1592240400|2020-06-15 17:00:00|2.127|2.128|2.125|2.125|1017
1592240700|2020-06-15 17:05:00|2.125|2.15|2.125|2.145|6627
1592241000|2020-06-15 17:10:00|2.15|2.17|2.12|2.12|3930
1592241300|2020-06-15 17:15:00|2.151|2.17|2.11|2.15|9326
1592241600|2020-06-15 17:20:00|2.165|2.165|2.14|2.15|6895
1592241900|2020-06-15 17:25:00|2.155|2.16|2.13|2.145|5428
1592242200|2020-06-15 17:30:00|2.154|2.155|2.115|2.12|5779
1592242500|2020-06-15 17:35:00|2.125|2.136|2.125|2.134|2232
1592242800|2020-06-15 17:40:00|2.111|2.13|2.111|2.13|1357
1592243100|2020-06-15 17:45:00|2.138|2.14|2.12|2.12|8440
1592243400|2020-06-15 17:50:00|2.133|2.133|2.125|2.125|1365
1592243700|2020-06-15 17:55:00|2.12|2.14|2.12|2.13|4935
1592244000|2020-06-15 18:00:00|2.14|2.14|2.12|2.135|4285
1592244300|2020-06-15 18:05:00|2.135|2.135|2.135|2.135|589
1592244600|2020-06-15 18:10:00|2.135|2.15|2.135|2.15|7505
1592244900|2020-06-15 18:15:00|2.15|2.17|2.15|2.17|12524
1592245200|2020-06-15 18:20:00|2.17|2.17|2.16|2.16|3323
1592245500|2020-06-15 18:25:00|2.16|2.16|2.15|2.15|731
1592245800|2020-06-15 18:30:00|2.16|2.17|2.16|2.16|2025
1592246100|2020-06-15 18:35:00|2.15|2.155|2.12|2.12|11651
1592246400|2020-06-15 18:40:00|2.143|2.15|2.14|2.15|2350
1592246700|2020-06-15 18:45:00|2.145|2.15|2.145|2.145|5546
1592247000|2020-06-15 18:50:00|2.14|2.145|2.125|2.125|5241
1592247300|2020-06-15 18:55:00|2.12|2.14|2.12|2.135|11174
1592247600|2020-06-15 19:00:00|2.135|2.15|2.13|2.15|875
1592247900|2020-06-15 19:05:00|2.135|2.14|2.126|2.14|3274
1592248200|2020-06-15 19:10:00|2.13|2.14|2.12|2.13|9450
1592248500|2020-06-15 19:15:00|2.13|2.13|2.13|2.13|706
1592248800|2020-06-15 19:20:00|2.12|2.14|2.1|2.11|8061
1592249100|2020-06-15 19:25:00|2.13|2.15|2.12|2.137|15267
1592249400|2020-06-15 19:30:00|2.12|2.15|2.12|2.13|4540
1592249700|2020-06-15 19:35:00|2.13|2.14|2.125|2.13|4491
1592250000|2020-06-15 19:40:00|2.13|2.135|2.12|2.13|6023
1592250300|2020-06-15 19:45:00|2.13|2.14|2.12|2.13|14227
1592250600|2020-06-15 19:50:00|2.13|2.14|2.11|2.138|10267
1592250900|2020-06-15 19:55:00|2.13|2.15|2.115|2.15|12122
1592251200|2020-06-15 20:00:00|2.11|2.15|2.11|2.13|0
1592253300|2020-06-15 20:35:00|2.12|2.12|2.12|2.12|0
1592254200|2020-06-15 20:50:00|2.13|2.18|2.13|2.17|0
1592254800|2020-06-15 21:00:00|2.17|2.17|2.17|2.17|0
1592255100|2020-06-15 21:05:00|2.12|2.12|2.12|2.12|0
1592255400|2020-06-15 21:10:00|2.15|2.15|2.15|2.15|0
1592256900|2020-06-15 21:35:00|2.13|2.13|2.13|2.13|0
1592257200|2020-06-15 21:40:00|2.18|2.18|2.18|2.18|0
1592257500|2020-06-15 21:45:00|2.15|2.15|2.15|2.15|0
1592257800|2020-06-15 21:50:00|2.15|2.15|2.15|2.15|0
1592258100|2020-06-15 21:55:00|2.12|2.15|2.12|2.15|0
1592258400|2020-06-15 22:00:00|2.15|2.15|2.15|2.15|0
1592259000|2020-06-15 22:10:00|2.15|2.15|2.15|2.15|0
1592259900|2020-06-15 22:25:00|2.15|2.15|2.12|2.12|0
1592261700|2020-06-15 22:55:00|2.12|2.12|2.12|2.12|0
1592262000|2020-06-15 23:00:00|2.12|2.15|2.12|2.15|0
1592262600|2020-06-15 23:10:00|2.15|2.15|2.15|2.15|0
1592263200|2020-06-15 23:20:00|2.15|2.15|2.15|2.15|0
1592264100|2020-06-15 23:35:00|2.12|2.12|2.12|2.12|0
1592264400|2020-06-15 23:40:00|2.1|2.15|2.1|2.15|0
1592265000|2020-06-15 23:50:00|2.1|2.1|2.1|2.1|0
1592265300|2020-06-15 23:55:00|2.1|2.15|2.05|2.15|0
1592308800|2020-06-16 12:00:00|2.2|2.2|2.2|2.2|0
1592309100|2020-06-16 12:05:00|2.16|2.16|2.15|2.15|0
1592309700|2020-06-16 12:15:00|2.15|2.2|2.15|2.2|0
1592310600|2020-06-16 12:30:00|2.13|2.15|2.13|2.15|0
1592311200|2020-06-16 12:40:00|2.15|2.15|2.15|2.15|0
1592311800|2020-06-16 12:50:00|2.17|2.17|2.15|2.15|0
1592312400|2020-06-16 13:00:00|2.178|2.18|2.13|2.13|0
1592313300|2020-06-16 13:15:00|2.13|2.13|2.12|2.12|0
1592313600|2020-06-16 13:20:00|2.11|2.12|2.11|2.11|0
1592314200|2020-06-16 13:30:00|2.15|2.19|2.122|2.18|47265
1592314500|2020-06-16 13:35:00|2.19|2.21|2.165|2.2|32508
1592314800|2020-06-16 13:40:00|2.16|2.2|2.12|2.173|23069
1592315100|2020-06-16 13:45:00|2.182|2.182|2.13|2.14|15062
1592315400|2020-06-16 13:50:00|2.155|2.21|2.155|2.172|6625
1592315700|2020-06-16 13:55:00|2.18|2.2|2.16|2.18|7487
1592316000|2020-06-16 14:00:00|2.17|2.175|2.12|2.154|21402
1592316300|2020-06-16 14:05:00|2.17|2.17|2.16|2.16|42318
1592316600|2020-06-16 14:10:00|2.17|2.18|2.16|2.18|4659
1592316900|2020-06-16 14:15:00|2.19|2.2|2.185|2.185|2663
1592317200|2020-06-16 14:20:00|2.2|2.22|2.175|2.175|33410
1592317500|2020-06-16 14:25:00|2.19|2.2|2.17|2.17|2600
1592317800|2020-06-16 14:30:00|2.18|2.19|2.18|2.18|2386
1592318100|2020-06-16 14:35:00|2.183|2.2|2.18|2.18|2928
1592318400|2020-06-16 14:40:00|2.19|2.2|2.17|2.17|7200
1592318700|2020-06-16 14:45:00|2.19|2.19|2.17|2.175|4552
1592319000|2020-06-16 14:50:00|2.175|2.198|2.17|2.19|3412
1592319300|2020-06-16 14:55:00|2.189|2.19|2.17|2.18|4944
1592319600|2020-06-16 15:00:00|2.18|2.18|2.11|2.16|33830
1592319900|2020-06-16 15:05:00|2.13|2.162|2.13|2.145|12400
1592320200|2020-06-16 15:10:00|2.15|2.175|2.134|2.15|4013
1592320500|2020-06-16 15:15:00|2.165|2.165|2.15|2.15|1329
1592320800|2020-06-16 15:20:00|2.165|2.167|2.11|2.11|12918
1592321100|2020-06-16 15:25:00|2.13|2.14|2.13|2.14|21965
1592321400|2020-06-16 15:30:00|2.13|2.14|2.12|2.13|7747
1592321700|2020-06-16 15:35:00|2.135|2.138|2.12|2.12|13338
1592322000|2020-06-16 15:40:00|2.13|2.15|2.12|2.15|9568
1592322300|2020-06-16 15:45:00|2.15|2.17|2.13|2.145|5408
1592322600|2020-06-16 15:50:00|2.144|2.15|2.14|2.145|3212
1592322900|2020-06-16 15:55:00|2.145|2.15|2.14|2.145|3557
1592323200|2020-06-16 16:00:00|2.145|2.17|2.11|2.12|18030
1592323500|2020-06-16 16:05:00|2.121|2.135|2.11|2.11|4728
1592323800|2020-06-16 16:10:00|2.11|2.13|2.07|2.08|38652
1592324100|2020-06-16 16:15:00|2.08|2.08|2.01|2.063|104402
1592324400|2020-06-16 16:20:00|2.05|2.08|2.03|2.03|48713
1592324700|2020-06-16 16:25:00|2.04|2.068|2.035|2.068|12691
1592325000|2020-06-16 16:30:00|2.07|2.08|2.065|2.065|8334
1592325300|2020-06-16 16:35:00|2.06|2.1|2.05|2.087|9730
1592325600|2020-06-16 16:40:00|2.096|2.1|2.07|2.1|9119
1592325900|2020-06-16 16:45:00|2.09|2.1|2.087|2.1|5787
1592326200|2020-06-16 16:50:00|2.09|2.09|2.08|2.085|5337
1592326500|2020-06-16 16:55:00|2.09|2.12|2.085|2.107|5840
1592326800|2020-06-16 17:00:00|2.109|2.113|2.1|2.113|3534
1592327100|2020-06-16 17:05:00|2.11|2.11|2.08|2.105|3502
1592327400|2020-06-16 17:10:00|2.09|2.1|2.09|2.1|270
1592328000|2020-06-16 17:20:00|2.09|2.09|2.06|2.06|11776
1592328300|2020-06-16 17:25:00|2.06|2.074|2.06|2.07|7540
1592328600|2020-06-16 17:30:00|2.064|2.08|2.064|2.075|4167
1592328900|2020-06-16 17:35:00|2.075|2.08|2.07|2.08|2693
1592329200|2020-06-16 17:40:00|2.088|2.088|2.085|2.085|663
1592329500|2020-06-16 17:45:00|2.085|2.1|2.085|2.1|1750
1592329800|2020-06-16 17:50:00|2.099|2.099|2.099|2.099|260
1592330100|2020-06-16 17:55:00|2.1|2.11|2.1|2.1|2392
1592330400|2020-06-16 18:00:00|2.11|2.11|2.09|2.095|3115
1592330700|2020-06-16 18:05:00|2.095|2.095|2.08|2.09|879
1592331000|2020-06-16 18:10:00|2.095|2.105|2.095|2.105|2007
1592331300|2020-06-16 18:15:00|2.1|2.11|2.1|2.11|1879
1592331600|2020-06-16 18:20:00|2.1|2.1|2.07|2.1|6308
1592331900|2020-06-16 18:25:00|2.07|2.07|2.07|2.07|679
1592332200|2020-06-16 18:30:00|2.085|2.085|2.07|2.07|2883
1592332500|2020-06-16 18:35:00|2.075|2.075|2.07|2.075|1958
1592332800|2020-06-16 18:40:00|2.06|2.078|2.01|2.03|50556
1592333100|2020-06-16 18:45:00|2.025|2.04|2.02|2.025|6327
1592333400|2020-06-16 18:50:00|2.033|2.07|2.033|2.06|9144
1592333700|2020-06-16 18:55:00|2.06|2.09|2.04|2.05|6993
1592334000|2020-06-16 19:00:00|2.055|2.07|2.055|2.067|3114
1592334300|2020-06-16 19:05:00|2.065|2.07|2.04|2.04|21023
1592334600|2020-06-16 19:10:00|2.03|2.04|2.02|2.03|11163
1592334900|2020-06-16 19:15:00|2.03|2.03|2.02|2.02|17218
1592335200|2020-06-16 19:20:00|2.015|2.04|1.97|2.04|68295
1592335500|2020-06-16 19:25:00|2.025|2.04|2.01|2.014|2228
1592335800|2020-06-16 19:30:00|2.04|2.04|2.01|2.03|9060
1592336100|2020-06-16 19:35:00|2.015|2.02|1.99|2.015|11808
1592336400|2020-06-16 19:40:00|2|2.02|1.99|2.01|19651
1592336700|2020-06-16 19:45:00|2.01|2.02|1.98|2|3750
1592337000|2020-06-16 19:50:00|2|2.02|1.99|2|27583
1592337300|2020-06-16 19:55:00|2|2.01|1.98|2|16711
1592337600|2020-06-16 20:00:00|2.02|2.02|2.02|2.02|0
1592337900|2020-06-16 20:05:00|2.02|2.02|2.02|2.02|0
1592338800|2020-06-16 20:20:00|2.02|2.02|2.02|2.02|0
1592339700|2020-06-16 20:35:00|2|2|2|2|0
1592340000|2020-06-16 20:40:00|1.99|2.02|1.99|2.02|0
1592340600|2020-06-16 20:50:00|2.02|2.02|2.02|2.02|0
1592340900|2020-06-16 20:55:00|2.016|2.016|2.016|2.016|0
1592342100|2020-06-16 21:15:00|2.02|2.02|2.02|2.02|0
1592342700|2020-06-16 21:25:00|2.1|2.1|2.1|2.1|0
1592343900|2020-06-16 21:45:00|2.05|2.05|2.05|2.05|0
1592344500|2020-06-16 21:55:00|2.02|2.02|2.02|2.02|0
1592346600|2020-06-16 22:30:00|2.02|2.02|2.02|2.02|0
1592347200|2020-06-16 22:40:00|2.09|2.09|2.09|2.09|0
1592349900|2020-06-16 23:25:00|2.08|2.08|2.08|2.08|0
1592351400|2020-06-16 23:50:00|2.08|2.08|2.08|2.08|0
1592351700|2020-06-16 23:55:00|2.08|2.08|2.08|2.08|0
1592392500|2020-06-17 11:15:00|2.01|2.1|2.01|2.1|0
1592393100|2020-06-17 11:25:00|2.1|2.1|2.1|2.1|0
1592396100|2020-06-17 12:15:00|2.16|2.2|2.1|2.2|0
1592396400|2020-06-17 12:20:00|2.19|2.19|2.19|2.19|0
1592396700|2020-06-17 12:25:00|2.1|2.1|2.1|2.1|0
1592397300|2020-06-17 12:35:00|2.1|2.1|2.1|2.1|0
1592397900|2020-06-17 12:45:00|2.05|2.05|2.05|2.05|0
1592398500|2020-06-17 12:55:00|2.05|2.05|2.05|2.05|0
1592399400|2020-06-17 13:10:00|2.09|2.09|2.09|2.09|0
1592399700|2020-06-17 13:15:00|2.09|2.09|2.06|2.07|0
1592400000|2020-06-17 13:20:00|2.06|2.06|2.06|2.06|0
1592400300|2020-06-17 13:25:00|2.09|2.09|2.09|2.09|0
1592400600|2020-06-17 13:30:00|2.01|2.09|2.01|2.05|73010
1592400900|2020-06-17 13:35:00|2.066|2.138|2.03|2.065|5066
1592401200|2020-06-17 13:40:00|2.065|2.08|2.027|2.055|12455
1592401500|2020-06-17 13:45:00|2.04|2.06|2.02|2.027|21638
1592401800|2020-06-17 13:50:00|2.02|2.032|1.99|1.99|22865
1592402100|2020-06-17 13:55:00|2|2.001|1.97|1.98|9215
1592402400|2020-06-17 14:00:00|1.97|1.99|1.92|1.96|39547
1592402700|2020-06-17 14:05:00|1.965|1.99|1.92|1.99|17006
1592403000|2020-06-17 14:10:00|1.98|1.98|1.94|1.965|9339
1592403300|2020-06-17 14:15:00|1.98|1.98|1.95|1.96|7489
1592403600|2020-06-17 14:20:00|1.95|1.96|1.94|1.96|6067
1592403900|2020-06-17 14:25:00|1.94|1.96|1.92|1.92|9369
1592404200|2020-06-17 14:30:00|1.93|1.95|1.92|1.95|11387
1592404500|2020-06-17 14:35:00|1.97|1.98|1.95|1.98|6142
1592404800|2020-06-17 14:40:00|1.98|1.99|1.97|1.976|4137
1592405100|2020-06-17 14:45:00|1.98|1.99|1.976|1.981|2804
1592405400|2020-06-17 14:50:00|1.99|2.02|1.99|2.01|21975
1592405700|2020-06-17 14:55:00|2.02|2.03|2.005|2.01|8985
1592406000|2020-06-17 15:00:00|2.01|2.011|2|2.002|4810
1592406300|2020-06-17 15:05:00|2.003|2.03|2|2.01|7063
1592406600|2020-06-17 15:10:00|2|2.01|1.97|1.97|16739
1592406900|2020-06-17 15:15:00|1.956|2|1.956|1.985|4831
1592407200|2020-06-17 15:20:00|1.98|1.98|1.975|1.975|3351
1592407500|2020-06-17 15:25:00|1.97|1.98|1.97|1.98|1151
1592407800|2020-06-17 15:30:00|1.975|1.99|1.97|1.97|4471
1592408100|2020-06-17 15:35:00|1.98|1.98|1.97|1.97|297
1592408400|2020-06-17 15:40:00|1.98|1.98|1.98|1.98|364
1592408700|2020-06-17 15:45:00|1.98|1.98|1.97|1.98|7702
1592409000|2020-06-17 15:50:00|1.98|1.98|1.955|1.958|8774
1592409300|2020-06-17 15:55:00|1.965|1.965|1.95|1.958|6104
1592409600|2020-06-17 16:00:00|1.95|1.97|1.95|1.959|10506
1592409900|2020-06-17 16:05:00|1.964|1.97|1.962|1.97|1487
1592410200|2020-06-17 16:10:00|1.965|1.975|1.95|1.966|21795
1592410500|2020-06-17 16:15:00|1.97|1.97|1.97|1.97|667
1592410800|2020-06-17 16:20:00|1.98|1.987|1.96|1.98|5583
1592411100|2020-06-17 16:25:00|1.99|1.99|1.976|1.984|1122
1592411400|2020-06-17 16:30:00|1.98|1.99|1.98|1.99|2520
1592411700|2020-06-17 16:35:00|1.98|2|1.98|2|4361
1592412000|2020-06-17 16:40:00|2|2.02|2|2.02|1624
1592412300|2020-06-17 16:45:00|2.02|2.02|2.01|2.01|1816
1592412600|2020-06-17 16:50:00|2.01|2.03|2|2.002|13744
1592412900|2020-06-17 16:55:00|1.995|2.03|1.995|2.03|3192
1592413200|2020-06-17 17:00:00|1.995|2.03|1.995|2.03|644
1592413500|2020-06-17 17:05:00|1.98|2|1.98|2|680
1592413800|2020-06-17 17:10:00|2.02|2.02|2|2.02|882
1592414100|2020-06-17 17:15:00|1.988|1.988|1.983|1.983|5076
1592414400|2020-06-17 17:20:00|1.99|2.005|1.99|1.996|2965
1592414700|2020-06-17 17:25:00|2|2.005|2|2.005|3209
1592415000|2020-06-17 17:30:00|2.005|2.006|2|2|4441
1592415300|2020-06-17 17:35:00|1.99|2|1.98|2|795
1592415600|2020-06-17 17:40:00|2|2|2|2|111
1592415900|2020-06-17 17:45:00|2|2|1.99|2|1450
1592416200|2020-06-17 17:50:00|2|2|2|2|1500
1592416500|2020-06-17 17:55:00|2|2|2|2|300
1592416800|2020-06-17 18:00:00|1.99|2|1.98|1.986|3545
1592417100|2020-06-17 18:05:00|1.99|2|1.99|2|780
1592417400|2020-06-17 18:10:00|2|2.005|1.98|1.99|4566
1592417700|2020-06-17 18:15:00|1.99|1.99|1.98|1.98|12442
1592418000|2020-06-17 18:20:00|1.995|1.995|1.99|1.99|715
1592418300|2020-06-17 18:25:00|1.98|1.98|1.98|1.98|1650
1592418600|2020-06-17 18:30:00|1.981|1.981|1.97|1.97|2107
1592418900|2020-06-17 18:35:00|1.98|1.99|1.97|1.973|2797
1592419200|2020-06-17 18:40:00|1.978|1.98|1.97|1.97|3650
1592419500|2020-06-17 18:45:00|1.97|1.99|1.97|1.972|2441
1592419800|2020-06-17 18:50:00|1.975|1.99|1.969|1.975|14698
1592420100|2020-06-17 18:55:00|1.99|1.99|1.96|1.975|8960
1592420400|2020-06-17 19:00:00|1.967|1.99|1.967|1.99|1526
1592420700|2020-06-17 19:05:00|1.971|1.975|1.971|1.975|1067
1592421000|2020-06-17 19:10:00|1.98|1.99|1.975|1.975|13882
1592421300|2020-06-17 19:15:00|1.97|1.98|1.97|1.975|1639
1592421600|2020-06-17 19:20:00|1.96|1.975|1.96|1.975|1717
1592421900|2020-06-17 19:25:00|1.985|1.99|1.975|1.975|2701
1592422200|2020-06-17 19:30:00|1.975|1.985|1.97|1.98|3059
1592422500|2020-06-17 19:35:00|1.975|1.99|1.97|1.99|3174
1592422800|2020-06-17 19:40:00|1.99|1.995|1.98|1.98|6356
1592423100|2020-06-17 19:45:00|1.98|1.98|1.94|1.965|18385
1592423400|2020-06-17 19:50:00|1.965|1.98|1.96|1.97|7808
1592423700|2020-06-17 19:55:00|1.97|1.98|1.96|1.98|9676
1592424000|2020-06-17 20:00:00|1.99|2.01|1.99|2.01|0
1592425200|2020-06-17 20:20:00|2|2|2|2|0
1592425800|2020-06-17 20:30:00|2|2|2|2|0
1592427000|2020-06-17 20:50:00|1.98|2|1.98|2|0
1592430300|2020-06-17 21:45:00|1.96|1.99|1.96|1.99|0
1592430600|2020-06-17 21:50:00|1.99|1.99|1.99|1.99|0
1592430900|2020-06-17 21:55:00|1.99|1.99|1.99|1.99|0
1592431500|2020-06-17 22:05:00|2|2|2|2|0
1592431800|2020-06-17 22:10:00|2.03|2.04|2.03|2.04|0
1592434200|2020-06-17 22:50:00|2.04|2.04|2.04|2.04|0
1592469300|2020-06-18 08:35:00|2.05|2.16|2.05|2.16|0
1592478000|2020-06-18 11:00:00|2.04|2.04|1.99|1.99|0
1592478600|2020-06-18 11:10:00|1.96|1.96|1.96|1.96|0
1592484600|2020-06-18 12:50:00|2|2|2|2|0
1592484900|2020-06-18 12:55:00|2.04|2.04|2.04|2.04|0
1592485500|2020-06-18 13:05:00|2|2|2|2|0
1592485800|2020-06-18 13:10:00|2|2|2|2|0
1592486100|2020-06-18 13:15:00|2.04|2.04|2.04|2.04|0
1592486400|2020-06-18 13:20:00|2.01|2.01|2.01|2.01|0
1592486700|2020-06-18 13:25:00|2.04|2.1|2.04|2.08|0
1592487000|2020-06-18 13:30:00|2.09|2.1|2.02|2.031|51684
1592487300|2020-06-18 13:35:00|2.042|2.042|1.96|1.99|25220
1592487600|2020-06-18 13:40:00|2|2.03|1.96|2.03|25214
1592487900|2020-06-18 13:45:00|2.007|2.03|1.99|2.02|4349
1592488200|2020-06-18 13:50:00|2.03|2.04|2.025|2.035|6857
1592488500|2020-06-18 13:55:00|2.03|2.03|2.02|2.02|1176
1592488800|2020-06-18 14:00:00|2.023|2.04|2.02|2.04|5492
1592489100|2020-06-18 14:05:00|2.04|2.045|2.01|2.01|16574
1592489400|2020-06-18 14:10:00|2.03|2.09|2.01|2.063|82552
1592489700|2020-06-18 14:15:00|2.07|2.08|2.055|2.055|9110
1592490000|2020-06-18 14:20:00|2.051|2.06|2.04|2.055|30012
1592490300|2020-06-18 14:25:00|2.055|2.06|2.05|2.06|4223
1592490600|2020-06-18 14:30:00|2.07|2.07|2.066|2.07|3278
1592490900|2020-06-18 14:35:00|2.07|2.08|2.07|2.07|12236
1592491200|2020-06-18 14:40:00|2.085|2.085|2.07|2.07|3621
1592491500|2020-06-18 14:45:00|2.07|2.086|2.07|2.08|6768
1592491800|2020-06-18 14:50:00|2.07|2.074|2.06|2.06|9477
1592492100|2020-06-18 14:55:00|2.065|2.09|2.05|2.07|5446
1592492400|2020-06-18 15:00:00|2.07|2.07|2.06|2.061|1194
1592492700|2020-06-18 15:05:00|2.065|2.08|2.06|2.077|8692
1592493000|2020-06-18 15:10:00|2.075|2.08|2.06|2.07|2821
1592493300|2020-06-18 15:15:00|2.07|2.07|2.06|2.06|6162
1592493600|2020-06-18 15:20:00|2.05|2.055|2.05|2.055|354
1592493900|2020-06-18 15:25:00|2.055|2.07|2.05|2.07|9678
1592494200|2020-06-18 15:30:00|2.07|2.07|2.065|2.07|4374
1592494500|2020-06-18 15:35:00|2.07|2.07|2.06|2.06|312
1592494800|2020-06-18 15:40:00|2.07|2.07|2.06|2.065|8480
1592495100|2020-06-18 15:45:00|2.067|2.067|2.063|2.063|262
1592495400|2020-06-18 15:50:00|2.07|2.07|2.064|2.065|4052
1592495700|2020-06-18 15:55:00|2.065|2.065|2.064|2.064|557
1592496000|2020-06-18 16:00:00|2.06|2.06|2.06|2.06|2058
1592496300|2020-06-18 16:05:00|2.061|2.07|2.061|2.07|430
1592496600|2020-06-18 16:10:00|2.065|2.07|2.065|2.07|1910
1592496900|2020-06-18 16:15:00|2.07|2.07|2.065|2.065|2115
1592497200|2020-06-18 16:20:00|2.06|2.06|2.055|2.06|2552
1592497500|2020-06-18 16:25:00|2.06|2.065|2.06|2.065|352
1592497800|2020-06-18 16:30:00|2.065|2.07|2.063|2.07|5282
1592498100|2020-06-18 16:35:00|2.07|2.07|2.06|2.07|3187
1592498700|2020-06-18 16:45:00|2.07|2.07|2.03|2.045|6546
1592499300|2020-06-18 16:55:00|2.05|2.055|2.04|2.04|8352
1592499600|2020-06-18 17:00:00|2.05|2.05|2.05|2.05|5268
1592499900|2020-06-18 17:05:00|2.06|2.06|2.06|2.06|732
1592500200|2020-06-18 17:10:00|2.07|2.07|2.05|2.05|12787
1592500500|2020-06-18 17:15:00|2.07|2.07|2.053|2.06|2629
1592500800|2020-06-18 17:20:00|2.06|2.07|2.057|2.057|2678
1592501100|2020-06-18 17:25:00|2.06|2.07|2.06|2.07|1879
1592501400|2020-06-18 17:30:00|2.06|2.06|2.06|2.06|330
1592501700|2020-06-18 17:35:00|2.055|2.055|2.044|2.05|2085
1592502000|2020-06-18 17:40:00|2.04|2.053|2.04|2.053|1661
1592502300|2020-06-18 17:45:00|2.05|2.06|2.03|2.05|10760
1592502900|2020-06-18 17:55:00|2.053|2.06|2.031|2.031|5837
1592503200|2020-06-18 18:00:00|2.06|2.06|2.03|2.055|3547
1592503500|2020-06-18 18:05:00|2.06|2.06|2.05|2.05|7896
1592503800|2020-06-18 18:10:00|2.05|2.05|2.03|2.04|5144
1592504100|2020-06-18 18:15:00|2.04|2.05|2.04|2.05|1379
1592504400|2020-06-18 18:20:00|2.05|2.05|2.03|2.03|12267
1592504700|2020-06-18 18:25:00|2.038|2.04|2.03|2.039|2598
1592505000|2020-06-18 18:30:00|2.04|2.045|2.03|2.03|7164
1592505600|2020-06-18 18:40:00|2.036|2.036|2.03|2.03|1111
1592505900|2020-06-18 18:45:00|2.038|2.038|2.03|2.03|1263
1592506200|2020-06-18 18:50:00|2.04|2.05|2.03|2.03|9912
1592506500|2020-06-18 18:55:00|2.03|2.06|2.03|2.055|4402
1592506800|2020-06-18 19:00:00|2.06|2.07|2.06|2.06|1618
1592507100|2020-06-18 19:05:00|2.07|2.07|2.05|2.06|4000
1592507400|2020-06-18 19:10:00|2.06|2.15|2.05|2.14|251539
1592507700|2020-06-18 19:15:00|2.13|2.14|2.1|2.105|61646
1592508000|2020-06-18 19:20:00|2.105|2.115|2.1|2.112|18773
1592508300|2020-06-18 19:25:00|2.11|2.14|2.105|2.135|22855
1592508600|2020-06-18 19:30:00|2.14|2.14|2.1|2.12|15560
1592508900|2020-06-18 19:35:00|2.13|2.13|2.11|2.12|3911
1592509200|2020-06-18 19:40:00|2.12|2.12|2.115|2.115|6585
1592509500|2020-06-18 19:45:00|2.12|2.12|2.1|2.11|5288
1592509800|2020-06-18 19:50:00|2.1|2.12|2.1|2.12|16742
1592510100|2020-06-18 19:55:00|2.12|2.12|2.1|2.11|43913
1592510400|2020-06-18 20:00:00|2.1|2.19|2.1|2.19|0
1592510700|2020-06-18 20:05:00|2.142|2.142|2.142|2.142|0
1592511000|2020-06-18 20:10:00|2.14|2.14|2.14|2.14|0
1592511300|2020-06-18 20:15:00|2.11|2.11|2.11|2.11|0
1592511900|2020-06-18 20:25:00|2.147|2.147|2.147|2.147|0
1592512800|2020-06-18 20:40:00|2.15|2.16|2.15|2.15|0
1592513400|2020-06-18 20:50:00|2.145|2.145|2.145|2.145|0
1592513700|2020-06-18 20:55:00|2.15|2.15|2.15|2.15|0
1592514000|2020-06-18 21:00:00|2.15|2.15|2.15|2.15|0
1592514300|2020-06-18 21:05:00|2.148|2.15|2.13|2.13|0
1592514600|2020-06-18 21:10:00|2.144|2.15|2.144|2.15|0
1592514900|2020-06-18 21:15:00|2.11|2.11|2.11|2.11|0
1592515500|2020-06-18 21:25:00|2.14|2.14|2.14|2.14|0
1592516100|2020-06-18 21:35:00|2.14|2.14|2.14|2.14|0
1592516700|2020-06-18 21:45:00|2.14|2.14|2.14|2.14|0
1592517000|2020-06-18 21:50:00|2.14|2.14|2.14|2.14|0
1592517300|2020-06-18 21:55:00|2.14|2.15|2.14|2.15|0
1592517900|2020-06-18 22:05:00|2.14|2.14|2.14|2.14|0
1592518200|2020-06-18 22:10:00|2.16|2.16|2.16|2.16|0
1592519100|2020-06-18 22:25:00|2.16|2.16|2.16|2.16|0
1592519400|2020-06-18 22:30:00|2.15|2.15|2.15|2.15|0
1592519700|2020-06-18 22:35:00|2.15|2.15|2.15|2.15|0
1592520000|2020-06-18 22:40:00|2.16|2.16|2.16|2.16|0
1592520600|2020-06-18 22:50:00|2.16|2.18|2.16|2.18|0
1592521800|2020-06-18 23:10:00|2.15|2.15|2.14|2.14|0
1592522100|2020-06-18 23:15:00|2.1|2.1|2.1|2.1|0
1592522400|2020-06-18 23:20:00|2.1|2.1|2.1|2.1|0
1592522700|2020-06-18 23:25:00|2.1|2.1|2.1|2.1|0
1592523000|2020-06-18 23:30:00|2.17|2.17|2.17|2.17|0
1592524200|2020-06-18 23:50:00|2.16|2.16|2.16|2.16|0
1592563500|2020-06-19 10:45:00|2.1|2.1|2.1|2.1|0
1592564100|2020-06-19 10:55:00|2.1|2.1|2.1|2.1|0
1592565300|2020-06-19 11:15:00|2.15|2.15|2.11|2.11|0
1592568900|2020-06-19 12:15:00|2.1|2.1|2.1|2.1|0
1592569200|2020-06-19 12:20:00|2.1|2.1|2.1|2.1|0
