1590586200|2020-05-27 13:30:00|2.47|2.48|2.45|2.46|0
1590586500|2020-05-27 13:35:00|2.46|2.467|2.46|2.467|2602
1590586800|2020-05-27 13:40:00|2.46|2.47|2.46|2.465|4953
1590587100|2020-05-27 13:45:00|2.465|2.465|2.465|2.465|479
1590587400|2020-05-27 13:50:00|2.465|2.465|2.45|2.455|1763
1590587700|2020-05-27 13:55:00|2.45|2.45|2.45|2.45|528
1590588000|2020-05-27 14:00:00|2.45|2.45|2.43|2.43|21510
1590588300|2020-05-27 14:05:00|2.434|2.445|2.434|2.44|4080
1590588600|2020-05-27 14:10:00|2.445|2.445|2.44|2.44|2594
1590588900|2020-05-27 14:15:00|2.43|2.43|2.42|2.43|15261
1590589200|2020-05-27 14:20:00|2.43|2.43|2.425|2.425|868
1590589500|2020-05-27 14:25:00|2.421|2.421|2.421|2.421|503
1590589800|2020-05-27 14:30:00|2.427|2.427|2.425|2.425|1399
1590590100|2020-05-27 14:35:00|2.42|2.42|2.41|2.415|22583
1590590400|2020-05-27 14:40:00|2.415|2.42|2.41|2.415|4226
1590590700|2020-05-27 14:45:00|2.414|2.42|2.41|2.415|15197
1590591000|2020-05-27 14:50:00|2.41|2.415|2.41|2.412|2270
1590591300|2020-05-27 14:55:00|2.415|2.42|2.41|2.41|8417
1590591600|2020-05-27 15:00:00|2.41|2.41|2.4|2.405|41975
1590591900|2020-05-27 15:05:00|2.405|2.41|2.4|2.405|12402
1590592200|2020-05-27 15:10:00|2.401|2.41|2.4|2.405|16731
1590592500|2020-05-27 15:15:00|2.4|2.415|2.39|2.41|98263
1590592800|2020-05-27 15:20:00|2.41|2.42|2.41|2.41|15101
1590593100|2020-05-27 15:25:00|2.42|2.42|2.41|2.411|18392
1590593400|2020-05-27 15:30:00|2.411|2.42|2.41|2.415|3386
1590593700|2020-05-27 15:35:00|2.415|2.43|2.415|2.43|16297
1590594000|2020-05-27 15:40:00|2.43|2.43|2.425|2.43|4146
1590594300|2020-05-27 15:45:00|2.43|2.44|2.43|2.44|2440
1590594600|2020-05-27 15:50:00|2.44|2.45|2.434|2.45|2877
1590594900|2020-05-27 15:55:00|2.45|2.45|2.446|2.446|700
1590595200|2020-05-27 16:00:00|2.45|2.45|2.45|2.45|600
1590595500|2020-05-27 16:05:00|2.45|2.45|2.445|2.445|442
1590595800|2020-05-27 16:10:00|2.45|2.46|2.45|2.46|4648
1590596100|2020-05-27 16:15:00|2.46|2.46|2.445|2.445|15773
1590596400|2020-05-27 16:20:00|2.445|2.445|2.445|2.445|943
1590596700|2020-05-27 16:25:00|2.44|2.445|2.44|2.445|2764
1590597000|2020-05-27 16:30:00|2.45|2.45|2.45|2.45|510
1590597300|2020-05-27 16:35:00|2.442|2.445|2.442|2.445|5400
1590597600|2020-05-27 16:40:00|2.445|2.445|2.445|2.445|1397
1590597900|2020-05-27 16:45:00|2.445|2.45|2.444|2.444|3294
1590598200|2020-05-27 16:50:00|2.45|2.45|2.45|2.45|200
1590598500|2020-05-27 16:55:00|2.45|2.45|2.45|2.45|306
1590598800|2020-05-27 17:00:00|2.44|2.45|2.44|2.45|5217
1590599100|2020-05-27 17:05:00|2.45|2.45|2.446|2.446|745
1590599400|2020-05-27 17:10:00|2.45|2.45|2.445|2.45|629
1590599700|2020-05-27 17:15:00|2.45|2.45|2.44|2.45|2531
1590600000|2020-05-27 17:20:00|2.45|2.45|2.44|2.45|353
1590600300|2020-05-27 17:25:00|2.444|2.45|2.44|2.445|867
1590600600|2020-05-27 17:30:00|2.44|2.44|2.44|2.44|100
1590600900|2020-05-27 17:35:00|2.445|2.45|2.445|2.45|1020
1590601200|2020-05-27 17:40:00|2.44|2.45|2.44|2.45|6966
1590601500|2020-05-27 17:45:00|2.45|2.45|2.45|2.45|960
1590601800|2020-05-27 17:50:00|2.45|2.45|2.45|2.45|720
1590602100|2020-05-27 17:55:00|2.445|2.45|2.44|2.44|5815
1590602400|2020-05-27 18:00:00|2.45|2.45|2.44|2.444|2935
1590602700|2020-05-27 18:05:00|2.45|2.45|2.44|2.449|4313
1590603000|2020-05-27 18:10:00|2.45|2.45|2.44|2.45|2426
1590603300|2020-05-27 18:15:00|2.45|2.45|2.44|2.45|8135
1590603600|2020-05-27 18:20:00|2.445|2.45|2.445|2.445|7086
1590603900|2020-05-27 18:25:00|2.45|2.45|2.44|2.45|5876
1590604200|2020-05-27 18:30:00|2.45|2.45|2.44|2.45|6146
1590604500|2020-05-27 18:35:00|2.45|2.45|2.445|2.45|4225
1590604800|2020-05-27 18:40:00|2.45|2.45|2.445|2.45|4271
1590605100|2020-05-27 18:45:00|2.45|2.45|2.445|2.45|5825
1590605400|2020-05-27 18:50:00|2.45|2.45|2.445|2.45|4557
1590605700|2020-05-27 18:55:00|2.45|2.46|2.45|2.46|3461
1590606000|2020-05-27 19:00:00|2.46|2.46|2.46|2.46|805
1590606300|2020-05-27 19:05:00|2.46|2.46|2.455|2.46|4635
1590606600|2020-05-27 19:10:00|2.46|2.46|2.45|2.46|5414
1590606900|2020-05-27 19:15:00|2.455|2.46|2.45|2.455|1342
1590607200|2020-05-27 19:20:00|2.46|2.46|2.45|2.45|6562
1590607500|2020-05-27 19:25:00|2.46|2.46|2.45|2.455|1968
1590607800|2020-05-27 19:30:00|2.455|2.46|2.45|2.46|4505
1590608100|2020-05-27 19:35:00|2.46|2.46|2.45|2.455|36999
1590608400|2020-05-27 19:40:00|2.455|2.455|2.45|2.455|6541
1590608700|2020-05-27 19:45:00|2.455|2.46|2.45|2.45|2334
1590609000|2020-05-27 19:50:00|2.45|2.46|2.45|2.45|2096
1590609300|2020-05-27 19:55:00|2.46|2.46|2.45|2.46|65028
1590609600|2020-05-27 20:00:00|2.46|2.46|2.46|2.46|31330
1590672600|2020-05-28 13:30:00|2.5|2.5|2.485|2.496|0
1590672900|2020-05-28 13:35:00|2.495|2.5|2.494|2.495|3409
1590673200|2020-05-28 13:40:00|2.5|2.5|2.49|2.5|5550
1590673500|2020-05-28 13:45:00|2.5|2.5|2.49|2.5|14098
1590673800|2020-05-28 13:50:00|2.49|2.5|2.49|2.496|1574
1590674100|2020-05-28 13:55:00|2.49|2.495|2.49|2.49|5816
1590674400|2020-05-28 14:00:00|2.49|2.5|2.49|2.49|2266
1590674700|2020-05-28 14:05:00|2.5|2.5|2.49|2.49|661
1590675000|2020-05-28 14:10:00|2.493|2.5|2.49|2.5|10337
1590675300|2020-05-28 14:15:00|2.49|2.5|2.49|2.5|4247
1590675600|2020-05-28 14:20:00|2.49|2.497|2.49|2.49|516
1590675900|2020-05-28 14:25:00|2.495|2.51|2.49|2.505|12930
1590676500|2020-05-28 14:35:00|2.501|2.51|2.5|2.51|697
1590677100|2020-05-28 14:45:00|2.5|2.51|2.5|2.505|2404
1590677400|2020-05-28 14:50:00|2.505|2.505|2.505|2.505|709
1590677700|2020-05-28 14:55:00|2.505|2.515|2.5|2.5|25359
1590678000|2020-05-28 15:00:00|2.5|2.505|2.5|2.5|6408
1590678300|2020-05-28 15:05:00|2.5|2.505|2.5|2.5|2943
1590678600|2020-05-28 15:10:00|2.5|2.51|2.5|2.5|6024
1590678900|2020-05-28 15:15:00|2.5|2.51|2.5|2.5|9643
1590679200|2020-05-28 15:20:00|2.5|2.505|2.5|2.505|1523
1590679500|2020-05-28 15:25:00|2.51|2.51|2.5|2.5|3393
1590679800|2020-05-28 15:30:00|2.505|2.51|2.5|2.5|16207
1590680100|2020-05-28 15:35:00|2.505|2.505|2.5|2.5|2492
1590680400|2020-05-28 15:40:00|2.5|2.5|2.49|2.491|11926
1590680700|2020-05-28 15:45:00|2.495|2.495|2.49|2.49|900
1590681000|2020-05-28 15:50:00|2.495|2.495|2.49|2.495|857
1590681300|2020-05-28 15:55:00|2.5|2.5|2.495|2.495|556
1590681600|2020-05-28 16:00:00|2.5|2.5|2.499|2.5|711
1590681900|2020-05-28 16:05:00|2.5|2.5|2.495|2.495|2558
1590682200|2020-05-28 16:10:00|2.495|2.5|2.495|2.495|1213
1590682500|2020-05-28 16:15:00|2.5|2.5|2.495|2.5|395
1590682800|2020-05-28 16:20:00|2.5|2.5|2.49|2.5|6498
1590683100|2020-05-28 16:25:00|2.495|2.5|2.49|2.495|1973
1590683400|2020-05-28 16:30:00|2.495|2.5|2.495|2.5|1648
1590683700|2020-05-28 16:35:00|2.5|2.5|2.495|2.5|18707
1590684000|2020-05-28 16:40:00|2.5|2.5|2.494|2.5|2300
1590684300|2020-05-28 16:45:00|2.493|2.5|2.493|2.495|1121
1590684600|2020-05-28 16:50:00|2.5|2.5|2.495|2.5|1061
1590684900|2020-05-28 16:55:00|2.495|2.5|2.495|2.5|701
1590685200|2020-05-28 17:00:00|2.5|2.5|2.495|2.495|811
1590685500|2020-05-28 17:05:00|2.5|2.5|2.49|2.5|9512
1590685800|2020-05-28 17:10:00|2.5|2.5|2.49|2.495|1085
1590686100|2020-05-28 17:15:00|2.5|2.5|2.495|2.495|2500
1590686400|2020-05-28 17:20:00|2.495|2.5|2.49|2.5|14096
1590686700|2020-05-28 17:25:00|2.495|2.5|2.495|2.5|9518
1590687000|2020-05-28 17:30:00|2.5|2.5|2.495|2.495|2190
1590687300|2020-05-28 17:35:00|2.495|2.5|2.495|2.495|1698
1590687600|2020-05-28 17:40:00|2.5|2.5|2.495|2.495|651
1590687900|2020-05-28 17:45:00|2.5|2.5|2.49|2.5|1675
1590688200|2020-05-28 17:50:00|2.5|2.5|2.49|2.5|3330
1590688500|2020-05-28 17:55:00|2.5|2.5|2.495|2.5|13390
1590688800|2020-05-28 18:00:00|2.495|2.5|2.495|2.5|4896
1590689100|2020-05-28 18:05:00|2.5|2.5|2.495|2.5|1022
1590689400|2020-05-28 18:10:00|2.494|2.5|2.49|2.5|3063
1590689700|2020-05-28 18:15:00|2.5|2.51|2.495|2.51|88165
1590690000|2020-05-28 18:20:00|2.505|2.51|2.5|2.5|9232
1590690300|2020-05-28 18:25:00|2.505|2.51|2.5|2.505|1165
1590690600|2020-05-28 18:30:00|2.505|2.51|2.5|2.51|1248
1590690900|2020-05-28 18:35:00|2.51|2.51|2.5|2.5|9900
1590691200|2020-05-28 18:40:00|2.5|2.505|2.5|2.5|323
1590691500|2020-05-28 18:45:00|2.505|2.51|2.505|2.51|1104