1592569500|2020-06-19 12:25:00|2.1|2.1|2.1|2.1|0
1592569800|2020-06-19 12:30:00|2.1|2.1|2.1|2.1|0
1592571900|2020-06-19 13:05:00|2.09|2.09|2.09|2.09|0
1592572200|2020-06-19 13:10:00|2.113|2.15|2.113|2.15|0
1592572800|2020-06-19 13:20:00|2.11|2.11|2.11|2.11|0
1592573100|2020-06-19 13:25:00|2.11|2.11|2.11|2.11|0
1592573400|2020-06-19 13:30:00|2.1|2.11|2.095|2.095|44856
1592573700|2020-06-19 13:35:00|2.095|2.095|2.04|2.06|17554
1592574000|2020-06-19 13:40:00|2.08|2.11|2.08|2.11|5603
1592574300|2020-06-19 13:45:00|2.11|2.11|2.07|2.08|14599
1592574600|2020-06-19 13:50:00|2.085|2.085|2.07|2.079|4332
1592574900|2020-06-19 13:55:00|2.08|2.084|2.06|2.07|14697
1592575200|2020-06-19 14:00:00|2.071|2.075|2.06|2.06|8845
1592575500|2020-06-19 14:05:00|2.07|2.08|2.07|2.07|2764
1592575800|2020-06-19 14:10:00|2.07|2.075|2.07|2.07|6174
1592576100|2020-06-19 14:15:00|2.07|2.076|2.07|2.075|6890
1592576400|2020-06-19 14:20:00|2.073|2.1|2.07|2.085|6365
1592576700|2020-06-19 14:25:00|2.1|2.1|2.07|2.08|944
1592577000|2020-06-19 14:30:00|2.07|2.07|2.045|2.045|10222
1592577300|2020-06-19 14:35:00|2.057|2.07|2.05|2.06|5065
1592577600|2020-06-19 14:40:00|2.08|2.12|2.05|2.072|15533
1592577900|2020-06-19 14:45:00|2.1|2.1|2.05|2.05|8725
1592578200|2020-06-19 14:50:00|2.05|2.065|2.05|2.065|865
1592578500|2020-06-19 14:55:00|2.065|2.065|2.064|2.065|1822
1592578800|2020-06-19 15:00:00|2.07|2.1|2.07|2.085|2422
1592579100|2020-06-19 15:05:00|2.082|2.11|2.08|2.1|2476
1592579700|2020-06-19 15:15:00|2.11|2.12|2.11|2.12|2545
1592580000|2020-06-19 15:20:00|2.13|2.13|2.1|2.1|10713
1592580300|2020-06-19 15:25:00|2.11|2.11|2.1|2.1|3904
1592580600|2020-06-19 15:30:00|2.1|2.116|2.1|2.1|1786
1592580900|2020-06-19 15:35:00|2.108|2.11|2.108|2.11|1800
1592581200|2020-06-19 15:40:00|2.115|2.124|2.115|2.124|1353
1592581500|2020-06-19 15:45:00|2.115|2.13|2.08|2.1|18873
1592581800|2020-06-19 15:50:00|2.103|2.115|2.095|2.115|3996
1592582400|2020-06-19 16:00:00|2.13|2.13|2.1|2.1|1014
1592582700|2020-06-19 16:05:00|2.1|2.1|2.1|2.1|256
1592583000|2020-06-19 16:10:00|2.111|2.12|2.11|2.12|1558
1592583300|2020-06-19 16:15:00|2.108|2.108|2.108|2.108|1010
1592583600|2020-06-19 16:20:00|2.1|2.1|2.07|2.08|12078
1592583900|2020-06-19 16:25:00|2.06|2.08|2.06|2.067|7099
1592584200|2020-06-19 16:30:00|2.07|2.08|2.06|2.06|4105
1592584500|2020-06-19 16:35:00|2.06|2.062|2.05|2.05|6826
1592584800|2020-06-19 16:40:00|2.05|2.05|2.05|2.05|492
1592585100|2020-06-19 16:45:00|2.05|2.06|2.04|2.05|5359
1592585400|2020-06-19 16:50:00|2.05|2.05|2.04|2.04|8048
1592585700|2020-06-19 16:55:00|2.047|2.047|2.04|2.04|3362
1592586000|2020-06-19 17:00:00|2.05|2.05|2.03|2.039|12747
1592586300|2020-06-19 17:05:00|2.04|2.04|2|2.023|10418
1592586600|2020-06-19 17:10:00|2.015|2.055|2.015|2.055|3939
1592586900|2020-06-19 17:15:00|2.045|2.06|2.04|2.06|5816
1592587200|2020-06-19 17:20:00|2.045|2.045|2.03|2.03|3730
1592587500|2020-06-19 17:25:00|2.03|2.04|2.03|2.04|5832
1592587800|2020-06-19 17:30:00|2.05|2.05|2.037|2.04|3999
1592588100|2020-06-19 17:35:00|2.035|2.035|2.01|2.02|6972
1592588400|2020-06-19 17:40:00|2.015|2.07|2.015|2.07|6067
1592588700|2020-06-19 17:45:00|2.05|2.05|2.05|2.05|2489
1592589000|2020-06-19 17:50:00|2.045|2.045|2.03|2.03|822
1592589300|2020-06-19 17:55:00|2.04|2.04|2.04|2.04|100
1592589600|2020-06-19 18:00:00|2.04|2.04|2.04|2.04|431
1592590200|2020-06-19 18:10:00|2.04|2.05|2.04|2.047|4881
1592590500|2020-06-19 18:15:00|2.04|2.04|2.03|2.03|1004
1592590800|2020-06-19 18:20:00|2.03|2.03|2.03|2.03|675
1592591100|2020-06-19 18:25:00|2.04|2.05|2.03|2.033|15860
1592591400|2020-06-19 18:30:00|2.03|2.038|2.025|2.035|6144
1592591700|2020-06-19 18:35:00|2.035|2.04|2.03|2.04|2584
1592592000|2020-06-19 18:40:00|2.05|2.066|2.03|2.03|1820
1592592300|2020-06-19 18:45:00|2.07|2.07|2.05|2.05|5781
1592592600|2020-06-19 18:50:00|2.068|2.07|2.05|2.06|2000
1592592900|2020-06-19 18:55:00|2.08|2.08|2.03|2.03|827
1592593200|2020-06-19 19:00:00|2.055|2.06|2.055|2.06|2574
1592593500|2020-06-19 19:05:00|2.05|2.05|2.04|2.04|1781
1592593800|2020-06-19 19:10:00|2.05|2.05|2.05|2.05|475
1592594100|2020-06-19 19:15:00|2.04|2.06|2.035|2.04|10670
1592594400|2020-06-19 19:20:00|2.05|2.05|2.04|2.04|4635
1592594700|2020-06-19 19:25:00|2.03|2.055|2.03|2.055|853
1592595000|2020-06-19 19:30:00|2.03|2.06|2.02|2.02|15808
1592595300|2020-06-19 19:35:00|2.02|2.06|2.02|2.045|1672
1592595600|2020-06-19 19:40:00|2.03|2.067|2.02|2.06|20569
1592595900|2020-06-19 19:45:00|2.06|2.09|2.05|2.09|3021
1592596200|2020-06-19 19:50:00|2.081|2.09|2.06|2.07|12059
1592596500|2020-06-19 19:55:00|2.06|2.09|2.06|2.08|7864
1592596800|2020-06-19 20:00:00|2.05|2.05|2.05|2.05|7548
1592597700|2020-06-19 20:15:00|2.06|2.06|2.06|2.06|0
1592598000|2020-06-19 20:20:00|2.09|2.09|2.09|2.09|0
1592598300|2020-06-19 20:25:00|2.07|2.07|2.07|2.07|0
1592599500|2020-06-19 20:45:00|2.08|2.08|2.08|2.08|0
1592599800|2020-06-19 20:50:00|2.1|2.1|2.08|2.08|0
1592600100|2020-06-19 20:55:00|2.08|2.08|2.08|2.08|0
1592601600|2020-06-19 21:20:00|2.08|2.08|2.08|2.08|0
1592601900|2020-06-19 21:25:00|2.08|2.09|2.08|2.09|0
1592602500|2020-06-19 21:35:00|2.06|2.06|2.06|2.06|0
1592603400|2020-06-19 21:50:00|2.1|2.1|2.1|2.1|0
1592603700|2020-06-19 21:55:00|2.1|2.1|2.1|2.1|0
1592604000|2020-06-19 22:00:00|2.06|2.06|2.06|2.06|0
1592604300|2020-06-19 22:05:00|2.07|2.07|2.07|2.07|0
1592604900|2020-06-19 22:15:00|2.09|2.1|2.09|2.1|0
1592606700|2020-06-19 22:45:00|2.1|2.1|2.1|2.1|0
1592609100|2020-06-19 23:25:00|2.1|2.1|2.1|2.1|0
1592610000|2020-06-19 23:40:00|2.11|2.11|2.11|2.11|0
1592813100|2020-06-22 08:05:00|2|2|2|2|0
1592814300|2020-06-22 08:25:00|2.01|2.01|2.01|2.01|0
1592818200|2020-06-22 09:30:00|2.01|2.01|2.01|2.01|0
1592818500|2020-06-22 09:35:00|2.01|2.01|2.01|2.01|0
1592819100|2020-06-22 09:45:00|2.05|2.1|2.05|2.1|0
1592827200|2020-06-22 12:00:00|2.07|2.07|2.07|2.07|0
1592827800|2020-06-22 12:10:00|2.08|2.11|2.08|2.11|0
1592828100|2020-06-22 12:15:00|2.06|2.1|2.06|2.08|0
1592829000|2020-06-22 12:30:00|2.07|2.11|2.07|2.11|0
1592829600|2020-06-22 12:40:00|2.119|2.119|2.119|2.119|0
1592830200|2020-06-22 12:50:00|2.1|2.1|2.1|2.1|0
1592830500|2020-06-22 12:55:00|2.07|2.07|2.07|2.07|0
1592831700|2020-06-22 13:15:00|2.07|2.07|2.07|2.07|0
1592832000|2020-06-22 13:20:00|2.09|2.09|2.09|2.09|0
1592832300|2020-06-22 13:25:00|2.09|2.09|2.09|2.09|0
1592832600|2020-06-22 13:30:00|2.02|2.09|2.02|2.04|73523
1592832900|2020-06-22 13:35:00|2.043|2.09|2.02|2.05|17782
1592833200|2020-06-22 13:40:00|2.055|2.055|2.043|2.043|16843
1592833500|2020-06-22 13:45:00|2.07|2.08|2.055|2.08|6770
1592833800|2020-06-22 13:50:00|2.065|2.08|2.051|2.051|1261
1592834100|2020-06-22 13:55:00|2.08|2.08|2.05|2.05|2582
1592834400|2020-06-22 14:00:00|2.08|2.09|2.05|2.05|5208
1592834700|2020-06-22 14:05:00|2.065|2.12|2.06|2.12|34087
1592835000|2020-06-22 14:10:00|2.14|2.14|2.06|2.06|18002
1592835300|2020-06-22 14:15:00|2.08|2.1|2.05|2.09|10238
1592835600|2020-06-22 14:20:00|2.09|2.11|2.074|2.074|5385
1592835900|2020-06-22 14:25:00|2.067|2.11|2.06|2.08|3804
1592836200|2020-06-22 14:30:00|2.075|2.15|2.06|2.128|39126
1592836500|2020-06-22 14:35:00|2.115|2.14|2.11|2.13|15766
1592836800|2020-06-22 14:40:00|2.125|2.25|2.125|2.235|128830
1592837100|2020-06-22 14:45:00|2.24|2.3|2.2|2.225|156102
1592837400|2020-06-22 14:50:00|2.21|2.219|2.18|2.19|50778
1592837700|2020-06-22 14:55:00|2.19|2.21|2.17|2.18|19517
1592838000|2020-06-22 15:00:00|2.18|2.19|2.17|2.175|12671
1592838300|2020-06-22 15:05:00|2.18|2.22|2.16|2.195|50187
1592838600|2020-06-22 15:10:00|2.195|2.22|2.19|2.22|10866
1592838900|2020-06-22 15:15:00|2.22|2.28|2.21|2.247|57598
1592839200|2020-06-22 15:20:00|2.235|2.25|2.21|2.213|12955
1592839500|2020-06-22 15:25:00|2.21|2.22|2.21|2.21|2984
1592839800|2020-06-22 15:30:00|2.21|2.22|2.16|2.16|30492
1592840100|2020-06-22 15:35:00|2.196|2.196|2.16|2.19|6280
1592840400|2020-06-22 15:40:00|2.199|2.21|2.17|2.185|13713
1592840700|2020-06-22 15:45:00|2.185|2.2|2.17|2.2|8647
1592841000|2020-06-22 15:50:00|2.205|2.23|2.2|2.23|17721
1592841300|2020-06-22 15:55:00|2.223|2.223|2.223|2.223|540
1592841600|2020-06-22 16:00:00|2.22|2.23|2.22|2.225|3591
1592841900|2020-06-22 16:05:00|2.226|2.23|2.18|2.23|5050
1592842200|2020-06-22 16:10:00|2.2|2.215|2.2|2.215|2983
1592842500|2020-06-22 16:15:00|2.22|2.22|2.192|2.192|20247
1592842800|2020-06-22 16:20:00|2.19|2.19|2.16|2.182|7578
1592843100|2020-06-22 16:25:00|2.19|2.196|2.19|2.196|2760
1592843400|2020-06-22 16:30:00|2.21|2.21|2.18|2.186|8505
1592843700|2020-06-22 16:35:00|2.19|2.2|2.185|2.185|1422
1592844000|2020-06-22 16:40:00|2.18|2.2|2.18|2.18|6562
1592844300|2020-06-22 16:45:00|2.2|2.2|2.18|2.19|4090
1592844600|2020-06-22 16:50:00|2.19|2.22|2.19|2.2|2993
1592844900|2020-06-22 16:55:00|2.195|2.22|2.18|2.2|2328
1592845200|2020-06-22 17:00:00|2.19|2.2|2.18|2.18|12936
1592845500|2020-06-22 17:05:00|2.2|2.2|2.19|2.196|5468
1592845800|2020-06-22 17:10:00|2.18|2.22|2.18|2.195|19518
1592846100|2020-06-22 17:15:00|2.195|2.204|2.193|2.204|2558
1592846400|2020-06-22 17:20:00|2.2|2.21|2.2|2.21|3521
1592846700|2020-06-22 17:25:00|2.21|2.23|2.195|2.21|18701
1592847000|2020-06-22 17:30:00|2.191|2.23|2.191|2.23|9902
1592847300|2020-06-22 17:35:00|2.21|2.23|2.21|2.214|2782
1592847600|2020-06-22 17:40:00|2.21|2.23|2.21|2.23|3049
1592847900|2020-06-22 17:45:00|2.22|2.25|2.21|2.24|11835
1592848200|2020-06-22 17:50:00|2.25|2.26|2.23|2.24|21503
1592848500|2020-06-22 17:55:00|2.244|2.26|2.2|2.235|18300
1592848800|2020-06-22 18:00:00|2.25|2.25|2.23|2.24|6009
1592849100|2020-06-22 18:05:00|2.24|2.26|2.229|2.24|13820
1592849400|2020-06-22 18:10:00|2.245|2.28|2.245|2.28|20023
1592849700|2020-06-22 18:15:00|2.258|2.3|2.24|2.3|35739
1592850000|2020-06-22 18:20:00|2.3|2.38|2.3|2.37|106322
1592850300|2020-06-22 18:25:00|2.36|2.38|2.31|2.341|32463
1592850600|2020-06-22 18:30:00|2.33|2.37|2.3|2.34|61273
1592850900|2020-06-22 18:35:00|2.34|2.4|2.33|2.34|32504
1592851200|2020-06-22 18:40:00|2.389|2.4|2.34|2.39|82027
1592851500|2020-06-22 18:45:00|2.39|2.39|2.35|2.35|21051
1592851800|2020-06-22 18:50:00|2.35|2.38|2.34|2.36|23431
1592852100|2020-06-22 18:55:00|2.36|2.375|2.36|2.375|6861
1592852400|2020-06-22 19:00:00|2.37|2.37|2.34|2.34|14080
1592852700|2020-06-22 19:05:00|2.35|2.38|2.345|2.368|15467
1592853000|2020-06-22 19:10:00|2.38|2.44|2.32|2.35|134123
1592853300|2020-06-22 19:15:00|2.351|2.365|2.32|2.33|29469
1592853600|2020-06-22 19:20:00|2.35|2.36|2.347|2.36|2411
1592853900|2020-06-22 19:25:00|2.355|2.36|2.345|2.35|9087
1592854200|2020-06-22 19:30:00|2.36|2.38|2.35|2.375|9534
1592854500|2020-06-22 19:35:00|2.375|2.4|2.37|2.39|22261
1592854800|2020-06-22 19:40:00|2.39|2.42|2.35|2.37|44941
1592855100|2020-06-22 19:45:00|2.379|2.41|2.34|2.34|27270
1592855400|2020-06-22 19:50:00|2.365|2.41|2.365|2.41|15855
1592855700|2020-06-22 19:55:00|2.415|2.42|2.38|2.39|46549
1592856000|2020-06-22 20:00:00|2.41|2.41|2.41|2.41|0
1592856900|2020-06-22 20:15:00|2.4|2.4|2.4|2.4|0
1592857200|2020-06-22 20:20:00|2.4|2.41|2.38|2.38|0
1592857500|2020-06-22 20:25:00|2.38|2.38|2.35|2.35|0
1592857800|2020-06-22 20:30:00|2.35|2.35|2.35|2.35|0
1592858400|2020-06-22 20:40:00|2.36|2.36|2.36|2.36|0
1592858700|2020-06-22 20:45:00|2.37|2.391|2.37|2.391|0
1592859000|2020-06-22 20:50:00|2.39|2.39|2.39|2.39|0
1592859300|2020-06-22 20:55:00|2.38|2.41|2.38|2.41|0
1592859600|2020-06-22 21:00:00|2.393|2.4|2.393|2.4|0
1592859900|2020-06-22 21:05:00|2.4|2.4|2.395|2.395|0
1592860200|2020-06-22 21:10:00|2.4|2.43|2.4|2.43|0
1592860500|2020-06-22 21:15:00|2.43|2.43|2.43|2.43|0
1592860800|2020-06-22 21:20:00|2.46|2.46|2.45|2.46|0
1592861100|2020-06-22 21:25:00|2.478|2.48|2.47|2.48|0
1592861400|2020-06-22 21:30:00|2.49|2.54|2.47|2.52|0
1592861700|2020-06-22 21:35:00|2.51|2.54|2.5|2.5|0
1592862000|2020-06-22 21:40:00|2.5|2.52|2.47|2.518|0
1592862300|2020-06-22 21:45:00|2.52|2.52|2.49|2.51|0
1592862600|2020-06-22 21:50:00|2.51|2.57|2.51|2.57|0
1592862900|2020-06-22 21:55:00|2.58|2.67|2.57|2.67|0
1592863200|2020-06-22 22:00:00|2.7|2.75|2.67|2.7|0
1592863500|2020-06-22 22:05:00|2.7|2.7|2.6|2.69|0
1592863800|2020-06-22 22:10:00|2.67|2.67|2.6|2.6|0
1592864100|2020-06-22 22:15:00|2.59|2.59|2.5|2.5|0
1592864400|2020-06-22 22:20:00|2.49|2.53|2.49|2.53|0
1592864700|2020-06-22 22:25:00|2.53|2.53|2.5|2.5|0
1592865000|2020-06-22 22:30:00|2.53|2.53|2.5|2.5|0
1592865300|2020-06-22 22:35:00|2.5|2.53|2.5|2.53|0
1592865600|2020-06-22 22:40:00|2.5|2.5|2.5|2.5|0
1592865900|2020-06-22 22:45:00|2.51|2.51|2.51|2.51|0
1592866200|2020-06-22 22:50:00|2.52|2.52|2.52|2.52|0
1592866500|2020-06-22 22:55:00|2.53|2.53|2.51|2.53|0
1592867100|2020-06-22 23:05:00|2.52|2.52|2.52|2.52|0
1592867400|2020-06-22 23:10:00|2.52|2.52|2.52|2.52|0
1592868000|2020-06-22 23:20:00|2.52|2.52|2.52|2.52|0
1592868300|2020-06-22 23:25:00|2.53|2.53|2.53|2.53|0
1592868900|2020-06-22 23:35:00|2.49|2.49|2.49|2.49|0
1592869500|2020-06-22 23:45:00|2.49|2.49|2.49|2.49|0
1592870100|2020-06-22 23:55:00|2.5|2.5|2.5|2.5|0
1592902800|2020-06-23 09:00:00|2.41|2.41|2.4|2.4|0
1592906400|2020-06-23 10:00:00|2.59|2.6|2.59|2.6|0
1592909700|2020-06-23 10:55:00|2.6|2.6|2.6|2.6|0
1592910900|2020-06-23 11:15:00|2.56|2.56|2.56|2.56|0
1592913300|2020-06-23 11:55:00|2.47|2.47|2.47|2.47|0
1592914500|2020-06-23 12:15:00|2.55|2.55|2.46|2.47|0
1592914800|2020-06-23 12:20:00|2.5|2.5|2.5|2.5|0
1592915100|2020-06-23 12:25:00|2.49|2.49|2.49|2.49|0
1592915400|2020-06-23 12:30:00|2.49|2.49|2.49|2.49|0
1592915700|2020-06-23 12:35:00|2.49|2.5|2.49|2.5|0
1592916000|2020-06-23 12:40:00|2.5|2.56|2.5|2.55|0
1592916300|2020-06-23 12:45:00|2.55|2.55|2.55|2.55|0
1592916600|2020-06-23 12:50:00|2.56|2.58|2.55|2.55|0
1592916900|2020-06-23 12:55:00|2.56|2.56|2.56|2.56|0
1592917200|2020-06-23 13:00:00|2.58|2.58|2.55|2.55|0
1592917500|2020-06-23 13:05:00|2.55|2.55|2.55|2.55|0
1592917800|2020-06-23 13:10:00|2.51|2.54|2.51|2.54|0
1592918100|2020-06-23 13:15:00|2.51|2.51|2.51|2.51|0
1592918400|2020-06-23 13:20:00|2.51|2.51|2.49|2.5|0
1592918700|2020-06-23 13:25:00|2.5|2.52|2.5|2.5|0
1592919000|2020-06-23 13:30:00|2.5|2.54|2.3|2.3|228040
1592919300|2020-06-23 13:35:00|2.3|2.49|2.29|2.378|92000
1592919600|2020-06-23 13:40:00|2.365|2.44|2.36|2.38|35479
1592919900|2020-06-23 13:45:00|2.4|2.44|2.4|2.43|15021
1592920200|2020-06-23 13:50:00|2.44|2.44|2.42|2.43|19215
1592920500|2020-06-23 13:55:00|2.431|2.465|2.431|2.445|16788
1592920800|2020-06-23 14:00:00|2.45|2.475|2.45|2.46|16526
1592921100|2020-06-23 14:05:00|2.46|2.466|2.45|2.465|11846
1592921400|2020-06-23 14:10:00|2.465|2.47|2.38|2.38|36789
1592921700|2020-06-23 14:15:00|2.39|2.415|2.38|2.41|16144
1592922000|2020-06-23 14:20:00|2.41|2.42|2.39|2.41|12101
1592922300|2020-06-23 14:25:00|2.42|2.45|2.41|2.435|7217
1592922600|2020-06-23 14:30:00|2.435|2.435|2.43|2.435|12810
1592922900|2020-06-23 14:35:00|2.43|2.44|2.43|2.435|12782
1592923200|2020-06-23 14:40:00|2.433|2.44|2.43|2.434|7343
1592923500|2020-06-23 14:45:00|2.43|2.435|2.4|2.405|20313
1592923800|2020-06-23 14:50:00|2.41|2.48|2.41|2.47|18037
1592924100|2020-06-23 14:55:00|2.475|2.48|2.43|2.47|13968
1592924400|2020-06-23 15:00:00|2.47|2.48|2.45|2.475|8466
1592924700|2020-06-23 15:05:00|2.475|2.48|2.45|2.46|13364
1592925000|2020-06-23 15:10:00|2.455|2.46|2.45|2.455|4071
1592925300|2020-06-23 15:15:00|2.455|2.459|2.43|2.45|23443
1592925600|2020-06-23 15:20:00|2.45|2.48|2.45|2.47|6109
1592925900|2020-06-23 15:25:00|2.48|2.48|2.46|2.47|865
1592926800|2020-06-23 15:40:00|2.53|2.56|2.52|2.53|58659
1592927100|2020-06-23 15:45:00|2.52|2.54|2.5|2.52|13028
1592927400|2020-06-23 15:50:00|2.52|2.525|2.5|2.505|12678
1592927700|2020-06-23 15:55:00|2.51|2.51|2.5|2.509|3185
1592928000|2020-06-23 16:00:00|2.51|2.54|2.51|2.53|5675
1592928300|2020-06-23 16:05:00|2.55|2.56|2.55|2.56|4616
1592928600|2020-06-23 16:10:00|2.556|2.583|2.556|2.58|12465
1592928900|2020-06-23 16:15:00|2.58|2.585|2.56|2.56|12378
1592929200|2020-06-23 16:20:00|2.55|2.556|2.545|2.545|12158
1592929500|2020-06-23 16:25:00|2.545|2.545|2.52|2.53|18865
1592929800|2020-06-23 16:30:00|2.525|2.53|2.5|2.5|13960
1592930100|2020-06-23 16:35:00|2.505|2.55|2.505|2.55|12576
1592930400|2020-06-23 16:40:00|2.54|2.54|2.53|2.53|11461
1592930700|2020-06-23 16:45:00|2.52|2.52|2.45|2.49|21899
1592931000|2020-06-23 16:50:00|2.48|2.485|2.48|2.485|1345
1592931300|2020-06-23 16:55:00|2.485|2.53|2.47|2.53|43675
1592931600|2020-06-23 17:00:00|2.53|2.538|2.52|2.52|19763
1592931900|2020-06-23 17:05:00|2.52|2.525|2.49|2.517|17190
1592932200|2020-06-23 17:10:00|2.5|2.505|2.47|2.47|8931
1592932500|2020-06-23 17:15:00|2.48|2.535|2.48|2.53|12701
1592932800|2020-06-23 17:20:00|2.533|2.535|2.5|2.5|5080
1592933100|2020-06-23 17:25:00|2.514|2.525|2.5|2.51|3088
1592933400|2020-06-23 17:30:00|2.51|2.53|2.51|2.52|4499
1592933700|2020-06-23 17:35:00|2.52|2.53|2.49|2.49|19428
1592934000|2020-06-23 17:40:00|2.505|2.52|2.502|2.502|1798
1592934300|2020-06-23 17:45:00|2.51|2.51|2.5|2.504|1080
1592934600|2020-06-23 17:50:00|2.51|2.54|2.509|2.525|10871
1592934900|2020-06-23 17:55:00|2.525|2.54|2.48|2.502|12807
1592935200|2020-06-23 18:00:00|2.509|2.52|2.509|2.51|6338
1592935500|2020-06-23 18:05:00|2.515|2.52|2.51|2.515|3652
1592935800|2020-06-23 18:10:00|2.515|2.52|2.505|2.505|2804
1592936100|2020-06-23 18:15:00|2.5|2.52|2.5|2.51|7179
1592936400|2020-06-23 18:20:00|2.51|2.51|2.44|2.46|30475
1592936700|2020-06-23 18:25:00|2.465|2.495|2.46|2.49|8819
1592937000|2020-06-23 18:30:00|2.495|2.495|2.48|2.485|8645
1592937300|2020-06-23 18:35:00|2.485|2.49|2.48|2.485|3860
1592937600|2020-06-23 18:40:00|2.485|2.51|2.48|2.51|7690
1592937900|2020-06-23 18:45:00|2.5|2.5|2.46|2.46|22771
1592938200|2020-06-23 18:50:00|2.47|2.5|2.47|2.49|3532
1592938500|2020-06-23 18:55:00|2.5|2.5|2.482|2.49|3713
1592938800|2020-06-23 19:00:00|2.5|2.5|2.48|2.5|13634
1592939100|2020-06-23 19:05:00|2.49|2.5|2.49|2.495|2252
1592939400|2020-06-23 19:10:00|2.495|2.52|2.48|2.51|11430
1592939700|2020-06-23 19:15:00|2.515|2.55|2.51|2.53|6209
1592940000|2020-06-23 19:20:00|2.53|2.53|2.52|2.525|1490
1592940300|2020-06-23 19:25:00|2.53|2.55|2.53|2.55|3341
1592940600|2020-06-23 19:30:00|2.54|2.54|2.495|2.52|11328
1592940900|2020-06-23 19:35:00|2.51|2.53|2.51|2.521|5816
1592941200|2020-06-23 19:40:00|2.52|2.54|2.5|2.51|7432
1592941500|2020-06-23 19:45:00|2.52|2.55|2.51|2.55|30015
1592941800|2020-06-23 19:50:00|2.55|2.55|2.51|2.55|33795
1592942100|2020-06-23 19:55:00|2.55|2.55|2.5|2.5|18205
1592942400|2020-06-23 20:00:00|2.55|2.55|2.55|2.55|0
1592943300|2020-06-23 20:15:00|2.55|2.55|2.508|2.508|0
1592943600|2020-06-23 20:20:00|2.55|2.55|2.55|2.55|0
1592943900|2020-06-23 20:25:00|2.55|2.55|2.55|2.55|0
1592945100|2020-06-23 20:45:00|2.55|2.55|2.55|2.55|0
1592945400|2020-06-23 20:50:00|2.52|2.52|2.52|2.52|0
1592946000|2020-06-23 21:00:00|2.55|2.55|2.55|2.55|0
1592947200|2020-06-23 21:20:00|2.546|2.55|2.546|2.55|0
1592947800|2020-06-23 21:30:00|2.55|2.55|2.55|2.55|0
1592948100|2020-06-23 21:35:00|2.51|2.51|2.5|2.5|0
1592948400|2020-06-23 21:40:00|2.5|2.5|2.5|2.5|0
1592948700|2020-06-23 21:45:00|2.501|2.501|2.5|2.5|0
1592950200|2020-06-23 22:10:00|2.53|2.53|2.53|2.53|0
1592950800|2020-06-23 22:20:00|2.55|2.55|2.55|2.55|0
1592951700|2020-06-23 22:35:00|2.55|2.55|2.55|2.55|0
1592952600|2020-06-23 22:50:00|2.51|2.51|2.51|2.51|0
1592954100|2020-06-23 23:15:00|2.51|2.51|2.51|2.51|0
1592954400|2020-06-23 23:20:00|2.55|2.55|2.55|2.55|0
1592997300|2020-06-24 11:15:00|2.54|2.58|2.54|2.58|0
1592999100|2020-06-24 11:45:00|2.54|2.54|2.54|2.54|0
1593000000|2020-06-24 12:00:00|2.5|2.5|2.45|2.45|0
1593000300|2020-06-24 12:05:00|2.45|2.58|2.45|2.58|0
1593000900|2020-06-24 12:15:00|2.45|2.58|2.45|2.56|0
1593001200|2020-06-24 12:20:00|2.57|2.57|2.57|2.57|0
1593001500|2020-06-24 12:25:00|2.58|2.58|2.58|2.58|0
1593002400|2020-06-24 12:40:00|2.58|2.58|2.58|2.58|0
1593003300|2020-06-24 12:55:00|2.46|2.46|2.45|2.45|0
1593003600|2020-06-24 13:00:00|2.45|2.45|2.45|2.45|0
1593003900|2020-06-24 13:05:00|2.46|2.46|2.46|2.46|0
1593004500|2020-06-24 13:15:00|2.485|2.49|2.485|2.49|0
1593004800|2020-06-24 13:20:00|2.49|2.55|2.45|2.54|0
1593005100|2020-06-24 13:25:00|2.53|2.54|2.5|2.5|0
1593005400|2020-06-24 13:30:00|2.57|2.57|2.42|2.44|89526
1593005700|2020-06-24 13:35:00|2.487|2.5|2.45|2.45|11811
1593006000|2020-06-24 13:40:00|2.48|2.48|2.43|2.46|25200
1593006300|2020-06-24 13:45:00|2.459|2.459|2.423|2.445|16647
1593006600|2020-06-24 13:50:00|2.43|2.44|2.37|2.37|61810
1593006900|2020-06-24 13:55:00|2.395|2.45|2.39|2.43|17648
1593007200|2020-06-24 14:00:00|2.45|2.45|2.4|2.4|8667
1593007500|2020-06-24 14:05:00|2.401|2.45|2.401|2.44|6069
1593007800|2020-06-24 14:10:00|2.44|2.44|2.37|2.4|36347
1593008100|2020-06-24 14:15:00|2.415|2.415|2.39|2.395|4882
1593008400|2020-06-24 14:20:00|2.39|2.41|2.39|2.4|16635
1593008700|2020-06-24 14:25:00|2.39|2.403|2.34|2.38|58994
1593009000|2020-06-24 14:30:00|2.41|2.43|2.377|2.43|31320
1593009300|2020-06-24 14:35:00|2.44|2.45|2.421|2.45|12031
1593009600|2020-06-24 14:40:00|2.44|2.44|2.419|2.42|3051
1593009900|2020-06-24 14:45:00|2.431|2.45|2.427|2.44|6908
1593010200|2020-06-24 14:50:00|2.43|2.44|2.38|2.38|16090
1593010500|2020-06-24 14:55:00|2.38|2.38|2.35|2.37|50712
1593010800|2020-06-24 15:00:00|2.388|2.415|2.38|2.4|7331
1593011100|2020-06-24 15:05:00|2.405|2.437|2.4|2.437|8856
1593011400|2020-06-24 15:10:00|2.425|2.43|2.398|2.41|7932
1593011700|2020-06-24 15:15:00|2.42|2.43|2.413|2.43|7207
1593012000|2020-06-24 15:20:00|2.42|2.425|2.412|2.412|5313
1593012300|2020-06-24 15:25:00|2.43|2.43|2.41|2.42|5192
1593012600|2020-06-24 15:30:00|2.43|2.43|2.4|2.41|4854
1593012900|2020-06-24 15:35:00|2.4|2.415|2.4|2.405|8906
1593013200|2020-06-24 15:40:00|2.41|2.44|2.4|2.41|44111
1593013500|2020-06-24 15:45:00|2.42|2.43|2.41|2.422|12269
1593013800|2020-06-24 15:50:00|2.418|2.42|2.41|2.42|3789
1593014100|2020-06-24 15:55:00|2.424|2.43|2.42|2.43|5390
1593014400|2020-06-24 16:00:00|2.43|2.44|2.42|2.425|17511
1593014700|2020-06-24 16:05:00|2.425|2.44|2.425|2.43|5283
1593015000|2020-06-24 16:10:00|2.44|2.46|2.42|2.445|12066
1593015300|2020-06-24 16:15:00|2.47|2.47|2.42|2.42|2555
1593015600|2020-06-24 16:20:00|2.435|2.45|2.435|2.44|743
1593015900|2020-06-24 16:25:00|2.445|2.49|2.445|2.47|6284
1593016200|2020-06-24 16:30:00|2.49|2.56|2.487|2.536|19994
1593016500|2020-06-24 16:35:00|2.546|2.55|2.485|2.495|27738
1593016800|2020-06-24 16:40:00|2.492|2.492|2.47|2.47|3877
1593017100|2020-06-24 16:45:00|2.485|2.5|2.47|2.48|2998
1593017400|2020-06-24 16:50:00|2.47|2.506|2.47|2.506|4356
1593017700|2020-06-24 16:55:00|2.51|2.55|2.51|2.525|4280
1593018000|2020-06-24 17:00:00|2.52|2.54|2.51|2.518|2882
1593018300|2020-06-24 17:05:00|2.5|2.512|2.48|2.48|2676
1593018600|2020-06-24 17:10:00|2.5|2.5|2.47|2.485|3239
1593018900|2020-06-24 17:15:00|2.48|2.49|2.47|2.47|2405
1593019200|2020-06-24 17:20:00|2.47|2.47|2.45|2.46|3238
1593019500|2020-06-24 17:25:00|2.45|2.47|2.43|2.45|3199
1593019800|2020-06-24 17:30:00|2.45|2.467|2.44|2.46|9608
1593020100|2020-06-24 17:35:00|2.45|2.46|2.44|2.44|2249
1593020400|2020-06-24 17:40:00|2.47|2.47|2.44|2.455|3431
1593020700|2020-06-24 17:45:00|2.45|2.47|2.44|2.45|6453
1593021000|2020-06-24 17:50:00|2.45|2.45|2.445|2.45|5866
1593021300|2020-06-24 17:55:00|2.45|2.47|2.441|2.47|4439
1593021600|2020-06-24 18:00:00|2.47|2.48|2.46|2.468|16276
1593021900|2020-06-24 18:05:00|2.5|2.5|2.48|2.5|5564
1593022200|2020-06-24 18:10:00|2.492|2.5|2.465|2.47|11322
1593022500|2020-06-24 18:15:00|2.47|2.48|2.46|2.47|7893
1593022800|2020-06-24 18:20:00|2.47|2.48|2.47|2.475|3693
1593023100|2020-06-24 18:25:00|2.46|2.48|2.46|2.47|12439
1593023400|2020-06-24 18:30:00|2.47|2.51|2.47|2.51|8272
1593023700|2020-06-24 18:35:00|2.5|2.5|2.46|2.47|11143
1593024000|2020-06-24 18:40:00|2.46|2.49|2.45|2.485|31404
1593024300|2020-06-24 18:45:00|2.46|2.5|2.46|2.475|926
1593024600|2020-06-24 18:50:00|2.488|2.488|2.46|2.46|1997
1593024900|2020-06-24 18:55:00|2.45|2.465|2.45|2.46|8354
1593025500|2020-06-24 19:05:00|2.445|2.46|2.43|2.43|23048
1593025800|2020-06-24 19:10:00|2.42|2.422|2.4|2.4|14230
1593026100|2020-06-24 19:15:00|2.39|2.44|2.39|2.435|10203
1593026400|2020-06-24 19:20:00|2.42|2.42|2.384|2.395|18957
1593026700|2020-06-24 19:25:00|2.395|2.42|2.395|2.41|9811
1593027000|2020-06-24 19:30:00|2.4|2.42|2.4|2.41|6435
1593027300|2020-06-24 19:35:00|2.43|2.43|2.4|2.41|3262
1593027600|2020-06-24 19:40:00|2.41|2.44|2.4|2.44|8762
1593027900|2020-06-24 19:45:00|2.45|2.47|2.43|2.47|18499
1593028200|2020-06-24 19:50:00|2.467|2.5|2.44|2.49|13869
1593028500|2020-06-24 19:55:00|2.48|2.5|2.46|2.47|22832
1593028800|2020-06-24 20:00:00|2.5|2.5|2.5|2.5|0
1593029700|2020-06-24 20:15:00|2.53|2.53|2.5|2.52|0
1593030300|2020-06-24 20:25:00|2.52|2.52|2.52|2.52|0
1593032400|2020-06-24 21:00:00|2.45|2.45|2.45|2.45|0
1593032700|2020-06-24 21:05:00|2.45|2.45|2.45|2.45|0
1593033300|2020-06-24 21:15:00|2.44|2.44|2.44|2.44|0
1593034200|2020-06-24 21:30:00|2.44|2.44|2.44|2.44|0
1593034800|2020-06-24 21:40:00|2.51|2.51|2.51|2.51|0
1593035100|2020-06-24 21:45:00|2.48|2.48|2.48|2.48|0
1593038100|2020-06-24 22:35:00|2.45|2.45|2.45|2.45|0
1593040800|2020-06-24 23:20:00|2.45|2.45|2.45|2.45|0
1593075300|2020-06-25 08:55:00|2.65|2.65|2.65|2.65|0
1593084900|2020-06-25 11:35:00|2.44|2.44|2.44|2.44|0
1593085500|2020-06-25 11:45:00|2.45|2.45|2.45|2.45|0
1593088200|2020-06-25 12:30:00|2.52|2.52|2.52|2.52|0
1593088500|2020-06-25 12:35:00|2.44|2.44|2.44|2.44|0
1593088800|2020-06-25 12:40:00|2.5|2.5|2.5|2.5|0
1593089700|2020-06-25 12:55:00|2.44|2.44|2.43|2.43|0
1593090900|2020-06-25 13:15:00|2.44|2.44|2.43|2.43|0
1593091200|2020-06-25 13:20:00|2.45|2.45|2.45|2.45|0
1593091800|2020-06-25 13:30:00|2.46|2.465|2.43|2.43|38380
1593092100|2020-06-25 13:35:00|2.475|2.6|2.475|2.559|51857
1593092400|2020-06-25 13:40:00|2.563|2.58|2.5|2.5|5783
1593092700|2020-06-25 13:45:00|2.56|2.56|2.52|2.55|2957
1593093000|2020-06-25 13:50:00|2.55|2.58|2.53|2.532|17731
1593093300|2020-06-25 13:55:00|2.54|2.56|2.503|2.515|6674
1593093600|2020-06-25 14:00:00|2.517|2.55|2.51|2.545|5802
1593093900|2020-06-25 14:05:00|2.56|2.574|2.53|2.54|5619
1593094200|2020-06-25 14:10:00|2.546|2.57|2.53|2.54|19120
1593094500|2020-06-25 14:15:00|2.54|2.58|2.517|2.55|14790
1593094800|2020-06-25 14:20:00|2.545|2.545|2.48|2.5|5565
1593095100|2020-06-25 14:25:00|2.5|2.53|2.48|2.52|22428
1593095400|2020-06-25 14:30:00|2.524|2.56|2.45|2.45|31162
1593095700|2020-06-25 14:35:00|2.47|2.5|2.458|2.48|18087
1593096000|2020-06-25 14:40:00|2.48|2.53|2.48|2.48|11730
1593096300|2020-06-25 14:45:00|2.492|2.492|2.48|2.49|2360
1593096600|2020-06-25 14:50:00|2.49|2.5|2.488|2.49|10612
1593096900|2020-06-25 14:55:00|2.49|2.5|2.49|2.5|3781
1593097200|2020-06-25 15:00:00|2.49|2.491|2.49|2.49|402
1593097500|2020-06-25 15:05:00|2.49|2.5|2.48|2.485|5413
1593097800|2020-06-25 15:10:00|2.49|2.5|2.485|2.49|1805
1593098100|2020-06-25 15:15:00|2.48|2.48|2.42|2.467|40939
1593098400|2020-06-25 15:20:00|2.475|2.49|2.475|2.49|2468
1593098700|2020-06-25 15:25:00|2.498|2.498|2.498|2.498|1105
1593099000|2020-06-25 15:30:00|2.49|2.49|2.46|2.475|3692
1593099300|2020-06-25 15:35:00|2.454|2.454|2.454|2.454|205
1593099600|2020-06-25 15:40:00|2.46|2.46|2.46|2.46|1620
1593099900|2020-06-25 15:45:00|2.46|2.48|2.46|2.475|3813
1593100200|2020-06-25 15:50:00|2.472|2.472|2.472|2.472|2181
1593100500|2020-06-25 15:55:00|2.46|2.48|2.45|2.451|5940
1593100800|2020-06-25 16:00:00|2.475|2.48|2.45|2.465|5732
1593101100|2020-06-25 16:05:00|2.46|2.46|2.42|2.43|13123
1593101400|2020-06-25 16:10:00|2.425|2.425|2.41|2.425|14514
1593101700|2020-06-25 16:15:00|2.432|2.455|2.43|2.445|17918
1593102000|2020-06-25 16:20:00|2.445|2.445|2.445|2.445|100
1593102300|2020-06-25 16:25:00|2.45|2.45|2.44|2.44|1263
1593102600|2020-06-25 16:30:00|2.45|2.45|2.44|2.444|3076
1593102900|2020-06-25 16:35:00|2.44|2.46|2.44|2.46|1700
1593103200|2020-06-25 16:40:00|2.45|2.45|2.45|2.45|1096
1593103500|2020-06-25 16:45:00|2.46|2.464|2.44|2.44|1483
1593103800|2020-06-25 16:50:00|2.45|2.48|2.45|2.48|8272
1593104100|2020-06-25 16:55:00|2.465|2.48|2.465|2.48|627
1593104400|2020-06-25 17:00:00|2.474|2.48|2.474|2.48|1410
1593104700|2020-06-25 17:05:00|2.48|2.48|2.48|2.48|520
1593105000|2020-06-25 17:10:00|2.48|2.48|2.465|2.48|1934
1593105300|2020-06-25 17:15:00|2.48|2.48|2.46|2.48|12401
1593105600|2020-06-25 17:20:00|2.47|2.475|2.47|2.475|1535
1593105900|2020-06-25 17:25:00|2.475|2.48|2.465|2.47|1865
1593106200|2020-06-25 17:30:00|2.465|2.465|2.45|2.45|8702
1593106500|2020-06-25 17:35:00|2.46|2.489|2.46|2.47|7382
1593106800|2020-06-25 17:40:00|2.48|2.48|2.47|2.47|1528
1593107100|2020-06-25 17:45:00|2.49|2.49|2.467|2.467|491
1593107400|2020-06-25 17:50:00|2.475|2.48|2.475|2.475|950
1593107700|2020-06-25 17:55:00|2.475|2.475|2.45|2.46|4366
1593108000|2020-06-25 18:00:00|2.47|2.47|2.44|2.45|4382
1593108300|2020-06-25 18:05:00|2.46|2.46|2.45|2.45|6388
1593108600|2020-06-25 18:10:00|2.45|2.45|2.45|2.45|342
1593108900|2020-06-25 18:15:00|2.465|2.465|2.44|2.44|3724
1593109200|2020-06-25 18:20:00|2.44|2.449|2.435|2.44|11580
1593109500|2020-06-25 18:25:00|2.44|2.45|2.44|2.44|3172
1593109800|2020-06-25 18:30:00|2.45|2.45|2.44|2.441|4995
1593110100|2020-06-25 18:35:00|2.45|2.45|2.44|2.44|890
1593110400|2020-06-25 18:40:00|2.44|2.44|2.432|2.44|1018
1593110700|2020-06-25 18:45:00|2.43|2.45|2.43|2.43|7379
1593111000|2020-06-25 18:50:00|2.43|2.44|2.43|2.44|2720
1593111300|2020-06-25 18:55:00|2.44|2.441|2.44|2.441|2200
1593111600|2020-06-25 19:00:00|2.445|2.455|2.445|2.455|4476
1593111900|2020-06-25 19:05:00|2.455|2.48|2.455|2.47|6175
1593112200|2020-06-25 19:10:00|2.46|2.467|2.44|2.44|5467
1593112500|2020-06-25 19:15:00|2.44|2.48|2.44|2.46|8781
1593112800|2020-06-25 19:20:00|2.43|2.435|2.42|2.42|20037
1593113100|2020-06-25 19:25:00|2.43|2.43|2.43|2.43|864
1593113400|2020-06-25 19:30:00|2.42|2.47|2.41|2.47|19253
1593113700|2020-06-25 19:35:00|2.47|2.48|2.43|2.43|4661
1593114000|2020-06-25 19:40:00|2.45|2.46|2.43|2.46|10173
1593114300|2020-06-25 19:45:00|2.455|2.47|2.455|2.47|2238
1593114600|2020-06-25 19:50:00|2.44|2.46|2.42|2.441|16635
1593114900|2020-06-25 19:55:00|2.42|2.46|2.42|2.45|11336
1593115200|2020-06-25 20:00:00|2.46|2.46|2.46|2.46|0
1593117300|2020-06-25 20:35:00|2.41|2.416|2.41|2.416|0
1593117600|2020-06-25 20:40:00|2.45|2.45|2.45|2.45|0
1593119100|2020-06-25 21:05:00|2.45|2.45|2.45|2.45|0
1593119400|2020-06-25 21:10:00|2.46|2.46|2.46|2.46|0
1593119700|2020-06-25 21:15:00|2.49|2.49|2.49|2.49|0
1593120300|2020-06-25 21:25:00|2.47|2.47|2.47|2.47|0
1593120600|2020-06-25 21:30:00|2.45|2.46|2.45|2.46|0
1593121800|2020-06-25 21:50:00|2.46|2.46|2.45|2.45|0
1593122100|2020-06-25 21:55:00|2.45|2.45|2.45|2.45|0
1593122400|2020-06-25 22:00:00|2.49|2.49|2.49|2.49|0
1593123000|2020-06-25 22:10:00|2.45|2.45|2.45|2.45|0
1593124800|2020-06-25 22:40:00|2.45|2.45|2.45|2.45|0
1593125100|2020-06-25 22:45:00|2.45|2.45|2.45|2.45|0
1593126000|2020-06-25 23:00:00|2.48|2.48|2.48|2.48|0
1593126600|2020-06-25 23:10:00|2.48|2.48|2.48|2.48|0
1593127200|2020-06-25 23:20:00|2.45|2.45|2.45|2.45|0
1593128100|2020-06-25 23:35:00|2.48|2.48|2.48|2.48|0
1593128400|2020-06-25 23:40:00|2.49|2.49|2.49|2.49|0
1593129000|2020-06-25 23:50:00|2.49|2.49|2.49|2.49|0
1593129300|2020-06-25 23:55:00|2.49|2.49|2.49|2.49|0
1593165300|2020-06-26 09:55:00|2.46|2.46|2.46|2.46|0
1593165900|2020-06-26 10:05:00|2.46|2.46|2.46|2.46|0
1593173700|2020-06-26 12:15:00|2.46|2.574|2.41|2.574|0
1593174000|2020-06-26 12:20:00|2.5|2.5|2.5|2.5|0
1593174300|2020-06-26 12:25:00|2.49|2.49|2.49|2.49|0
1593174900|2020-06-26 12:35:00|2.52|2.52|2.52|2.52|0
1593175200|2020-06-26 12:40:00|2.5|2.5|2.49|2.49|0
1593175500|2020-06-26 12:45:00|2.46|2.46|2.46|2.46|0
1593175800|2020-06-26 12:50:00|2.54|2.54|2.49|2.49|0
1593176100|2020-06-26 12:55:00|2.49|2.5|2.49|2.49|0
1593176400|2020-06-26 13:00:00|2.47|2.5|2.47|2.5|0
1593176700|2020-06-26 13:05:00|2.53|2.53|2.53|2.53|0
1593177000|2020-06-26 13:10:00|2.52|2.52|2.51|2.51|0
1593177300|2020-06-26 13:15:00|2.54|2.54|2.53|2.54|0
1593177600|2020-06-26 13:20:00|2.539|2.539|2.52|2.52|0
1593177900|2020-06-26 13:25:00|2.53|2.54|2.52|2.54|0
1593178200|2020-06-26 13:30:00|2.56|2.56|2.46|2.493|84452
1593178500|2020-06-26 13:35:00|2.48|2.5|2.48|2.5|15399
1593178800|2020-06-26 13:40:00|2.49|2.49|2.41|2.44|34977
1593179100|2020-06-26 13:45:00|2.45|2.456|2.43|2.44|8223
1593179400|2020-06-26 13:50:00|2.44|2.44|2.42|2.43|13173
1593179700|2020-06-26 13:55:00|2.435|2.44|2.4|2.4|36814
1593180000|2020-06-26 14:00:00|2.423|2.43|2.38|2.4|88134
1593180300|2020-06-26 14:05:00|2.4|2.405|2.38|2.38|16920
1593180600|2020-06-26 14:10:00|2.4|2.45|2.39|2.44|12220
1593180900|2020-06-26 14:15:00|2.441|2.45|2.37|2.385|15726
1593181200|2020-06-26 14:20:00|2.39|2.41|2.38|2.38|8449
1593181500|2020-06-26 14:25:00|2.38|2.38|2.321|2.365|25561
1593181800|2020-06-26 14:30:00|2.37|2.4|2.37|2.378|9366
1593182100|2020-06-26 14:35:00|2.38|2.38|2.355|2.37|6742
1593182400|2020-06-26 14:40:00|2.37|2.38|2.3|2.36|76036
1593182700|2020-06-26 14:45:00|2.35|2.35|2.34|2.34|6332
1593183000|2020-06-26 14:50:00|2.34|2.342|2.32|2.325|11553
1593183300|2020-06-26 14:55:00|2.34|2.35|2.34|2.345|2149
1593183600|2020-06-26 15:00:00|2.35|2.37|2.35|2.35|16956
1593183900|2020-06-26 15:05:00|2.35|2.372|2.35|2.372|6574
1593184200|2020-06-26 15:10:00|2.38|2.4|2.375|2.4|16625
1593184500|2020-06-26 15:15:00|2.4|2.42|2.4|2.411|3025
1593184800|2020-06-26 15:20:00|2.42|2.42|2.401|2.401|3547
1593185100|2020-06-26 15:25:00|2.4|2.4|2.37|2.4|15546
1593185400|2020-06-26 15:30:00|2.39|2.39|2.38|2.38|4505
1593185700|2020-06-26 15:35:00|2.4|2.4|2.37|2.37|6498
1593186000|2020-06-26 15:40:00|2.391|2.391|2.39|2.39|2213
1593186300|2020-06-26 15:45:00|2.38|2.39|2.35|2.355|11955
1593186600|2020-06-26 15:50:00|2.354|2.354|2.354|2.354|2998
1593186900|2020-06-26 15:55:00|2.37|2.38|2.368|2.368|13217
1593187200|2020-06-26 16:00:00|2.37|2.37|2.37|2.37|779
1593187500|2020-06-26 16:05:00|2.37|2.375|2.36|2.375|2471
1593187800|2020-06-26 16:10:00|2.375|2.38|2.37|2.38|9972
1593188100|2020-06-26 16:15:00|2.38|2.39|2.38|2.38|1351
1593188400|2020-06-26 16:20:00|2.38|2.39|2.37|2.39|2866
1593188700|2020-06-26 16:25:00|2.39|2.41|2.39|2.405|4506
1593189000|2020-06-26 16:30:00|2.406|2.406|2.4|2.4|3033
1593189300|2020-06-26 16:35:00|2.39|2.4|2.38|2.382|6504
1593189600|2020-06-26 16:40:00|2.37|2.37|2.355|2.36|7602
1593189900|2020-06-26 16:45:00|2.39|2.39|2.38|2.39|975
1593190200|2020-06-26 16:50:00|2.382|2.382|2.382|2.382|2000
1593190500|2020-06-26 16:55:00|2.38|2.38|2.37|2.38|1701
1593190800|2020-06-26 17:00:00|2.38|2.38|2.38|2.38|3750
1593191100|2020-06-26 17:05:00|2.36|2.386|2.36|2.386|515
1593191400|2020-06-26 17:10:00|2.39|2.39|2.37|2.37|7764
1593191700|2020-06-26 17:15:00|2.39|2.4|2.39|2.4|945
1593192000|2020-06-26 17:20:00|2.39|2.401|2.39|2.401|1663
1593192300|2020-06-26 17:25:00|2.4|2.4|2.4|2.4|804
1593192900|2020-06-26 17:35:00|2.4|2.4|2.38|2.39|1894
1593193200|2020-06-26 17:40:00|2.399|2.399|2.37|2.37|7747
1593193500|2020-06-26 17:45:00|2.377|2.38|2.365|2.38|2658
1593193800|2020-06-26 17:50:00|2.37|2.4|2.37|2.4|2025
1593194100|2020-06-26 17:55:00|2.36|2.36|2.22|2.28|151253
1593194400|2020-06-26 18:00:00|2.27|2.27|2.01|2.22|165925
1593194700|2020-06-26 18:05:00|2.21|2.31|2.21|2.25|57874
1593195000|2020-06-26 18:10:00|2.263|2.27|2.24|2.25|18589
1593195300|2020-06-26 18:15:00|2.27|2.27|2.24|2.24|10810
1593195600|2020-06-26 18:20:00|2.24|2.245|2.16|2.18|32790
1593195900|2020-06-26 18:25:00|2.178|2.2|2.03|2.08|103962
1593196200|2020-06-26 18:30:00|2.095|2.11|1.83|2.01|225798
1593196500|2020-06-26 18:35:00|2.005|2.05|1.95|2.035|76261
1593196800|2020-06-26 18:40:00|2.035|2.13|2.02|2.12|40314
1593197100|2020-06-26 18:45:00|2.105|2.17|2.1|2.12|55665
1593197400|2020-06-26 18:50:00|2.12|2.14|2.093|2.12|19890
1593197700|2020-06-26 18:55:00|2.125|2.126|2.11|2.11|15550
1593198000|2020-06-26 19:00:00|2.11|2.11|2.06|2.1|20195
1593198300|2020-06-26 19:05:00|2.097|2.12|2.085|2.12|17862
1593198600|2020-06-26 19:10:00|2.12|2.14|2.115|2.13|8897
1593198900|2020-06-26 19:15:00|2.14|2.15|2.13|2.13|22409
1593199200|2020-06-26 19:20:00|2.129|2.13|2.1|2.115|20992
1593199500|2020-06-26 19:25:00|2.12|2.12|2.08|2.085|13053
1593199800|2020-06-26 19:30:00|2.09|2.12|2.09|2.12|13751
1593200100|2020-06-26 19:35:00|2.12|2.17|2.12|2.141|16824
1593200400|2020-06-26 19:40:00|2.14|2.24|2.14|2.23|61904
1593200700|2020-06-26 19:45:00|2.22|2.23|2.16|2.18|22071
1593201000|2020-06-26 19:50:00|2.188|2.21|2.188|2.2|9183
1593201300|2020-06-26 19:55:00|2.21|2.23|2.2|2.2|11924
1593201600|2020-06-26 20:00:00|2.21|2.21|2.21|2.21|150240
1593202500|2020-06-26 20:15:00|2.23|2.23|2.23|2.23|0
1593204300|2020-06-26 20:45:00|2.25|2.3|2.23|2.3|0
1593204900|2020-06-26 20:55:00|2.3|2.3|2.3|2.3|0
1593205200|2020-06-26 21:00:00|2.28|2.28|2.28|2.28|0
1593205500|2020-06-26 21:05:00|2.3|2.31|2.3|2.31|0
1593206400|2020-06-26 21:20:00|2.3|2.3|2.3|2.3|0
1593207000|2020-06-26 21:30:00|2.29|2.29|2.29|2.29|0
1593207300|2020-06-26 21:35:00|2.3|2.3|2.3|2.3|0
1593207600|2020-06-26 21:40:00|2.29|2.29|2.29|2.29|0
1593208200|2020-06-26 21:50:00|2.29|2.3|2.29|2.3|0
1593208500|2020-06-26 21:55:00|2.3|2.3|2.3|2.3|0
1593209100|2020-06-26 22:05:00|2.31|2.31|2.3|2.3|0
1593209400|2020-06-26 22:10:00|2.29|2.31|2.29|2.31|0
1593210000|2020-06-26 22:20:00|2.3|2.31|2.3|2.31|0
1593210900|2020-06-26 22:35:00|2.31|2.31|2.31|2.31|0
1593211500|2020-06-26 22:45:00|2.3|2.3|2.3|2.3|0
1593212100|2020-06-26 22:55:00|2.3|2.3|2.3|2.3|0
1593213000|2020-06-26 23:10:00|2.29|2.29|2.29|2.29|0
1593213300|2020-06-26 23:15:00|2.29|2.29|2.29|2.29|0
1593214200|2020-06-26 23:30:00|2.29|2.29|2.28|2.28|0
1593214500|2020-06-26 23:35:00|2.2|2.2|2.2|2.2|0
1593429300|2020-06-29 11:15:00|2.32|2.32|2.32|2.32|0
1593429600|2020-06-29 11:20:00|2.31|2.315|2.3|2.31|0
1593429900|2020-06-29 11:25:00|2.32|2.32|2.32|2.32|0
1593430500|2020-06-29 11:35:00|2.32|2.32|2.31|2.31|0
1593430800|2020-06-29 11:40:00|2.39|2.39|2.39|2.39|0
1593431100|2020-06-29 11:45:00|2.4|2.4|2.4|2.4|0
1593432000|2020-06-29 12:00:00|2.42|2.42|2.42|2.42|0
1593432300|2020-06-29 12:05:00|2.42|2.42|2.42|2.42|0
1593432900|2020-06-29 12:15:00|2.32|2.42|2.3|2.41|0
1593433200|2020-06-29 12:20:00|2.39|2.39|2.32|2.32|0
1593433500|2020-06-29 12:25:00|2.32|2.35|2.32|2.35|0
1593434100|2020-06-29 12:35:00|2.35|2.36|2.35|2.36|0
1593434400|2020-06-29 12:40:00|2.36|2.36|2.36|2.36|0
1593434700|2020-06-29 12:45:00|2.4|2.45|2.39|2.45|0
1593435000|2020-06-29 12:50:00|2.45|2.5|2.45|2.49|0
1593435300|2020-06-29 12:55:00|2.4|2.4|2.38|2.38|0
1593435600|2020-06-29 13:00:00|2.38|2.38|2.36|2.38|0
1593435900|2020-06-29 13:05:00|2.4|2.4|2.4|2.4|0
1593436200|2020-06-29 13:10:00|2.4|2.45|2.4|2.4|0
1593436500|2020-06-29 13:15:00|2.43|2.43|2.38|2.43|0
1593436800|2020-06-29 13:20:00|2.36|2.4|2.34|2.34|0
1593437100|2020-06-29 13:25:00|2.34|2.34|2.3|2.31|0
1593437400|2020-06-29 13:30:00|2.285|2.37|2.26|2.35|107174
1593437700|2020-06-29 13:35:00|2.35|2.38|2.26|2.285|23130
1593438000|2020-06-29 13:40:00|2.31|2.342|2.301|2.34|16911
1593438300|2020-06-29 13:45:00|2.33|2.33|2.22|2.231|41738
1593438600|2020-06-29 13:50:00|2.233|2.28|2.2|2.23|40634
1593438900|2020-06-29 13:55:00|2.22|2.246|2.21|2.238|12383
1593439200|2020-06-29 14:00:00|2.24|2.25|2.22|2.24|10868
1593439500|2020-06-29 14:05:00|2.24|2.26|2.235|2.25|14515
1593439800|2020-06-29 14:10:00|2.24|2.25|2.22|2.23|24241
1593440100|2020-06-29 14:15:00|2.23|2.25|2.22|2.24|15848
1593440400|2020-06-29 14:20:00|2.25|2.25|2.23|2.24|1968
1593440700|2020-06-29 14:25:00|2.25|2.28|2.25|2.272|5476
1593441000|2020-06-29 14:30:00|2.27|2.3|2.267|2.29|10897
1593441300|2020-06-29 14:35:00|2.29|2.295|2.271|2.295|5225
1593441600|2020-06-29 14:40:00|2.3|2.31|2.292|2.31|3835
1593441900|2020-06-29 14:45:00|2.292|2.292|2.28|2.29|4725
1593442200|2020-06-29 14:50:00|2.29|2.31|2.29|2.3|9322
1593442500|2020-06-29 14:55:00|2.28|2.285|2.27|2.28|4903
1593442800|2020-06-29 15:00:00|2.29|2.31|2.28|2.31|8572
1593443100|2020-06-29 15:05:00|2.29|2.32|2.29|2.32|6419
1593443400|2020-06-29 15:10:00|2.325|2.325|2.32|2.32|4435
1593443700|2020-06-29 15:15:00|2.325|2.325|2.29|2.29|5930
1593444000|2020-06-29 15:20:00|2.3|2.3|2.29|2.29|233
1593444300|2020-06-29 15:25:00|2.3|2.307|2.3|2.307|5470
1593444600|2020-06-29 15:30:00|2.292|2.292|2.292|2.292|703
1593444900|2020-06-29 15:35:00|2.3|2.31|2.3|2.31|2500
1593445200|2020-06-29 15:40:00|2.314|2.315|2.31|2.315|506
1593445500|2020-06-29 15:45:00|2.32|2.39|2.31|2.33|53264
1593445800|2020-06-29 15:50:00|2.34|2.35|2.33|2.35|1878
1593446100|2020-06-29 15:55:00|2.34|2.38|2.33|2.38|13154
1593446400|2020-06-29 16:00:00|2.38|2.38|2.31|2.31|5274
1593446700|2020-06-29 16:05:00|2.35|2.35|2.35|2.35|907
1593447000|2020-06-29 16:10:00|2.38|2.42|2.38|2.42|12351
1593447300|2020-06-29 16:15:00|2.4|2.42|2.4|2.414|5659
1593447600|2020-06-29 16:20:00|2.4|2.4|2.385|2.385|3906
1593447900|2020-06-29 16:25:00|2.39|2.41|2.38|2.41|5682
1593448200|2020-06-29 16:30:00|2.415|2.42|2.392|2.4|7473
1593448500|2020-06-29 16:35:00|2.395|2.395|2.35|2.37|10982
1593448800|2020-06-29 16:40:00|2.365|2.39|2.362|2.39|4401
1593449100|2020-06-29 16:45:00|2.375|2.38|2.36|2.36|11827
1593449400|2020-06-29 16:50:00|2.369|2.38|2.36|2.362|8253
1593449700|2020-06-29 16:55:00|2.35|2.36|2.34|2.36|1500
1593450000|2020-06-29 17:00:00|2.348|2.348|2.32|2.337|6041
1593450600|2020-06-29 17:10:00|2.335|2.35|2.32|2.32|9465
1593450900|2020-06-29 17:15:00|2.33|2.33|2.32|2.32|2831
1593451200|2020-06-29 17:20:00|2.33|2.33|2.33|2.33|790
1593451500|2020-06-29 17:25:00|2.33|2.35|2.33|2.34|6195
1593451800|2020-06-29 17:30:00|2.35|2.38|2.34|2.36|2132
1593452100|2020-06-29 17:35:00|2.365|2.38|2.365|2.38|10424
1593452400|2020-06-29 17:40:00|2.38|2.41|2.38|2.41|10047
1593452700|2020-06-29 17:45:00|2.36|2.4|2.35|2.36|25194
1593453000|2020-06-29 17:50:00|2.36|2.372|2.36|2.36|1225
1593453300|2020-06-29 17:55:00|2.38|2.38|2.36|2.36|3625
1593453600|2020-06-29 18:00:00|2.371|2.38|2.371|2.38|1200
1593453900|2020-06-29 18:05:00|2.37|2.39|2.37|2.385|2381
1593454200|2020-06-29 18:10:00|2.4|2.4|2.38|2.38|2602
1593454500|2020-06-29 18:15:00|2.37|2.37|2.365|2.365|2237
1593454800|2020-06-29 18:20:00|2.365|2.38|2.36|2.36|2684
1593455100|2020-06-29 18:25:00|2.36|2.374|2.36|2.374|561