1590691800|2020-05-28 18:50:00|2.51|2.51|2.5|2.51|705
1590692100|2020-05-28 18:55:00|2.506|2.51|2.505|2.505|9835
1590692400|2020-05-28 19:00:00|2.505|2.51|2.5|2.505|3786
1590692700|2020-05-28 19:05:00|2.51|2.51|2.5|2.51|3203
1590693000|2020-05-28 19:10:00|2.51|2.51|2.5|2.51|8837
1590693300|2020-05-28 19:15:00|2.51|2.51|2.505|2.505|6531
1590693600|2020-05-28 19:20:00|2.505|2.51|2.5|2.505|5723
1590693900|2020-05-28 19:25:00|2.506|2.51|2.5|2.505|17189
1590694200|2020-05-28 19:30:00|2.506|2.51|2.5|2.5|15207
1590694500|2020-05-28 19:35:00|2.51|2.51|2.5|2.5|1347
1590694800|2020-05-28 19:40:00|2.5|2.51|2.5|2.505|30495
1590695100|2020-05-28 19:45:00|2.5|2.505|2.5|2.505|27532
1590695400|2020-05-28 19:50:00|2.505|2.51|2.5|2.5|28760
1590695700|2020-05-28 19:55:00|2.5|2.51|2.5|2.5|54530
1590696000|2020-05-28 20:00:00|2.51|2.51|2.51|2.51|0
1590755100|2020-05-29 12:25:00|2.55|2.55|2.55|2.55|0
1590759000|2020-05-29 13:30:00|2.52|2.52|2.5|2.51|27798
1590759300|2020-05-29 13:35:00|2.505|2.505|2.505|2.505|1162
1590759600|2020-05-29 13:40:00|2.51|2.51|2.51|2.51|205
1590759900|2020-05-29 13:45:00|2.51|2.51|2.51|2.51|159
1590760200|2020-05-29 13:50:00|2.505|2.52|2.505|2.511|13523
1590760500|2020-05-29 13:55:00|2.515|2.52|2.51|2.52|3701
1590760800|2020-05-29 14:00:00|2.51|2.52|2.51|2.515|500
1590761100|2020-05-29 14:05:00|2.52|2.52|2.51|2.515|3591
1590761400|2020-05-29 14:10:00|2.517|2.517|2.51|2.511|7832
1590761700|2020-05-29 14:15:00|2.515|2.52|2.51|2.52|5205
1590762000|2020-05-29 14:20:00|2.51|2.52|2.51|2.511|18411
1590762300|2020-05-29 14:25:00|2.52|2.52|2.51|2.52|59337
1590762600|2020-05-29 14:30:00|2.52|2.52|2.515|2.515|8109
1590762900|2020-05-29 14:35:00|2.52|2.52|2.51|2.51|3505
1590763200|2020-05-29 14:40:00|2.52|2.52|2.51|2.515|400
1590763500|2020-05-29 14:45:00|2.52|2.52|2.51|2.515|2976
1590763800|2020-05-29 14:50:00|2.52|2.52|2.515|2.52|12718
1590764100|2020-05-29 14:55:00|2.52|2.52|2.52|2.52|313
1590764400|2020-05-29 15:00:00|2.52|2.52|2.51|2.515|19159
1590764700|2020-05-29 15:05:00|2.515|2.52|2.515|2.52|1443
1590765000|2020-05-29 15:10:00|2.515|2.52|2.515|2.52|983
1590765300|2020-05-29 15:15:00|2.516|2.52|2.51|2.52|14921
1590765600|2020-05-29 15:20:00|2.52|2.52|2.51|2.52|13367
1590765900|2020-05-29 15:25:00|2.52|2.53|2.52|2.53|21275
1590766200|2020-05-29 15:30:00|2.525|2.525|2.525|2.525|694
1590766500|2020-05-29 15:35:00|2.52|2.53|2.52|2.525|2870
1590766800|2020-05-29 15:40:00|2.53|2.53|2.525|2.525|1859
1590767100|2020-05-29 15:45:00|2.524|2.53|2.52|2.52|516
1590767400|2020-05-29 15:50:00|2.52|2.525|2.52|2.525|6563
1590767700|2020-05-29 15:55:00|2.525|2.525|2.52|2.525|1100
1590768000|2020-05-29 16:00:00|2.52|2.525|2.52|2.52|1581
1590768300|2020-05-29 16:05:00|2.525|2.525|2.525|2.525|1118
1590768600|2020-05-29 16:10:00|2.52|2.53|2.52|2.53|1541
1590768900|2020-05-29 16:15:00|2.525|2.525|2.52|2.52|1510
1590769200|2020-05-29 16:20:00|2.525|2.53|2.51|2.51|9837
1590769500|2020-05-29 16:25:00|2.515|2.515|2.51|2.51|1136
1590769800|2020-05-29 16:30:00|2.51|2.51|2.51|2.51|211
1590770100|2020-05-29 16:35:00|2.515|2.515|2.51|2.51|583
1590770400|2020-05-29 16:40:00|2.515|2.52|2.515|2.52|1334
1590770700|2020-05-29 16:45:00|2.515|2.52|2.515|2.52|209
1590771000|2020-05-29 16:50:00|2.515|2.515|2.51|2.51|7894
1590771300|2020-05-29 16:55:00|2.51|2.52|2.51|2.52|7771
1590771600|2020-05-29 17:00:00|2.52|2.52|2.52|2.52|143
1590771900|2020-05-29 17:05:00|2.52|2.52|2.52|2.52|204
1590772200|2020-05-29 17:10:00|2.515|2.52|2.515|2.515|7064
1590772500|2020-05-29 17:15:00|2.515|2.52|2.51|2.51|4347
1590772800|2020-05-29 17:20:00|2.515|2.516|2.515|2.515|908
1590773100|2020-05-29 17:25:00|2.51|2.52|2.51|2.51|1759
1590773400|2020-05-29 17:30:00|2.51|2.51|2.51|2.51|153
1590773700|2020-05-29 17:35:00|2.51|2.515|2.51|2.51|7109
1590774000|2020-05-29 17:40:00|2.515|2.515|2.51|2.515|1001
1590774300|2020-05-29 17:45:00|2.51|2.515|2.51|2.51|6680
1590774600|2020-05-29 17:50:00|2.515|2.515|2.51|2.51|3619
1590774900|2020-05-29 17:55:00|2.511|2.515|2.51|2.51|1632
1590775200|2020-05-29 18:00:00|2.515|2.515|2.51|2.51|13302
1590775500|2020-05-29 18:05:00|2.515|2.515|2.51|2.51|4207
1590775800|2020-05-29 18:10:00|2.515|2.52|2.5|2.5|70189
1590776100|2020-05-29 18:15:00|2.505|2.505|2.495|2.495|16183
1590776400|2020-05-29 18:20:00|2.49|2.495|2.49|2.49|605
1590776700|2020-05-29 18:25:00|2.49|2.5|2.49|2.5|2109
1590777000|2020-05-29 18:30:00|2.49|2.495|2.49|2.495|602
1590777300|2020-05-29 18:35:00|2.5|2.5|2.49|2.495|5503
1590777600|2020-05-29 18:40:00|2.495|2.5|2.48|2.485|28360
1590777900|2020-05-29 18:45:00|2.48|2.49|2.48|2.49|8399
1590778200|2020-05-29 18:50:00|2.485|2.49|2.48|2.49|23714
1590778500|2020-05-29 18:55:00|2.485|2.5|2.48|2.5|23360
1590778800|2020-05-29 19:00:00|2.5|2.51|2.5|2.51|5168
1590779100|2020-05-29 19:05:00|2.51|2.51|2.505|2.505|601
1590779400|2020-05-29 19:10:00|2.51|2.51|2.505|2.505|3741
1590779700|2020-05-29 19:15:00|2.51|2.51|2.5|2.51|6893
1590780000|2020-05-29 19:20:00|2.505|2.51|2.505|2.51|2576
1590780300|2020-05-29 19:25:00|2.51|2.51|2.505|2.51|2090
1590780600|2020-05-29 19:30:00|2.51|2.52|2.505|2.515|11574
1590780900|2020-05-29 19:35:00|2.515|2.52|2.515|2.52|1520
1590781200|2020-05-29 19:40:00|2.52|2.52|2.515|2.52|4648
1590781500|2020-05-29 19:45:00|2.515|2.52|2.515|2.52|20004
1590781800|2020-05-29 19:50:00|2.515|2.53|2.515|2.53|29670
1590782100|2020-05-29 19:55:00|2.53|2.54|2.53|2.535|126996
1590782400|2020-05-29 20:00:00|2.53|2.53|2.53|2.53|0
1590783300|2020-05-29 20:15:00|2.53|2.53|2.53|2.53|0
1590795300|2020-05-29 23:35:00|2.58|2.58|2.58|2.58|0
1590795600|2020-05-29 23:40:00|2.6|2.62|2.6|2.62|0
1591011600|2020-06-01 11:40:00|2.53|2.53|2.53|2.53|0
1591014000|2020-06-01 12:20:00|2.75|2.75|2.75|2.75|0
1591018200|2020-06-01 13:30:00|2.55|2.56|2.545|2.545|28322
1591018500|2020-06-01 13:35:00|2.54|2.56|2.54|2.56|9360
1591018800|2020-06-01 13:40:00|2.56|2.58|2.557|2.58|17939
1591019100|2020-06-01 13:45:00|2.58|2.59|2.575|2.59|14225
1591019400|2020-06-01 13:50:00|2.58|2.585|2.57|2.58|16235
1591019700|2020-06-01 13:55:00|2.58|2.58|2.575|2.58|3690
1591020000|2020-06-01 14:00:00|2.58|2.58|2.575|2.58|1854
1591020300|2020-06-01 14:05:00|2.575|2.58|2.575|2.575|6546
1591020600|2020-06-01 14:10:00|2.58|2.58|2.57|2.575|1787
1591020900|2020-06-01 14:15:00|2.575|2.58|2.575|2.58|919
1591021200|2020-06-01 14:20:00|2.575|2.58|2.575|2.576|5579
1591021500|2020-06-01 14:25:00|2.575|2.58|2.575|2.575|8586
1591021800|2020-06-01 14:30:00|2.575|2.575|2.575|2.575|203
1591022100|2020-06-01 14:35:00|2.58|2.58|2.58|2.58|143
1591022400|2020-06-01 14:40:00|2.575|2.58|2.575|2.58|913
1591022700|2020-06-01 14:45:00|2.57|2.575|2.57|2.575|5755
1591023000|2020-06-01 14:50:00|2.575|2.575|2.573|2.573|561
1591023300|2020-06-01 14:55:00|2.57|2.58|2.57|2.574|4460
1591023600|2020-06-01 15:00:00|2.575|2.58|2.57|2.575|11122
1591023900|2020-06-01 15:05:00|2.575|2.58|2.575|2.58|4651
1591024200|2020-06-01 15:10:00|2.575|2.576|2.57|2.576|715
1591024800|2020-06-01 15:20:00|2.57|2.58|2.57|2.575|5840
1591025100|2020-06-01 15:25:00|2.575|2.575|2.575|2.575|1309
1591025700|2020-06-01 15:35:00|2.575|2.575|2.575|2.575|167
1591026000|2020-06-01 15:40:00|2.58|2.58|2.57|2.575|4213
1591026600|2020-06-01 15:50:00|2.58|2.58|2.57|2.58|552
1591026900|2020-06-01 15:55:00|2.575|2.58|2.575|2.575|7875
1591027200|2020-06-01 16:00:00|2.575|2.575|2.57|2.575|7879
1591027500|2020-06-01 16:05:00|2.58|2.58|2.57|2.575|4252
1591027800|2020-06-01 16:10:00|2.57|2.575|2.57|2.575|2819
1591028100|2020-06-01 16:15:00|2.577|2.58|2.575|2.575|3546
1591028400|2020-06-01 16:20:00|2.575|2.575|2.575|2.575|201
1591028700|2020-06-01 16:25:00|2.575|2.575|2.574|2.575|1096
1591029000|2020-06-01 16:30:00|2.575|2.575|2.574|2.574|200
1591029300|2020-06-01 16:35:00|2.579|2.579|2.575|2.576|6624
1591029600|2020-06-01 16:40:00|2.575|2.575|2.575|2.575|100
1591029900|2020-06-01 16:45:00|2.575|2.58|2.575|2.58|3607
1591030200|2020-06-01 16:50:00|2.575|2.575|2.575|2.575|310
1591030500|2020-06-01 16:55:00|2.58|2.58|2.575|2.575|505