1593455400|2020-06-29 18:30:00|2.36|2.38|2.36|2.372|4025
1593455700|2020-06-29 18:35:00|2.37|2.37|2.36|2.36|1000
1593456000|2020-06-29 18:40:00|2.36|2.36|2.33|2.36|9761
1593456300|2020-06-29 18:45:00|2.356|2.41|2.35|2.4|23333
1593456600|2020-06-29 18:50:00|2.4|2.4|2.39|2.39|2337
1593456900|2020-06-29 18:55:00|2.39|2.41|2.39|2.39|8879
1593457200|2020-06-29 19:00:00|2.39|2.395|2.39|2.39|2664
1593457500|2020-06-29 19:05:00|2.4|2.4|2.39|2.4|4208
1593457800|2020-06-29 19:10:00|2.395|2.41|2.39|2.405|4896
1593458100|2020-06-29 19:15:00|2.405|2.42|2.405|2.42|4004
1593458400|2020-06-29 19:20:00|2.42|2.454|2.42|2.454|30362
1593458700|2020-06-29 19:25:00|2.459|2.47|2.45|2.46|13900
1593459000|2020-06-29 19:30:00|2.42|2.445|2.42|2.42|4362
1593459300|2020-06-29 19:35:00|2.42|2.42|2.4|2.41|6291
1593459600|2020-06-29 19:40:00|2.42|2.43|2.4|2.4|6376
1593459900|2020-06-29 19:45:00|2.4|2.42|2.4|2.41|2465
1593460200|2020-06-29 19:50:00|2.4|2.42|2.4|2.42|5659
1593460500|2020-06-29 19:55:00|2.43|2.44|2.41|2.42|17595
1593460800|2020-06-29 20:00:00|2.45|2.45|2.45|2.45|0
1593462900|2020-06-29 20:35:00|2.44|2.44|2.44|2.44|0
1593463200|2020-06-29 20:40:00|2.44|2.44|2.44|2.44|0
1593463500|2020-06-29 20:45:00|2.44|2.44|2.44|2.44|0
1593464100|2020-06-29 20:55:00|2.4|2.4|2.4|2.4|0
1593464700|2020-06-29 21:05:00|2.43|2.43|2.43|2.43|0
1593465000|2020-06-29 21:10:00|2.44|2.44|2.44|2.44|0
1593466200|2020-06-29 21:30:00|2.43|2.43|2.43|2.43|0
1593466500|2020-06-29 21:35:00|2.43|2.43|2.43|2.43|0
1593468000|2020-06-29 22:00:00|2.42|2.43|2.42|2.43|0
1593472500|2020-06-29 23:15:00|2.4|2.4|2.4|2.4|0
1593473700|2020-06-29 23:35:00|2.3|2.3|2.3|2.3|0
1593504900|2020-06-30 08:15:00|2.42|2.42|2.42|2.42|0
1593513900|2020-06-30 10:45:00|2.42|2.42|2.42|2.42|0
1593515700|2020-06-30 11:15:00|2.36|2.36|2.25|2.25|0
1593516300|2020-06-30 11:25:00|2.4|2.4|2.4|2.4|0
1593519000|2020-06-30 12:10:00|2.35|2.35|2.35|2.35|0
1593519300|2020-06-30 12:15:00|2.32|2.35|2.22|2.22|0
1593519600|2020-06-30 12:20:00|2.25|2.31|2.25|2.31|0
1593519900|2020-06-30 12:25:00|2.22|2.233|2.22|2.23|0
1593520800|2020-06-30 12:40:00|2.32|2.32|2.25|2.25|0
1593521100|2020-06-30 12:45:00|2.31|2.33|2.31|2.33|0
1593521400|2020-06-30 12:50:00|2.33|2.33|2.33|2.33|0
1593521700|2020-06-30 12:55:00|2.31|2.35|2.31|2.35|0
1593522000|2020-06-30 13:00:00|2.37|2.38|2.37|2.38|0
1593522900|2020-06-30 13:15:00|2.26|2.26|2.24|2.24|0
1593523200|2020-06-30 13:20:00|2.24|2.24|2.12|2.14|0
1593523500|2020-06-30 13:25:00|2.13|2.16|2.13|2.16|0
1593523800|2020-06-30 13:30:00|2.2|2.25|2.16|2.231|187766
1593524100|2020-06-30 13:35:00|2.24|2.285|2.22|2.28|45605
1593524400|2020-06-30 13:40:00|2.285|2.3|2.28|2.3|19756
1593524700|2020-06-30 13:45:00|2.308|2.308|2.19|2.205|30729
1593525000|2020-06-30 13:50:00|2.19|2.23|2.19|2.21|37347
1593525300|2020-06-30 13:55:00|2.215|2.26|2.21|2.255|16205
1593525600|2020-06-30 14:00:00|2.249|2.28|2.24|2.28|6729
1593525900|2020-06-30 14:05:00|2.278|2.3|2.255|2.28|11879
1593526200|2020-06-30 14:10:00|2.28|2.28|2.26|2.265|2939
1593526500|2020-06-30 14:15:00|2.26|2.26|2.24|2.25|6823
1593526800|2020-06-30 14:20:00|2.245|2.245|2.17|2.181|41046
1593527100|2020-06-30 14:25:00|2.18|2.2|2.17|2.2|22269
1593527400|2020-06-30 14:30:00|2.2|2.2|2.19|2.2|20876
1593527700|2020-06-30 14:35:00|2.187|2.2|2.187|2.2|2231
1593528000|2020-06-30 14:40:00|2.19|2.2|2.186|2.199|14284
1593528300|2020-06-30 14:45:00|2.195|2.2|2.19|2.19|0
1593528600|2020-06-30 14:50:00|2.2|2.2|2.19|2.2|478908
1593528900|2020-06-30 14:55:00|2.195|2.195|2.195|2.195|417
1593529200|2020-06-30 15:00:00|2.19|2.2|2.19|2.2|2483
1593529500|2020-06-30 15:05:00|2.2|2.2|2.19|2.19|15281
1593529800|2020-06-30 15:10:00|2.19|2.2|2.16|2.175|29854
1593530100|2020-06-30 15:15:00|2.18|2.18|2.16|2.165|5288
1593530400|2020-06-30 15:20:00|2.165|2.165|2.11|2.12|47536
1593530700|2020-06-30 15:25:00|2.145|2.16|2.13|2.14|13331
1593531000|2020-06-30 15:30:00|2.14|2.15|2.14|2.15|11791
1593531300|2020-06-30 15:35:00|2.155|2.16|2.13|2.13|10080
1593531600|2020-06-30 15:40:00|2.13|2.13|2.1|2.1|31394
1593531900|2020-06-30 15:45:00|2.105|2.14|2.08|2.1|74332
1593532200|2020-06-30 15:50:00|2.1|2.114|2.06|2.075|20490
1593532500|2020-06-30 15:55:00|2.07|2.091|2.07|2.085|17102
1593532800|2020-06-30 16:00:00|2.08|2.139|2.08|2.12|25422
1593533100|2020-06-30 16:05:00|2.1|2.122|2.09|2.12|13534
1593533400|2020-06-30 16:10:00|2.14|2.16|2.11|2.13|53865
1593533700|2020-06-30 16:15:00|2.11|2.16|2.11|2.13|4805
1593534000|2020-06-30 16:20:00|2.13|2.15|2.13|2.146|2404
1593534300|2020-06-30 16:25:00|2.15|2.15|2.11|2.11|4160
1593534600|2020-06-30 16:30:00|2.125|2.13|2.11|2.12|2870
1593534900|2020-06-30 16:35:00|2.11|2.13|2.11|2.12|8804
1593535200|2020-06-30 16:40:00|2.12|2.12|2.11|2.115|6331
1593535500|2020-06-30 16:45:00|2.11|2.11|2.1|2.109|7694
1593535800|2020-06-30 16:50:00|2.1|2.1|2.09|2.1|6663
1593536100|2020-06-30 16:55:00|2.1|2.11|2.09|2.11|3297
1593536400|2020-06-30 17:00:00|2.103|2.11|2.1|2.1|3283
1593536700|2020-06-30 17:05:00|2.1|2.1|2.095|2.095|1963
1593537000|2020-06-30 17:10:00|2.093|2.11|2.09|2.105|6921
1593537300|2020-06-30 17:15:00|2.105|2.105|2.09|2.09|6923
1593537600|2020-06-30 17:20:00|2.1|2.1|2.095|2.095|1683
1593537900|2020-06-30 17:25:00|2.095|2.1|2.09|2.1|3257
1593538200|2020-06-30 17:30:00|2.1|2.101|2.07|2.07|22203
1593538500|2020-06-30 17:35:00|2.08|2.098|2.07|2.08|4591
1593538800|2020-06-30 17:40:00|2.09|2.11|2.09|2.1|6183
1593539100|2020-06-30 17:45:00|2.11|2.11|2.095|2.1|5968
1593539400|2020-06-30 17:50:00|2.11|2.11|2.095|2.095|4508
1593539700|2020-06-30 17:55:00|2.095|2.1|2.09|2.095|9365
1593540000|2020-06-30 18:00:00|2.09|2.09|2.09|2.09|1080
1593540300|2020-06-30 18:05:00|2.1|2.11|2.095|2.095|4047
1593540600|2020-06-30 18:10:00|2.092|2.1|2.09|2.1|13326
1593540900|2020-06-30 18:15:00|2.1|2.1|2.09|2.09|6191
1593541200|2020-06-30 18:20:00|2.09|2.1|2.09|2.095|5439
1593541500|2020-06-30 18:25:00|2.09|2.1|2.09|2.095|2638
1593541800|2020-06-30 18:30:00|2.11|2.11|2.1|2.11|2447
1593542100|2020-06-30 18:35:00|2.105|2.11|2.1|2.105|1992
1593542400|2020-06-30 18:40:00|2.109|2.109|2.105|2.105|2528
1593542700|2020-06-30 18:45:00|2.105|2.115|2.1|2.115|2953
1593543000|2020-06-30 18:50:00|2.12|2.13|2.115|2.12|8330
1593543300|2020-06-30 18:55:00|2.12|2.13|2.115|2.115|4621
1593543600|2020-06-30 19:00:00|2.12|2.13|2.12|2.12|1375
1593543900|2020-06-30 19:05:00|2.12|2.12|2.11|2.12|6301
1593544200|2020-06-30 19:10:00|2.115|2.115|2.11|2.115|6260
1593544500|2020-06-30 19:15:00|2.115|2.12|2.115|2.115|1321
1593544800|2020-06-30 19:20:00|2.12|2.12|2.115|2.115|2850
1593545100|2020-06-30 19:25:00|2.114|2.12|2.11|2.12|8978
1593545400|2020-06-30 19:30:00|2.12|2.12|2.11|2.115|7249
1593545700|2020-06-30 19:35:00|2.12|2.16|2.12|2.16|33549
1593546000|2020-06-30 19:40:00|2.16|2.2|2.16|2.19|28001
1593546300|2020-06-30 19:45:00|2.19|2.2|2.19|2.2|37283
1593546600|2020-06-30 19:50:00|2.2|2.2|2.18|2.18|17406
1593546900|2020-06-30 19:55:00|2.185|2.2|2.18|2.18|54640
1593547200|2020-06-30 20:00:00|2.18|2.18|2.18|2.18|0
1593548100|2020-06-30 20:15:00|2.2|2.22|2.2|2.22|0
1593548700|2020-06-30 20:25:00|2.2|2.23|2.2|2.23|0
1593549000|2020-06-30 20:30:00|2.2|2.2|2.2|2.2|0
1593549900|2020-06-30 20:45:00|2.22|2.26|2.22|2.26|0
1593550200|2020-06-30 20:50:00|2.28|2.28|2.26|2.26|0
1593550500|2020-06-30 20:55:00|2.26|2.26|2.26|2.26|0
1593551100|2020-06-30 21:05:00|2.26|2.26|2.26|2.26|0
1593551400|2020-06-30 21:10:00|2.28|2.28|2.28|2.28|0
1593551700|2020-06-30 21:15:00|2.28|2.28|2.28|2.28|0
1593552600|2020-06-30 21:30:00|2.26|2.35|2.26|2.35|0
1593552900|2020-06-30 21:35:00|2.3|2.3|2.26|2.26|0
1593553200|2020-06-30 21:40:00|2.28|2.28|2.26|2.28|0
1593553800|2020-06-30 21:50:00|2.26|2.26|2.23|2.23|0
1593555900|2020-06-30 22:25:00|2.18|2.18|2.18|2.18|0
1593556800|2020-06-30 22:40:00|2.18|2.18|2.18|2.18|0
1593557700|2020-06-30 22:55:00|2.14|2.14|2.14|2.14|0
1593558000|2020-06-30 23:00:00|2.14|2.18|2.14|2.18|0
1593558300|2020-06-30 23:05:00|2.14|2.14|2.14|2.14|0
1593560100|2020-06-30 23:35:00|2.14|2.14|2.14|2.14|0
1593560400|2020-06-30 23:40:00|2.14|2.14|2.14|2.14|0
1593593700|2020-07-01 08:55:00|2.05|2.05|2.05|2.05|0
1593605400|2020-07-01 12:10:00|2.15|2.15|2.15|2.15|0
1593605700|2020-07-01 12:15:00|2.16|2.16|2.16|2.16|0
1593606000|2020-07-01 12:20:00|2.15|2.16|2.15|2.16|0
1593606600|2020-07-01 12:30:00|2.15|2.16|2.15|2.16|0
1593606900|2020-07-01 12:35:00|2.16|2.16|2.16|2.16|0
1593607200|2020-07-01 12:40:00|2.15|2.15|2.15|2.15|0
1593608700|2020-07-01 13:05:00|2.16|2.16|2.16|2.16|0
1593609000|2020-07-01 13:10:00|2.15|2.15|2.15|2.15|0
1593609300|2020-07-01 13:15:00|2.12|2.12|2.12|2.12|0
1593609900|2020-07-01 13:25:00|2.12|2.13|2.12|2.13|0
1593610200|2020-07-01 13:30:00|2.13|2.21|2.13|2.21|45196
1593610500|2020-07-01 13:35:00|2.22|2.28|2.22|2.27|13365
1593610800|2020-07-01 13:40:00|2.27|2.28|2.25|2.25|13269
1593611100|2020-07-01 13:45:00|2.25|2.255|2.18|2.19|34393
1593611400|2020-07-01 13:50:00|2.195|2.215|2.16|2.215|18256
1593611700|2020-07-01 13:55:00|2.2|2.2|2.2|2.2|317
1593612000|2020-07-01 14:00:00|2.244|2.244|2.2|2.24|2697
1593612300|2020-07-01 14:05:00|2.22|2.24|2.21|2.23|8164
1593612600|2020-07-01 14:10:00|2.198|2.206|2.18|2.197|3344
1593612900|2020-07-01 14:15:00|2.201|2.23|2.201|2.211|2210
1593613200|2020-07-01 14:20:00|2.224|2.23|2.22|2.22|4422
1593613500|2020-07-01 14:25:00|2.22|2.22|2.21|2.22|6104
1593613800|2020-07-01 14:30:00|2.21|2.22|2.2|2.2|4398
1593614100|2020-07-01 14:35:00|2.2|2.2|2.17|2.185|21502
1593614400|2020-07-01 14:40:00|2.18|2.18|2.17|2.17|4000
1593614700|2020-07-01 14:45:00|2.17|2.17|2.11|2.14|59004
1593615000|2020-07-01 14:50:00|2.14|2.179|2.14|2.16|3952
1593615300|2020-07-01 14:55:00|2.134|2.18|2.13|2.13|10405
1593615600|2020-07-01 15:00:00|2.15|2.17|2.12|2.12|12665
1593615900|2020-07-01 15:05:00|2.12|2.14|2.12|2.14|1918
1593616200|2020-07-01 15:10:00|2.14|2.16|2.13|2.16|8429
1593616500|2020-07-01 15:15:00|2.155|2.16|2.155|2.16|5538
1593616800|2020-07-01 15:20:00|2.16|2.17|2.15|2.16|2400
1593617100|2020-07-01 15:25:00|2.158|2.17|2.15|2.17|4122
1593617400|2020-07-01 15:30:00|2.15|2.16|2.15|2.16|4603
1593617700|2020-07-01 15:35:00|2.16|2.19|2.15|2.16|7262
1593618000|2020-07-01 15:40:00|2.18|2.18|2.16|2.17|3719
1593618300|2020-07-01 15:45:00|2.18|2.187|2.17|2.17|1971
1593618600|2020-07-01 15:50:00|2.17|2.18|2.17|2.18|1167
1593619200|2020-07-01 16:00:00|2.18|2.18|2.18|2.18|150
1593619500|2020-07-01 16:05:00|2.19|2.2|2.17|2.18|5358
1593619800|2020-07-01 16:10:00|2.177|2.177|2.17|2.17|1900
1593620100|2020-07-01 16:15:00|2.17|2.17|2.16|2.16|1997
1593620700|2020-07-01 16:25:00|2.17|2.175|2.16|2.175|3785
1593621000|2020-07-01 16:30:00|2.161|2.161|2.13|2.145|10982
1593621300|2020-07-01 16:35:00|2.14|2.17|2.14|2.158|6313
1593621600|2020-07-01 16:40:00|2.17|2.19|2.17|2.18|3221
1593621900|2020-07-01 16:45:00|2.17|2.17|2.15|2.16|6036
1593622200|2020-07-01 16:50:00|2.15|2.15|2.15|2.15|1466
1593622500|2020-07-01 16:55:00|2.161|2.161|2.161|2.161|2000
1593622800|2020-07-01 17:00:00|2.17|2.17|2.15|2.16|3261
1593623100|2020-07-01 17:05:00|2.15|2.16|2.15|2.16|860
1593623400|2020-07-01 17:10:00|2.18|2.189|2.17|2.189|3413
1593623700|2020-07-01 17:15:00|2.176|2.18|2.16|2.17|2583
1593624000|2020-07-01 17:20:00|2.175|2.175|2.175|2.175|994
1593624300|2020-07-01 17:25:00|2.16|2.16|2.06|2.13|103173
1593624600|2020-07-01 17:30:00|2.14|2.141|2.14|2.141|2251
1593624900|2020-07-01 17:35:00|2.13|2.13|2.12|2.13|4903
1593625200|2020-07-01 17:40:00|2.15|2.15|2.12|2.138|1692
1593625500|2020-07-01 17:45:00|2.13|2.15|2.13|2.14|3603
1593625800|2020-07-01 17:50:00|2.14|2.2|2.14|2.14|5969
1593626100|2020-07-01 17:55:00|2.16|2.175|2.16|2.175|3497
1593626400|2020-07-01 18:00:00|2.16|2.163|2.15|2.15|6931
1593626700|2020-07-01 18:05:00|2.16|2.17|2.15|2.15|3531
1593627000|2020-07-01 18:10:00|2.16|2.16|2.16|2.16|646
1593627300|2020-07-01 18:15:00|2.16|2.17|2.15|2.15|1935
1593627600|2020-07-01 18:20:00|2.17|2.17|2.15|2.15|3950
1593627900|2020-07-01 18:25:00|2.168|2.168|2.168|2.168|750
1593628200|2020-07-01 18:30:00|2.165|2.165|2.15|2.15|1444
1593628500|2020-07-01 18:35:00|2.15|2.16|2.15|2.15|3428
1593628800|2020-07-01 18:40:00|2.15|2.15|2.15|2.15|128
1593629400|2020-07-01 18:50:00|2.155|2.16|2.155|2.16|1442
1593629700|2020-07-01 18:55:00|2.17|2.17|2.15|2.15|1066
1593630000|2020-07-01 19:00:00|2.15|2.16|2.15|2.16|2434
1593630300|2020-07-01 19:05:00|2.16|2.16|2.16|2.16|257
1593630600|2020-07-01 19:10:00|2.15|2.16|2.15|2.16|1595
1593630900|2020-07-01 19:15:00|2.15|2.161|2.15|2.16|6060
1593631200|2020-07-01 19:20:00|2.15|2.152|2.15|2.152|694
1593631500|2020-07-01 19:25:00|2.17|2.17|2.15|2.15|2382
1593631800|2020-07-01 19:30:00|2.15|2.16|2.15|2.15|5080
1593632100|2020-07-01 19:35:00|2.15|2.15|2.15|2.15|1300
1593632400|2020-07-01 19:40:00|2.15|2.16|2.14|2.14|6383
1593632700|2020-07-01 19:45:00|2.14|2.15|2.13|2.13|2020
1593633000|2020-07-01 19:50:00|2.14|2.14|2.13|2.14|1160
1593633300|2020-07-01 19:55:00|2.13|2.16|2.12|2.14|100652
1593633600|2020-07-01 20:00:00|2.14|2.14|2.14|2.14|0
1593634500|2020-07-01 20:15:00|2.14|2.15|2.14|2.15|0
1593634800|2020-07-01 20:20:00|2.14|2.14|2.14|2.14|0
1593635100|2020-07-01 20:25:00|2.15|2.16|2.15|2.16|0
1593635700|2020-07-01 20:35:00|2.16|2.16|2.16|2.16|0
1593636600|2020-07-01 20:50:00|2.22|2.22|2.22|2.22|0
1593637200|2020-07-01 21:00:00|2.18|2.18|2.18|2.18|0
1593637500|2020-07-01 21:05:00|2.16|2.16|2.15|2.15|0
1593637800|2020-07-01 21:10:00|2.15|2.15|2.15|2.15|0
1593639000|2020-07-01 21:30:00|2.18|2.2|2.18|2.2|0
1593640500|2020-07-01 21:55:00|2.2|2.2|2.2|2.2|0
1593641100|2020-07-01 22:05:00|2.15|2.15|2.15|2.15|0
1593647100|2020-07-01 23:45:00|2.15|2.15|2.15|2.15|0
1593692100|2020-07-02 12:15:00|2.18|2.19|2.18|2.19|0
1593693600|2020-07-02 12:40:00|2.19|2.19|2.15|2.15|0
1593695700|2020-07-02 13:15:00|2.13|2.15|2.13|2.15|0
1593696300|2020-07-02 13:25:00|2.14|2.14|2.14|2.14|0
1593696600|2020-07-02 13:30:00|2.12|2.14|2.09|2.11|30772
1593696900|2020-07-02 13:35:00|2.15|2.2|2.15|2.2|15516
1593697200|2020-07-02 13:40:00|2.199|2.2|2.18|2.19|7256
1593697500|2020-07-02 13:45:00|2.18|2.195|2.18|2.195|4308
1593697800|2020-07-02 13:50:00|2.17|2.24|2.17|2.21|19988
1593698100|2020-07-02 13:55:00|2.21|2.21|2.2|2.2|5151
1593698400|2020-07-02 14:00:00|2.219|2.22|2.21|2.21|8456
1593698700|2020-07-02 14:05:00|2.201|2.21|2.195|2.2|1835
1593699000|2020-07-02 14:10:00|2.2|2.206|2.19|2.19|5457
1593699300|2020-07-02 14:15:00|2.19|2.2|2.18|2.18|9778
1593699600|2020-07-02 14:20:00|2.17|2.18|2.16|2.16|8078
1593699900|2020-07-02 14:25:00|2.178|2.19|2.16|2.19|6999
1593700200|2020-07-02 14:30:00|2.194|2.194|2.18|2.185|1838
1593700500|2020-07-02 14:35:00|2.18|2.2|2.18|2.185|1635
1593700800|2020-07-02 14:40:00|2.2|2.2|2.185|2.185|5612
1593701100|2020-07-02 14:45:00|2.17|2.2|2.17|2.2|7525
1593701400|2020-07-02 14:50:00|2.21|2.215|2.2|2.2|10284
1593701700|2020-07-02 14:55:00|2.21|2.21|2.2|2.2|811
1593702000|2020-07-02 15:00:00|2.205|2.206|2.2|2.205|9344
1593702300|2020-07-02 15:05:00|2.203|2.205|2.2|2.201|1315
1593702600|2020-07-02 15:10:00|2.2|2.224|2.19|2.21|9010
1593702900|2020-07-02 15:15:00|2.21|2.21|2.2|2.2|6717
1593703200|2020-07-02 15:20:00|2.215|2.215|2.212|2.212|4669
1593703500|2020-07-02 15:25:00|2.21|2.23|2.21|2.23|3176
1593703800|2020-07-02 15:30:00|2.23|2.24|2.23|2.24|3392
1593704100|2020-07-02 15:35:00|2.22|2.231|2.22|2.23|10699
1593704400|2020-07-02 15:40:00|2.22|2.23|2.22|2.23|537
1593704700|2020-07-02 15:45:00|2.23|2.25|2.21|2.21|16826
1593705000|2020-07-02 15:50:00|2.22|2.22|2.2|2.215|3391
1593705300|2020-07-02 15:55:00|2.22|2.25|2.22|2.223|11732
1593705600|2020-07-02 16:00:00|2.233|2.25|2.233|2.249|1400
1593705900|2020-07-02 16:05:00|2.21|2.24|2.21|2.24|2201
1593706200|2020-07-02 16:10:00|2.22|2.224|2.22|2.22|1838
1593706500|2020-07-02 16:15:00|2.23|2.24|2.23|2.239|1384
1593706800|2020-07-02 16:20:00|2.24|2.25|2.24|2.24|8338
1593707100|2020-07-02 16:25:00|2.238|2.27|2.238|2.25|30351
1593707400|2020-07-02 16:30:00|2.26|2.27|2.26|2.263|4723
1593707700|2020-07-02 16:35:00|2.263|2.265|2.26|2.26|10838
1593708000|2020-07-02 16:40:00|2.256|2.27|2.25|2.27|6326
1593708300|2020-07-02 16:45:00|2.265|2.275|2.265|2.27|6728
1593708600|2020-07-02 16:50:00|2.274|2.28|2.267|2.275|2657
1593708900|2020-07-02 16:55:00|2.276|2.319|2.275|2.308|21456
1593709200|2020-07-02 17:00:00|2.32|2.32|2.253|2.253|15799
1593709500|2020-07-02 17:05:00|2.29|2.29|2.25|2.29|3512
1593709800|2020-07-02 17:10:00|2.27|2.27|2.27|2.27|110
1593710100|2020-07-02 17:15:00|2.263|2.29|2.26|2.29|2348
1593710400|2020-07-02 17:20:00|2.3|2.3|2.26|2.26|2492
1593710700|2020-07-02 17:25:00|2.26|2.274|2.26|2.274|1239
1593711000|2020-07-02 17:30:00|2.29|2.29|2.28|2.284|1407
1593711300|2020-07-02 17:35:00|2.28|2.3|2.28|2.297|3994
1593711600|2020-07-02 17:40:00|2.27|2.281|2.27|2.27|6056
1593711900|2020-07-02 17:45:00|2.27|2.28|2.26|2.28|3179
1593712200|2020-07-02 17:50:00|2.26|2.29|2.26|2.29|7736
1593712500|2020-07-02 17:55:00|2.27|2.27|2.27|2.27|387
1593712800|2020-07-02 18:00:00|2.281|2.291|2.27|2.291|1853
1593713100|2020-07-02 18:05:00|2.283|2.291|2.26|2.26|3265
1593713400|2020-07-02 18:10:00|2.27|2.285|2.27|2.28|5617
1593713700|2020-07-02 18:15:00|2.28|2.3|2.28|2.28|10044
1593714000|2020-07-02 18:20:00|2.3|2.31|2.3|2.302|7633
1593714300|2020-07-02 18:25:00|2.285|2.285|2.281|2.281|3075
1593714600|2020-07-02 18:30:00|2.27|2.331|2.27|2.32|24936
1593714900|2020-07-02 18:35:00|2.301|2.34|2.301|2.33|4635
1593715200|2020-07-02 18:40:00|2.33|2.33|2.309|2.315|25658
1593715500|2020-07-02 18:45:00|2.31|2.31|2.309|2.31|2083
1593715800|2020-07-02 18:50:00|2.3|2.305|2.3|2.3|3295
1593716100|2020-07-02 18:55:00|2.3|2.3|2.3|2.3|1618
1593716400|2020-07-02 19:00:00|2.3|2.3|2.28|2.29|6279
1593716700|2020-07-02 19:05:00|2.3|2.3|2.28|2.28|1660
1593717000|2020-07-02 19:10:00|2.31|2.32|2.3|2.31|8184
1593717300|2020-07-02 19:15:00|2.308|2.31|2.3|2.3|4818
1593717600|2020-07-02 19:20:00|2.3|2.3|2.28|2.28|1275
1593717900|2020-07-02 19:25:00|2.3|2.3|2.27|2.29|27057
1593718200|2020-07-02 19:30:00|2.29|2.3|2.28|2.28|5786
1593718500|2020-07-02 19:35:00|2.288|2.301|2.28|2.28|4360
1593718800|2020-07-02 19:40:00|2.28|2.28|2.28|2.28|5401
1593719100|2020-07-02 19:45:00|2.29|2.29|2.27|2.29|14505
1593719400|2020-07-02 19:50:00|2.28|2.32|2.28|2.301|6023
1593719700|2020-07-02 19:55:00|2.306|2.35|2.3|2.32|170831
1593720000|2020-07-02 20:00:00|2.29|2.29|2.29|2.29|6709
1593720900|2020-07-02 20:15:00|2.33|2.48|2.33|2.48|0
1593721200|2020-07-02 20:20:00|2.42|2.42|2.31|2.38|0
1593721500|2020-07-02 20:25:00|2.35|2.52|2.35|2.52|0
1593721800|2020-07-02 20:30:00|2.45|2.52|2.45|2.5|0
1593722100|2020-07-02 20:35:00|2.49|2.49|2.46|2.46|0
1593722400|2020-07-02 20:40:00|2.36|2.36|2.36|2.36|0
1593722700|2020-07-02 20:45:00|2.38|2.42|2.38|2.42|0
1593723000|2020-07-02 20:50:00|2.38|2.38|2.37|2.37|0
1593723300|2020-07-02 20:55:00|2.38|2.38|2.38|2.38|0
1593723600|2020-07-02 21:00:00|2.38|2.43|2.38|2.43|0
1593723900|2020-07-02 21:05:00|2.46|2.47|2.45|2.45|0
1593724200|2020-07-02 21:10:00|2.43|2.43|2.42|2.42|0
1593724500|2020-07-02 21:15:00|2.43|2.43|2.4|2.4|0
1593724800|2020-07-02 21:20:00|2.37|2.37|2.35|2.35|0
1593725400|2020-07-02 21:30:00|2.42|2.45|2.42|2.45|0
1593725700|2020-07-02 21:35:00|2.45|2.45|2.45|2.45|0
1593726600|2020-07-02 21:50:00|2.41|2.41|2.41|2.41|0
1593726900|2020-07-02 21:55:00|2.41|2.42|2.41|2.42|0
1593727200|2020-07-02 22:00:00|2.4|2.42|2.4|2.42|0
1593727500|2020-07-02 22:05:00|2.42|2.42|2.42|2.42|0
1593729900|2020-07-02 22:45:00|2.38|2.38|2.38|2.38|0
1593730200|2020-07-02 22:50:00|2.37|2.37|2.37|2.37|0
1593730500|2020-07-02 22:55:00|2.38|2.38|2.38|2.38|0
1593731100|2020-07-02 23:05:00|2.37|2.37|2.37|2.37|0
1593732900|2020-07-02 23:35:00|2.39|2.39|2.39|2.39|0
1594024200|2020-07-06 08:30:00|2.29|2.29|2.29|2.29|0
1594027500|2020-07-06 09:25:00|2.56|2.56|2.56|2.56|0
1594029600|2020-07-06 10:00:00|2.55|2.55|2.55|2.55|0
1594034400|2020-07-06 11:20:00|2.42|2.42|2.42|2.42|0
1594036800|2020-07-06 12:00:00|2.42|2.42|2.42|2.42|0
1594037400|2020-07-06 12:10:00|2.42|2.42|2.42|2.42|0
1594037700|2020-07-06 12:15:00|2.46|2.55|2.43|2.46|0
1594038300|2020-07-06 12:25:00|2.42|2.42|2.42|2.42|0
1594038600|2020-07-06 12:30:00|2.42|2.42|2.42|2.42|0
1594038900|2020-07-06 12:35:00|2.42|2.42|2.42|2.42|0
1594039500|2020-07-06 12:45:00|2.424|2.424|2.424|2.424|0
1594039800|2020-07-06 12:50:00|2.42|2.44|2.42|2.43|0
1594040100|2020-07-06 12:55:00|2.43|2.43|2.4|2.4|0
1594040400|2020-07-06 13:00:00|2.4|2.43|2.4|2.43|0
1594041000|2020-07-06 13:10:00|2.43|2.43|2.4|2.43|0
1594041300|2020-07-06 13:15:00|2.43|2.43|2.4|2.4|0
1594041600|2020-07-06 13:20:00|2.4|2.42|2.38|2.38|0
1594041900|2020-07-06 13:25:00|2.42|2.42|2.349|2.35|0
1594042200|2020-07-06 13:30:00|2.48|2.57|2.48|2.567|227398
1594042500|2020-07-06 13:35:00|2.545|2.58|2.43|2.44|60241
1594042800|2020-07-06 13:40:00|2.44|2.54|2.44|2.52|38174
1594043100|2020-07-06 13:45:00|2.53|2.579|2.52|2.558|31570
1594043400|2020-07-06 13:50:00|2.57|2.7|2.56|2.64|164269
1594043700|2020-07-06 13:55:00|2.64|2.65|2.61|2.631|47923
1594044000|2020-07-06 14:00:00|2.64|2.73|2.63|2.68|145499
1594044300|2020-07-06 14:05:00|2.66|2.71|2.654|2.675|59051
1594044600|2020-07-06 14:10:00|2.67|2.68|2.64|2.65|36992
1594044900|2020-07-06 14:15:00|2.65|2.7|2.65|2.685|21873
1594045200|2020-07-06 14:20:00|2.7|2.75|2.68|2.75|44381
1594045500|2020-07-06 14:25:00|2.75|2.834|2.71|2.745|157502
1594045800|2020-07-06 14:30:00|2.764|2.767|2.72|2.73|30345
1594046100|2020-07-06 14:35:00|2.74|2.79|2.738|2.75|32182
1594046400|2020-07-06 14:40:00|2.751|2.76|2.66|2.69|37095
1594046700|2020-07-06 14:45:00|2.692|2.72|2.69|2.71|114109
1594047000|2020-07-06 14:50:00|2.693|2.7|2.67|2.685|31189
1594047300|2020-07-06 14:55:00|2.68|2.68|2.61|2.63|36240
1594047600|2020-07-06 15:00:00|2.61|2.615|2.61|2.61|35436
1594047900|2020-07-06 15:05:00|2.62|2.66|2.608|2.612|16690
1594048200|2020-07-06 15:10:00|2.6|2.64|2.6|2.62|5635
1594048500|2020-07-06 15:15:00|2.63|2.643|2.61|2.63|6712
1594048800|2020-07-06 15:20:00|2.63|2.642|2.61|2.64|5608
1594049100|2020-07-06 15:25:00|2.64|2.656|2.63|2.645|4330
1594049400|2020-07-06 15:30:00|2.65|2.66|2.63|2.639|6879
1594049700|2020-07-06 15:35:00|2.65|2.66|2.639|2.64|19286
1594050000|2020-07-06 15:40:00|2.645|2.7|2.645|2.7|27153
1594050300|2020-07-06 15:45:00|2.68|2.69|2.665|2.68|3182
1594050600|2020-07-06 15:50:00|2.69|2.69|2.64|2.64|18835
1594050900|2020-07-06 15:55:00|2.64|2.688|2.64|2.67|1283
1594051200|2020-07-06 16:00:00|2.66|2.7|2.66|2.695|23597
1594051500|2020-07-06 16:05:00|2.695|2.7|2.641|2.641|24774
1594051800|2020-07-06 16:10:00|2.67|2.673|2.65|2.65|4037
1594052100|2020-07-06 16:15:00|2.66|2.68|2.65|2.665|9170
1594052400|2020-07-06 16:20:00|2.665|2.68|2.64|2.68|5172
1594052700|2020-07-06 16:25:00|2.652|2.68|2.62|2.645|19002
1594053000|2020-07-06 16:30:00|2.645|2.65|2.63|2.63|4028
1594053300|2020-07-06 16:35:00|2.63|2.655|2.62|2.655|6554
1594053600|2020-07-06 16:40:00|2.64|2.64|2.63|2.634|1686
1594053900|2020-07-06 16:45:00|2.64|2.64|2.52|2.59|60792
1594054200|2020-07-06 16:50:00|2.57|2.59|2.56|2.585|22442
1594054500|2020-07-06 16:55:00|2.589|2.6|2.57|2.57|11716
1594054800|2020-07-06 17:00:00|2.56|2.582|2.54|2.582|6252
1594055100|2020-07-06 17:05:00|2.59|2.607|2.58|2.605|10831
1594055400|2020-07-06 17:10:00|2.603|2.61|2.603|2.604|6643
1594055700|2020-07-06 17:15:00|2.605|2.61|2.58|2.586|9835
1594056000|2020-07-06 17:20:00|2.588|2.6|2.58|2.6|3628
1594056300|2020-07-06 17:25:00|2.6|2.61|2.59|2.593|4874
1594056600|2020-07-06 17:30:00|2.607|2.607|2.59|2.6|8958
1594056900|2020-07-06 17:35:00|2.592|2.61|2.592|2.605|11321
1594057200|2020-07-06 17:40:00|2.601|2.61|2.601|2.608|10679
1594057500|2020-07-06 17:45:00|2.62|2.62|2.6|2.606|5294
1594057800|2020-07-06 17:50:00|2.605|2.61|2.6|2.6|2101
1594058100|2020-07-06 17:55:00|2.605|2.63|2.605|2.63|11394
1594058400|2020-07-06 18:00:00|2.63|2.65|2.62|2.65|20944
1594058700|2020-07-06 18:05:00|2.634|2.64|2.6|2.625|25496
1594059000|2020-07-06 18:10:00|2.617|2.625|2.61|2.623|6600
1594059300|2020-07-06 18:15:00|2.625|2.625|2.58|2.605|19060
1594059600|2020-07-06 18:20:00|2.61|2.61|2.58|2.6|14021
1594059900|2020-07-06 18:25:00|2.59|2.59|2.57|2.57|7662
1594060200|2020-07-06 18:30:00|2.57|2.59|2.55|2.565|14762
1594060500|2020-07-06 18:35:00|2.56|2.58|2.56|2.573|3519
1594060800|2020-07-06 18:40:00|2.57|2.58|2.53|2.58|10258
1594061100|2020-07-06 18:45:00|2.56|2.58|2.55|2.564|1213
1594061400|2020-07-06 18:50:00|2.555|2.56|2.54|2.56|1120
1594061700|2020-07-06 18:55:00|2.55|2.56|2.53|2.53|1613
1594062000|2020-07-06 19:00:00|2.54|2.55|2.46|2.48|75080
1594062300|2020-07-06 19:05:00|2.48|2.52|2.45|2.45|35995
1594062600|2020-07-06 19:10:00|2.46|2.48|2.45|2.48|5568
1594062900|2020-07-06 19:15:00|2.47|2.48|2.46|2.465|5458
1594063200|2020-07-06 19:20:00|2.47|2.49|2.465|2.49|10917
1594063500|2020-07-06 19:25:00|2.495|2.495|2.46|2.465|26258
1594063800|2020-07-06 19:30:00|2.465|2.49|2.465|2.485|9837
1594064100|2020-07-06 19:35:00|2.485|2.52|2.485|2.52|7657
1594064400|2020-07-06 19:40:00|2.53|2.55|2.53|2.545|12187
1594064700|2020-07-06 19:45:00|2.54|2.55|2.52|2.52|11846
1594065000|2020-07-06 19:50:00|2.53|2.54|2.52|2.53|8915
1594065300|2020-07-06 19:55:00|2.53|2.55|2.52|2.52|21522
1594065600|2020-07-06 20:00:00|2.55|2.55|2.55|2.55|0
1594066500|2020-07-06 20:15:00|2.52|2.52|2.52|2.52|0
1594066800|2020-07-06 20:20:00|2.53|2.53|2.35|2.35|0
1594067100|2020-07-06 20:25:00|2.35|2.35|2.19|2.2|0
1594067400|2020-07-06 20:30:00|2.23|2.23|1.99|2.08|0
1594067700|2020-07-06 20:35:00|2.1|2.24|2.09|2.22|0
1594068000|2020-07-06 20:40:00|2.21|2.24|2.2|2.24|0
1594068300|2020-07-06 20:45:00|2.25|2.42|2.25|2.37|0
1594068600|2020-07-06 20:50:00|2.39|2.45|2.33|2.45|0
1594068900|2020-07-06 20:55:00|2.42|2.51|2.4|2.5|0
1594069200|2020-07-06 21:00:00|2.45|2.45|2.45|2.45|0
1594069500|2020-07-06 21:05:00|2.44|2.451|2.44|2.44|0
1594069800|2020-07-06 21:10:00|2.45|2.45|2.44|2.45|0
1594070100|2020-07-06 21:15:00|2.45|2.45|2.45|2.45|0
1594070400|2020-07-06 21:20:00|2.44|2.45|2.44|2.45|0
1594070700|2020-07-06 21:25:00|2.44|2.45|2.44|2.45|0
1594071000|2020-07-06 21:30:00|2.45|2.5|2.45|2.5|0
1594071300|2020-07-06 21:35:00|2.5|2.5|2.5|2.5|0
1594071900|2020-07-06 21:45:00|2.49|2.49|2.45|2.49|0
1594072200|2020-07-06 21:50:00|2.49|2.49|2.45|2.45|0
1594072500|2020-07-06 21:55:00|2.45|2.459|2.45|2.45|0
1594072800|2020-07-06 22:00:00|2.446|2.447|2.44|2.447|0
1594073100|2020-07-06 22:05:00|2.454|2.454|2.454|2.454|0
1594073400|2020-07-06 22:10:00|2.48|2.48|2.45|2.45|0
1594073700|2020-07-06 22:15:00|2.44|2.44|2.44|2.44|0
1594074300|2020-07-06 22:25:00|2.43|2.49|2.43|2.49|0
1594074600|2020-07-06 22:30:00|2.44|2.5|2.44|2.44|0
1594074900|2020-07-06 22:35:00|2.44|2.44|2.44|2.44|0
1594075200|2020-07-06 22:40:00|2.44|2.44|2.44|2.44|0
1594075500|2020-07-06 22:45:00|2.5|2.5|2.5|2.5|0
1594075800|2020-07-06 22:50:00|2.5|2.5|2.5|2.5|0
1594076100|2020-07-06 22:55:00|2.52|2.52|2.52|2.52|0
1594077000|2020-07-06 23:10:00|2.55|2.55|2.52|2.52|0
1594077300|2020-07-06 23:15:00|2.55|2.55|2.55|2.55|0
1594078200|2020-07-06 23:30:00|2.52|2.52|2.52|2.52|0
1594078800|2020-07-06 23:40:00|2.55|2.55|2.55|2.55|0
1594079100|2020-07-06 23:45:00|2.59|2.59|2.59|2.59|0
1594079400|2020-07-06 23:50:00|2.59|2.59|2.59|2.59|0
1594079700|2020-07-06 23:55:00|2.59|2.7|2.59|2.7|0
1594109700|2020-07-07 08:15:00|2.61|2.61|2.55|2.55|0
1594110000|2020-07-07 08:20:00|2.55|2.55|2.55|2.55|0
1594120500|2020-07-07 11:15:00|2.7|2.7|2.7|2.7|0
1594122300|2020-07-07 11:45:00|2.6|2.6|2.6|2.6|0
1594122900|2020-07-07 11:55:00|2.65|2.65|2.65|2.65|0
1594123200|2020-07-07 12:00:00|2.65|2.65|2.65|2.65|0
1594124100|2020-07-07 12:15:00|2.7|2.79|2.6|2.79|0
1594124400|2020-07-07 12:20:00|2.65|2.69|2.65|2.69|0
1594124700|2020-07-07 12:25:00|2.68|2.68|2.68|2.68|0
1594125000|2020-07-07 12:30:00|2.6|2.6|2.55|2.55|0
1594125300|2020-07-07 12:35:00|2.56|2.56|2.55|2.55|0
1594125600|2020-07-07 12:40:00|2.6|2.6|2.6|2.6|0
1594126800|2020-07-07 13:00:00|2.6|2.6|2.6|2.6|0
1594127400|2020-07-07 13:10:00|2.64|2.64|2.61|2.61|0
1594127700|2020-07-07 13:15:00|2.61|2.64|2.61|2.61|0
1594128000|2020-07-07 13:20:00|2.61|2.62|2.61|2.61|0
1594128300|2020-07-07 13:25:00|2.61|2.61|2.61|2.61|0
1594128600|2020-07-07 13:30:00|2.64|2.7|2.63|2.69|84075
1594128900|2020-07-07 13:35:00|2.7|2.7|2.65|2.66|25204
1594129200|2020-07-07 13:40:00|2.65|2.67|2.52|2.54|54266
1594129500|2020-07-07 13:45:00|2.521|2.55|2.51|2.55|34088
1594129800|2020-07-07 13:50:00|2.53|2.597|2.5|2.5|20107
1594130100|2020-07-07 13:55:00|2.52|2.539|2.5|2.525|11299
1594130400|2020-07-07 14:00:00|2.53|2.53|2.43|2.44|45388
1594130700|2020-07-07 14:05:00|2.44|2.47|2.41|2.43|12640
1594131000|2020-07-07 14:10:00|2.42|2.43|2.41|2.42|24237
1594131300|2020-07-07 14:15:00|2.424|2.424|2.31|2.365|42924
1594131600|2020-07-07 14:20:00|2.37|2.43|2.36|2.414|32734
1594131900|2020-07-07 14:25:00|2.405|2.49|2.405|2.49|18769
1594132200|2020-07-07 14:30:00|2.46|2.476|2.41|2.458|30268
1594132500|2020-07-07 14:35:00|2.48|2.48|2.42|2.44|11675
1594132800|2020-07-07 14:40:00|2.475|2.48|2.43|2.467|4466
1594133100|2020-07-07 14:45:00|2.46|2.5|2.46|2.465|6108
1594133400|2020-07-07 14:50:00|2.48|2.48|2.468|2.47|1629
1594133700|2020-07-07 14:55:00|2.49|2.5|2.488|2.5|2900
1594134000|2020-07-07 15:00:00|2.5|2.508|2.49|2.49|8900
1594134300|2020-07-07 15:05:00|2.47|2.51|2.47|2.51|4115
1594134600|2020-07-07 15:10:00|2.51|2.52|2.5|2.5|4131
1594134900|2020-07-07 15:15:00|2.5|2.51|2.49|2.51|6755
1594135200|2020-07-07 15:20:00|2.5|2.52|2.496|2.52|10141
1594135800|2020-07-07 15:30:00|2.498|2.498|2.49|2.49|6709
1594136100|2020-07-07 15:35:00|2.485|2.485|2.47|2.47|365
1594136400|2020-07-07 15:40:00|2.475|2.475|2.445|2.445|6176
1594136700|2020-07-07 15:45:00|2.45|2.47|2.44|2.45|5482
1594137000|2020-07-07 15:50:00|2.47|2.47|2.47|2.47|645
1594137300|2020-07-07 15:55:00|2.475|2.495|2.475|2.495|958
1594137600|2020-07-07 16:00:00|2.5|2.5|2.5|2.5|2276
1594137900|2020-07-07 16:05:00|2.5|2.5|2.48|2.48|377
1594138200|2020-07-07 16:10:00|2.48|2.51|2.45|2.51|1625
1594138500|2020-07-07 16:15:00|2.49|2.49|2.49|2.49|945
1594138800|2020-07-07 16:20:00|2.49|2.49|2.45|2.46|6445
1594139100|2020-07-07 16:25:00|2.479|2.49|2.479|2.49|702
1594139400|2020-07-07 16:30:00|2.475|2.475|2.464|2.464|2668
1594139700|2020-07-07 16:35:00|2.475|2.51|2.475|2.51|11663
1594140000|2020-07-07 16:40:00|2.518|2.518|2.515|2.515|488
1594140300|2020-07-07 16:45:00|2.5|2.51|2.5|2.51|790
1594140600|2020-07-07 16:50:00|2.51|2.51|2.497|2.51|1794
1594140900|2020-07-07 16:55:00|2.51|2.54|2.51|2.51|15624
1594141200|2020-07-07 17:00:00|2.536|2.536|2.536|2.536|201
1594141500|2020-07-07 17:05:00|2.525|2.525|2.52|2.52|1353
1594141800|2020-07-07 17:10:00|2.515|2.518|2.49|2.49|10259
1594142100|2020-07-07 17:15:00|2.494|2.505|2.494|2.494|1618
1594142400|2020-07-07 17:20:00|2.505|2.54|2.505|2.53|2876
1594142700|2020-07-07 17:25:00|2.525|2.53|2.515|2.515|2090
1594143000|2020-07-07 17:30:00|2.54|2.54|2.515|2.52|1514
1594143300|2020-07-07 17:35:00|2.505|2.505|2.505|2.505|385
1594143600|2020-07-07 17:40:00|2.52|2.527|2.5|2.515|9778
1594143900|2020-07-07 17:45:00|2.522|2.522|2.5|2.515|2014
1594144200|2020-07-07 17:50:00|2.52|2.52|2.52|2.52|731
1594144500|2020-07-07 17:55:00|2.53|2.54|2.53|2.54|18057
1594144800|2020-07-07 18:00:00|2.52|2.52|2.509|2.52|2276
1594145100|2020-07-07 18:05:00|2.54|2.54|2.53|2.54|617
1594145400|2020-07-07 18:10:00|2.52|2.535|2.49|2.49|6721
1594145700|2020-07-07 18:15:00|2.49|2.52|2.472|2.5|7337
1594146000|2020-07-07 18:20:00|2.5|2.5|2.48|2.49|3401
1594146300|2020-07-07 18:25:00|2.49|2.49|2.47|2.47|282
1594146600|2020-07-07 18:30:00|2.485|2.485|2.485|2.485|205
1594146900|2020-07-07 18:35:00|2.49|2.49|2.49|2.49|1043
1594147200|2020-07-07 18:40:00|2.5|2.5|2.5|2.5|1132
1594147500|2020-07-07 18:45:00|2.495|2.495|2.495|2.495|564
1594148100|2020-07-07 18:55:00|2.5|2.51|2.495|2.495|1281
1594148400|2020-07-07 19:00:00|2.498|2.498|2.498|2.498|452
1594148700|2020-07-07 19:05:00|2.495|2.495|2.495|2.495|322
1594149000|2020-07-07 19:10:00|2.49|2.49|2.47|2.47|1229
1594149300|2020-07-07 19:15:00|2.48|2.52|2.48|2.52|13939
1594149600|2020-07-07 19:20:00|2.52|2.52|2.505|2.507|7677
1594149900|2020-07-07 19:25:00|2.49|2.53|2.48|2.52|8835
1594150200|2020-07-07 19:30:00|2.53|2.55|2.52|2.55|6443
1594150500|2020-07-07 19:35:00|2.53|2.55|2.522|2.522|34879
1594150800|2020-07-07 19:40:00|2.53|2.535|2.52|2.52|16292
1594151100|2020-07-07 19:45:00|2.52|2.53|2.51|2.53|8089
1594151400|2020-07-07 19:50:00|2.53|2.53|2.51|2.526|14415
1594151700|2020-07-07 19:55:00|2.51|2.53|2.51|2.52|13406
1594152000|2020-07-07 20:00:00|2.54|2.54|2.54|2.54|0
1594152900|2020-07-07 20:15:00|2.54|2.54|2.54|2.54|0
1594153800|2020-07-07 20:30:00|2.54|2.54|2.52|2.52|0
1594154100|2020-07-07 20:35:00|2.53|2.53|2.53|2.53|0
1594154400|2020-07-07 20:40:00|2.54|2.559|2.54|2.559|0
1594154700|2020-07-07 20:45:00|2.53|2.53|2.53|2.53|0
1594155900|2020-07-07 21:05:00|2.54|2.54|2.54|2.54|0
1594156200|2020-07-07 21:10:00|2.51|2.51|2.51|2.51|0
1594156500|2020-07-07 21:15:00|2.48|2.48|2.48|2.48|0
1594156800|2020-07-07 21:20:00|2.5|2.5|2.5|2.5|0
1594157100|2020-07-07 21:25:00|2.5|2.5|2.5|2.5|0
1594158000|2020-07-07 21:40:00|2.5|2.56|2.5|2.56|0
1594158300|2020-07-07 21:45:00|2.52|2.52|2.52|2.52|0
1594158600|2020-07-07 21:50:00|2.52|2.52|2.52|2.52|0
1594159500|2020-07-07 22:05:00|2.521|2.521|2.52|2.52|0
1594162500|2020-07-07 22:55:00|2.52|2.52|2.52|2.52|0
1594163100|2020-07-07 23:05:00|2.5|2.5|2.5|2.5|0
1594164900|2020-07-07 23:35:00|2.5|2.5|2.45|2.45|0
1594197900|2020-07-08 08:45:00|2.53|2.53|2.53|2.53|0
1594204500|2020-07-08 10:35:00|2.6|2.6|2.6|2.6|0
1594206900|2020-07-08 11:15:00|2.49|2.49|2.49|2.49|0
1594210200|2020-07-08 12:10:00|2.54|2.54|2.54|2.54|0
1594210500|2020-07-08 12:15:00|2.52|2.57|2.52|2.57|0
1594210800|2020-07-08 12:20:00|2.54|2.54|2.54|2.54|0
1594211400|2020-07-08 12:30:00|2.55|2.55|2.55|2.55|0
1594211700|2020-07-08 12:35:00|2.56|2.56|2.56|2.56|0
1594212300|2020-07-08 12:45:00|2.57|2.57|2.57|2.57|0
1594212600|2020-07-08 12:50:00|2.57|2.6|2.56|2.56|0
1594213800|2020-07-08 13:10:00|2.5|2.5|2.5|2.5|0
1594214100|2020-07-08 13:15:00|2.5|2.53|2.5|2.5|0
1594214400|2020-07-08 13:20:00|2.5|2.59|2.5|2.59|0
1594214700|2020-07-08 13:25:00|2.59|2.59|2.59|2.59|0
1594215000|2020-07-08 13:30:00|2.67|2.67|2.52|2.565|75691
1594215300|2020-07-08 13:35:00|2.589|2.6|2.54|2.55|4623
1594215600|2020-07-08 13:40:00|2.55|2.578|2.53|2.57|7072
1594216200|2020-07-08 13:50:00|2.535|2.555|2.5|2.555|23853
1594216500|2020-07-08 13:55:00|2.563|2.59|2.55|2.59|3254
1594216800|2020-07-08 14:00:00|2.56|2.579|2.555|2.579|5192
1594217100|2020-07-08 14:05:00|2.55|2.575|2.55|2.56|11536
1594217400|2020-07-08 14:10:00|2.563|2.563|2.55|2.55|4307
1594217700|2020-07-08 14:15:00|2.57|2.57|2.51|2.52|10014
1594218000|2020-07-08 14:20:00|2.52|2.53|2.5|2.51|11390
1594218300|2020-07-08 14:25:00|2.515|2.522|2.49|2.49|19192
1594218600|2020-07-08 14:30:00|2.5|2.52|2.5|2.513|2428
1594218900|2020-07-08 14:35:00|2.505|2.52|2.505|2.52|5522
1594219200|2020-07-08 14:40:00|2.53|2.559|2.53|2.55|5398
1594219500|2020-07-08 14:45:00|2.548|2.548|2.51|2.54|6152
1594219800|2020-07-08 14:50:00|2.53|2.53|2.52|2.52|642
1594220100|2020-07-08 14:55:00|2.511|2.54|2.511|2.53|6637
1594220400|2020-07-08 15:00:00|2.53|2.536|2.505|2.505|15713
1594220700|2020-07-08 15:05:00|2.505|2.51|2.505|2.51|6302
1594221000|2020-07-08 15:10:00|2.535|2.538|2.526|2.535|4419
1594221300|2020-07-08 15:15:00|2.535|2.55|2.525|2.525|3241
1594221600|2020-07-08 15:20:00|2.52|2.526|2.52|2.52|1374
1594221900|2020-07-08 15:25:00|2.52|2.52|2.51|2.51|603
1594222200|2020-07-08 15:30:00|2.514|2.52|2.51|2.51|3476
1594222500|2020-07-08 15:35:00|2.51|2.515|2.505|2.515|2667
1594222800|2020-07-08 15:40:00|2.505|2.51|2.505|2.51|2123
1594223100|2020-07-08 15:45:00|2.51|2.51|2.505|2.505|2575
1594223400|2020-07-08 15:50:00|2.505|2.514|2.505|2.514|6525
1594223700|2020-07-08 15:55:00|2.515|2.52|2.51|2.52|5518
1594224000|2020-07-08 16:00:00|2.525|2.525|2.525|2.525|650
1594224300|2020-07-08 16:05:00|2.52|2.52|2.51|2.51|832
1594224600|2020-07-08 16:10:00|2.528|2.528|2.52|2.52|3094
1594224900|2020-07-08 16:15:00|2.51|2.51|2.5|2.5|1524
1594225200|2020-07-08 16:20:00|2.52|2.55|2.52|2.54|6857
1594225800|2020-07-08 16:30:00|2.54|2.545|2.52|2.52|1652
1594226100|2020-07-08 16:35:00|2.511|2.55|2.51|2.52|14845
1594226700|2020-07-08 16:45:00|2.52|2.52|2.515|2.515|636
1594227000|2020-07-08 16:50:00|2.52|2.53|2.51|2.51|2659
1594227300|2020-07-08 16:55:00|2.52|2.55|2.52|2.52|11543
1594227600|2020-07-08 17:00:00|2.52|2.6|2.52|2.585|39718
1594227900|2020-07-08 17:05:00|2.57|2.57|2.54|2.545|7259
1594228200|2020-07-08 17:10:00|2.55|2.553|2.54|2.55|6281
1594228500|2020-07-08 17:15:00|2.55|2.55|2.55|2.55|1561
1594228800|2020-07-08 17:20:00|2.51|2.54|2.51|2.51|26861
1594229100|2020-07-08 17:25:00|2.53|2.55|2.53|2.54|14564
1594229400|2020-07-08 17:30:00|2.555|2.56|2.54|2.56|4312
1594229700|2020-07-08 17:35:00|2.555|2.555|2.555|2.555|549
1594230000|2020-07-08 17:40:00|2.55|2.55|2.53|2.541|2110
1594230300|2020-07-08 17:45:00|2.545|2.56|2.545|2.56|8477
1594230600|2020-07-08 17:50:00|2.56|2.56|2.555|2.56|6774
1594230900|2020-07-08 17:55:00|2.55|2.555|2.54|2.55|1659
1594231200|2020-07-08 18:00:00|2.55|2.55|2.54|2.55|4298
1594231500|2020-07-08 18:05:00|2.55|2.555|2.55|2.554|375
1594231800|2020-07-08 18:10:00|2.555|2.575|2.555|2.56|5631
1594232100|2020-07-08 18:15:00|2.56|2.56|2.543|2.545|3431
1594232400|2020-07-08 18:20:00|2.56|2.56|2.53|2.545|4407
1594232700|2020-07-08 18:25:00|2.545|2.575|2.53|2.575|1955
1594233000|2020-07-08 18:30:00|2.58|2.585|2.58|2.58|7396
1594233300|2020-07-08 18:35:00|2.58|2.58|2.58|2.58|886
1594233600|2020-07-08 18:40:00|2.58|2.58|2.53|2.57|37882
1594233900|2020-07-08 18:45:00|2.565|2.62|2.55|2.591|30036
1594234200|2020-07-08 18:50:00|2.591|2.591|2.59|2.59|1552
1594234500|2020-07-08 18:55:00|2.585|2.63|2.585|2.586|14681
1594234800|2020-07-08 19:00:00|2.587|2.59|2.587|2.59|2740
1594235100|2020-07-08 19:05:00|2.59|2.62|2.59|2.62|6889
1594235400|2020-07-08 19:10:00|2.61|2.65|2.61|2.64|10660
1594235700|2020-07-08 19:15:00|2.64|2.65|2.61|2.65|26464
1594236000|2020-07-08 19:20:00|2.665|2.75|2.66|2.75|55342
1594236300|2020-07-08 19:25:00|2.75|2.77|2.61|2.61|55632
1594236600|2020-07-08 19:30:00|2.61|2.68|2.61|2.65|28586
1594236900|2020-07-08 19:35:00|2.66|2.68|2.635|2.66|20182
1594237200|2020-07-08 19:40:00|2.66|2.7|2.658|2.7|20726
1594237500|2020-07-08 19:45:00|2.69|2.7|2.665|2.7|16215
1594237800|2020-07-08 19:50:00|2.685|2.685|2.66|2.67|3737
1594238100|2020-07-08 19:55:00|2.665|2.68|2.66|2.67|52452
1594238400|2020-07-08 20:00:00|2.69|2.69|2.69|2.69|0
1594239300|2020-07-08 20:15:00|2.69|2.69|2.69|2.69|0
1594239600|2020-07-08 20:20:00|2.63|2.63|2.63|2.63|0
1594239900|2020-07-08 20:25:00|2.67|2.67|2.66|2.66|0
1594240200|2020-07-08 20:30:00|2.59|2.67|2.59|2.67|0
1594240500|2020-07-08 20:35:00|2.67|2.67|2.67|2.67|0
1594240800|2020-07-08 20:40:00|2.67|2.67|2.67|2.67|0
1594241100|2020-07-08 20:45:00|2.67|2.67|2.66|2.66|0
1594241400|2020-07-08 20:50:00|2.67|2.67|2.67|2.67|0
1594241700|2020-07-08 20:55:00|2.67|2.67|2.67|2.67|0
1594242000|2020-07-08 21:00:00|2.67|2.67|2.67|2.67|0
1594242300|2020-07-08 21:05:00|2.67|2.67|2.67|2.67|0
1594242600|2020-07-08 21:10:00|2.67|2.67|2.67|2.67|0
1594244100|2020-07-08 21:35:00|2.67|2.67|2.67|2.67|0
1594246800|2020-07-08 22:20:00|2.68|2.68|2.68|2.68|0
1594293300|2020-07-09 11:15:00|2.6|2.6|2.6|2.6|0
1594296900|2020-07-09 12:15:00|2.69|2.69|2.56|2.61|0
1594298400|2020-07-09 12:40:00|2.61|2.61|2.61|2.61|0
1594298700|2020-07-09 12:45:00|2.69|2.69|2.69|2.69|0
1594299000|2020-07-09 12:50:00|2.69|2.69|2.61|2.61|0
1594299300|2020-07-09 12:55:00|2.61|2.61|2.61|2.61|0
1594300500|2020-07-09 13:15:00|2.64|2.64|2.64|2.64|0
1594300800|2020-07-09 13:20:00|2.63|2.63|2.62|2.62|0
1594301100|2020-07-09 13:25:00|2.62|2.63|2.62|2.62|0
1594301400|2020-07-09 13:30:00|2.68|2.68|2.61|2.61|35374
1594301700|2020-07-09 13:35:00|2.61|2.61|2.56|2.57|25242
1594302000|2020-07-09 13:40:00|2.57|2.59|2.51|2.56|67958
1594302300|2020-07-09 13:45:00|2.56|2.6|2.54|2.55|35927
1594302600|2020-07-09 13:50:00|2.55|2.595|2.54|2.57|17806
1594302900|2020-07-09 13:55:00|2.55|2.58|2.54|2.58|8009
1594303200|2020-07-09 14:00:00|2.565|2.575|2.55|2.575|9256
1594303500|2020-07-09 14:05:00|2.55|2.61|2.55|2.6|936
1594303800|2020-07-09 14:10:00|2.6|2.6|2.55|2.555|6394
1594304100|2020-07-09 14:15:00|2.55|2.56|2.52|2.52|13158
1594304400|2020-07-09 14:20:00|2.53|2.546|2.52|2.545|8422
1594304700|2020-07-09 14:25:00|2.55|2.56|2.55|2.555|8142
1594305000|2020-07-09 14:30:00|2.555|2.57|2.555|2.56|8695
1594305300|2020-07-09 14:35:00|2.552|2.552|2.55|2.55|5217
1594305600|2020-07-09 14:40:00|2.54|2.54|2.47|2.47|33691
1594305900|2020-07-09 14:45:00|2.48|2.54|2.46|2.529|17850
1594306200|2020-07-09 14:50:00|2.515|2.52|2.503|2.52|7880
1594306500|2020-07-09 14:55:00|2.519|2.519|2.519|2.519|382
1594306800|2020-07-09 15:00:00|2.51|2.511|2.5|2.5|6217
1594307100|2020-07-09 15:05:00|2.5|2.52|2.45|2.495|25564
1594307400|2020-07-09 15:10:00|2.495|2.52|2.46|2.463|14942
1594307700|2020-07-09 15:15:00|2.487|2.5|2.48|2.483|4321
1594308000|2020-07-09 15:20:00|2.48|2.485|2.47|2.48|11616
1594308300|2020-07-09 15:25:00|2.475|2.505|2.475|2.505|5463
1594308600|2020-07-09 15:30:00|2.51|2.54|2.5|2.54|7906
1594308900|2020-07-09 15:35:00|2.52|2.53|2.518|2.518|1128
1594309200|2020-07-09 15:40:00|2.523|2.54|2.523|2.525|5962
1594309500|2020-07-09 15:45:00|2.525|2.525|2.511|2.511|5373
1594309800|2020-07-09 15:50:00|2.53|2.53|2.53|2.53|328
1594310100|2020-07-09 15:55:00|2.535|2.58|2.53|2.542|26004
1594310400|2020-07-09 16:00:00|2.56|2.57|2.55|2.55|3109
1594310700|2020-07-09 16:05:00|2.57|2.59|2.57|2.59|3256
1594311000|2020-07-09 16:10:00|2.58|2.58|2.57|2.57|4177
1594311300|2020-07-09 16:15:00|2.58|2.584|2.571|2.584|3714
1594311600|2020-07-09 16:20:00|2.58|2.595|2.57|2.595|4219
1594311900|2020-07-09 16:25:00|2.595|2.63|2.595|2.63|7148
1594312200|2020-07-09 16:30:00|2.61|2.62|2.6|2.6|7124
1594312500|2020-07-09 16:35:00|2.603|2.62|2.6|2.61|2471
1594312800|2020-07-09 16:40:00|2.6|2.63|2.6|2.615|3039
1594313100|2020-07-09 16:45:00|2.63|2.63|2.6|2.62|4499
1594313400|2020-07-09 16:50:00|2.61|2.62|2.596|2.6|5829
1594313700|2020-07-09 16:55:00|2.6|2.61|2.6|2.602|5017