1591030800|2020-06-01 17:00:00|2.58|2.58|2.575|2.575|202
1591031100|2020-06-01 17:05:00|2.575|2.576|2.575|2.575|11510
1591031400|2020-06-01 17:10:00|2.573|2.58|2.573|2.575|8961
1591031700|2020-06-01 17:15:00|2.575|2.575|2.575|2.575|756
1591032000|2020-06-01 17:20:00|2.575|2.575|2.575|2.575|432
1591032300|2020-06-01 17:25:00|2.574|2.575|2.574|2.575|706
1591032600|2020-06-01 17:30:00|2.575|2.575|2.575|2.575|827
1591032900|2020-06-01 17:35:00|2.575|2.577|2.57|2.57|8362
1591033200|2020-06-01 17:40:00|2.58|2.58|2.575|2.575|1000
1591033500|2020-06-01 17:45:00|2.575|2.575|2.575|2.575|1056
1591033800|2020-06-01 17:50:00|2.578|2.578|2.575|2.575|366
1591034100|2020-06-01 17:55:00|2.575|2.575|2.575|2.575|200
1591034400|2020-06-01 18:00:00|2.575|2.575|2.57|2.575|1980
1591034700|2020-06-01 18:05:00|2.575|2.575|2.575|2.575|304
1591035000|2020-06-01 18:10:00|2.575|2.575|2.574|2.575|1486
1591035300|2020-06-01 18:15:00|2.575|2.575|2.575|2.575|479
1591035600|2020-06-01 18:20:00|2.574|2.58|2.57|2.575|16219
1591035900|2020-06-01 18:25:00|2.575|2.575|2.575|2.575|3432
1591036200|2020-06-01 18:30:00|2.575|2.575|2.575|2.575|700
1591036500|2020-06-01 18:35:00|2.575|2.58|2.575|2.58|6062
1591036800|2020-06-01 18:40:00|2.575|2.575|2.57|2.57|8044
1591037100|2020-06-01 18:45:00|2.575|2.575|2.57|2.57|7337
1591037400|2020-06-01 18:50:00|2.57|2.575|2.56|2.56|22520
1591037700|2020-06-01 18:55:00|2.56|2.566|2.56|2.565|8825
1591038000|2020-06-01 19:00:00|2.56|2.565|2.56|2.565|5041
1591038300|2020-06-01 19:05:00|2.565|2.565|2.565|2.565|3522
1591038600|2020-06-01 19:10:00|2.565|2.57|2.56|2.56|5813
1591038900|2020-06-01 19:15:00|2.57|2.57|2.56|2.57|13936
1591039200|2020-06-01 19:20:00|2.57|2.57|2.565|2.57|7709
1591039500|2020-06-01 19:25:00|2.57|2.58|2.57|2.58|8523
1591039800|2020-06-01 19:30:00|2.575|2.58|2.57|2.58|7063
1591040100|2020-06-01 19:35:00|2.58|2.58|2.575|2.58|22105
1591040400|2020-06-01 19:40:00|2.58|2.58|2.575|2.575|24467
1591040700|2020-06-01 19:45:00|2.575|2.58|2.575|2.58|15427
1591041000|2020-06-01 19:50:00|2.58|2.585|2.575|2.575|57230
1591041300|2020-06-01 19:55:00|2.575|2.58|2.57|2.58|71412
1591041600|2020-06-01 20:00:00|2.58|2.58|2.58|2.58|0
1591051200|2020-06-01 22:40:00|2.59|2.59|2.59|2.59|0
1591104600|2020-06-02 13:30:00|2.6|2.6|2.595|2.595|7398
1591104900|2020-06-02 13:35:00|2.595|2.595|2.59|2.59|6063
1591105200|2020-06-02 13:40:00|2.595|2.6|2.595|2.6|1900
1591105500|2020-06-02 13:45:00|2.6|2.61|2.595|2.61|11317
1591105800|2020-06-02 13:50:00|2.6|2.61|2.6|2.61|2168
1591106100|2020-06-02 13:55:00|2.61|2.61|2.605|2.605|1278
1591106400|2020-06-02 14:00:00|2.61|2.63|2.61|2.625|20281
1591106700|2020-06-02 14:05:00|2.625|2.63|2.625|2.63|2995
1591107000|2020-06-02 14:10:00|2.625|2.64|2.625|2.63|30198
1591107300|2020-06-02 14:15:00|2.635|2.65|2.635|2.65|48880
1591107600|2020-06-02 14:20:00|2.645|2.66|2.64|2.645|49178
1591107900|2020-06-02 14:25:00|2.645|2.65|2.64|2.645|5545
1591108200|2020-06-02 14:30:00|2.65|2.65|2.645|2.645|2278
1591108500|2020-06-02 14:35:00|2.645|2.65|2.645|2.645|1423
1591108800|2020-06-02 14:40:00|2.645|2.65|2.645|2.645|991
1591109100|2020-06-02 14:45:00|2.645|2.65|2.645|2.65|60376
1591109400|2020-06-02 14:50:00|2.645|2.65|2.645|2.645|32654
1591109700|2020-06-02 14:55:00|2.65|2.65|2.645|2.645|63701
1591110000|2020-06-02 15:00:00|2.645|2.65|2.641|2.645|47711
1591110300|2020-06-02 15:05:00|2.645|2.65|2.645|2.645|30698
1591110600|2020-06-02 15:10:00|2.65|2.65|2.64|2.645|38840
1591110900|2020-06-02 15:15:00|2.645|2.65|2.64|2.65|22311
1591111200|2020-06-02 15:20:00|2.645|2.65|2.645|2.645|7208
1591111500|2020-06-02 15:25:00|2.65|2.65|2.645|2.648|6054
1591111800|2020-06-02 15:30:00|2.645|2.65|2.645|2.645|689
1591112100|2020-06-02 15:35:00|2.645|2.645|2.645|2.645|625
1591112400|2020-06-02 15:40:00|2.65|2.65|2.65|2.65|642
1591112700|2020-06-02 15:45:00|2.65|2.65|2.64|2.645|1505
1591113000|2020-06-02 15:50:00|2.645|2.65|2.645|2.645|837
1591113300|2020-06-02 15:55:00|2.645|2.645|2.645|2.645|851
1591113600|2020-06-02 16:00:00|2.645|2.65|2.645|2.645|18993
1591113900|2020-06-02 16:05:00|2.646|2.65|2.645|2.65|5096
1591114200|2020-06-02 16:10:00|2.645|2.65|2.645|2.645|3086
1591114500|2020-06-02 16:15:00|2.65|2.65|2.645|2.65|9092
1591114800|2020-06-02 16:20:00|2.645|2.65|2.645|2.65|693
1591115100|2020-06-02 16:25:00|2.645|2.65|2.645|2.65|3294
1591115400|2020-06-02 16:30:00|2.645|2.65|2.645|2.645|8327
1591115700|2020-06-02 16:35:00|2.645|2.65|2.645|2.65|4664
1591116000|2020-06-02 16:40:00|2.645|2.645|2.63|2.635|55541
1591116300|2020-06-02 16:45:00|2.635|2.64|2.631|2.64|2092
1591116600|2020-06-02 16:50:00|2.64|2.64|2.635|2.64|1907
1591116900|2020-06-02 16:55:00|2.635|2.64|2.62|2.625|32032
1591117200|2020-06-02 17:00:00|2.624|2.625|2.624|2.625|6618
1591117500|2020-06-02 17:05:00|2.63|2.63|2.625|2.63|1577
1591117800|2020-06-02 17:10:00|2.625|2.63|2.625|2.63|1426
1591118100|2020-06-02 17:15:00|2.625|2.625|2.625|2.625|1383
1591118400|2020-06-02 17:20:00|2.63|2.63|2.625|2.625|480
1591118700|2020-06-02 17:25:00|2.625|2.625|2.625|2.625|200
1591119000|2020-06-02 17:30:00|2.625|2.63|2.62|2.625|6110
1591119300|2020-06-02 17:35:00|2.63|2.63|2.625|2.625|8310
1591119600|2020-06-02 17:40:00|2.63|2.63|2.625|2.625|1834
1591119900|2020-06-02 17:45:00|2.63|2.63|2.625|2.63|6430
1591120200|2020-06-02 17:50:00|2.625|2.63|2.625|2.625|914
1591120500|2020-06-02 17:55:00|2.63|2.64|2.63|2.635|39514
1591120800|2020-06-02 18:00:00|2.64|2.64|2.63|2.64|3579
1591121100|2020-06-02 18:05:00|2.64|2.64|2.625|2.625|51043
1591121400|2020-06-02 18:10:00|2.63|2.63|2.625|2.625|3491
1591121700|2020-06-02 18:15:00|2.625|2.63|2.625|2.63|2151
1591122000|2020-06-02 18:20:00|2.63|2.63|2.625|2.63|940
1591122300|2020-06-02 18:25:00|2.625|2.63|2.62|2.625|6000
1591122600|2020-06-02 18:30:00|2.625|2.625|2.625|2.625|422
1591122900|2020-06-02 18:35:00|2.63|2.63|2.625|2.63|1304
1591123200|2020-06-02 18:40:00|2.625|2.625|2.625|2.625|200
1591123500|2020-06-02 18:45:00|2.625|2.625|2.625|2.625|1837
1591123800|2020-06-02 18:50:00|2.625|2.625|2.625|2.625|520
1591124100|2020-06-02 18:55:00|2.625|2.625|2.625|2.625|303
1591124400|2020-06-02 19:00:00|2.625|2.625|2.615|2.62|29598
1591124700|2020-06-02 19:05:00|2.615|2.62|2.615|2.615|1885
1591125000|2020-06-02 19:10:00|2.615|2.62|2.615|2.615|890
1591125300|2020-06-02 19:15:00|2.615|2.62|2.615|2.615|526
1591125600|2020-06-02 19:20:00|2.615|2.615|2.615|2.615|6013
1591125900|2020-06-02 19:25:00|2.615|2.62|2.615|2.615|2051
1591126200|2020-06-02 19:30:00|2.615|2.62|2.615|2.615|4479
1591126500|2020-06-02 19:35:00|2.615|2.63|2.615|2.625|40371
1591126800|2020-06-02 19:40:00|2.625|2.63|2.625|2.625|8587
1591127100|2020-06-02 19:45:00|2.625|2.63|2.625|2.63|13214
1591127400|2020-06-02 19:50:00|2.63|2.63|2.625|2.63|21743
1591127700|2020-06-02 19:55:00|2.63|2.63|2.62|2.63|251963
1591128000|2020-06-02 20:00:00|2.63|2.63|2.63|2.63|0
1591129200|2020-06-02 20:20:00|2.64|2.64|2.64|2.64|0
1591132200|2020-06-02 21:10:00|2.68|2.68|2.68|2.68|0
1591132500|2020-06-02 21:15:00|2.7|2.7|2.7|2.7|0
1591132800|2020-06-02 21:20:00|2.64|2.64|2.64|2.64|0
1591133100|2020-06-02 21:25:00|2.7|2.7|2.7|2.7|0
1591135200|2020-06-02 22:00:00|2.7|2.7|2.7|2.7|0
1591135500|2020-06-02 22:05:00|2.7|2.7|2.7|2.7|0
1591136400|2020-06-02 22:20:00|2.7|2.7|2.7|2.7|0
1591137300|2020-06-02 22:35:00|2.75|2.75|2.75|2.75|0
1591138500|2020-06-02 22:55:00|2.77|2.77|2.77|2.77|0
1591139100|2020-06-02 23:05:00|2.77|2.77|2.77|2.77|0
1591140900|2020-06-02 23:35:00|2.76|2.76|2.76|2.76|0
1591141200|2020-06-02 23:40:00|2.75|2.77|2.75|2.77|0
1591172100|2020-06-03 08:15:00|2.78|2.78|2.78|2.78|0
1591182900|2020-06-03 11:15:00|2.78|2.78|2.72|2.72|0
1591185900|2020-06-03 12:05:00|2.73|2.73|2.73|2.73|0
1591186500|2020-06-03 12:15:00|2.71|2.78|2.71|2.75|0
1591186800|2020-06-03 12:20:00|2.75|2.75|2.74|2.74|0
1591188000|2020-06-03 12:40:00|2.74|2.74|2.74|2.74|0
1591188600|2020-06-03 12:50:00|2.73|2.73|2.73|2.73|0
1591188900|2020-06-03 12:55:00|2.74|2.74|2.74|2.74|0
1591189200|2020-06-03 13:00:00|2.74|2.74|2.74|2.74|0