1594314000|2020-07-09 17:00:00|2.59|2.595|2.58|2.58|9457
1594314300|2020-07-09 17:05:00|2.595|2.595|2.595|2.595|224
1594314600|2020-07-09 17:10:00|2.58|2.59|2.58|2.59|2352
1594315200|2020-07-09 17:20:00|2.59|2.63|2.59|2.621|3522
1594315500|2020-07-09 17:25:00|2.63|2.63|2.62|2.62|1300
1594315800|2020-07-09 17:30:00|2.61|2.63|2.6|2.6|6537
1594316100|2020-07-09 17:35:00|2.62|2.62|2.6|2.6|1691
1594316400|2020-07-09 17:40:00|2.6|2.605|2.6|2.6|1663
1594316700|2020-07-09 17:45:00|2.59|2.61|2.59|2.61|7859
1594317000|2020-07-09 17:50:00|2.587|2.587|2.587|2.587|328
1594317300|2020-07-09 17:55:00|2.57|2.598|2.57|2.598|3929
1594317600|2020-07-09 18:00:00|2.593|2.61|2.59|2.593|10724
1594317900|2020-07-09 18:05:00|2.585|2.585|2.585|2.585|250
1594318200|2020-07-09 18:10:00|2.589|2.595|2.589|2.595|626
1594318500|2020-07-09 18:15:00|2.58|2.58|2.58|2.58|2000
1594318800|2020-07-09 18:20:00|2.61|2.61|2.574|2.574|5635
1594319100|2020-07-09 18:25:00|2.57|2.58|2.57|2.58|3782
1594319400|2020-07-09 18:30:00|2.57|2.59|2.57|2.59|3764
1594319700|2020-07-09 18:35:00|2.58|2.585|2.58|2.585|1101
1594320000|2020-07-09 18:40:00|2.589|2.6|2.589|2.59|3855
1594320300|2020-07-09 18:45:00|2.59|2.6|2.587|2.587|8750
1594320600|2020-07-09 18:50:00|2.59|2.59|2.59|2.59|1673
1594320900|2020-07-09 18:55:00|2.59|2.595|2.59|2.593|983
1594321200|2020-07-09 19:00:00|2.595|2.595|2.595|2.595|545
1594321500|2020-07-09 19:05:00|2.59|2.59|2.57|2.58|2813
1594321800|2020-07-09 19:10:00|2.58|2.6|2.58|2.6|9005
1594322100|2020-07-09 19:15:00|2.605|2.605|2.605|2.605|1026
1594322400|2020-07-09 19:20:00|2.605|2.605|2.59|2.59|2432
1594322700|2020-07-09 19:25:00|2.59|2.595|2.59|2.591|8195
1594323000|2020-07-09 19:30:00|2.59|2.601|2.59|2.601|3501
1594323300|2020-07-09 19:35:00|2.61|2.61|2.595|2.595|2775
1594323600|2020-07-09 19:40:00|2.6|2.604|2.6|2.6|2968
1594323900|2020-07-09 19:45:00|2.615|2.63|2.61|2.62|8894
1594324200|2020-07-09 19:50:00|2.62|2.62|2.6|2.62|3187
1594324500|2020-07-09 19:55:00|2.62|2.64|2.61|2.62|9717
1594324800|2020-07-09 20:00:00|2.64|2.64|2.64|2.64|0
1594326600|2020-07-09 20:30:00|2.61|2.61|2.61|2.61|0
1594326900|2020-07-09 20:35:00|2.61|2.61|2.61|2.61|0
1594327500|2020-07-09 20:45:00|2.61|2.61|2.61|2.61|0
1594327800|2020-07-09 20:50:00|2.53|2.53|2.53|2.53|0
1594328100|2020-07-09 20:55:00|2.545|2.545|2.545|2.545|0
1594329300|2020-07-09 21:15:00|2.56|2.61|2.56|2.61|0
1594330200|2020-07-09 21:30:00|2.54|2.54|2.54|2.54|0
1594330500|2020-07-09 21:35:00|2.56|2.56|2.56|2.56|0
1594331700|2020-07-09 21:55:00|2.561|2.561|2.56|2.56|0
1594332000|2020-07-09 22:00:00|2.56|2.56|2.56|2.56|0
1594332600|2020-07-09 22:10:00|2.56|2.56|2.56|2.56|0
1594335900|2020-07-09 23:05:00|2.61|2.61|2.61|2.61|0
1594337400|2020-07-09 23:30:00|2.61|2.61|2.61|2.61|0
1594383300|2020-07-10 12:15:00|2.61|2.61|2.61|2.61|0
1594383600|2020-07-10 12:20:00|2.6|2.6|2.6|2.6|0
1594383900|2020-07-10 12:25:00|2.58|2.58|2.58|2.58|0
1594385100|2020-07-10 12:45:00|2.56|2.56|2.56|2.56|0
1594386900|2020-07-10 13:15:00|2.57|2.57|2.57|2.57|0
1594387200|2020-07-10 13:20:00|2.57|2.57|2.57|2.57|0
1594387500|2020-07-10 13:25:00|2.57|2.57|2.56|2.56|0
1594387800|2020-07-10 13:30:00|2.6|2.62|2.6|2.616|66354
1594388100|2020-07-10 13:35:00|2.61|2.61|2.6|2.605|14011
1594388400|2020-07-10 13:40:00|2.61|2.62|2.595|2.61|15827
1594388700|2020-07-10 13:45:00|2.62|2.62|2.6|2.6|7878
1594389000|2020-07-10 13:50:00|2.6|2.62|2.598|2.6|13972
1594389300|2020-07-10 13:55:00|2.595|2.63|2.595|2.62|9473
1594389600|2020-07-10 14:00:00|2.62|2.65|2.6|2.65|11708
1594389900|2020-07-10 14:05:00|2.66|2.7|2.61|2.7|18189
1594390200|2020-07-10 14:10:00|2.7|2.71|2.62|2.63|35512
1594390500|2020-07-10 14:15:00|2.65|2.69|2.643|2.665|3447
1594390800|2020-07-10 14:20:00|2.665|2.665|2.65|2.665|2279
1594391100|2020-07-10 14:25:00|2.67|2.69|2.66|2.68|1612
1594391400|2020-07-10 14:30:00|2.68|2.68|2.65|2.66|4222
1594391700|2020-07-10 14:35:00|2.66|2.66|2.64|2.65|5870
1594392000|2020-07-10 14:40:00|2.655|2.655|2.655|2.655|112
1594392300|2020-07-10 14:45:00|2.66|2.66|2.65|2.66|2415
1594392600|2020-07-10 14:50:00|2.67|2.67|2.65|2.65|4339
1594392900|2020-07-10 14:55:00|2.67|2.69|2.67|2.677|7513
1594393200|2020-07-10 15:00:00|2.67|2.68|2.65|2.65|11617
1594393500|2020-07-10 15:05:00|2.68|2.68|2.65|2.65|1501
1594393800|2020-07-10 15:10:00|2.678|2.678|2.65|2.665|6649
1594394100|2020-07-10 15:15:00|2.665|2.68|2.65|2.65|3951
1594394400|2020-07-10 15:20:00|2.65|2.67|2.65|2.67|1243
1594394700|2020-07-10 15:25:00|2.665|2.666|2.65|2.65|1624
1594395000|2020-07-10 15:30:00|2.663|2.67|2.65|2.66|2109
1594395300|2020-07-10 15:35:00|2.67|2.69|2.654|2.66|7423
1594395600|2020-07-10 15:40:00|2.66|2.66|2.65|2.652|4389
1594395900|2020-07-10 15:45:00|2.65|2.655|2.63|2.64|2309
1594396200|2020-07-10 15:50:00|2.649|2.649|2.63|2.63|3341
1594396800|2020-07-10 16:00:00|2.63|2.63|2.615|2.615|2313
1594397100|2020-07-10 16:05:00|2.626|2.626|2.626|2.626|1625
1594397400|2020-07-10 16:10:00|2.63|2.65|2.63|2.65|2811
1594397700|2020-07-10 16:15:00|2.65|2.65|2.63|2.64|2779
1594398000|2020-07-10 16:20:00|2.642|2.657|2.642|2.657|1667
1594398300|2020-07-10 16:25:00|2.655|2.662|2.65|2.662|1650
1594398600|2020-07-10 16:30:00|2.68|2.7|2.65|2.65|8896
1594398900|2020-07-10 16:35:00|2.652|2.69|2.64|2.66|11027
1594399200|2020-07-10 16:40:00|2.65|2.69|2.65|2.65|2619
1594399500|2020-07-10 16:45:00|2.663|2.663|2.65|2.66|400
1594399800|2020-07-10 16:50:00|2.66|2.662|2.66|2.662|511
1594400100|2020-07-10 16:55:00|2.65|2.664|2.65|2.664|3549
1594400400|2020-07-10 17:00:00|2.67|2.67|2.65|2.65|5153
1594400700|2020-07-10 17:05:00|2.64|2.64|2.625|2.63|22174
1594401000|2020-07-10 17:10:00|2.63|2.63|2.62|2.62|1897
1594401600|2020-07-10 17:20:00|2.61|2.62|2.61|2.62|5843
1594401900|2020-07-10 17:25:00|2.628|2.65|2.6|2.65|5921
1594402200|2020-07-10 17:30:00|2.649|2.65|2.63|2.63|2478
1594402500|2020-07-10 17:35:00|2.639|2.65|2.63|2.64|3639
1594402800|2020-07-10 17:40:00|2.64|2.64|2.62|2.62|4202
1594403100|2020-07-10 17:45:00|2.625|2.63|2.61|2.63|4796
1594403400|2020-07-10 17:50:00|2.64|2.64|2.63|2.64|2398
1594403700|2020-07-10 17:55:00|2.64|2.64|2.635|2.635|1374
1594404000|2020-07-10 18:00:00|2.635|2.635|2.635|2.635|539
1594404300|2020-07-10 18:05:00|2.637|2.637|2.63|2.63|2482
1594404600|2020-07-10 18:10:00|2.63|2.63|2.62|2.63|1601
1594404900|2020-07-10 18:15:00|2.65|2.65|2.64|2.64|618
1594405200|2020-07-10 18:20:00|2.64|2.65|2.63|2.65|917
1594405800|2020-07-10 18:30:00|2.65|2.65|2.62|2.63|11179
1594406100|2020-07-10 18:35:00|2.64|2.64|2.63|2.63|463
1594406400|2020-07-10 18:40:00|2.63|2.63|2.62|2.62|350
1594406700|2020-07-10 18:45:00|2.61|2.63|2.61|2.63|1538
1594407000|2020-07-10 18:50:00|2.63|2.64|2.627|2.627|2504
1594407300|2020-07-10 18:55:00|2.63|2.63|2.63|2.63|1298
1594407600|2020-07-10 19:00:00|2.625|2.625|2.625|2.625|130
1594407900|2020-07-10 19:05:00|2.63|2.65|2.625|2.625|8635
1594408200|2020-07-10 19:10:00|2.625|2.64|2.625|2.64|700
1594408500|2020-07-10 19:15:00|2.64|2.65|2.64|2.65|1451
1594408800|2020-07-10 19:20:00|2.65|2.67|2.65|2.67|1690
1594409100|2020-07-10 19:25:00|2.67|2.67|2.67|2.67|262
1594409400|2020-07-10 19:30:00|2.66|2.68|2.652|2.665|2849
1594410000|2020-07-10 19:40:00|2.68|2.69|2.68|2.69|7724
1594410300|2020-07-10 19:45:00|2.67|2.69|2.66|2.675|10802
1594410600|2020-07-10 19:50:00|2.66|2.67|2.64|2.655|7318
1594410900|2020-07-10 19:55:00|2.65|2.68|2.64|2.68|13315
1594411200|2020-07-10 20:00:00|2.66|2.66|2.66|2.66|2558
1594412100|2020-07-10 20:15:00|2.66|2.66|2.66|2.66|0
1594412400|2020-07-10 20:20:00|2.66|2.66|2.66|2.66|0
1594413000|2020-07-10 20:30:00|2.63|2.63|2.63|2.63|0
1594414200|2020-07-10 20:50:00|2.66|2.66|2.66|2.66|0
1594414800|2020-07-10 21:00:00|2.66|2.66|2.66|2.66|0
1594415400|2020-07-10 21:10:00|2.7|2.7|2.7|2.7|0
1594423200|2020-07-10 23:20:00|2.7|2.7|2.7|2.7|0
1594423800|2020-07-10 23:30:00|2.7|2.7|2.7|2.7|0
1594637700|2020-07-13 10:55:00|2.67|2.67|2.66|2.66|0
1594638000|2020-07-13 11:00:00|2.65|2.65|2.65|2.65|0
1594641600|2020-07-13 12:00:00|2.65|2.65|2.61|2.64|0
1594641900|2020-07-13 12:05:00|2.64|2.64|2.61|2.61|0
1594642200|2020-07-13 12:10:00|2.61|2.61|2.6|2.6|0
1594642800|2020-07-13 12:20:00|2.65|2.65|2.61|2.61|0
1594643400|2020-07-13 12:30:00|2.62|2.62|2.62|2.62|0
1594643700|2020-07-13 12:35:00|2.62|2.62|2.62|2.62|0
1594644000|2020-07-13 12:40:00|2.62|2.62|2.61|2.61|0
1594644300|2020-07-13 12:45:00|2.62|2.62|2.61|2.61|0
1594644600|2020-07-13 12:50:00|2.62|2.62|2.62|2.62|0
1594644900|2020-07-13 12:55:00|2.61|2.62|2.61|2.62|0
1594645200|2020-07-13 13:00:00|2.62|2.62|2.61|2.61|0
1594645500|2020-07-13 13:05:00|2.62|2.62|2.62|2.62|0
1594645800|2020-07-13 13:10:00|2.64|2.64|2.62|2.62|0
1594646100|2020-07-13 13:15:00|2.61|2.62|2.61|2.61|0
1594646700|2020-07-13 13:25:00|2.61|2.61|2.61|2.61|0
1594647000|2020-07-13 13:30:00|2.671|2.69|2.64|2.64|56559
1594647300|2020-07-13 13:35:00|2.665|2.666|2.62|2.632|26266
1594647600|2020-07-13 13:40:00|2.62|2.63|2.61|2.61|5791
1594647900|2020-07-13 13:45:00|2.62|2.64|2.61|2.64|2719
1594648200|2020-07-13 13:50:00|2.625|2.633|2.6|2.617|10127
1594648500|2020-07-13 13:55:00|2.6|2.62|2.56|2.58|17883
1594648800|2020-07-13 14:00:00|2.59|2.6|2.57|2.59|13645
1594649100|2020-07-13 14:05:00|2.6|2.6|2.56|2.56|5167
1594649400|2020-07-13 14:10:00|2.56|2.575|2.56|2.56|3322
1594649700|2020-07-13 14:15:00|2.574|2.574|2.57|2.57|1121
1594650000|2020-07-13 14:20:00|2.57|2.59|2.57|2.57|6726
1594650300|2020-07-13 14:25:00|2.57|2.59|2.57|2.572|7525
1594650600|2020-07-13 14:30:00|2.58|2.6|2.58|2.588|7091
1594650900|2020-07-13 14:35:00|2.57|2.6|2.57|2.58|2635
1594651200|2020-07-13 14:40:00|2.6|2.6|2.58|2.58|2658
1594651500|2020-07-13 14:45:00|2.587|2.6|2.58|2.6|5665
1594651800|2020-07-13 14:50:00|2.58|2.61|2.58|2.601|1997
1594652100|2020-07-13 14:55:00|2.6|2.61|2.57|2.598|1888
1594652400|2020-07-13 15:00:00|2.595|2.63|2.595|2.61|4728
1594653000|2020-07-13 15:10:00|2.615|2.615|2.615|2.615|204
1594653300|2020-07-13 15:15:00|2.63|2.63|2.628|2.628|5745
1594653600|2020-07-13 15:20:00|2.615|2.615|2.611|2.615|1916
1594653900|2020-07-13 15:25:00|2.61|2.61|2.61|2.61|297
1594654200|2020-07-13 15:30:00|2.62|2.62|2.58|2.59|13946
1594654500|2020-07-13 15:35:00|2.58|2.59|2.58|2.59|3515
1594654800|2020-07-13 15:40:00|2.6|2.6|2.57|2.585|1224
1594655100|2020-07-13 15:45:00|2.58|2.585|2.577|2.577|5979
1594655400|2020-07-13 15:50:00|2.58|2.61|2.58|2.6|4307
1594655700|2020-07-13 15:55:00|2.608|2.608|2.608|2.608|870
1594656000|2020-07-13 16:00:00|2.584|2.599|2.58|2.59|4841
1594656300|2020-07-13 16:05:00|2.6|2.6|2.58|2.58|719
1594656600|2020-07-13 16:10:00|2.58|2.58|2.56|2.56|15843
1594656900|2020-07-13 16:15:00|2.56|2.57|2.54|2.543|19067
1594657200|2020-07-13 16:20:00|2.55|2.56|2.54|2.56|4332
1594657500|2020-07-13 16:25:00|2.56|2.56|2.56|2.56|204
1594657800|2020-07-13 16:30:00|2.588|2.59|2.579|2.59|1279
1594658100|2020-07-13 16:35:00|2.57|2.59|2.57|2.57|1627
1594658400|2020-07-13 16:40:00|2.55|2.59|2.55|2.57|2933
1594658700|2020-07-13 16:45:00|2.58|2.58|2.55|2.55|979
1594659300|2020-07-13 16:55:00|2.58|2.59|2.58|2.59|1217
1594659600|2020-07-13 17:00:00|2.59|2.61|2.59|2.61|3856
1594659900|2020-07-13 17:05:00|2.61|2.61|2.61|2.61|554
1594660200|2020-07-13 17:10:00|2.617|2.617|2.61|2.61|3504
1594660500|2020-07-13 17:15:00|2.61|2.62|2.6|2.616|4845
1594660800|2020-07-13 17:20:00|2.63|2.63|2.59|2.59|7298
1594661100|2020-07-13 17:25:00|2.605|2.61|2.605|2.61|720
1594661400|2020-07-13 17:30:00|2.595|2.61|2.595|2.61|2152
1594661700|2020-07-13 17:35:00|2.605|2.62|2.605|2.62|1094
1594662000|2020-07-13 17:40:00|2.603|2.603|2.6|2.6|373
1594662300|2020-07-13 17:45:00|2.6|2.62|2.59|2.595|18173
1594662600|2020-07-13 17:50:00|2.59|2.59|2.59|2.59|5052
1594662900|2020-07-13 17:55:00|2.59|2.6|2.571|2.571|3780
1594663500|2020-07-13 18:05:00|2.57|2.59|2.56|2.56|3402
1594663800|2020-07-13 18:10:00|2.573|2.573|2.57|2.57|1802
1594664100|2020-07-13 18:15:00|2.561|2.561|2.561|2.561|1183
1594664400|2020-07-13 18:20:00|2.57|2.57|2.57|2.57|389
1594664700|2020-07-13 18:25:00|2.57|2.58|2.55|2.55|2947
1594665000|2020-07-13 18:30:00|2.56|2.56|2.55|2.55|2533
1594665300|2020-07-13 18:35:00|2.58|2.58|2.58|2.58|963
1594665900|2020-07-13 18:45:00|2.565|2.58|2.55|2.58|1729
1594666200|2020-07-13 18:50:00|2.57|2.57|2.54|2.55|11111
1594666500|2020-07-13 18:55:00|2.56|2.56|2.54|2.558|7970
1594666800|2020-07-13 19:00:00|2.551|2.555|2.55|2.55|1300
1594667100|2020-07-13 19:05:00|2.556|2.556|2.556|2.556|1190
1594667400|2020-07-13 19:10:00|2.55|2.55|2.542|2.542|772
1594667700|2020-07-13 19:15:00|2.546|2.55|2.54|2.54|2743
1594668000|2020-07-13 19:20:00|2.54|2.55|2.52|2.52|13863
1594668300|2020-07-13 19:25:00|2.5|2.53|2.48|2.48|26536
1594668600|2020-07-13 19:30:00|2.48|2.496|2.45|2.48|20350
1594668900|2020-07-13 19:35:00|2.47|2.5|2.47|2.493|16766
1594669200|2020-07-13 19:40:00|2.498|2.5|2.47|2.49|28653
1594669500|2020-07-13 19:45:00|2.5|2.5|2.451|2.5|49816
1594669800|2020-07-13 19:50:00|2.483|2.508|2.46|2.46|31665
1594670100|2020-07-13 19:55:00|2.46|2.495|2.46|2.48|47741
1594670400|2020-07-13 20:00:00|2.48|2.48|2.48|2.48|0
1594672200|2020-07-13 20:30:00|2.483|2.483|2.483|2.483|0
1594672500|2020-07-13 20:35:00|2.48|2.48|2.48|2.48|0
1594673100|2020-07-13 20:45:00|2.5|2.5|2.5|2.5|0
1594679100|2020-07-13 22:25:00|2.52|2.52|2.52|2.52|0
1594679400|2020-07-13 22:30:00|2.52|2.52|2.52|2.52|0
1594680600|2020-07-13 22:50:00|2.52|2.52|2.52|2.52|0
1594682700|2020-07-13 23:25:00|2.57|2.57|2.57|2.57|0
1594684500|2020-07-13 23:55:00|2.5|2.5|2.5|2.5|0
1594725300|2020-07-14 11:15:00|2.5|2.55|2.5|2.52|0
1594727700|2020-07-14 11:55:00|2.5|2.5|2.5|2.5|0
1594728900|2020-07-14 12:15:00|2.49|2.5|2.45|2.45|0
1594729500|2020-07-14 12:25:00|2.48|2.48|2.48|2.48|0
1594731300|2020-07-14 12:55:00|2.5|2.5|2.5|2.5|0
1594732500|2020-07-14 13:15:00|2.48|2.48|2.47|2.47|0
1594733100|2020-07-14 13:25:00|2.47|2.47|2.47|2.47|0
1594733400|2020-07-14 13:30:00|2.49|2.49|2.41|2.48|26976
1594733700|2020-07-14 13:35:00|2.465|2.47|2.455|2.47|2501
1594734000|2020-07-14 13:40:00|2.48|2.48|2.45|2.48|2957
1594734300|2020-07-14 13:45:00|2.46|2.46|2.41|2.435|7910
1594734600|2020-07-14 13:50:00|2.42|2.45|2.35|2.36|50026
1594734900|2020-07-14 13:55:00|2.38|2.42|2.37|2.37|5268
1594735200|2020-07-14 14:00:00|2.392|2.43|2.38|2.41|44147
1594735500|2020-07-14 14:05:00|2.42|2.42|2.38|2.38|16340
1594735800|2020-07-14 14:10:00|2.41|2.41|2.37|2.37|6963
1594736100|2020-07-14 14:15:00|2.375|2.4|2.37|2.4|4602
1594736400|2020-07-14 14:20:00|2.39|2.43|2.386|2.43|5716
1594736700|2020-07-14 14:25:00|2.415|2.43|2.4|2.42|9944
1594737000|2020-07-14 14:30:00|2.42|2.45|2.42|2.45|4494
1594737300|2020-07-14 14:35:00|2.45|2.45|2.43|2.45|2299
1594737600|2020-07-14 14:40:00|2.46|2.46|2.43|2.44|7146
1594737900|2020-07-14 14:45:00|2.453|2.46|2.44|2.44|7053
1594738200|2020-07-14 14:50:00|2.43|2.448|2.41|2.44|12539
1594738500|2020-07-14 14:55:00|2.465|2.467|2.44|2.467|1531
1594738800|2020-07-14 15:00:00|2.46|2.46|2.41|2.41|6735
1594739100|2020-07-14 15:05:00|2.437|2.437|2.41|2.41|5004
1594739400|2020-07-14 15:10:00|2.44|2.45|2.41|2.443|3047
1594739700|2020-07-14 15:15:00|2.45|2.45|2.41|2.45|3399
1594740000|2020-07-14 15:20:00|2.427|2.43|2.427|2.43|1632
1594740300|2020-07-14 15:25:00|2.441|2.441|2.44|2.44|314
1594740600|2020-07-14 15:30:00|2.45|2.46|2.44|2.46|4834
1594740900|2020-07-14 15:35:00|2.444|2.444|2.444|2.444|105
1594741200|2020-07-14 15:40:00|2.45|2.452|2.45|2.452|1921
1594741500|2020-07-14 15:45:00|2.46|2.48|2.46|2.48|733
1594741800|2020-07-14 15:50:00|2.48|2.48|2.44|2.44|5105
1594742100|2020-07-14 15:55:00|2.46|2.46|2.45|2.46|1074
1594742400|2020-07-14 16:00:00|2.465|2.48|2.465|2.475|12473
1594742700|2020-07-14 16:05:00|2.47|2.477|2.46|2.46|28823
1594743000|2020-07-14 16:10:00|2.47|2.47|2.44|2.46|6947
1594743300|2020-07-14 16:15:00|2.459|2.46|2.43|2.438|7837
1594743600|2020-07-14 16:20:00|2.45|2.47|2.45|2.46|1734
1594743900|2020-07-14 16:25:00|2.46|2.46|2.46|2.46|113
1594744200|2020-07-14 16:30:00|2.465|2.465|2.465|2.465|2071
1594744500|2020-07-14 16:35:00|2.46|2.46|2.46|2.46|100
1594745400|2020-07-14 16:50:00|2.463|2.463|2.45|2.45|2225
1594745700|2020-07-14 16:55:00|2.45|2.48|2.45|2.45|4450
1594746000|2020-07-14 17:00:00|2.45|2.45|2.45|2.45|200
1594746300|2020-07-14 17:05:00|2.456|2.462|2.45|2.45|3867
1594746600|2020-07-14 17:10:00|2.45|2.453|2.45|2.453|355
1594746900|2020-07-14 17:15:00|2.45|2.47|2.45|2.47|2325
1594747200|2020-07-14 17:20:00|2.463|2.48|2.46|2.473|3420
1594747500|2020-07-14 17:25:00|2.46|2.46|2.45|2.45|1265
1594747800|2020-07-14 17:30:00|2.455|2.47|2.45|2.455|2208
1594748100|2020-07-14 17:35:00|2.44|2.455|2.44|2.45|4481
1594748400|2020-07-14 17:40:00|2.46|2.46|2.45|2.45|628
1594748700|2020-07-14 17:45:00|2.45|2.45|2.45|2.45|134
1594749000|2020-07-14 17:50:00|2.446|2.48|2.446|2.48|2196
1594749300|2020-07-14 17:55:00|2.47|2.47|2.455|2.455|1521
1594749900|2020-07-14 18:05:00|2.469|2.469|2.45|2.45|1177
1594750200|2020-07-14 18:10:00|2.461|2.465|2.461|2.465|303
1594750500|2020-07-14 18:15:00|2.465|2.465|2.465|2.465|966
1594750800|2020-07-14 18:20:00|2.48|2.48|2.48|2.48|510
1594751100|2020-07-14 18:25:00|2.47|2.47|2.47|2.47|352
1594751400|2020-07-14 18:30:00|2.46|2.46|2.45|2.46|2158
1594751700|2020-07-14 18:35:00|2.48|2.48|2.47|2.47|848
1594752000|2020-07-14 18:40:00|2.46|2.46|2.455|2.455|300
1594752300|2020-07-14 18:45:00|2.455|2.46|2.442|2.46|461
1594752600|2020-07-14 18:50:00|2.45|2.47|2.45|2.465|7362
1594752900|2020-07-14 18:55:00|2.465|2.476|2.449|2.476|3883
1594753200|2020-07-14 19:00:00|2.47|2.48|2.46|2.47|1645
1594753500|2020-07-14 19:05:00|2.48|2.48|2.48|2.48|758
1594753800|2020-07-14 19:10:00|2.47|2.47|2.465|2.47|2865
1594754100|2020-07-14 19:15:00|2.475|2.475|2.455|2.455|5996
1594754400|2020-07-14 19:20:00|2.47|2.47|2.464|2.468|1614
1594754700|2020-07-14 19:25:00|2.47|2.48|2.468|2.48|4135
1594755000|2020-07-14 19:30:00|2.48|2.48|2.47|2.47|1969
1594755300|2020-07-14 19:35:00|2.465|2.5|2.465|2.5|5528
1594755600|2020-07-14 19:40:00|2.5|2.52|2.495|2.51|10945
1594755900|2020-07-14 19:45:00|2.51|2.52|2.5|2.5|1856
1594756200|2020-07-14 19:50:00|2.51|2.52|2.51|2.515|10243
1594756500|2020-07-14 19:55:00|2.515|2.53|2.515|2.53|4138
1594756800|2020-07-14 20:00:00|2.54|2.54|2.54|2.54|996
1594757700|2020-07-14 20:15:00|2.54|2.54|2.54|2.54|0
1594758300|2020-07-14 20:25:00|2.54|2.54|2.54|2.54|0
1594758600|2020-07-14 20:30:00|2.54|2.59|2.54|2.55|0
1594759200|2020-07-14 20:40:00|2.55|2.55|2.5|2.5|0
1594760400|2020-07-14 21:00:00|2.55|2.55|2.55|2.55|0
1594762200|2020-07-14 21:30:00|2.55|2.55|2.55|2.55|0
1594762500|2020-07-14 21:35:00|2.53|2.53|2.53|2.53|0
1594763400|2020-07-14 21:50:00|2.53|2.53|2.53|2.53|0
1594764000|2020-07-14 22:00:00|2.5|2.5|2.5|2.5|0
1594764300|2020-07-14 22:05:00|2.5|2.5|2.5|2.5|0
1594765500|2020-07-14 22:25:00|2.53|2.53|2.53|2.53|0
1594766100|2020-07-14 22:35:00|2.53|2.53|2.53|2.53|0
1594770000|2020-07-14 23:40:00|2.53|2.53|2.53|2.53|0
1594815300|2020-07-15 12:15:00|2.54|2.54|2.54|2.54|0
1594815600|2020-07-15 12:20:00|2.54|2.54|2.54|2.54|0
1594817100|2020-07-15 12:45:00|2.57|2.57|2.57|2.57|0
1594817700|2020-07-15 12:55:00|2.54|2.54|2.54|2.54|0
1594818900|2020-07-15 13:15:00|2.5|2.5|2.5|2.5|0
1594819500|2020-07-15 13:25:00|2.5|2.5|2.5|2.5|0
1594819800|2020-07-15 13:30:00|2.5|2.55|2.5|2.55|17371
1594820100|2020-07-15 13:35:00|2.535|2.55|2.5|2.5|4276
1594820400|2020-07-15 13:40:00|2.55|2.55|2.5|2.51|12619
1594820700|2020-07-15 13:45:00|2.5|2.51|2.46|2.505|15961
1594821000|2020-07-15 13:50:00|2.48|2.51|2.48|2.51|1214
1594821300|2020-07-15 13:55:00|2.51|2.51|2.5|2.5|12109
1594821600|2020-07-15 14:00:00|2.49|2.506|2.44|2.44|44860
1594821900|2020-07-15 14:05:00|2.482|2.482|2.44|2.47|8061
1594822200|2020-07-15 14:10:00|2.499|2.52|2.499|2.52|4672
1594822500|2020-07-15 14:15:00|2.52|2.525|2.46|2.47|16707
1594822800|2020-07-15 14:20:00|2.47|2.485|2.46|2.47|5097
1594823100|2020-07-15 14:25:00|2.49|2.5|2.484|2.491|4298
1594823400|2020-07-15 14:30:00|2.51|2.51|2.51|2.51|1073
1594823700|2020-07-15 14:35:00|2.515|2.531|2.515|2.531|1068
1594824000|2020-07-15 14:40:00|2.52|2.55|2.52|2.55|7322
1594824300|2020-07-15 14:45:00|2.542|2.55|2.54|2.55|2960
1594824600|2020-07-15 14:50:00|2.537|2.549|2.53|2.53|4703
1594824900|2020-07-15 14:55:00|2.53|2.53|2.52|2.53|3633
1594825200|2020-07-15 15:00:00|2.535|2.535|2.52|2.535|2128
1594825500|2020-07-15 15:05:00|2.5|2.507|2.5|2.507|415
1594825800|2020-07-15 15:10:00|2.5|2.52|2.48|2.52|7771
1594826100|2020-07-15 15:15:00|2.53|2.53|2.52|2.53|1339
1594826400|2020-07-15 15:20:00|2.56|2.57|2.54|2.57|2237
1594826700|2020-07-15 15:25:00|2.55|2.55|2.53|2.53|563
1594827000|2020-07-15 15:30:00|2.521|2.521|2.521|2.521|1011
1594827300|2020-07-15 15:35:00|2.55|2.55|2.52|2.52|5705
1594827600|2020-07-15 15:40:00|2.52|2.527|2.51|2.527|3993
1594827900|2020-07-15 15:45:00|2.515|2.53|2.515|2.53|500
1594828200|2020-07-15 15:50:00|2.53|2.56|2.53|2.56|2064
1594828500|2020-07-15 15:55:00|2.55|2.55|2.54|2.55|1039
1594828800|2020-07-15 16:00:00|2.55|2.55|2.53|2.53|693
1594829400|2020-07-15 16:10:00|2.53|2.55|2.53|2.54|2997
1594829700|2020-07-15 16:15:00|2.55|2.55|2.55|2.55|513