1591189500|2020-06-03 13:05:00|2.73|2.73|2.73|2.73|0
1591189800|2020-06-03 13:10:00|2.74|2.74|2.74|2.74|0
1591190100|2020-06-03 13:15:00|2.74|2.74|2.74|2.74|0
1591190700|2020-06-03 13:25:00|2.74|2.74|2.74|2.74|0
1591191000|2020-06-03 13:30:00|2.73|2.76|2.73|2.758|471417
1591191300|2020-06-03 13:35:00|2.755|2.82|2.75|2.8|726761
1591191600|2020-06-03 13:40:00|2.8|2.815|2.8|2.805|58692
1591191900|2020-06-03 13:45:00|2.81|2.83|2.805|2.83|109161
1591192200|2020-06-03 13:50:00|2.83|2.84|2.805|2.817|187898
1591192500|2020-06-03 13:55:00|2.82|2.82|2.813|2.82|444912
1591192800|2020-06-03 14:00:00|2.82|2.85|2.815|2.844|256949
1591193100|2020-06-03 14:05:00|2.85|2.85|2.843|2.846|116420
1591193400|2020-06-03 14:10:00|2.85|2.85|2.84|2.845|67273
1591193700|2020-06-03 14:15:00|2.85|2.87|2.84|2.87|187648
1591194000|2020-06-03 14:20:00|2.865|2.88|2.86|2.875|146179
1591194300|2020-06-03 14:25:00|2.88|2.94|2.875|2.915|388045
1591194600|2020-06-03 14:30:00|2.912|2.92|2.91|2.915|91599
1591194900|2020-06-03 14:35:00|2.915|2.92|2.91|2.91|51226
1591195200|2020-06-03 14:40:00|2.915|2.915|2.86|2.88|268623
1591195500|2020-06-03 14:45:00|2.875|2.88|2.83|2.845|162704
1591195800|2020-06-03 14:50:00|2.85|2.87|2.84|2.87|45725
1591196100|2020-06-03 14:55:00|2.87|2.88|2.865|2.875|53756
1591196400|2020-06-03 15:00:00|2.875|2.88|2.87|2.875|21911
1591196700|2020-06-03 15:05:00|2.875|2.875|2.84|2.846|59515
1591197000|2020-06-03 15:10:00|2.845|2.86|2.845|2.855|29139
1591197300|2020-06-03 15:15:00|2.855|2.86|2.855|2.856|25594
1591197600|2020-06-03 15:20:00|2.85|2.86|2.85|2.86|28634
1591197900|2020-06-03 15:25:00|2.855|2.86|2.85|2.854|16228
1591198200|2020-06-03 15:30:00|2.855|2.86|2.85|2.855|15073
1591198500|2020-06-03 15:35:00|2.85|2.86|2.85|2.85|59067
1591198800|2020-06-03 15:40:00|2.855|2.855|2.842|2.845|11158
1591199100|2020-06-03 15:45:00|2.845|2.85|2.84|2.845|14594
1591199400|2020-06-03 15:50:00|2.845|2.85|2.845|2.845|6370
1591199700|2020-06-03 15:55:00|2.85|2.85|2.84|2.845|14015
1591200000|2020-06-03 16:00:00|2.845|2.85|2.84|2.85|6094
1591200300|2020-06-03 16:05:00|2.845|2.85|2.845|2.845|4512
1591200600|2020-06-03 16:10:00|2.845|2.85|2.845|2.85|16291
1591200900|2020-06-03 16:15:00|2.845|2.845|2.84|2.845|13383
1591201200|2020-06-03 16:20:00|2.845|2.85|2.84|2.845|37332
1591201500|2020-06-03 16:25:00|2.846|2.85|2.84|2.845|5431
1591201800|2020-06-03 16:30:00|2.845|2.85|2.845|2.845|17111
1591202100|2020-06-03 16:35:00|2.85|2.85|2.84|2.85|6495
1591202400|2020-06-03 16:40:00|2.84|2.85|2.84|2.85|9568
1591202700|2020-06-03 16:45:00|2.84|2.85|2.84|2.85|36954
1591203000|2020-06-03 16:50:00|2.85|2.85|2.845|2.85|4804
1591203300|2020-06-03 16:55:00|2.845|2.85|2.845|2.845|1527
1591203600|2020-06-03 17:00:00|2.85|2.85|2.83|2.835|58287
1591203900|2020-06-03 17:05:00|2.835|2.84|2.83|2.84|2155
1591204200|2020-06-03 17:10:00|2.839|2.84|2.83|2.83|4471
1591204500|2020-06-03 17:15:00|2.835|2.835|2.83|2.835|3100
1591204800|2020-06-03 17:20:00|2.835|2.84|2.83|2.835|4961
1591205100|2020-06-03 17:25:00|2.84|2.84|2.83|2.84|6644
1591205400|2020-06-03 17:30:00|2.835|2.84|2.83|2.835|7603
1591205700|2020-06-03 17:35:00|2.835|2.84|2.833|2.835|5014
1591206000|2020-06-03 17:40:00|2.835|2.84|2.83|2.83|3531
1591206300|2020-06-03 17:45:00|2.835|2.835|2.825|2.825|30596
1591206600|2020-06-03 17:50:00|2.825|2.83|2.82|2.825|9524
1591206900|2020-06-03 17:55:00|2.83|2.83|2.825|2.825|3923
1591207200|2020-06-03 18:00:00|2.825|2.83|2.823|2.826|6931
1591207500|2020-06-03 18:05:00|2.827|2.84|2.825|2.83|21871
1591207800|2020-06-03 18:10:00|2.835|2.85|2.83|2.835|60539
1591208100|2020-06-03 18:15:00|2.84|2.84|2.83|2.835|8117
1591208400|2020-06-03 18:20:00|2.835|2.84|2.83|2.835|3224
1591208700|2020-06-03 18:25:00|2.835|2.835|2.83|2.83|3519
1591209000|2020-06-03 18:30:00|2.834|2.835|2.825|2.825|11668
1591209300|2020-06-03 18:35:00|2.825|2.83|2.82|2.82|2917
1591209600|2020-06-03 18:40:00|2.825|2.83|2.82|2.83|2024
1591209900|2020-06-03 18:45:00|2.825|2.83|2.82|2.825|3767
1591210200|2020-06-03 18:50:00|2.825|2.86|2.82|2.85|129846
1591210500|2020-06-03 18:55:00|2.845|2.86|2.845|2.85|67293
1591210800|2020-06-03 19:00:00|2.85|2.86|2.835|2.84|67528
1591211100|2020-06-03 19:05:00|2.835|2.84|2.83|2.84|3821
1591211400|2020-06-03 19:10:00|2.835|2.84|2.83|2.835|30027
1591211700|2020-06-03 19:15:00|2.835|2.84|2.83|2.835|11503
1591212000|2020-06-03 19:20:00|2.835|2.84|2.83|2.835|23550
1591212300|2020-06-03 19:25:00|2.83|2.835|2.81|2.82|60811
1591212600|2020-06-03 19:30:00|2.82|2.82|2.81|2.82|35840
1591212900|2020-06-03 19:35:00|2.815|2.82|2.81|2.81|73270
1591213200|2020-06-03 19:40:00|2.815|2.82|2.81|2.815|13237
1591213500|2020-06-03 19:45:00|2.815|2.82|2.81|2.815|17711
1591213800|2020-06-03 19:50:00|2.815|2.82|2.8|2.81|57316
1591214100|2020-06-03 19:55:00|2.805|2.81|2.78|2.78|189831
1591214400|2020-06-03 20:00:00|2.8|2.8|2.8|2.8|0
1591215300|2020-06-03 20:15:00|2.78|2.78|2.78|2.78|0
1591215900|2020-06-03 20:25:00|2.75|2.75|2.75|2.75|0
1591225500|2020-06-03 23:05:00|2.78|2.78|2.78|2.78|0
1591226700|2020-06-03 23:25:00|2.78|2.78|2.77|2.77|0
1591227300|2020-06-03 23:35:00|2.77|2.77|2.77|2.77|0
1591227600|2020-06-03 23:40:00|2.78|2.78|2.78|2.78|0
1591258500|2020-06-04 08:15:00|2.75|2.75|2.75|2.75|0
1591274400|2020-06-04 12:40:00|2.75|2.76|2.75|2.75|0
1591275300|2020-06-04 12:55:00|2.8|2.8|2.8|2.8|0
1591275600|2020-06-04 13:00:00|2.75|2.75|2.75|2.75|0
1591275900|2020-06-04 13:05:00|2.75|2.75|2.75|2.75|0
1591276200|2020-06-04 13:10:00|2.75|2.75|2.75|2.75|0
1591277400|2020-06-04 13:30:00|2.81|2.83|2.785|2.785|90896
1591277700|2020-06-04 13:35:00|2.785|2.795|2.78|2.78|27431
1591278000|2020-06-04 13:40:00|2.785|2.79|2.78|2.78|10789
1591278300|2020-06-04 13:45:00|2.78|2.79|2.76|2.762|79977
1591278600|2020-06-04 13:50:00|2.765|2.77|2.76|2.765|12740
1591278900|2020-06-04 13:55:00|2.766|2.77|2.765|2.765|6202
1591279200|2020-06-04 14:00:00|2.765|2.77|2.76|2.765|12727
1591279500|2020-06-04 14:05:00|2.765|2.77|2.76|2.77|11939
1591279800|2020-06-04 14:10:00|2.765|2.77|2.76|2.76|17298
1591280100|2020-06-04 14:15:00|2.765|2.77|2.76|2.76|34814
1591280400|2020-06-04 14:20:00|2.765|2.77|2.76|2.765|68482
1591280700|2020-06-04 14:25:00|2.765|2.77|2.76|2.765|18509
1591281000|2020-06-04 14:30:00|2.765|2.77|2.76|2.77|28355
1591281300|2020-06-04 14:35:00|2.77|2.77|2.76|2.765|9642
1591281600|2020-06-04 14:40:00|2.766|2.767|2.75|2.753|38245
1591281900|2020-06-04 14:45:00|2.755|2.755|2.74|2.74|60274
1591282200|2020-06-04 14:50:00|2.745|2.75|2.74|2.75|56039
1591282500|2020-06-04 14:55:00|2.75|2.76|2.75|2.76|26366
1591282800|2020-06-04 15:00:00|2.76|2.76|2.75|2.76|6009
1591283100|2020-06-04 15:05:00|2.755|2.77|2.75|2.75|85819
1591283400|2020-06-04 15:10:00|2.755|2.755|2.74|2.75|17905
1591283700|2020-06-04 15:15:00|2.747|2.747|2.73|2.74|69030
1591284000|2020-06-04 15:20:00|2.74|2.76|2.733|2.755|74503
1591284300|2020-06-04 15:25:00|2.755|2.76|2.75|2.755|7338
1591284600|2020-06-04 15:30:00|2.755|2.76|2.745|2.745|9052
1591284900|2020-06-04 15:35:00|2.745|2.745|2.745|2.745|2101
1591285200|2020-06-04 15:40:00|2.75|2.75|2.744|2.745|5022
1591285500|2020-06-04 15:45:00|2.74|2.745|2.73|2.73|37204
1591285800|2020-06-04 15:50:00|2.735|2.74|2.73|2.74|2830
1591286100|2020-06-04 15:55:00|2.737|2.737|2.73|2.735|4018
1591286400|2020-06-04 16:00:00|2.73|2.736|2.73|2.735|9877
1591286700|2020-06-04 16:05:00|2.735|2.735|2.735|2.735|410
1591287000|2020-06-04 16:10:00|2.735|2.735|2.73|2.735|6540
1591287300|2020-06-04 16:15:00|2.74|2.74|2.733|2.74|11579
1591287600|2020-06-04 16:20:00|2.735|2.74|2.735|2.735|7532
1591287900|2020-06-04 16:25:00|2.74|2.74|2.73|2.735|10112
1591288200|2020-06-04 16:30:00|2.735|2.74|2.71|2.715|172847
1591288500|2020-06-04 16:35:00|2.715|2.715|2.71|2.71|0
1591288800|2020-06-04 16:40:00|2.72|2.72|2.71|2.715|1192464
1591289100|2020-06-04 16:45:00|2.72|2.72|2.7|2.705|29890
1591289400|2020-06-04 16:50:00|2.705|2.71|2.7|2.7|18317
1591289700|2020-06-04 16:55:00|2.706|2.706|2.7|2.7|17197