1594830000|2020-07-15 16:20:00|2.55|2.55|2.55|2.55|371
1594830300|2020-07-15 16:25:00|2.55|2.55|2.54|2.55|6551
1594830600|2020-07-15 16:30:00|2.55|2.55|2.52|2.53|6172
1594830900|2020-07-15 16:35:00|2.52|2.52|2.51|2.51|4351
1594831200|2020-07-15 16:40:00|2.52|2.53|2.52|2.53|1285
1594831500|2020-07-15 16:45:00|2.535|2.54|2.53|2.535|7234
1594831800|2020-07-15 16:50:00|2.54|2.54|2.54|2.54|1835
1594832100|2020-07-15 16:55:00|2.53|2.53|2.53|2.53|2211
1594832400|2020-07-15 17:00:00|2.53|2.53|2.53|2.53|201
1594833000|2020-07-15 17:10:00|2.54|2.54|2.54|2.54|616
1594833300|2020-07-15 17:15:00|2.535|2.54|2.535|2.54|2325
1594833600|2020-07-15 17:20:00|2.55|2.55|2.55|2.55|200
1594834200|2020-07-15 17:30:00|2.532|2.532|2.532|2.532|521
1594834500|2020-07-15 17:35:00|2.54|2.55|2.54|2.55|850
1594834800|2020-07-15 17:40:00|2.53|2.55|2.53|2.54|3028
1594835100|2020-07-15 17:45:00|2.55|2.56|2.55|2.55|4477
1594835400|2020-07-15 17:50:00|2.55|2.56|2.55|2.56|648
1594835700|2020-07-15 17:55:00|2.55|2.55|2.55|2.55|282
1594836000|2020-07-15 18:00:00|2.555|2.56|2.54|2.555|9045
1594836300|2020-07-15 18:05:00|2.555|2.555|2.555|2.555|2300
1594836600|2020-07-15 18:10:00|2.56|2.56|2.56|2.56|1012
1594836900|2020-07-15 18:15:00|2.557|2.56|2.55|2.56|4978
1594837200|2020-07-15 18:20:00|2.57|2.61|2.57|2.61|23093
1594837500|2020-07-15 18:25:00|2.602|2.61|2.6|2.607|14242
1594837800|2020-07-15 18:30:00|2.61|2.64|2.595|2.595|23819
1594838100|2020-07-15 18:35:00|2.58|2.62|2.58|2.614|8722
1594838400|2020-07-15 18:40:00|2.6|2.61|2.6|2.61|2361
1594838700|2020-07-15 18:45:00|2.6|2.6|2.56|2.58|25265
1594839000|2020-07-15 18:50:00|2.58|2.59|2.58|2.59|121612
1594839300|2020-07-15 18:55:00|2.59|2.59|2.55|2.56|9593
1594839600|2020-07-15 19:00:00|2.57|2.595|2.57|2.595|2374
1594839900|2020-07-15 19:05:00|2.58|2.59|2.56|2.58|4009
1594840200|2020-07-15 19:10:00|2.58|2.595|2.571|2.571|2033
1594840500|2020-07-15 19:15:00|2.57|2.57|2.56|2.56|1312
1594840800|2020-07-15 19:20:00|2.56|2.56|2.56|2.56|898
1594841100|2020-07-15 19:25:00|2.58|2.6|2.58|2.6|16686
1594841400|2020-07-15 19:30:00|2.6|2.615|2.595|2.615|4192
1594841700|2020-07-15 19:35:00|2.615|2.62|2.593|2.6|6705
1594842000|2020-07-15 19:40:00|2.6|2.61|2.6|2.61|8526
1594842300|2020-07-15 19:45:00|2.61|2.64|2.61|2.62|14766
1594842600|2020-07-15 19:50:00|2.62|2.62|2.59|2.6|11771
1594842900|2020-07-15 19:55:00|2.605|2.63|2.6|2.63|8088
1594843200|2020-07-15 20:00:00|2.65|2.65|2.65|2.65|2610
1594845300|2020-07-15 20:35:00|2.56|2.56|2.56|2.56|0
1594846500|2020-07-15 20:55:00|2.64|2.64|2.64|2.64|0
1594847400|2020-07-15 21:10:00|2.64|2.64|2.64|2.64|0
1594847700|2020-07-15 21:15:00|2.64|2.64|2.64|2.64|0
1594848000|2020-07-15 21:20:00|2.64|2.64|2.61|2.61|0
1594848600|2020-07-15 21:30:00|2.65|2.65|2.65|2.65|0
1594848900|2020-07-15 21:35:00|2.65|2.69|2.65|2.65|0
1594900800|2020-07-16 12:00:00|2.63|2.64|2.63|2.64|0
1594901400|2020-07-16 12:10:00|2.64|2.64|2.64|2.64|0
1594901700|2020-07-16 12:15:00|2.63|2.64|2.59|2.63|0
1594902600|2020-07-16 12:30:00|2.61|2.61|2.61|2.61|0
1594902900|2020-07-16 12:35:00|2.61|2.64|2.61|2.64|0
1594903200|2020-07-16 12:40:00|2.6|2.6|2.59|2.59|0
1594903800|2020-07-16 12:50:00|2.59|2.59|2.59|2.59|0
1594905000|2020-07-16 13:10:00|2.588|2.59|2.588|2.59|0
1594905300|2020-07-16 13:15:00|2.59|2.59|2.59|2.59|0
1594905900|2020-07-16 13:25:00|2.64|2.64|2.64|2.64|0
1594906200|2020-07-16 13:30:00|2.64|2.65|2.59|2.591|41013
1594906500|2020-07-16 13:35:00|2.59|2.63|2.58|2.63|1818
1594906800|2020-07-16 13:40:00|2.629|2.629|2.62|2.62|2904
1594907100|2020-07-16 13:45:00|2.625|2.64|2.625|2.64|1693
1594907400|2020-07-16 13:50:00|2.625|2.64|2.61|2.63|6325
1594907700|2020-07-16 13:55:00|2.648|2.648|2.61|2.61|15049
1594908000|2020-07-16 14:00:00|2.615|2.62|2.59|2.595|6788
1594908300|2020-07-16 14:05:00|2.595|2.596|2.52|2.52|16513
1594908600|2020-07-16 14:10:00|2.543|2.57|2.53|2.545|17086
1594908900|2020-07-16 14:15:00|2.545|2.55|2.52|2.53|36323
1594909200|2020-07-16 14:20:00|2.532|2.55|2.53|2.535|24625
1594909500|2020-07-16 14:25:00|2.53|2.54|2.51|2.535|21142
1594909800|2020-07-16 14:30:00|2.539|2.55|2.521|2.521|8933
1594910100|2020-07-16 14:35:00|2.55|2.59|2.53|2.565|16836
1594910400|2020-07-16 14:40:00|2.565|2.58|2.53|2.53|18057
1594910700|2020-07-16 14:45:00|2.545|2.565|2.545|2.565|11731
1594911000|2020-07-16 14:50:00|2.565|2.571|2.55|2.55|8451
1594911300|2020-07-16 14:55:00|2.54|2.54|2.53|2.54|5047
1594911600|2020-07-16 15:00:00|2.53|2.54|2.51|2.525|10452
1594911900|2020-07-16 15:05:00|2.535|2.54|2.535|2.535|384
1594912200|2020-07-16 15:10:00|2.538|2.538|2.535|2.535|3500
1594912500|2020-07-16 15:15:00|2.535|2.54|2.531|2.535|6603
1594912800|2020-07-16 15:20:00|2.535|2.54|2.535|2.54|6115
1594913100|2020-07-16 15:25:00|2.55|2.57|2.55|2.56|2684
1594913400|2020-07-16 15:30:00|2.57|2.57|2.56|2.56|1180
1594914000|2020-07-16 15:40:00|2.567|2.58|2.56|2.56|6545
1594914300|2020-07-16 15:45:00|2.57|2.59|2.561|2.59|5909
1594914600|2020-07-16 15:50:00|2.575|2.62|2.575|2.62|38109
1594914900|2020-07-16 15:55:00|2.615|2.65|2.615|2.63|9082
1594915200|2020-07-16 16:00:00|2.64|2.64|2.6|2.61|23134
1594915500|2020-07-16 16:05:00|2.618|2.62|2.6|2.62|5160
1594915800|2020-07-16 16:10:00|2.612|2.63|2.612|2.63|2586
1594916100|2020-07-16 16:15:00|2.625|2.64|2.625|2.63|1762
1594916400|2020-07-16 16:20:00|2.648|2.65|2.64|2.645|2590
1594916700|2020-07-16 16:25:00|2.642|2.67|2.641|2.655|24091
1594917000|2020-07-16 16:30:00|2.655|2.659|2.625|2.63|11082
1594917300|2020-07-16 16:35:00|2.635|2.635|2.635|2.635|308
1594917600|2020-07-16 16:40:00|2.62|2.63|2.62|2.63|5565
1594917900|2020-07-16 16:45:00|2.638|2.638|2.63|2.63|2266
1594918200|2020-07-16 16:50:00|2.62|2.64|2.58|2.6|16488
1594918500|2020-07-16 16:55:00|2.61|2.62|2.6|2.601|3298
1594918800|2020-07-16 17:00:00|2.6|2.61|2.6|2.61|2515
1594919100|2020-07-16 17:05:00|2.617|2.617|2.6|2.6|2997
1594919400|2020-07-16 17:10:00|2.6|2.61|2.6|2.61|542
1594919700|2020-07-16 17:15:00|2.605|2.61|2.6|2.61|2384
1594920000|2020-07-16 17:20:00|2.61|2.61|2.61|2.61|841
1594920300|2020-07-16 17:25:00|2.62|2.62|2.6|2.6|10201
1594920600|2020-07-16 17:30:00|2.61|2.61|2.61|2.61|403
1594920900|2020-07-16 17:35:00|2.6|2.6|2.58|2.6|3200
1594921200|2020-07-16 17:40:00|2.58|2.58|2.58|2.58|219
1594921500|2020-07-16 17:45:00|2.585|2.59|2.58|2.59|5007
1594921800|2020-07-16 17:50:00|2.605|2.605|2.605|2.605|175
1594922100|2020-07-16 17:55:00|2.62|2.62|2.61|2.61|503
1594922400|2020-07-16 18:00:00|2.61|2.61|2.6|2.6|521
1594922700|2020-07-16 18:05:00|2.6|2.6|2.595|2.595|2969
1594923000|2020-07-16 18:10:00|2.59|2.62|2.59|2.62|4375
1594923300|2020-07-16 18:15:00|2.61|2.615|2.61|2.615|870
1594923600|2020-07-16 18:20:00|2.617|2.617|2.61|2.615|1733
1594923900|2020-07-16 18:25:00|2.615|2.616|2.614|2.614|1280
1594924200|2020-07-16 18:30:00|2.61|2.61|2.61|2.61|2369
1594924800|2020-07-16 18:40:00|2.6|2.6|2.595|2.6|11874
1594925100|2020-07-16 18:45:00|2.62|2.62|2.62|2.62|3106
1594925400|2020-07-16 18:50:00|2.635|2.635|2.635|2.635|200
1594925700|2020-07-16 18:55:00|2.635|2.635|2.62|2.62|2314
1594926000|2020-07-16 19:00:00|2.61|2.64|2.61|2.64|6062
1594926300|2020-07-16 19:05:00|2.65|2.65|2.63|2.64|9027
1594926600|2020-07-16 19:10:00|2.64|2.66|2.635|2.655|6721
1594926900|2020-07-16 19:15:00|2.66|2.68|2.66|2.675|11243
1594927200|2020-07-16 19:20:00|2.675|2.675|2.64|2.643|14051
1594927500|2020-07-16 19:25:00|2.65|2.67|2.645|2.66|5068
1594927800|2020-07-16 19:30:00|2.665|2.678|2.665|2.675|9673
1594928100|2020-07-16 19:35:00|2.68|2.69|2.67|2.67|5503
1594928400|2020-07-16 19:40:00|2.68|2.683|2.675|2.677|2820
1594928700|2020-07-16 19:45:00|2.675|2.68|2.67|2.67|4997
1594929000|2020-07-16 19:50:00|2.68|2.68|2.67|2.67|12173
1594929300|2020-07-16 19:55:00|2.67|2.7|2.67|2.7|17890
1594929600|2020-07-16 20:00:00|2.7|2.7|2.7|2.7|1770
1594931400|2020-07-16 20:30:00|2.69|2.69|2.69|2.69|0
1594931700|2020-07-16 20:35:00|2.7|2.7|2.7|2.7|0
1594932900|2020-07-16 20:55:00|2.69|2.69|2.61|2.61|0
1594984800|2020-07-17 11:20:00|2.73|2.73|2.73|2.73|0
1594985100|2020-07-17 11:25:00|2.73|2.73|2.73|2.73|0
1594988100|2020-07-17 12:15:00|2.691|2.74|2.69|2.73|0
1594988400|2020-07-17 12:20:00|2.74|2.74|2.74|2.74|0
1594988700|2020-07-17 12:25:00|2.73|2.73|2.73|2.73|0
1594989300|2020-07-17 12:35:00|2.73|2.73|2.73|2.73|0
1594989600|2020-07-17 12:40:00|2.73|2.73|2.73|2.73|0
1594990200|2020-07-17 12:50:00|2.73|2.73|2.73|2.73|0
1594991400|2020-07-17 13:10:00|2.7|2.7|2.7|2.7|0
1594991700|2020-07-17 13:15:00|2.72|2.72|2.72|2.72|0
1594992000|2020-07-17 13:20:00|2.72|2.72|2.72|2.72|0
1594992300|2020-07-17 13:25:00|2.73|2.73|2.73|2.73|0
1594992600|2020-07-17 13:30:00|2.67|2.67|2.65|2.66|24418
1594992900|2020-07-17 13:35:00|2.66|2.69|2.66|2.69|2992
1594993200|2020-07-17 13:40:00|2.67|2.71|2.67|2.7|5067
1594993500|2020-07-17 13:45:00|2.72|2.72|2.69|2.695|23186
1594993800|2020-07-17 13:50:00|2.687|2.73|2.687|2.725|11445
1594994100|2020-07-17 13:55:00|2.73|2.73|2.7|2.726|28368
1594994400|2020-07-17 14:00:00|2.73|2.77|2.7|2.76|61027
1594994700|2020-07-17 14:05:00|2.77|2.82|2.75|2.78|51297
1594995000|2020-07-17 14:10:00|2.78|2.857|2.779|2.84|55694
1594995300|2020-07-17 14:15:00|2.84|2.84|2.8|2.84|21457
1594995600|2020-07-17 14:20:00|2.826|2.85|2.8|2.825|30873
1594995900|2020-07-17 14:25:00|2.825|2.84|2.8|2.81|5107
1594996200|2020-07-17 14:30:00|2.828|2.85|2.81|2.849|8144
1594996500|2020-07-17 14:35:00|2.835|2.89|2.83|2.878|18008
1594996800|2020-07-17 14:40:00|2.88|2.9|2.87|2.89|31080
1594997100|2020-07-17 14:45:00|2.9|3.12|2.86|3.09|169723
1594997400|2020-07-17 14:50:00|3.07|3.15|2.96|2.969|152207
1594997700|2020-07-17 14:55:00|2.96|2.989|2.76|2.771|133797
1594998000|2020-07-17 15:00:00|2.79|2.88|2.79|2.861|60445
1594998300|2020-07-17 15:05:00|2.872|2.88|2.85|2.876|29198
1594998600|2020-07-17 15:10:00|2.88|2.94|2.88|2.929|19202
1594998900|2020-07-17 15:15:00|2.935|2.95|2.934|2.95|7672
1594999200|2020-07-17 15:20:00|2.95|2.95|2.91|2.92|17984
1594999500|2020-07-17 15:25:00|2.915|2.927|2.901|2.911|3956
1594999800|2020-07-17 15:30:00|2.93|2.93|2.86|2.93|14053
1595000100|2020-07-17 15:35:00|2.886|2.93|2.886|2.915|13220
1595000400|2020-07-17 15:40:00|2.901|2.917|2.901|2.913|4812
1595000700|2020-07-17 15:45:00|2.92|2.956|2.92|2.951|13345
1595001000|2020-07-17 15:50:00|2.956|2.97|2.91|2.91|32840
1595001300|2020-07-17 15:55:00|2.905|2.91|2.845|2.845|43183
1595001600|2020-07-17 16:00:00|2.85|2.88|2.845|2.87|23717
1595001900|2020-07-17 16:05:00|2.87|2.91|2.86|2.86|9589
1595002200|2020-07-17 16:10:00|2.861|2.87|2.86|2.87|3829
1595002500|2020-07-17 16:15:00|2.868|2.9|2.86|2.9|7618
1595002800|2020-07-17 16:20:00|2.9|2.92|2.89|2.9|3773
1595003100|2020-07-17 16:25:00|2.95|2.96|2.91|2.91|3723
1595003400|2020-07-17 16:30:00|2.919|2.97|2.919|2.97|9198
1595003700|2020-07-17 16:35:00|2.958|2.97|2.94|2.95|9302
1595004000|2020-07-17 16:40:00|2.939|2.96|2.939|2.953|1921
1595004300|2020-07-17 16:45:00|2.95|2.97|2.95|2.97|6741
1595004600|2020-07-17 16:50:00|2.974|2.98|2.966|2.97|1049
1595004900|2020-07-17 16:55:00|2.98|3.04|2.98|3.025|37789
1595005200|2020-07-17 17:00:00|3.025|3.08|3.025|3.06|24788
1595005500|2020-07-17 17:05:00|3.08|3.08|3.04|3.072|23957
1595005800|2020-07-17 17:10:00|3.08|3.09|3.02|3.03|27121
1595006100|2020-07-17 17:15:00|3.03|3.039|2.98|2.99|19242
1595006400|2020-07-17 17:20:00|2.99|3.02|2.99|3.015|8029
1595006700|2020-07-17 17:25:00|3.02|3.03|2.98|2.99|11990
1595007000|2020-07-17 17:30:00|2.995|3.03|2.995|2.995|11825
1595007300|2020-07-17 17:35:00|2.99|3.02|2.96|3.01|18887
1595007600|2020-07-17 17:40:00|2.99|3.02|2.99|3.02|6859
1595007900|2020-07-17 17:45:00|3.03|3.03|3.01|3.025|2167
1595008200|2020-07-17 17:50:00|3.025|3.03|3|3.019|9857
1595008500|2020-07-17 17:55:00|3.01|3.02|3.01|3.012|10420
1595008800|2020-07-17 18:00:00|3.02|3.04|3.01|3.035|5347
1595009100|2020-07-17 18:05:00|3.04|3.06|3.03|3.05|11873
1595009400|2020-07-17 18:10:00|3.05|3.09|3.04|3.05|29223
1595009700|2020-07-17 18:15:00|3.078|3.09|3.06|3.08|11024
1595010000|2020-07-17 18:20:00|3.09|3.09|3.055|3.055|7027
1595010300|2020-07-17 18:25:00|3.05|3.07|3.05|3.07|4372
1595010600|2020-07-17 18:30:00|3.06|3.08|3.06|3.078|3184
1595010900|2020-07-17 18:35:00|3.07|3.08|3.061|3.08|14638
1595011200|2020-07-17 18:40:00|3.08|3.09|3.06|3.06|5001
1595011500|2020-07-17 18:45:00|3.075|3.08|3.055|3.06|5445
1595011800|2020-07-17 18:50:00|3.06|3.07|3.04|3.04|9558
1595012100|2020-07-17 18:55:00|3.04|3.05|3.015|3.02|13735
1595012400|2020-07-17 19:00:00|3.02|3.03|3.005|3.005|8112
1595012700|2020-07-17 19:05:00|3.005|3.01|2.96|2.995|16552
1595013000|2020-07-17 19:10:00|2.99|2.99|2.96|2.96|6877
1595013300|2020-07-17 19:15:00|2.971|2.971|2.92|2.95|19132
1595013600|2020-07-17 19:20:00|2.96|3|2.95|2.995|7673
1595013900|2020-07-17 19:25:00|3|3|2.99|2.99|7402
1595014200|2020-07-17 19:30:00|2.995|3.015|2.995|3.01|6935
1595014500|2020-07-17 19:35:00|3.005|3.05|2.99|3|28158
1595014800|2020-07-17 19:40:00|3.01|3.05|2.99|3.01|15339
1595015100|2020-07-17 19:45:00|2.995|3|2.99|3|6721
1595015400|2020-07-17 19:50:00|3.01|3.06|3.01|3.06|13035
1595015700|2020-07-17 19:55:00|3.06|3.066|2.99|3|33107
1595016000|2020-07-17 20:00:00|2.99|2.99|2.99|2.99|0
1595016600|2020-07-17 20:10:00|3|3|2.94|2.94|0
1595016900|2020-07-17 20:15:00|2.9|2.9|2.9|2.9|0
1595018400|2020-07-17 20:40:00|2.99|2.99|2.94|2.94|0
1595018700|2020-07-17 20:45:00|3.04|3.04|3.04|3.04|0
1595020200|2020-07-17 21:10:00|3.05|3.05|3.05|3.05|0
1595020500|2020-07-17 21:15:00|3.05|3.05|3.05|3.05|0
1595021400|2020-07-17 21:30:00|3.05|3.05|3.05|3.05|0
1595021700|2020-07-17 21:35:00|3.07|3.07|3.07|3.07|0
1595024100|2020-07-17 22:15:00|3.06|3.06|3.06|3.06|0
1595024400|2020-07-17 22:20:00|3.06|3.06|3.06|3.06|0
1595025000|2020-07-17 22:30:00|3.07|3.07|3.05|3.05|0
1595025600|2020-07-17 22:40:00|3.05|3.05|3.05|3.05|0
1595027700|2020-07-17 23:15:00|3|3|3|3|0
1595029200|2020-07-17 23:40:00|3.08|3.08|3.08|3.08|0
1595244900|2020-07-20 11:35:00|3.05|3.05|3.05|3.05|0
1595246100|2020-07-20 11:55:00|3.05|3.05|3.05|3.05|0
1595246400|2020-07-20 12:00:00|3.09|3.1|3.09|3.1|0
1595247300|2020-07-20 12:15:00|3.05|3.1|3.01|3.01|0
1595247600|2020-07-20 12:20:00|3.05|3.05|3.05|3.05|0
1595248500|2020-07-20 12:35:00|3.01|3.01|3.01|3.01|0
1595248800|2020-07-20 12:40:00|3.05|3.05|3|3|0
1595249100|2020-07-20 12:45:00|3|3|3|3|0
1595249400|2020-07-20 12:50:00|3|3|3|3|0
1595249700|2020-07-20 12:55:00|3|3|3|3|0
1595250600|2020-07-20 13:10:00|3.01|3.05|2.99|3.05|0
1595250900|2020-07-20 13:15:00|3.08|3.08|3.08|3.08|0
1595251800|2020-07-20 13:30:00|3.05|3.07|2.99|3.005|91707
1595252100|2020-07-20 13:35:00|2.997|3.07|2.91|3.01|28321
1595252400|2020-07-20 13:40:00|2.988|3|2.81|2.898|47478
1595252700|2020-07-20 13:45:00|2.895|2.95|2.87|2.93|41655
1595253000|2020-07-20 13:50:00|2.97|2.99|2.91|2.98|38821
1595253300|2020-07-20 13:55:00|2.98|2.98|2.9|2.94|11625
1595253600|2020-07-20 14:00:00|2.94|2.958|2.89|2.89|21324
1595253900|2020-07-20 14:05:00|2.89|2.98|2.89|2.94|24038
1595254200|2020-07-20 14:10:00|2.947|2.947|2.92|2.92|5275
1595254500|2020-07-20 14:15:00|2.915|2.92|2.91|2.91|7997
1595254800|2020-07-20 14:20:00|2.91|2.93|2.9|2.905|9849
1595255100|2020-07-20 14:25:00|2.905|2.91|2.88|2.89|4988
1595255400|2020-07-20 14:30:00|2.89|2.94|2.88|2.94|16626
1595255700|2020-07-20 14:35:00|2.945|2.95|2.927|2.945|5871
1595256000|2020-07-20 14:40:00|2.94|2.95|2.94|2.945|2122
1595256300|2020-07-20 14:45:00|2.94|2.947|2.94|2.945|3708
1595256600|2020-07-20 14:50:00|2.945|2.99|2.94|2.985|8402
1595256900|2020-07-20 14:55:00|2.99|3.03|2.985|3.02|11610
1595257200|2020-07-20 15:00:00|3|3.03|3|3.01|8709
1595257500|2020-07-20 15:05:00|3.01|3.05|3.01|3.03|4817
1595257800|2020-07-20 15:10:00|3.024|3.04|3.01|3.04|3869
1595258100|2020-07-20 15:15:00|3.03|3.08|3.03|3.05|12780
1595258400|2020-07-20 15:20:00|3.041|3.08|3.041|3.08|6918
1595258700|2020-07-20 15:25:00|3.079|3.08|3.06|3.06|6088
1595259000|2020-07-20 15:30:00|3.06|3.07|3.05|3.06|6034
1595259300|2020-07-20 15:35:00|3.068|3.068|3.04|3.049|6891
1595259600|2020-07-20 15:40:00|3.035|3.035|3.025|3.026|1396
1595259900|2020-07-20 15:45:00|3.031|3.045|3.031|3.04|4761
1595260200|2020-07-20 15:50:00|3.041|3.05|3.02|3.05|3663
1595260500|2020-07-20 15:55:00|3.045|3.05|3.045|3.046|2148
1595260800|2020-07-20 16:00:00|3.04|3.048|3.02|3.04|1454
1595261100|2020-07-20 16:05:00|3.04|3.046|3.04|3.042|3506
1595261400|2020-07-20 16:10:00|3.045|3.08|3.045|3.05|5635
1595261700|2020-07-20 16:15:00|3.05|3.05|3.04|3.044|2469
1595262000|2020-07-20 16:20:00|3.05|3.075|3.034|3.04|9780
1595262300|2020-07-20 16:25:00|3.04|3.04|3.03|3.03|779
1595262600|2020-07-20 16:30:00|3.03|3.03|3.02|3.02|2782
1595262900|2020-07-20 16:35:00|3.03|3.033|3.02|3.033|2076
1595263200|2020-07-20 16:40:00|3.03|3.03|3.03|3.03|100
1595263500|2020-07-20 16:45:00|3.04|3.04|3.02|3.02|1058
1595263800|2020-07-20 16:50:00|3.02|3.025|3.02|3.02|914
1595264100|2020-07-20 16:55:00|3.02|3.02|3.02|3.02|322
1595264400|2020-07-20 17:00:00|3.02|3.03|3.02|3.03|5045
1595264700|2020-07-20 17:05:00|3.04|3.04|3.03|3.03|3583
1595265000|2020-07-20 17:10:00|3.04|3.04|3.015|3.015|2363
1595265300|2020-07-20 17:15:00|3.011|3.012|2.98|2.98|11115
1595265600|2020-07-20 17:20:00|2.98|2.98|2.98|2.98|5564
1595265900|2020-07-20 17:25:00|2.985|2.992|2.975|2.992|1537
1595266200|2020-07-20 17:30:00|2.99|3|2.99|2.99|5470
1595266500|2020-07-20 17:35:00|3.01|3.03|3|3.004|5387
1595266800|2020-07-20 17:40:00|3.023|3.023|3.01|3.01|1275
1595267100|2020-07-20 17:45:00|3.01|3.01|3|3.005|2819
1595267400|2020-07-20 17:50:00|3.001|3.001|3|3|1335
1595267700|2020-07-20 17:55:00|3|3|2.96|2.98|4235
1595268000|2020-07-20 18:00:00|2.98|2.98|2.96|2.96|7711
1595268300|2020-07-20 18:05:00|2.96|2.97|2.95|2.955|4924
1595268600|2020-07-20 18:10:00|2.955|2.96|2.95|2.95|7451
1595268900|2020-07-20 18:15:00|2.948|2.95|2.91|2.938|11288
1595269200|2020-07-20 18:20:00|2.94|2.946|2.94|2.94|1828
1595269500|2020-07-20 18:25:00|2.94|2.94|2.94|2.94|974
1595269800|2020-07-20 18:30:00|2.938|2.98|2.937|2.98|12445
1595270100|2020-07-20 18:35:00|2.98|3.08|2.97|3.07|49503
1595270400|2020-07-20 18:40:00|3.075|3.15|3.075|3.09|43061
1595270700|2020-07-20 18:45:00|3.085|3.12|3.08|3.12|41503
1595271000|2020-07-20 18:50:00|3.12|3.23|3.12|3.212|44211
1595271300|2020-07-20 18:55:00|3.225|3.23|3.12|3.186|51894
1595271600|2020-07-20 19:00:00|3.18|3.19|3.15|3.185|14064
1595271900|2020-07-20 19:05:00|3.185|3.23|3.17|3.23|27281
1595272200|2020-07-20 19:10:00|3.2|3.23|3.18|3.189|21718
1595272500|2020-07-20 19:15:00|3.19|3.2|3.175|3.18|22844
1595272800|2020-07-20 19:20:00|3.17|3.17|3.125|3.126|22958
1595273100|2020-07-20 19:25:00|3.13|3.13|3.12|3.125|18237
1595273400|2020-07-20 19:30:00|3.12|3.15|3.12|3.13|14484
1595273700|2020-07-20 19:35:00|3.13|3.14|3.122|3.14|7198
1595274000|2020-07-20 19:40:00|3.17|3.17|3.15|3.16|3237
1595274300|2020-07-20 19:45:00|3.17|3.19|3.15|3.181|18850
1595274600|2020-07-20 19:50:00|3.19|3.19|3.15|3.165|7112
1595274900|2020-07-20 19:55:00|3.15|3.17|3.15|3.15|14666
1595275200|2020-07-20 20:00:00|3.17|3.17|3.17|3.17|28547
1595275500|2020-07-20 20:05:00|3.2|3.2|3.2|3.2|0
1595275800|2020-07-20 20:10:00|3.2|3.2|3.2|3.2|0
1595276100|2020-07-20 20:15:00|3.2|3.2|3.2|3.2|0
1595277000|2020-07-20 20:30:00|3.196|3.196|3.196|3.196|0
1595277300|2020-07-20 20:35:00|3.2|3.2|3.17|3.17|0
1595277600|2020-07-20 20:40:00|3.17|3.2|3.17|3.19|0
1595277900|2020-07-20 20:45:00|3.19|3.19|3.19|3.19|0
1595278500|2020-07-20 20:55:00|3.19|3.19|3.19|3.19|0
1595279400|2020-07-20 21:10:00|3.18|3.18|3.18|3.18|0
1595279700|2020-07-20 21:15:00|3.17|3.17|3.17|3.17|0
1595280600|2020-07-20 21:30:00|3.189|3.19|3.189|3.19|0
1595280900|2020-07-20 21:35:00|3.19|3.19|3.19|3.19|0
1595281200|2020-07-20 21:40:00|3.17|3.17|3.17|3.17|0
1595281500|2020-07-20 21:45:00|3.17|3.17|3.17|3.17|0
1595281800|2020-07-20 21:50:00|3.17|3.17|3.17|3.17|0
1595282100|2020-07-20 21:55:00|3.17|3.17|3.17|3.17|0
1595282700|2020-07-20 22:05:00|3.17|3.17|3.17|3.17|0
1595284800|2020-07-20 22:40:00|3.17|3.17|3.17|3.17|0
1595285100|2020-07-20 22:45:00|3.17|3.17|3.17|3.17|0
1595285400|2020-07-20 22:50:00|3.17|3.17|3.17|3.17|0
1595286000|2020-07-20 23:00:00|3.17|3.17|3.17|3.17|0
1595286900|2020-07-20 23:15:00|3.15|3.15|3.15|3.15|0
1595288400|2020-07-20 23:40:00|3.17|3.17|3.17|3.17|0
1595288700|2020-07-20 23:45:00|3.16|3.17|3.16|3.17|0
1595289000|2020-07-20 23:50:00|3.17|3.17|3.17|3.17|0
1595289300|2020-07-20 23:55:00|3.19|3.19|3.19|3.19|0
1595330100|2020-07-21 11:15:00|3.2|3.2|3.2|3.2|0
1595330400|2020-07-21 11:20:00|3.2|3.2|3.2|3.2|0
1595332500|2020-07-21 11:55:00|3.2|3.2|3.2|3.2|0
1595333700|2020-07-21 12:15:00|3.289|3.29|3.19|3.29|0
1595334000|2020-07-21 12:20:00|3.23|3.23|3.23|3.23|0
1595334300|2020-07-21 12:25:00|3.24|3.24|3.24|3.24|0
1595334600|2020-07-21 12:30:00|3.3|3.35|3.3|3.35|0
1595334900|2020-07-21 12:35:00|3.3|3.3|3.3|3.3|0
1595335200|2020-07-21 12:40:00|3.3|3.3|3.3|3.3|0
1595335800|2020-07-21 12:50:00|3.3|3.3|3.3|3.3|0
1595336100|2020-07-21 12:55:00|3.3|3.3|3.3|3.3|0
1595336700|2020-07-21 13:05:00|3.3|3.3|3.3|3.3|0
1595337000|2020-07-21 13:10:00|3.25|3.28|3.2|3.2|0
1595338200|2020-07-21 13:30:00|3.25|3.25|3.201|3.229|37673