1591290000|2020-06-04 17:00:00|2.7|2.705|2.68|2.69|110952
1591290300|2020-06-04 17:05:00|2.694|2.71|2.69|2.7|22969
1591290600|2020-06-04 17:10:00|2.71|2.71|2.705|2.705|6263
1591290900|2020-06-04 17:15:00|2.705|2.71|2.7|2.707|13300
1591291200|2020-06-04 17:20:00|2.71|2.71|2.7|2.7|16617
1591291500|2020-06-04 17:25:00|2.705|2.71|2.69|2.7|23048
1591291800|2020-06-04 17:30:00|2.69|2.695|2.69|2.695|4709
1591292100|2020-06-04 17:35:00|2.69|2.7|2.69|2.695|727
1591292400|2020-06-04 17:40:00|2.69|2.7|2.69|2.695|3462
1591292700|2020-06-04 17:45:00|2.695|2.7|2.69|2.69|2766
1591293000|2020-06-04 17:50:00|2.69|2.695|2.69|2.695|3346
1591293300|2020-06-04 17:55:00|2.69|2.7|2.69|2.7|17405
1591293600|2020-06-04 18:00:00|2.695|2.7|2.69|2.695|9252
1591293900|2020-06-04 18:05:00|2.7|2.7|2.68|2.69|27196
1591294200|2020-06-04 18:10:00|2.685|2.7|2.685|2.695|19524
1591294500|2020-06-04 18:15:00|2.7|2.7|2.695|2.695|7061
1591294800|2020-06-04 18:20:00|2.695|2.7|2.695|2.695|1894
1591295100|2020-06-04 18:25:00|2.695|2.7|2.695|2.695|1191
1591295400|2020-06-04 18:30:00|2.695|2.695|2.68|2.685|33547
1591295700|2020-06-04 18:35:00|2.685|2.69|2.68|2.686|18153
1591296000|2020-06-04 18:40:00|2.685|2.69|2.68|2.68|2904
1591296300|2020-06-04 18:45:00|2.685|2.69|2.68|2.68|1413
1591296600|2020-06-04 18:50:00|2.69|2.69|2.68|2.69|6744
1591296900|2020-06-04 18:55:00|2.69|2.69|2.68|2.68|21443
1591297200|2020-06-04 19:00:00|2.68|2.685|2.68|2.68|6230
1591297500|2020-06-04 19:05:00|2.68|2.69|2.67|2.684|63347
1591297800|2020-06-04 19:10:00|2.68|2.69|2.675|2.675|19540
1591298100|2020-06-04 19:15:00|2.675|2.68|2.67|2.68|7518
1591298400|2020-06-04 19:20:00|2.68|2.68|2.67|2.68|7849
1591298700|2020-06-04 19:25:00|2.675|2.69|2.675|2.69|17092
1591299000|2020-06-04 19:30:00|2.685|2.7|2.685|2.7|42010
1591299300|2020-06-04 19:35:00|2.695|2.7|2.69|2.695|6191
1591299600|2020-06-04 19:40:00|2.7|2.71|2.7|2.71|19614
1591299900|2020-06-04 19:45:00|2.705|2.71|2.7|2.71|44734
1591300200|2020-06-04 19:50:00|2.705|2.715|2.7|2.71|174343
1591300500|2020-06-04 19:55:00|2.715|2.715|2.69|2.69|184799
1591300800|2020-06-04 20:00:00|2.69|2.69|2.69|2.69|0
1591302900|2020-06-04 20:35:00|2.69|2.69|2.69|2.69|0
1591303500|2020-06-04 20:45:00|2.68|2.68|2.68|2.68|0
1591307100|2020-06-04 21:45:00|2.69|2.69|2.69|2.69|0
1591308000|2020-06-04 22:00:00|2.69|2.69|2.69|2.69|0
1591308600|2020-06-04 22:10:00|2.68|2.68|2.68|2.68|0
1591309800|2020-06-04 22:30:00|2.69|2.69|2.69|2.69|0
1591310100|2020-06-04 22:35:00|2.69|2.69|2.69|2.69|0
1591311000|2020-06-04 22:50:00|2.69|2.69|2.69|2.69|0
1591313700|2020-06-04 23:35:00|2.75|2.75|2.75|2.75|0
1591357800|2020-06-05 11:50:00|2.74|2.75|2.74|2.75|0
1591362000|2020-06-05 13:00:00|2.73|2.73|2.73|2.73|0
1591363800|2020-06-05 13:30:00|2.79|2.855|2.78|2.825|146364
1591364100|2020-06-05 13:35:00|2.82|2.83|2.805|2.83|31462
1591364400|2020-06-05 13:40:00|2.83|2.83|2.815|2.816|22274
1591364700|2020-06-05 13:45:00|2.82|2.83|2.815|2.815|43686
1591365000|2020-06-05 13:50:00|2.815|2.83|2.813|2.82|26903
1591365300|2020-06-05 13:55:00|2.825|2.825|2.814|2.814|19578
1591365600|2020-06-05 14:00:00|2.812|2.82|2.812|2.815|10735
1591365900|2020-06-05 14:05:00|2.815|2.82|2.81|2.815|15439
1591366200|2020-06-05 14:10:00|2.82|2.82|2.812|2.815|7926
1591366500|2020-06-05 14:15:00|2.815|2.82|2.81|2.815|8089
1591366800|2020-06-05 14:20:00|2.815|2.82|2.813|2.815|9917
1591367100|2020-06-05 14:25:00|2.816|2.82|2.815|2.815|1201
1591367400|2020-06-05 14:30:00|2.813|2.82|2.81|2.82|17332
1591367700|2020-06-05 14:35:00|2.815|2.82|2.81|2.81|49508
1591368000|2020-06-05 14:40:00|2.82|2.83|2.81|2.816|70516
1591368300|2020-06-05 14:45:00|2.818|2.818|2.815|2.815|6384
1591368600|2020-06-05 14:50:00|2.81|2.816|2.81|2.815|2890
1591368900|2020-06-05 14:55:00|2.816|2.82|2.812|2.815|9480
1591369200|2020-06-05 15:00:00|2.815|2.82|2.815|2.817|22035
1591369500|2020-06-05 15:05:00|2.82|2.82|2.811|2.82|13162
1591369800|2020-06-05 15:10:00|2.815|2.82|2.815|2.82|5814
1591370100|2020-06-05 15:15:00|2.82|2.83|2.815|2.825|21042
1591370400|2020-06-05 15:20:00|2.825|2.83|2.82|2.825|11459
1591370700|2020-06-05 15:25:00|2.83|2.83|2.821|2.83|38901
1591371000|2020-06-05 15:30:00|2.83|2.835|2.826|2.826|31203
1591371300|2020-06-05 15:35:00|2.825|2.83|2.825|2.825|10301
1591371600|2020-06-05 15:40:00|2.82|2.83|2.82|2.83|24956
1591371900|2020-06-05 15:45:00|2.825|2.828|2.825|2.828|1605
1591372200|2020-06-05 15:50:00|2.83|2.83|2.825|2.83|10124
1591372500|2020-06-05 15:55:00|2.83|2.83|2.82|2.825|10578
1591372800|2020-06-05 16:00:00|2.83|2.83|2.82|2.825|9598
1591373100|2020-06-05 16:05:00|2.83|2.83|2.82|2.825|9473
1591373400|2020-06-05 16:10:00|2.82|2.83|2.82|2.82|10381
1591373700|2020-06-05 16:15:00|2.83|2.83|2.82|2.83|5063
1591374000|2020-06-05 16:20:00|2.83|2.83|2.82|2.825|3889
1591374300|2020-06-05 16:25:00|2.825|2.83|2.82|2.825|3787
1591374600|2020-06-05 16:30:00|2.83|2.84|2.825|2.84|20313
1591374900|2020-06-05 16:35:00|2.84|2.84|2.834|2.84|5712
1591375200|2020-06-05 16:40:00|2.84|2.84|2.83|2.84|10494
1591375500|2020-06-05 16:45:00|2.84|2.84|2.83|2.835|78432
1591375800|2020-06-05 16:50:00|2.83|2.84|2.83|2.835|26867
1591376100|2020-06-05 16:55:00|2.84|2.84|2.83|2.838|9541
1591376400|2020-06-05 17:00:00|2.83|2.84|2.83|2.83|18664
1591376700|2020-06-05 17:05:00|2.834|2.835|2.83|2.83|3626
1591377000|2020-06-05 17:10:00|2.833|2.84|2.83|2.83|13928
1591377300|2020-06-05 17:15:00|2.83|2.835|2.83|2.83|3710
1591377600|2020-06-05 17:20:00|2.83|2.84|2.83|2.83|1713
1591377900|2020-06-05 17:25:00|2.835|2.835|2.83|2.835|5149
1591378200|2020-06-05 17:30:00|2.83|2.835|2.83|2.835|1618
1591378500|2020-06-05 17:35:00|2.83|2.835|2.83|2.835|8304
1591378800|2020-06-05 17:40:00|2.835|2.84|2.83|2.835|4599
1591379100|2020-06-05 17:45:00|2.835|2.84|2.83|2.83|14114
1591379400|2020-06-05 17:50:00|2.835|2.835|2.83|2.83|2004
1591379700|2020-06-05 17:55:00|2.835|2.835|2.83|2.83|9817
1591380000|2020-06-05 18:00:00|2.83|2.83|2.82|2.825|22902
1591380300|2020-06-05 18:05:00|2.82|2.83|2.82|2.825|2968
1591380600|2020-06-05 18:10:00|2.825|2.825|2.82|2.825|1513
1591380900|2020-06-05 18:15:00|2.825|2.825|2.82|2.82|5886
1591381200|2020-06-05 18:20:00|2.825|2.827|2.82|2.825|5183
1591381500|2020-06-05 18:25:00|2.825|2.83|2.82|2.825|9386
1591381800|2020-06-05 18:30:00|2.825|2.825|2.82|2.82|2111
1591382100|2020-06-05 18:35:00|2.825|2.825|2.82|2.825|2914
1591382400|2020-06-05 18:40:00|2.829|2.829|2.82|2.82|10095
1591382700|2020-06-05 18:45:00|2.82|2.83|2.82|2.82|14620
1591383000|2020-06-05 18:50:00|2.82|2.825|2.82|2.825|2417
1591383300|2020-06-05 18:55:00|2.825|2.825|2.81|2.81|32176
1591383600|2020-06-05 19:00:00|2.81|2.82|2.81|2.815|4411
1591383900|2020-06-05 19:05:00|2.81|2.815|2.81|2.81|2709
1591384200|2020-06-05 19:10:00|2.815|2.815|2.81|2.81|8539
1591384500|2020-06-05 19:15:00|2.81|2.815|2.81|2.81|3263
1591384800|2020-06-05 19:20:00|2.814|2.815|2.81|2.81|13850
1591385100|2020-06-05 19:25:00|2.81|2.82|2.81|2.81|17258
1591385400|2020-06-05 19:30:00|2.815|2.82|2.81|2.81|12666
1591385700|2020-06-05 19:35:00|2.81|2.82|2.81|2.815|13220
1591386000|2020-06-05 19:40:00|2.815|2.815|2.81|2.815|3365
1591386300|2020-06-05 19:45:00|2.81|2.816|2.81|2.815|56753
1591386600|2020-06-05 19:50:00|2.815|2.815|2.81|2.81|16351
1591386900|2020-06-05 19:55:00|2.815|2.815|2.8|2.8|59070
1591387200|2020-06-05 20:00:00|2.81|2.81|2.81|2.81|6945
1591390500|2020-06-05 20:55:00|2.81|2.81|2.81|2.81|0
1591391700|2020-06-05 21:15:00|2.81|2.81|2.81|2.81|0
1591396800|2020-06-05 22:40:00|2.87|2.87|2.87|2.87|0
1591618500|2020-06-08 12:15:00|2.869|2.869|2.869|2.869|0
1591622100|2020-06-08 13:15:00|2.83|2.83|2.83|2.83|0
1591623000|2020-06-08 13:30:00|2.9|2.9|2.83|2.894|136771
1591623300|2020-06-08 13:35:00|2.89|2.89|2.88|2.884|17734
1591623600|2020-06-08 13:40:00|2.88|2.88|2.872|2.88|11482
1591623900|2020-06-08 13:45:00|2.875|2.88|2.865|2.865|22597
1591624200|2020-06-08 13:50:00|2.867|2.87|2.86|2.865|9975
1591624500|2020-06-08 13:55:00|2.87|2.88|2.865|2.88|10639
1591624800|2020-06-08 14:00:00|2.88|2.89|2.875|2.89|23333
1591625100|2020-06-08 14:05:00|2.88|2.89|2.88|2.885|10262
1591625400|2020-06-08 14:10:00|2.885|2.9|2.885|2.886|30569
1591625700|2020-06-08 14:15:00|2.885|2.89|2.88|2.885|12150
1591626000|2020-06-08 14:20:00|2.89|2.89|2.885|2.885|7493
1591626300|2020-06-08 14:25:00|2.89|2.89|2.885|2.885|9007
1591626600|2020-06-08 14:30:00|2.885|2.89|2.88|2.885|44191
1591626900|2020-06-08 14:35:00|2.89|2.89|2.88|2.89|28746
1591627200|2020-06-08 14:40:00|2.885|2.89|2.88|2.89|25091
1591627500|2020-06-08 14:45:00|2.89|2.89|2.885|2.885|9765
1591627800|2020-06-08 14:50:00|2.885|2.89|2.885|2.885|24484
1591628100|2020-06-08 14:55:00|2.885|2.89|2.885|2.89|16180
1591628400|2020-06-08 15:00:00|2.89|2.89|2.885|2.885|22298
1591628700|2020-06-08 15:05:00|2.89|2.89|2.88|2.88|20177
1591629000|2020-06-08 15:10:00|2.89|2.89|2.88|2.89|65823
1591629300|2020-06-08 15:15:00|2.89|2.89|2.87|2.87|77909
1591629600|2020-06-08 15:20:00|2.875|2.88|2.87|2.88|25777
1591629900|2020-06-08 15:25:00|2.876|2.88|2.875|2.88|38925
1591630200|2020-06-08 15:30:00|2.875|2.878|2.875|2.875|1023
1591630500|2020-06-08 15:35:00|2.875|2.875|2.875|2.875|3907
1591630800|2020-06-08 15:40:00|2.88|2.88|2.875|2.88|22617
1591631100|2020-06-08 15:45:00|2.88|2.88|2.875|2.875|6011
1591631400|2020-06-08 15:50:00|2.88|2.88|2.87|2.875|2237
1591631700|2020-06-08 15:55:00|2.879|2.88|2.875|2.875|2864
1591632000|2020-06-08 16:00:00|2.88|2.88|2.871|2.875|10827
1591632300|2020-06-08 16:05:00|2.88|2.88|2.862|2.865|71799
1591632600|2020-06-08 16:10:00|2.865|2.88|2.86|2.875|51968
1591632900|2020-06-08 16:15:00|2.873|2.88|2.873|2.88|32049
1591633200|2020-06-08 16:20:00|2.88|2.88|2.87|2.88|24089
1591633500|2020-06-08 16:25:00|2.875|2.875|2.875|2.875|1448
1591633800|2020-06-08 16:30:00|2.88|2.88|2.875|2.88|14864
1591634100|2020-06-08 16:35:00|2.88|2.88|2.875|2.875|3435
1591634400|2020-06-08 16:40:00|2.88|2.88|2.874|2.88|17578
1591634700|2020-06-08 16:45:00|2.88|2.88|2.87|2.87|1055
1591635000|2020-06-08 16:50:00|2.875|2.88|2.87|2.88|8943
1591635300|2020-06-08 16:55:00|2.88|2.88|2.873|2.875|6696
1591635600|2020-06-08 17:00:00|2.876|2.88|2.874|2.88|3054
1591635900|2020-06-08 17:05:00|2.88|2.88|2.875|2.88|20494
1591636200|2020-06-08 17:10:00|2.875|2.88|2.875|2.88|17053
1591636500|2020-06-08 17:15:00|2.875|2.88|2.875|2.88|14710
1591636800|2020-06-08 17:20:00|2.879|2.88|2.879|2.88|10462
1591637100|2020-06-08 17:25:00|2.879|2.88|2.875|2.88|8861
1591637400|2020-06-08 17:30:00|2.875|2.88|2.875|2.879|10457
1591637700|2020-06-08 17:35:00|2.88|2.88|2.875|2.88|15742
1591638000|2020-06-08 17:40:00|2.88|2.88|2.875|2.875|2443
1591638300|2020-06-08 17:45:00|2.87|2.88|2.87|2.88|13434
1591638600|2020-06-08 17:50:00|2.88|2.88|2.875|2.88|6493
1591638900|2020-06-08 17:55:00|2.875|2.88|2.875|2.875|3064
1591639200|2020-06-08 18:00:00|2.877|2.88|2.875|2.88|37676
1591639500|2020-06-08 18:05:00|2.875|2.88|2.875|2.875|2687
1591639800|2020-06-08 18:10:00|2.875|2.88|2.875|2.88|6102
1591640100|2020-06-08 18:15:00|2.88|2.88|2.871|2.88|9762
1591640400|2020-06-08 18:20:00|2.88|2.88|2.88|2.88|5401
1591640700|2020-06-08 18:25:00|2.88|2.88|2.87|2.87|24388
1591641000|2020-06-08 18:30:00|2.88|2.89|2.877|2.885|37595
1591641300|2020-06-08 18:35:00|2.885|2.89|2.885|2.885|11755
1591641600|2020-06-08 18:40:00|2.885|2.89|2.88|2.885|8860
1591641900|2020-06-08 18:45:00|2.885|2.885|2.875|2.876|24620
1591642200|2020-06-08 18:50:00|2.88|2.88|2.88|2.88|2185
1591642500|2020-06-08 18:55:00|2.88|2.88|2.876|2.876|557
1591642800|2020-06-08 19:00:00|2.876|2.88|2.875|2.88|3486
1591643100|2020-06-08 19:05:00|2.875|2.88|2.87|2.88|28905
1591643400|2020-06-08 19:10:00|2.88|2.88|2.88|2.88|4436
1591643700|2020-06-08 19:15:00|2.88|2.88|2.87|2.88|16437
1591644000|2020-06-08 19:20:00|2.88|2.88|2.878|2.88|1106
1591644300|2020-06-08 19:25:00|2.876|2.88|2.87|2.88|35881
1591644600|2020-06-08 19:30:00|2.872|2.88|2.87|2.88|22449
1591644900|2020-06-08 19:35:00|2.875|2.88|2.87|2.88|13212
1591645200|2020-06-08 19:40:00|2.88|2.89|2.875|2.88|53412
1591645500|2020-06-08 19:45:00|2.875|2.88|2.875|2.88|9737
1591645800|2020-06-08 19:50:00|2.875|2.88|2.875|2.88|11546
1591646100|2020-06-08 19:55:00|2.877|2.88|2.87|2.88|82246
1591646400|2020-06-08 20:00:00|2.87|2.87|2.87|2.87|0
1591647300|2020-06-08 20:15:00|2.86|2.86|2.85|2.85|0
1591648500|2020-06-08 20:35:00|2.87|2.87|2.87|2.87|0
1591649400|2020-06-08 20:50:00|2.88|2.88|2.88|2.88|0
1591652400|2020-06-08 21:40:00|2.88|2.9|2.88|2.9|0
1591655400|2020-06-08 22:30:00|2.9|2.9|2.9|2.9|0
1591704900|2020-06-09 12:15:00|2.85|2.85|2.85|2.85|0
1591707000|2020-06-09 12:50:00|2.85|2.85|2.85|2.85|0
1591709400|2020-06-09 13:30:00|2.84|2.85|2.82|2.825|60144
1591709700|2020-06-09 13:35:00|2.82|2.82|2.8|2.8|29720
1591710000|2020-06-09 13:40:00|2.8|2.81|2.78|2.799|102574
1591710300|2020-06-09 13:45:00|2.791|2.8|2.79|2.79|23320
1591710600|2020-06-09 13:50:00|2.795|2.8|2.79|2.79|18941
1591710900|2020-06-09 13:55:00|2.79|2.795|2.79|2.79|11328
1591711200|2020-06-09 14:00:00|2.79|2.8|2.78|2.78|20661
1591711500|2020-06-09 14:05:00|2.786|2.786|2.78|2.785|6746
1591711800|2020-06-09 14:10:00|2.78|2.78|2.77|2.77|13967
1591712100|2020-06-09 14:15:00|2.776|2.776|2.77|2.775|11214
1591712400|2020-06-09 14:20:00|2.77|2.78|2.76|2.77|29405
1591712700|2020-06-09 14:25:00|2.77|2.78|2.76|2.776|12918
1591713000|2020-06-09 14:30:00|2.78|2.78|2.77|2.78|12511
1591713300|2020-06-09 14:35:00|2.78|2.78|2.77|2.78|12887
1591713600|2020-06-09 14:40:00|2.78|2.78|2.77|2.78|7366
1591713900|2020-06-09 14:45:00|2.78|2.8|2.775|2.8|52979
1591714200|2020-06-09 14:50:00|2.8|2.81|2.8|2.805|32138
1591714500|2020-06-09 14:55:00|2.81|2.81|2.8|2.8|10210
1591714800|2020-06-09 15:00:00|2.81|2.81|2.8|2.805|13122
1591715100|2020-06-09 15:05:00|2.81|2.82|2.805|2.815|16965
1591715400|2020-06-09 15:10:00|2.81|2.815|2.81|2.815|5816
1591715700|2020-06-09 15:15:00|2.815|2.816|2.8|2.81|25301
1591716000|2020-06-09 15:20:00|2.8|2.805|2.8|2.8|14654
1591716300|2020-06-09 15:25:00|2.8|2.805|2.795|2.796|18273
1591716600|2020-06-09 15:30:00|2.795|2.795|2.795|2.795|500
1591716900|2020-06-09 15:35:00|2.795|2.796|2.79|2.79|10336
1591717200|2020-06-09 15:40:00|2.794|2.795|2.794|2.795|5762
1591717500|2020-06-09 15:45:00|2.8|2.8|2.79|2.796|2437
1591717800|2020-06-09 15:50:00|2.79|2.795|2.79|2.792|12234
1591718100|2020-06-09 15:55:00|2.79|2.795|2.79|2.79|12824
1591718400|2020-06-09 16:00:00|2.79|2.797|2.785|2.785|9573
1591718700|2020-06-09 16:05:00|2.78|2.79|2.78|2.78|18870
1591719000|2020-06-09 16:10:00|2.784|2.784|2.784|2.784|650
1591719300|2020-06-09 16:15:00|2.785|2.787|2.78|2.78|5744
1591719600|2020-06-09 16:20:00|2.78|2.785|2.78|2.785|10001
1591719900|2020-06-09 16:25:00|2.78|2.78|2.77|2.776|18654
1591720200|2020-06-09 16:30:00|2.77|2.78|2.77|2.77|76314
1591720500|2020-06-09 16:35:00|2.77|2.78|2.76|2.775|130456
1591720800|2020-06-09 16:40:00|2.777|2.78|2.77|2.77|7793
1591721100|2020-06-09 16:45:00|2.777|2.78|2.77|2.78|8800
1591721400|2020-06-09 16:50:00|2.775|2.78|2.775|2.78|8853
1591721700|2020-06-09 16:55:00|2.78|2.78|2.775|2.78|9534
1591722000|2020-06-09 17:00:00|2.78|2.79|2.77|2.782|18260
1591722300|2020-06-09 17:05:00|2.785|2.789|2.78|2.785|11782
1591722600|2020-06-09 17:10:00|2.78|2.79|2.78|2.785|12156
1591722900|2020-06-09 17:15:00|2.78|2.79|2.78|2.78|9399
1591723200|2020-06-09 17:20:00|2.786|2.786|2.783|2.785|4149
1591723500|2020-06-09 17:25:00|2.78|2.785|2.78|2.785|4855
1591723800|2020-06-09 17:30:00|2.785|2.785|2.785|2.785|1846
1591724100|2020-06-09 17:35:00|2.78|2.789|2.78|2.785|20557
1591724400|2020-06-09 17:40:00|2.784|2.789|2.78|2.78|7152
1591724700|2020-06-09 17:45:00|2.78|2.785|2.78|2.78|10056
1591725000|2020-06-09 17:50:00|2.789|2.79|2.775|2.776|10818
1591725300|2020-06-09 17:55:00|2.776|2.776|2.776|2.776|1253
1591725600|2020-06-09 18:00:00|2.775|2.775|2.77|2.775|1100
1591725900|2020-06-09 18:05:00|2.77|2.78|2.77|2.77|12883
1591726200|2020-06-09 18:10:00|2.77|2.78|2.77|2.775|7552
1591726500|2020-06-09 18:15:00|2.77|2.78|2.77|2.77|3750
1591726800|2020-06-09 18:20:00|2.77|2.78|2.77|2.77|10497