1595338500|2020-07-21 13:35:00|3.215|3.27|3.17|3.17|31275
1595338800|2020-07-21 13:40:00|3.17|3.22|3.17|3.18|6532
1595339100|2020-07-21 13:45:00|3.18|3.19|3.11|3.11|28476
1595339400|2020-07-21 13:50:00|3.11|3.25|3.11|3.17|38810
1595339700|2020-07-21 13:55:00|3.181|3.26|3.181|3.245|6890
1595340000|2020-07-21 14:00:00|3.27|3.27|3.18|3.2|25401
1595340300|2020-07-21 14:05:00|3.2|3.204|3.18|3.2|13548
1595340600|2020-07-21 14:10:00|3.2|3.22|3.165|3.2|54657
1595340900|2020-07-21 14:15:00|3.192|3.192|3.15|3.15|7728
1595341200|2020-07-21 14:20:00|3.15|3.16|3.08|3.129|61803
1595341500|2020-07-21 14:25:00|3.11|3.17|3.1|3.157|40986
1595341800|2020-07-21 14:30:00|3.165|3.165|3.131|3.165|9557
1595342100|2020-07-21 14:35:00|3.15|3.151|3.11|3.125|13031
1595342400|2020-07-21 14:40:00|3.13|3.135|3.11|3.115|16101
1595342700|2020-07-21 14:45:00|3.11|3.115|3.04|3.04|40722
1595343000|2020-07-21 14:50:00|3.04|3.08|3.04|3.06|24888
1595343300|2020-07-21 14:55:00|3.06|3.08|3.06|3.06|12268
1595343600|2020-07-21 15:00:00|3.063|3.07|3.06|3.07|9945
1595343900|2020-07-21 15:05:00|3.07|3.09|3.046|3.07|20207
1595344200|2020-07-21 15:10:00|3.075|3.09|3.075|3.09|7948
1595344500|2020-07-21 15:15:00|3.1|3.14|3.09|3.13|5909
1595344800|2020-07-21 15:20:00|3.11|3.14|3.11|3.14|2637
1595345100|2020-07-21 15:25:00|3.14|3.14|3.12|3.12|13806
1595345400|2020-07-21 15:30:00|3.13|3.14|3.12|3.12|2023
1595345700|2020-07-21 15:35:00|3.13|3.15|3.125|3.146|11839
1595346000|2020-07-21 15:40:00|3.12|3.15|3.12|3.126|6100
1595346300|2020-07-21 15:45:00|3.12|3.125|3.098|3.098|3176
1595346600|2020-07-21 15:50:00|3.08|3.09|3.08|3.09|4321
1595346900|2020-07-21 15:55:00|3.093|3.093|3.09|3.09|1099
1595347200|2020-07-21 16:00:00|3.1|3.2|3.1|3.14|48761
1595347500|2020-07-21 16:05:00|3.116|3.14|3.116|3.14|5115
1595347800|2020-07-21 16:10:00|3.13|3.13|3.13|3.13|1011
1595348100|2020-07-21 16:15:00|3.128|3.13|3.124|3.13|2809
1595348400|2020-07-21 16:20:00|3.125|3.125|3.125|3.125|377
1595348700|2020-07-21 16:25:00|3.125|3.125|3.12|3.125|1671
1595349000|2020-07-21 16:30:00|3.125|3.2|3.08|3.19|36026
1595349300|2020-07-21 16:35:00|3.17|3.17|3.16|3.17|1584
1595349600|2020-07-21 16:40:00|3.18|3.19|3.16|3.161|11433
1595349900|2020-07-21 16:45:00|3.175|3.187|3.16|3.16|8502
1595350200|2020-07-21 16:50:00|3.175|3.175|3.175|3.175|622
1595350500|2020-07-21 16:55:00|3.19|3.19|3.176|3.19|1715
1595350800|2020-07-21 17:00:00|3.16|3.17|3.15|3.15|11620
1595351100|2020-07-21 17:05:00|3.155|3.155|3.15|3.15|2178
1595351400|2020-07-21 17:10:00|3.16|3.16|3.15|3.158|2725
1595351700|2020-07-21 17:15:00|3.161|3.183|3.16|3.183|2354
1595352000|2020-07-21 17:20:00|3.175|3.18|3.175|3.18|537
1595352300|2020-07-21 17:25:00|3.185|3.187|3.17|3.17|3578
1595352600|2020-07-21 17:30:00|3.17|3.178|3.17|3.178|1634
1595352900|2020-07-21 17:35:00|3.178|3.178|3.15|3.15|4699
1595353200|2020-07-21 17:40:00|3.17|3.17|3.17|3.17|155
1595353500|2020-07-21 17:45:00|3.16|3.177|3.16|3.16|781
1595353800|2020-07-21 17:50:00|3.178|3.178|3.15|3.15|2876
1595354100|2020-07-21 17:55:00|3.165|3.165|3.15|3.15|304
1595354400|2020-07-21 18:00:00|3.157|3.179|3.157|3.17|3260
1595354700|2020-07-21 18:05:00|3.16|3.16|3.15|3.151|2068
1595355000|2020-07-21 18:10:00|3.155|3.16|3.15|3.155|1079
1595355300|2020-07-21 18:15:00|3.155|3.16|3.15|3.16|1727
1595355600|2020-07-21 18:20:00|3.15|3.16|3.13|3.15|26767
1595355900|2020-07-21 18:25:00|3.168|3.168|3.13|3.145|2265
1595356200|2020-07-21 18:30:00|3.15|3.168|3.12|3.15|15545
1595356500|2020-07-21 18:35:00|3.135|3.14|3.11|3.111|2507
1595356800|2020-07-21 18:40:00|3.146|3.146|3.123|3.123|740
1595357100|2020-07-21 18:45:00|3.135|3.139|3.08|3.1|22408
1595357400|2020-07-21 18:50:00|3.08|3.111|3.07|3.09|6515
1595357700|2020-07-21 18:55:00|3.128|3.13|3.1|3.1|1748
1595358000|2020-07-21 19:00:00|3.1|3.12|3.1|3.11|7701
1595358300|2020-07-21 19:05:00|3.115|3.115|3.11|3.11|2530
1595358600|2020-07-21 19:10:00|3.11|3.11|3.1|3.105|23437
1595358900|2020-07-21 19:15:00|3.1|3.105|3.1|3.1|18758
1595359200|2020-07-21 19:20:00|3.1|3.1|3.08|3.08|20528
1595359500|2020-07-21 19:25:00|3.08|3.09|3.08|3.085|4838
1595359800|2020-07-21 19:30:00|3.09|3.11|3.085|3.11|8827
1595360100|2020-07-21 19:35:00|3.11|3.15|3.11|3.13|12493
1595360400|2020-07-21 19:40:00|3.142|3.142|3.11|3.115|12135
1595360700|2020-07-21 19:45:00|3.12|3.12|3.09|3.095|8506
1595361000|2020-07-21 19:50:00|3.1|3.13|3.09|3.11|7222
1595361300|2020-07-21 19:55:00|3.11|3.12|3.09|3.09|9148
1595361600|2020-07-21 20:00:00|3.09|3.09|3.09|3.09|818
1595361900|2020-07-21 20:05:00|3.09|3.09|3.09|3.09|0
1595362200|2020-07-21 20:10:00|3.1|3.1|3.1|3.1|0
1595362500|2020-07-21 20:15:00|3.09|3.09|3.09|3.09|0
1595362800|2020-07-21 20:20:00|3.09|3.09|3.09|3.09|0
1595363400|2020-07-21 20:30:00|3.09|3.09|3.09|3.09|0
1595364600|2020-07-21 20:50:00|3.2|3.2|3.2|3.2|0
1595366400|2020-07-21 21:20:00|3.1|3.1|3.1|3.1|0
1595366700|2020-07-21 21:25:00|3.1|3.1|3.1|3.1|0
1595367000|2020-07-21 21:30:00|3.12|3.12|3.12|3.12|0
1595367900|2020-07-21 21:45:00|3.15|3.15|3.15|3.15|0
1595368500|2020-07-21 21:55:00|3.14|3.14|3.14|3.14|0
1595368800|2020-07-21 22:00:00|3.17|3.17|3.17|3.17|0
1595370000|2020-07-21 22:20:00|3.17|3.17|3.17|3.17|0
1595371200|2020-07-21 22:40:00|3.17|3.17|3.17|3.17|0
1595373600|2020-07-21 23:20:00|3.2|3.2|3.2|3.2|0
1595374200|2020-07-21 23:30:00|3.2|3.2|3.2|3.2|0
1595374500|2020-07-21 23:35:00|3.2|3.2|3.2|3.2|0
1595374800|2020-07-21 23:40:00|3.17|3.17|3.17|3.17|0
1595375100|2020-07-21 23:45:00|3.17|3.17|3.17|3.17|0
1595375700|2020-07-21 23:55:00|3.12|3.12|3.12|3.12|0
1595416500|2020-07-22 11:15:00|3.15|3.15|3.15|3.15|0
1595416800|2020-07-22 11:20:00|3.15|3.15|3.15|3.15|0
1595417400|2020-07-22 11:30:00|3.1|3.1|3.1|3.1|0
1595417700|2020-07-22 11:35:00|3.09|3.09|3.09|3.09|0
1595420100|2020-07-22 12:15:00|3.08|3.09|3.08|3.08|0
1595420400|2020-07-22 12:20:00|3.05|3.05|3|3|0
1595421000|2020-07-22 12:30:00|3|3.01|3|3.01|0
1595421900|2020-07-22 12:45:00|3.02|3.02|3.02|3.02|0
1595422200|2020-07-22 12:50:00|3.05|3.05|3.05|3.05|0
1595423400|2020-07-22 13:10:00|3.05|3.05|3.02|3.02|0
1595423700|2020-07-22 13:15:00|3.05|3.05|3.05|3.05|0
1595424600|2020-07-22 13:30:00|3.14|3.14|3.06|3.14|25670
1595424900|2020-07-22 13:35:00|3.085|3.12|3.06|3.06|6780
1595425200|2020-07-22 13:40:00|3.05|3.05|2.97|3|24244
1595425500|2020-07-22 13:45:00|3.039|3.05|3.02|3.02|11939
1595425800|2020-07-22 13:50:00|3.03|3.054|3.02|3.04|10658
1595426100|2020-07-22 13:55:00|3.04|3.06|3.02|3.06|15327
1595426400|2020-07-22 14:00:00|3.081|3.081|3.03|3.045|14213
1595426700|2020-07-22 14:05:00|3.05|3.061|2.99|2.99|23172
1595427000|2020-07-22 14:10:00|2.99|3.01|2.98|2.98|8348
1595427300|2020-07-22 14:15:00|2.99|3|2.96|2.99|23005
1595427600|2020-07-22 14:20:00|2.995|3.03|2.99|3.015|9194
1595427900|2020-07-22 14:25:00|3.015|3.015|3|3|1739
1595428200|2020-07-22 14:30:00|2.995|3.02|2.995|3.02|5400
1595428500|2020-07-22 14:35:00|3|3.02|2.99|2.99|2144
1595428800|2020-07-22 14:40:00|3|3.03|2.99|3.03|2403
1595429100|2020-07-22 14:45:00|3.03|3.03|3.01|3.013|8521
1595429400|2020-07-22 14:50:00|3.03|3.04|3.01|3.015|8393
1595429700|2020-07-22 14:55:00|3.025|3.05|3.025|3.05|1569
1595430000|2020-07-22 15:00:00|3.02|3.04|3.02|3.03|2189
1595430300|2020-07-22 15:05:00|3.03|3.03|3.01|3.025|2801
1595430600|2020-07-22 15:10:00|3.023|3.03|3.01|3.015|3074
1595430900|2020-07-22 15:15:00|3.015|3.015|3.015|3.015|510
1595431200|2020-07-22 15:20:00|3.015|3.02|3.01|3.02|522
1595431500|2020-07-22 15:25:00|3.01|3.024|3.01|3.024|1001
1595431800|2020-07-22 15:30:00|3.01|3.022|3.01|3.02|1979
1595432100|2020-07-22 15:35:00|3.02|3.03|3.01|3.03|1470
1595432400|2020-07-22 15:40:00|3.05|3.05|3.03|3.03|1770
1595432700|2020-07-22 15:45:00|3.01|3.034|3.01|3.01|3974
1595433000|2020-07-22 15:50:00|3.035|3.05|3|3|5051
1595433300|2020-07-22 15:55:00|3|3.04|2.98|3.04|26466
1595433600|2020-07-22 16:00:00|3.005|3.023|3.005|3.01|2432
1595433900|2020-07-22 16:05:00|3.01|3.01|2.98|2.98|5941
1595434200|2020-07-22 16:10:00|2.991|3|2.98|2.99|2608
1595434500|2020-07-22 16:15:00|3|3.01|2.99|3|3289
1595434800|2020-07-22 16:20:00|3.004|3.004|3.004|3.004|200
1595435400|2020-07-22 16:30:00|3|3.042|3|3.042|8694
1595435700|2020-07-22 16:35:00|3.048|3.048|3.025|3.025|4371
1595436000|2020-07-22 16:40:00|3.01|3.04|3.01|3.03|1626
1595436300|2020-07-22 16:45:00|3.04|3.06|3|3.04|11663
1595436600|2020-07-22 16:50:00|3.03|3.03|3.03|3.03|200
1595436900|2020-07-22 16:55:00|3.01|3.03|3.01|3.01|1287
1595437500|2020-07-22 17:05:00|3.015|3.015|3.01|3.01|300
1595437800|2020-07-22 17:10:00|3.02|3.03|3.01|3.03|1811
1595438100|2020-07-22 17:15:00|3.024|3.024|2.96|2.982|28484
1595438400|2020-07-22 17:20:00|3|3.02|2.99|2.99|4327
1595438700|2020-07-22 17:25:00|2.99|2.99|2.97|2.98|7661
1595439000|2020-07-22 17:30:00|2.972|3|2.972|2.99|4709
1595439300|2020-07-22 17:35:00|2.99|2.99|2.975|2.98|4121
1595439900|2020-07-22 17:45:00|2.98|3|2.98|3|640
1595440200|2020-07-22 17:50:00|3|3|2.96|2.96|15079
1595440500|2020-07-22 17:55:00|2.96|2.979|2.96|2.975|1668
1595440800|2020-07-22 18:00:00|2.96|2.97|2.935|2.94|21421
1595441100|2020-07-22 18:05:00|2.94|2.95|2.92|2.94|7827
1595441400|2020-07-22 18:10:00|2.94|2.95|2.94|2.941|3344
1595441700|2020-07-22 18:15:00|2.95|2.95|2.94|2.94|605
1595442000|2020-07-22 18:20:00|2.95|2.96|2.942|2.96|3250
1595442300|2020-07-22 18:25:00|2.96|2.98|2.956|2.98|11585
1595442600|2020-07-22 18:30:00|2.98|2.986|2.965|2.965|3393
1595442900|2020-07-22 18:35:00|2.97|2.99|2.97|2.985|1330
1595443200|2020-07-22 18:40:00|2.976|2.976|2.94|2.94|12041
1595443500|2020-07-22 18:45:00|2.94|2.96|2.94|2.96|3651
1595443800|2020-07-22 18:50:00|2.94|2.96|2.94|2.96|5135
1595444100|2020-07-22 18:55:00|2.946|2.96|2.946|2.96|7790
1595444400|2020-07-22 19:00:00|2.96|2.96|2.94|2.95|1305
1595444700|2020-07-22 19:05:00|2.96|2.97|2.951|2.97|3490
1595445000|2020-07-22 19:10:00|2.95|2.95|2.95|2.95|116
1595445300|2020-07-22 19:15:00|2.95|2.99|2.95|2.98|3945
1595445600|2020-07-22 19:20:00|2.99|2.99|2.98|2.982|950
1595445900|2020-07-22 19:25:00|2.97|2.98|2.97|2.97|2369
1595446200|2020-07-22 19:30:00|2.97|2.99|2.97|2.99|2633
1595446500|2020-07-22 19:35:00|2.97|2.97|2.96|2.97|3051
1595446800|2020-07-22 19:40:00|2.97|2.97|2.96|2.96|5055
1595447100|2020-07-22 19:45:00|2.96|2.965|2.955|2.96|2629
1595447400|2020-07-22 19:50:00|2.97|2.98|2.96|2.98|4581
1595447700|2020-07-22 19:55:00|2.99|2.99|2.95|2.98|9794
1595448000|2020-07-22 20:00:00|3|3|3|3|1105
1595448600|2020-07-22 20:10:00|3|3|3|3|0
1595449800|2020-07-22 20:30:00|3|3|3|3|0
1595451000|2020-07-22 20:50:00|3|3|3|3|0
1595452800|2020-07-22 21:20:00|3.024|3.024|3.024|3.024|0
1595453700|2020-07-22 21:35:00|2.95|2.95|2.95|2.95|0
1595454600|2020-07-22 21:50:00|2.95|2.95|2.95|2.95|0
1595454900|2020-07-22 21:55:00|2.96|2.96|2.96|2.96|0
1595457300|2020-07-22 22:35:00|2.97|2.97|2.97|2.97|0
1595458200|2020-07-22 22:50:00|3.04|3.04|3.04|3.04|0
1595458800|2020-07-22 23:00:00|3.04|3.04|2.94|2.94|0
1595506500|2020-07-23 12:15:00|3.019|3.019|3|3|0
1595506800|2020-07-23 12:20:00|2.95|2.95|2.9|2.92|0
1595507700|2020-07-23 12:35:00|3|3|3|3|0
1595508600|2020-07-23 12:50:00|2.94|3|2.94|3|0
1595508900|2020-07-23 12:55:00|2.96|2.96|2.93|2.93|0
1595509200|2020-07-23 13:00:00|2.93|2.93|2.93|2.93|0
1595509500|2020-07-23 13:05:00|2.93|2.93|2.93|2.93|0
1595509800|2020-07-23 13:10:00|3|3|3|3|0
1595511000|2020-07-23 13:30:00|2.991|2.991|2.95|2.951|27106
1595511300|2020-07-23 13:35:00|2.96|2.985|2.948|2.948|12336
1595511600|2020-07-23 13:40:00|2.94|2.945|2.94|2.945|1748
1595511900|2020-07-23 13:45:00|2.941|2.97|2.941|2.959|1726
1595512200|2020-07-23 13:50:00|2.95|3|2.95|3|6321
1595512500|2020-07-23 13:55:00|2.99|3.01|2.972|3.01|10102
1595512800|2020-07-23 14:00:00|3|3.01|2.95|3.01|6002
1595513100|2020-07-23 14:05:00|2.975|3|2.975|3|1261
1595513400|2020-07-23 14:10:00|2.975|2.98|2.95|2.98|1496
1595513700|2020-07-23 14:15:00|2.97|2.97|2.97|2.97|1016
1595514000|2020-07-23 14:20:00|2.979|2.979|2.95|2.963|3361
1595514300|2020-07-23 14:25:00|2.96|2.971|2.96|2.969|6807
1595514600|2020-07-23 14:30:00|2.97|3|2.97|3|4349
1595514900|2020-07-23 14:35:00|2.975|3.02|2.952|3.02|4604
1595515200|2020-07-23 14:40:00|3.02|3.03|2.97|2.97|3151
1595515500|2020-07-23 14:45:00|3|3|2.97|2.97|1475
1595515800|2020-07-23 14:50:00|2.97|2.98|2.97|2.98|1098
1595516100|2020-07-23 14:55:00|2.96|2.962|2.95|2.96|1457
1595516400|2020-07-23 15:00:00|2.97|2.985|2.97|2.985|398
1595516700|2020-07-23 15:05:00|2.97|2.97|2.97|2.97|3162
1595517000|2020-07-23 15:10:00|3|3|2.985|2.985|12225
1595517300|2020-07-23 15:15:00|2.985|3|2.985|3|854
1595517600|2020-07-23 15:20:00|3|3|2.96|2.96|1233
1595517900|2020-07-23 15:25:00|2.99|2.99|2.99|2.99|319
1595518200|2020-07-23 15:30:00|2.995|2.995|2.98|2.98|543
1595518500|2020-07-23 15:35:00|2.994|2.994|2.994|2.994|425
1595518800|2020-07-23 15:40:00|2.985|3|2.985|3|1391
1595519100|2020-07-23 15:45:00|2.985|2.985|2.985|2.985|324
1595519400|2020-07-23 15:50:00|2.995|3|2.99|2.99|2427
1595519700|2020-07-23 15:55:00|3|3.01|2.995|2.995|2147
1595520000|2020-07-23 16:00:00|2.995|3.02|2.995|3.013|4495
1595520300|2020-07-23 16:05:00|3.02|3.05|3|3.039|27956
1595520600|2020-07-23 16:10:00|3.024|3.03|3.01|3.019|7076
1595520900|2020-07-23 16:15:00|3.01|3.04|3.01|3.015|10552
1595521200|2020-07-23 16:20:00|3.02|3.02|3.02|3.02|300
1595521500|2020-07-23 16:25:00|3.012|3.05|3.01|3.03|6595
1595521800|2020-07-23 16:30:00|3.04|3.05|3.01|3.03|2641
1595522100|2020-07-23 16:35:00|3.025|3.04|3.025|3.04|1860
1595522400|2020-07-23 16:40:00|3.04|3.05|3.025|3.025|12454
1595522700|2020-07-23 16:45:00|3.02|3.04|3.02|3.03|3752
1595523000|2020-07-23 16:50:00|3.029|3.04|3.029|3.04|848
1595523300|2020-07-23 16:55:00|3.03|3.03|3.02|3.03|8752
1595523600|2020-07-23 17:00:00|3.03|3.03|3.024|3.025|2945
1595523900|2020-07-23 17:05:00|3.04|3.04|3.038|3.04|2177
1595524200|2020-07-23 17:10:00|3.05|3.05|3.03|3.03|15463
1595524500|2020-07-23 17:15:00|3.03|3.03|3.03|3.03|467
1595524800|2020-07-23 17:20:00|3.035|3.035|3.004|3.004|3259
1595525100|2020-07-23 17:25:00|3.004|3.03|3.004|3.03|3367
1595525400|2020-07-23 17:30:00|3.025|3.04|3.02|3.03|6705
1595525700|2020-07-23 17:35:00|3.026|3.026|3.026|3.026|1149
1595526000|2020-07-23 17:40:00|3.01|3.015|2.99|2.99|5959
1595526300|2020-07-23 17:45:00|2.995|3|2.995|3|1586
1595526600|2020-07-23 17:50:00|2.99|2.991|2.985|2.99|3774
1595526900|2020-07-23 17:55:00|3|3.06|2.98|2.995|33895
1595527200|2020-07-23 18:00:00|2.98|2.995|2.97|2.98|8351
1595527500|2020-07-23 18:05:00|2.96|2.96|2.95|2.95|3824
1595527800|2020-07-23 18:10:00|2.955|2.96|2.91|2.95|22649
1595528100|2020-07-23 18:15:00|2.915|2.93|2.73|2.83|143076
1595528400|2020-07-23 18:20:00|2.83|2.836|2.757|2.832|44997
1595528700|2020-07-23 18:25:00|2.815|2.86|2.815|2.82|19727
1595529000|2020-07-23 18:30:00|2.83|2.85|2.796|2.85|30675
1595529300|2020-07-23 18:35:00|2.85|2.92|2.85|2.885|12077
1595529600|2020-07-23 18:40:00|2.85|2.865|2.83|2.84|15708
1595529900|2020-07-23 18:45:00|2.82|2.92|2.82|2.9|25694
1595530200|2020-07-23 18:50:00|2.895|2.95|2.895|2.94|5170
1595530500|2020-07-23 18:55:00|2.91|2.91|2.88|2.907|3333
1595530800|2020-07-23 19:00:00|2.88|2.897|2.88|2.897|1500
1595531100|2020-07-23 19:05:00|2.93|2.93|2.9|2.92|3226
1595531400|2020-07-23 19:10:00|2.9|2.9|2.874|2.874|5239
1595531700|2020-07-23 19:15:00|2.88|2.885|2.86|2.885|7764
1595532000|2020-07-23 19:20:00|2.88|2.882|2.88|2.882|1086
1595532300|2020-07-23 19:25:00|2.88|2.88|2.86|2.878|1210
1595532600|2020-07-23 19:30:00|2.88|2.88|2.86|2.86|4611
1595532900|2020-07-23 19:35:00|2.84|2.848|2.84|2.846|1017
1595533200|2020-07-23 19:40:00|2.84|2.85|2.83|2.85|7665
1595533500|2020-07-23 19:45:00|2.85|2.86|2.85|2.86|11756
1595533800|2020-07-23 19:50:00|2.87|2.875|2.87|2.87|1018
1595534100|2020-07-23 19:55:00|2.865|2.89|2.86|2.89|11428
1595534400|2020-07-23 20:00:00|2.86|2.86|2.86|2.86|0
1595535300|2020-07-23 20:15:00|2.85|2.85|2.85|2.85|0
1595535600|2020-07-23 20:20:00|2.9|2.9|2.9|2.9|0
1595536200|2020-07-23 20:30:00|2.9|2.9|2.9|2.9|0
1595536500|2020-07-23 20:35:00|2.89|2.89|2.89|2.89|0
1595547000|2020-07-23 23:30:00|2.9|2.9|2.9|2.9|0
1595547600|2020-07-23 23:40:00|2.88|2.88|2.88|2.88|0
1595548200|2020-07-23 23:50:00|2.88|2.88|2.88|2.88|0
1595590500|2020-07-24 11:35:00|2.89|2.89|2.89|2.89|0
1595590800|2020-07-24 11:40:00|2.89|2.89|2.89|2.89|0
1595592600|2020-07-24 12:10:00|2.87|2.87|2.87|2.87|0
1595592900|2020-07-24 12:15:00|2.87|2.93|2.83|2.85|0
1595593500|2020-07-24 12:25:00|2.87|2.87|2.87|2.87|0
1595594100|2020-07-24 12:35:00|2.85|2.85|2.85|2.85|0
1595595000|2020-07-24 12:50:00|2.83|2.83|2.83|2.83|0
1595595300|2020-07-24 12:55:00|2.8|2.8|2.78|2.78|0
1595597400|2020-07-24 13:30:00|2.785|2.785|2.75|2.77|42493
1595597700|2020-07-24 13:35:00|2.73|2.75|2.65|2.675|47271
1595598000|2020-07-24 13:40:00|2.68|2.727|2.67|2.72|43668
1595598300|2020-07-24 13:45:00|2.74|2.74|2.69|2.69|23422
1595598600|2020-07-24 13:50:00|2.69|2.74|2.69|2.7|16745
1595598900|2020-07-24 13:55:00|2.76|2.76|2.708|2.72|8685
1595599200|2020-07-24 14:00:00|2.69|2.73|2.69|2.72|12056
1595599500|2020-07-24 14:05:00|2.711|2.755|2.7|2.74|6688
1595599800|2020-07-24 14:10:00|2.725|2.76|2.72|2.76|6496
1595600100|2020-07-24 14:15:00|2.76|2.767|2.73|2.73|4496
1595600400|2020-07-24 14:20:00|2.75|2.78|2.73|2.761|5772
1595600700|2020-07-24 14:25:00|2.774|2.774|2.774|2.774|510
1595601000|2020-07-24 14:30:00|2.77|2.775|2.747|2.747|3781
1595601300|2020-07-24 14:35:00|2.755|2.755|2.753|2.753|600
1595601600|2020-07-24 14:40:00|2.755|2.76|2.75|2.76|4180
1595602200|2020-07-24 14:50:00|2.77|2.77|2.76|2.765|1771
1595602500|2020-07-24 14:55:00|2.76|2.76|2.75|2.752|1421
1595602800|2020-07-24 15:00:00|2.77|2.8|2.75|2.77|5330
1595603100|2020-07-24 15:05:00|2.77|2.79|2.75|2.77|4692
1595603400|2020-07-24 15:10:00|2.783|2.8|2.78|2.8|2537
1595603700|2020-07-24 15:15:00|2.79|2.79|2.78|2.781|3976
1595604000|2020-07-24 15:20:00|2.79|2.79|2.77|2.77|1479
1595604300|2020-07-24 15:25:00|2.75|2.755|2.75|2.755|1640
1595604600|2020-07-24 15:30:00|2.775|2.79|2.761|2.79|2159
1595604900|2020-07-24 15:35:00|2.76|2.77|2.76|2.77|1179
1595605200|2020-07-24 15:40:00|2.798|2.798|2.785|2.785|2792
1595605500|2020-07-24 15:45:00|2.79|2.79|2.78|2.79|952
1595606100|2020-07-24 15:55:00|2.77|2.79|2.77|2.78|2584
1595606400|2020-07-24 16:00:00|2.785|2.785|2.772|2.772|3674
1595607000|2020-07-24 16:10:00|2.77|2.77|2.765|2.765|2915
1595607300|2020-07-24 16:15:00|2.76|2.76|2.76|2.76|2777
1595607600|2020-07-24 16:20:00|2.755|2.755|2.75|2.753|18916
1595607900|2020-07-24 16:25:00|2.732|2.732|2.732|2.732|688
1595608200|2020-07-24 16:30:00|2.74|2.79|2.74|2.79|2068
1595608500|2020-07-24 16:35:00|2.753|2.77|2.753|2.77|1259
1595609100|2020-07-24 16:45:00|2.76|2.76|2.75|2.75|880
1595609400|2020-07-24 16:50:00|2.751|2.76|2.751|2.76|3528
1595609700|2020-07-24 16:55:00|2.761|2.761|2.759|2.759|7500
1595610000|2020-07-24 17:00:00|2.75|2.765|2.75|2.765|655
1595610300|2020-07-24 17:05:00|2.75|2.75|2.73|2.75|5984
1595610600|2020-07-24 17:10:00|2.75|2.79|2.74|2.74|5331
1595610900|2020-07-24 17:15:00|2.73|2.76|2.73|2.747|4100
1595611200|2020-07-24 17:20:00|2.73|2.73|2.727|2.727|2307
1595611500|2020-07-24 17:25:00|2.735|2.735|2.735|2.735|229
1595612100|2020-07-24 17:35:00|2.73|2.735|2.73|2.735|2460
1595612400|2020-07-24 17:40:00|2.72|2.72|2.72|2.72|348
1595612700|2020-07-24 17:45:00|2.75|2.75|2.74|2.74|1625
1595613000|2020-07-24 17:50:00|2.75|2.75|2.75|2.75|1174
1595613600|2020-07-24 18:00:00|2.75|2.755|2.75|2.754|1975
1595613900|2020-07-24 18:05:00|2.74|2.75|2.74|2.75|1367
1595614200|2020-07-24 18:10:00|2.764|2.77|2.764|2.77|2247
1595614500|2020-07-24 18:15:00|2.75|2.76|2.745|2.745|3987
1595615100|2020-07-24 18:25:00|2.75|2.75|2.747|2.747|931
1595615400|2020-07-24 18:30:00|2.74|2.74|2.74|2.74|627
1595615700|2020-07-24 18:35:00|2.745|2.745|2.74|2.74|360
1595616000|2020-07-24 18:40:00|2.742|2.745|2.74|2.74|470
1595616300|2020-07-24 18:45:00|2.745|2.745|2.72|2.72|4715
1595616900|2020-07-24 18:55:00|2.72|2.73|2.72|2.72|6200
1595617200|2020-07-24 19:00:00|2.71|2.73|2.71|2.72|14164
1595617500|2020-07-24 19:05:00|2.71|2.72|2.7|2.72|5476
1595618100|2020-07-24 19:15:00|2.72|2.721|2.72|2.72|3250
1595618400|2020-07-24 19:20:00|2.72|2.72|2.72|2.72|298
1595618700|2020-07-24 19:25:00|2.72|2.72|2.72|2.72|1842
1595619000|2020-07-24 19:30:00|2.725|2.725|2.72|2.725|1415
1595619300|2020-07-24 19:35:00|2.73|2.73|2.73|2.73|176
1595619600|2020-07-24 19:40:00|2.725|2.73|2.72|2.72|1553
1595619900|2020-07-24 19:45:00|2.72|2.73|2.72|2.72|4243
1595620200|2020-07-24 19:50:00|2.72|2.73|2.72|2.73|8220
1595620500|2020-07-24 19:55:00|2.733|2.745|2.72|2.72|31575
1595620800|2020-07-24 20:00:00|2.72|2.72|2.7|2.7|0
1595623200|2020-07-24 20:40:00|2.72|2.72|2.72|2.72|0
1595625300|2020-07-24 21:15:00|2.78|2.78|2.78|2.78|0
1595631300|2020-07-24 22:55:00|2.76|2.76|2.76|2.76|0
1595631900|2020-07-24 23:05:00|2.72|2.72|2.65|2.65|0
1595632200|2020-07-24 23:10:00|2.6|2.6|2.6|2.6|0
1595632500|2020-07-24 23:15:00|2.73|2.73|2.73|2.73|0
1595633700|2020-07-24 23:35:00|2.65|2.65|2.65|2.65|0
1595634000|2020-07-24 23:40:00|2.65|2.65|2.65|2.65|0
1595634000|2020-07-24 23:40:00|2.65|2.65|2.65|2.65|0