1591727100|2020-06-09 18:25:00|2.77|2.78|2.77|2.77|11137
1591727400|2020-06-09 18:30:00|2.77|2.78|2.77|2.77|25358
1591727700|2020-06-09 18:35:00|2.775|2.775|2.77|2.77|17806
1591728000|2020-06-09 18:40:00|2.77|2.775|2.77|2.77|17679
1591728300|2020-06-09 18:45:00|2.77|2.775|2.77|2.77|32453
1591728600|2020-06-09 18:50:00|2.77|2.775|2.76|2.76|21766
1591728900|2020-06-09 18:55:00|2.765|2.768|2.76|2.76|21343
1591729200|2020-06-09 19:00:00|2.76|2.765|2.76|2.76|17836
1591729500|2020-06-09 19:05:00|2.76|2.775|2.76|2.775|80379
1591729800|2020-06-09 19:10:00|2.775|2.78|2.77|2.775|18907
1591730100|2020-06-09 19:15:00|2.775|2.78|2.76|2.76|44302
1591730400|2020-06-09 19:20:00|2.76|2.765|2.76|2.76|16245
1591730700|2020-06-09 19:25:00|2.76|2.77|2.755|2.76|56879
1591731000|2020-06-09 19:30:00|2.765|2.77|2.76|2.76|29919
1591731300|2020-06-09 19:35:00|2.76|2.76|2.75|2.75|38887
1591731600|2020-06-09 19:40:00|2.75|2.76|2.75|2.75|41557
1591731900|2020-06-09 19:45:00|2.755|2.76|2.75|2.75|17344
1591732200|2020-06-09 19:50:00|2.755|2.77|2.755|2.76|38761
1591732500|2020-06-09 19:55:00|2.76|2.77|2.755|2.77|127230
1591732800|2020-06-09 20:00:00|2.77|2.77|2.77|2.77|0
1591735500|2020-06-09 20:45:00|2.8|2.8|2.8|2.8|0
1591736400|2020-06-09 21:00:00|2.78|2.78|2.78|2.78|0
1591737600|2020-06-09 21:20:00|2.77|2.77|2.77|2.77|0
1591743000|2020-06-09 22:50:00|2.77|2.77|2.77|2.77|0
1591743300|2020-06-09 22:55:00|2.77|2.77|2.77|2.77|0
1591787700|2020-06-10 11:15:00|2.84|2.84|2.8|2.8|0
1591788000|2020-06-10 11:20:00|2.8|2.8|2.8|2.8|0
1591791300|2020-06-10 12:15:00|2.8|2.8|2.8|2.8|0
1591792200|2020-06-10 12:30:00|2.83|2.83|2.83|2.83|0
1591792800|2020-06-10 12:40:00|2.83|2.83|2.83|2.83|0
1591795800|2020-06-10 13:30:00|2.77|2.79|2.77|2.79|42087
1591796100|2020-06-10 13:35:00|2.77|2.78|2.76|2.77|35656
1591796400|2020-06-10 13:40:00|2.76|2.77|2.755|2.755|31794
1591796700|2020-06-10 13:45:00|2.755|2.76|2.74|2.76|53682
1591797000|2020-06-10 13:50:00|2.75|2.76|2.745|2.75|92655
1591797300|2020-06-10 13:55:00|2.75|2.76|2.745|2.76|33242
1591797600|2020-06-10 14:00:00|2.75|2.76|2.75|2.76|6336
1591797900|2020-06-10 14:05:00|2.755|2.76|2.75|2.76|2505
1591798200|2020-06-10 14:10:00|2.76|2.76|2.75|2.755|7573
1591798500|2020-06-10 14:15:00|2.755|2.755|2.75|2.75|15325
1591798800|2020-06-10 14:20:00|2.755|2.755|2.744|2.745|58247
1591799100|2020-06-10 14:25:00|2.74|2.75|2.74|2.745|29669
1591799400|2020-06-10 14:30:00|2.745|2.75|2.74|2.745|30122
1591799700|2020-06-10 14:35:00|2.742|2.745|2.74|2.74|1918
1591800000|2020-06-10 14:40:00|2.74|2.75|2.74|2.75|4239
1591800300|2020-06-10 14:45:00|2.747|2.76|2.747|2.755|35251
1591800600|2020-06-10 14:50:00|2.76|2.76|2.75|2.755|20373
1591800900|2020-06-10 14:55:00|2.76|2.76|2.75|2.755|6560
1591801200|2020-06-10 15:00:00|2.755|2.755|2.75|2.75|8862
1591801500|2020-06-10 15:05:00|2.755|2.756|2.74|2.745|17597
1591801800|2020-06-10 15:10:00|2.745|2.75|2.741|2.745|11447
1591802100|2020-06-10 15:15:00|2.745|2.745|2.74|2.74|5576
1591802400|2020-06-10 15:20:00|2.745|2.745|2.74|2.74|945
1591802700|2020-06-10 15:25:00|2.74|2.745|2.74|2.74|6868
1591803000|2020-06-10 15:30:00|2.74|2.75|2.73|2.73|31842
1591803300|2020-06-10 15:35:00|2.735|2.735|2.72|2.72|50729
1591803600|2020-06-10 15:40:00|2.725|2.727|2.725|2.727|661
1591803900|2020-06-10 15:45:00|2.73|2.73|2.72|2.725|3127
1591804200|2020-06-10 15:50:00|2.723|2.73|2.72|2.725|3216
1591804500|2020-06-10 15:55:00|2.725|2.73|2.72|2.73|6821
1591804800|2020-06-10 16:00:00|2.72|2.73|2.72|2.73|5339
1591805100|2020-06-10 16:05:00|2.72|2.72|2.72|2.72|419
1591805400|2020-06-10 16:10:00|2.72|2.73|2.72|2.73|1926
1591805700|2020-06-10 16:15:00|2.725|2.73|2.72|2.725|3362
1591806000|2020-06-10 16:20:00|2.72|2.73|2.72|2.725|2333
1591806300|2020-06-10 16:25:00|2.72|2.73|2.72|2.73|3200
1591806600|2020-06-10 16:30:00|2.72|2.735|2.72|2.735|10894
1591806900|2020-06-10 16:35:00|2.735|2.735|2.73|2.735|8530
1591807200|2020-06-10 16:40:00|2.735|2.737|2.735|2.735|3403
1591807500|2020-06-10 16:45:00|2.73|2.735|2.73|2.73|336
1591807800|2020-06-10 16:50:00|2.73|2.74|2.73|2.73|5750
1591808100|2020-06-10 16:55:00|2.74|2.75|2.74|2.745|14303
1591808400|2020-06-10 17:00:00|2.745|2.75|2.74|2.745|4603
1591808700|2020-06-10 17:05:00|2.745|2.745|2.74|2.745|1307
1591809000|2020-06-10 17:10:00|2.74|2.745|2.74|2.745|6519
1591809300|2020-06-10 17:15:00|2.74|2.745|2.74|2.745|5222
1591809600|2020-06-10 17:20:00|2.74|2.745|2.74|2.74|1317
1591809900|2020-06-10 17:25:00|2.74|2.745|2.74|2.74|516
1591810200|2020-06-10 17:30:00|2.745|2.745|2.74|2.74|535
1591810500|2020-06-10 17:35:00|2.74|2.75|2.74|2.74|6824
1591810800|2020-06-10 17:40:00|2.74|2.745|2.74|2.74|417
1591811100|2020-06-10 17:45:00|2.745|2.745|2.74|2.74|750
1591811400|2020-06-10 17:50:00|2.74|2.74|2.74|2.74|308
1591811700|2020-06-10 17:55:00|2.74|2.75|2.735|2.74|126330
1591812000|2020-06-10 18:00:00|2.74|2.75|2.74|2.745|29000
1591812300|2020-06-10 18:05:00|2.745|2.75|2.74|2.74|6338
1591812600|2020-06-10 18:10:00|2.745|2.75|2.74|2.745|106596
1591812900|2020-06-10 18:15:00|2.74|2.785|2.74|2.77|100309
1591813200|2020-06-10 18:20:00|2.775|2.775|2.76|2.765|14338
1591813500|2020-06-10 18:25:00|2.766|2.77|2.76|2.765|4908
1591813800|2020-06-10 18:30:00|2.76|2.765|2.76|2.76|4902
1591814100|2020-06-10 18:35:00|2.764|2.765|2.76|2.76|4865
1591814400|2020-06-10 18:40:00|2.765|2.77|2.75|2.765|27190
1591814700|2020-06-10 18:45:00|2.766|2.766|2.765|2.765|1268
1591815000|2020-06-10 18:50:00|2.76|2.765|2.75|2.755|27931
1591815300|2020-06-10 18:55:00|2.755|2.76|2.75|2.76|2608
1591815600|2020-06-10 19:00:00|2.75|2.76|2.75|2.75|5121
1591815900|2020-06-10 19:05:00|2.75|2.76|2.75|2.75|11325
1591816200|2020-06-10 19:10:00|2.75|2.755|2.75|2.75|622
1591816500|2020-06-10 19:15:00|2.75|2.76|2.75|2.75|15959
1591816800|2020-06-10 19:20:00|2.75|2.755|2.75|2.75|3762
1591817100|2020-06-10 19:25:00|2.755|2.76|2.75|2.76|37963
1591817400|2020-06-10 19:30:00|2.76|2.76|2.75|2.75|1745
1591817700|2020-06-10 19:35:00|2.75|2.755|2.75|2.755|1251
1591818000|2020-06-10 19:40:00|2.755|2.755|2.75|2.75|6292
1591818300|2020-06-10 19:45:00|2.759|2.76|2.75|2.76|13381
1591818600|2020-06-10 19:50:00|2.755|2.76|2.75|2.755|18550
1591818900|2020-06-10 19:55:00|2.75|2.76|2.75|2.76|43308
1591819200|2020-06-10 20:00:00|2.76|2.76|2.76|2.76|0
1591820400|2020-06-10 20:20:00|2.76|2.76|2.76|2.76|0
1591820700|2020-06-10 20:25:00|2.8|2.83|2.8|2.83|0
1591821900|2020-06-10 20:45:00|2.76|2.76|2.76|2.76|0
1591831200|2020-06-10 23:20:00|2.79|2.79|2.79|2.79|0
1591863300|2020-06-11 08:15:00|2.74|2.74|2.74|2.74|0
1591874100|2020-06-11 11:15:00|2.71|2.71|2.71|2.71|0
1591876800|2020-06-11 12:00:00|2.72|2.72|2.72|2.72|0
1591877700|2020-06-11 12:15:00|2.71|2.71|2.7|2.7|0
1591879500|2020-06-11 12:45:00|2.7|2.7|2.7|2.7|0
1591879800|2020-06-11 12:50:00|2.67|2.67|2.67|2.67|0
1591882200|2020-06-11 13:30:00|2.7|2.72|2.68|2.68|43409
1591882500|2020-06-11 13:35:00|2.68|2.685|2.67|2.67|57595
1591882800|2020-06-11 13:40:00|2.67|2.677|2.65|2.673|122693
1591883100|2020-06-11 13:45:00|2.675|2.675|2.66|2.665|30228
1591883400|2020-06-11 13:50:00|2.66|2.668|2.66|2.66|8805
1591883700|2020-06-11 13:55:00|2.66|2.67|2.66|2.67|7792
1591884000|2020-06-11 14:00:00|2.66|2.66|2.65|2.655|8797
1591884300|2020-06-11 14:05:00|2.65|2.655|2.65|2.65|18569
1591884600|2020-06-11 14:10:00|2.65|2.659|2.64|2.64|21416
1591884900|2020-06-11 14:15:00|2.645|2.65|2.64|2.64|6541
1591885200|2020-06-11 14:20:00|2.64|2.65|2.63|2.646|47798
1591885500|2020-06-11 14:25:00|2.64|2.645|2.64|2.64|4788
1591885800|2020-06-11 14:30:00|2.64|2.649|2.64|2.64|6631
1591886100|2020-06-11 14:35:00|2.64|2.65|2.64|2.65|12902
1591886400|2020-06-11 14:40:00|2.64|2.65|2.64|2.64|4820
1591886700|2020-06-11 14:45:00|2.645|2.65|2.63|2.63|18468
1591887000|2020-06-11 14:50:00|2.63|2.64|2.63|2.635|6997
1591887300|2020-06-11 14:55:00|2.63|2.635|2.62|2.62|73607
1591887600|2020-06-11 15:00:00|2.625|2.625|2.625|2.625|1102
1591887900|2020-06-11 15:05:00|2.62|2.63|2.62|2.62|8908
1591888200|2020-06-11 15:10:00|2.63|2.63|2.62|2.62|22119
1591888500|2020-06-11 15:15:00|2.62|2.63|2.62|2.625|19289
1591888800|2020-06-11 15:20:00|2.625|2.64|2.625|2.63|18764
1591889100|2020-06-11 15:25:00|2.63|2.64|2.63|2.64|1102
1591889400|2020-06-11 15:30:00|2.634|2.64|2.63|2.63|21274
1591889700|2020-06-11 15:35:00|2.63|2.63|2.625|2.625|16040
1591890000|2020-06-11 15:40:00|2.625|2.625|2.62|2.62|8761
1591890300|2020-06-11 15:45:00|2.62|2.625|2.62|2.625|1759
1591890600|2020-06-11 15:50:00|2.63|2.63|2.61|2.625|41780
1591890900|2020-06-11 15:55:00|2.625|2.626|2.62|2.625|950
1591891200|2020-06-11 16:00:00|2.626|2.63|2.625|2.625|10662
1591891500|2020-06-11 16:05:00|2.625|2.626|2.62|2.62|6443
1591891800|2020-06-11 16:10:00|2.623|2.625|2.62|2.62|3029
1591892100|2020-06-11 16:15:00|2.62|2.622|2.615|2.615|12211
1591892400|2020-06-11 16:20:00|2.615|2.615|2.61|2.61|2905
1591892700|2020-06-11 16:25:00|2.615|2.615|2.61|2.61|16123
1591893000|2020-06-11 16:30:00|2.615|2.615|2.61|2.615|5283
1591893300|2020-06-11 16:35:00|2.615|2.615|2.61|2.615|7631
1591893600|2020-06-11 16:40:00|2.61|2.62|2.61|2.615|7053
1591893900|2020-06-11 16:45:00|2.62|2.62|2.61|2.61|28203
1591894200|2020-06-11 16:50:00|2.61|2.62|2.61|2.61|3468
1591894500|2020-06-11 16:55:00|2.61|2.615|2.61|2.61|6029
1591894800|2020-06-11 17:00:00|2.614|2.615|2.61|2.615|7275
1591895100|2020-06-11 17:05:00|2.615|2.63|2.61|2.62|55227
1591895400|2020-06-11 17:10:00|2.62|2.63|2.615|2.63|31436
1591895700|2020-06-11 17:15:00|2.625|2.63|2.62|2.625|4373
1591896000|2020-06-11 17:20:00|2.625|2.63|2.625|2.625|5602
1591896300|2020-06-11 17:25:00|2.63|2.63|2.625|2.625|4138
1591896600|2020-06-11 17:30:00|2.63|2.63|2.624|2.625|4418
1591896900|2020-06-11 17:35:00|2.63|2.64|2.63|2.63|10846
1591897200|2020-06-11 17:40:00|2.63|2.64|2.63|2.635|23400
1591897500|2020-06-11 17:45:00|2.635|2.635|2.63|2.635|1820
1591897800|2020-06-11 17:50:00|2.635|2.635|2.63|2.635|3183
1591898100|2020-06-11 17:55:00|2.635|2.635|2.63|2.63|1404
1591898400|2020-06-11 18:00:00|2.635|2.64|2.63|2.63|15010
1591898700|2020-06-11 18:05:00|2.64|2.65|2.63|2.645|29011
1591899000|2020-06-11 18:10:00|2.645|2.65|2.645|2.65|1100
1591899300|2020-06-11 18:15:00|2.65|2.65|2.64|2.64|20777
1591899600|2020-06-11 18:20:00|2.65|2.65|2.64|2.645|9284
1591899900|2020-06-11 18:25:00|2.645|2.645|2.64|2.645|2303
1591900200|2020-06-11 18:30:00|2.64|2.645|2.64|2.64|5512
1591900500|2020-06-11 18:35:00|2.65|2.65|2.64|2.64|23254
1591900800|2020-06-11 18:40:00|2.645|2.645|2.64|2.64|2989
1591901100|2020-06-11 18:45:00|2.645|2.65|2.64|2.65|2712
1591901400|2020-06-11 18:50:00|2.64|2.64|2.63|2.634|19390
1591901700|2020-06-11 18:55:00|2.63|2.63|2.62|2.625|8446
1591902000|2020-06-11 19:00:00|2.623|2.623|2.61|2.615|19205
1591902300|2020-06-11 19:05:00|2.62|2.63|2.615|2.624|21785
1591902600|2020-06-11 19:10:00|2.625|2.63|2.62|2.62|6861
1591902900|2020-06-11 19:15:00|2.625|2.625|2.62|2.625|1704
1591903200|2020-06-11 19:20:00|2.625|2.63|2.6|2.61|28951
1591903500|2020-06-11 19:25:00|2.605|2.61|2.6|2.605|7131
1591903800|2020-06-11 19:30:00|2.61|2.61|2.6|2.61|3566
1591904100|2020-06-11 19:35:00|2.602|2.62|2.6|2.61|27471
1591904400|2020-06-11 19:40:00|2.61|2.62|2.6|2.615|40226
1591904700|2020-06-11 19:45:00|2.615|2.619|2.61|2.61|15304
1591905000|2020-06-11 19:50:00|2.61|2.613|2.6|2.6|23496
1591905300|2020-06-11 19:55:00|2.605|2.61|2.595|2.595|54293
1591905600|2020-06-11 20:00:00|2.6|2.6|2.6|2.6|0
1591964700|2020-06-12 12:25:00|2.7|2.7|2.7|2.7|0
1591968600|2020-06-12 13:30:00|2.65|2.65|2.65|2.65|13036
1591968900|2020-06-12 13:35:00|2.648|2.65|2.64|2.65|11732
1591969200|2020-06-12 13:40:00|2.645|2.646|2.64|2.645|4316
1591969500|2020-06-12 13:45:00|2.645|2.65|2.645|2.65|2821
1591969800|2020-06-12 13:50:00|2.65|2.65|2.64|2.64|4504
1591970100|2020-06-12 13:55:00|2.642|2.649|2.64|2.645|3379
1591970400|2020-06-12 14:00:00|2.645|2.645|2.64|2.64|8676
1591970700|2020-06-12 14:05:00|2.65|2.65|2.64|2.65|1407
1591971000|2020-06-12 14:10:00|2.64|2.646|2.635|2.635|37491
1591971300|2020-06-12 14:15:00|2.635|2.64|2.63|2.63|11454
1591971600|2020-06-12 14:20:00|2.63|2.635|2.63|2.63|8459
1591971900|2020-06-12 14:25:00|2.634|2.634|2.62|2.62|12355
1591972200|2020-06-12 14:30:00|2.62|2.625|2.62|2.625|1626
1591972500|2020-06-12 14:35:00|2.62|2.625|2.61|2.612|27662
1591972800|2020-06-12 14:40:00|2.615|2.615|2.605|2.61|7655
1591973100|2020-06-12 14:45:00|2.605|2.61|2.6|2.6|4099
1591973400|2020-06-12 14:50:00|2.605|2.605|2.58|2.585|48540
1591973700|2020-06-12 14:55:00|2.58|2.585|2.58|2.58|3742
1591974000|2020-06-12 15:00:00|2.585|2.59|2.56|2.565|14272
1591974300|2020-06-12 15:05:00|2.56|2.58|2.56|2.575|18376
1591974600|2020-06-12 15:10:00|2.576|2.58|2.575|2.58|4973
1591974900|2020-06-12 15:15:00|2.58|2.58|2.57|2.57|2707
1591975200|2020-06-12 15:20:00|2.57|2.58|2.57|2.58|8005
1591975500|2020-06-12 15:25:00|2.58|2.58|2.57|2.57|4947
1591975800|2020-06-12 15:30:00|2.57|2.6|2.57|2.6|38804
1591976100|2020-06-12 15:35:00|2.595|2.61|2.595|2.61|6443
1591976400|2020-06-12 15:40:00|2.61|2.61|2.6|2.605|1260
1591976700|2020-06-12 15:45:00|2.61|2.61|2.6|2.605|426
1591977000|2020-06-12 15:50:00|2.61|2.61|2.605|2.61|1570
1591977300|2020-06-12 15:55:00|2.61|2.62|2.609|2.62|9601
1591977600|2020-06-12 16:00:00|2.61|2.61|2.61|2.61|200
1591977900|2020-06-12 16:05:00|2.62|2.62|2.61|2.61|8883
1591978200|2020-06-12 16:10:00|2.61|2.62|2.61|2.615|6113
1591978500|2020-06-12 16:15:00|2.615|2.615|2.61|2.61|1420
1591978800|2020-06-12 16:20:00|2.61|2.616|2.61|2.615|3493
1591979100|2020-06-12 16:25:00|2.61|2.61|2.6|2.6|12527
1591979400|2020-06-12 16:30:00|2.604|2.605|2.6|2.605|4223
1591979700|2020-06-12 16:35:00|2.6|2.605|2.6|2.6|713
1591980000|2020-06-12 16:40:00|2.605|2.605|2.6|2.605|746
1591980300|2020-06-12 16:45:00|2.6|2.6|2.59|2.59|7520
1591980600|2020-06-12 16:50:00|2.593|2.6|2.59|2.59|5203
1591980900|2020-06-12 16:55:00|2.59|2.6|2.59|2.595|2020
1591981200|2020-06-12 17:00:00|2.595|2.595|2.59|2.59|1673
1591981500|2020-06-12 17:05:00|2.585|2.585|2.58|2.58|6634
1591981800|2020-06-12 17:10:00|2.58|2.585|2.58|2.585|9780
1591982100|2020-06-12 17:15:00|2.58|2.58|2.57|2.57|2211
1591982400|2020-06-12 17:20:00|2.575|2.576|2.57|2.57|2918
1591982700|2020-06-12 17:25:00|2.57|2.575|2.56|2.57|12260
1591983000|2020-06-12 17:30:00|2.56|2.565|2.56|2.565|919
1591983300|2020-06-12 17:35:00|2.56|2.57|2.56|2.56|4681
1591983600|2020-06-12 17:40:00|2.565|2.57|2.56|2.565|2310
1591983900|2020-06-12 17:45:00|2.56|2.57|2.55|2.565|32262
1591984200|2020-06-12 17:50:00|2.565|2.565|2.55|2.56|16100
1591984500|2020-06-12 17:55:00|2.56|2.565|2.55|2.56|5695
1591984800|2020-06-12 18:00:00|2.565|2.565|2.56|2.565|1393
1591985100|2020-06-12 18:05:00|2.565|2.565|2.56|2.565|1214
1591985400|2020-06-12 18:10:00|2.56|2.57|2.56|2.565|2831
1591985700|2020-06-12 18:15:00|2.565|2.565|2.56|2.565|1055
1591986000|2020-06-12 18:20:00|2.565|2.565|2.56|2.565|890
1591986300|2020-06-12 18:25:00|2.567|2.567|2.56|2.565|2101
1591986600|2020-06-12 18:30:00|2.56|2.59|2.56|2.59|14097
1591986900|2020-06-12 18:35:00|2.59|2.59|2.58|2.58|1335
1591987200|2020-06-12 18:40:00|2.585|2.585|2.57|2.57|14100
1591987500|2020-06-12 18:45:00|2.57|2.577|2.57|2.57|4647
1591987800|2020-06-12 18:50:00|2.57|2.575|2.57|2.57|1738
1591988100|2020-06-12 18:55:00|2.58|2.58|2.57|2.57|4040
1591988400|2020-06-12 19:00:00|2.575|2.59|2.57|2.59|11915
1591988700|2020-06-12 19:05:00|2.585|2.585|2.58|2.585|2407
1591989000|2020-06-12 19:10:00|2.585|2.6|2.585|2.595|35529
1591989300|2020-06-12 19:15:00|2.6|2.6|2.58|2.58|9130
1591989600|2020-06-12 19:20:00|2.58|2.585|2.58|2.58|3260
1591989900|2020-06-12 19:25:00|2.58|2.585|2.58|2.58|3487
1591990200|2020-06-12 19:30:00|2.58|2.585|2.58|2.58|6843
1591990500|2020-06-12 19:35:00|2.58|2.589|2.58|2.58|2049
1591990800|2020-06-12 19:40:00|2.58|2.585|2.58|2.58|1982
1591991100|2020-06-12 19:45:00|2.58|2.6|2.58|2.595|28168
1591991400|2020-06-12 19:50:00|2.595|2.6|2.595|2.6|3686
1591991700|2020-06-12 19:55:00|2.6|2.62|2.595|2.62|40980
1591992000|2020-06-12 20:00:00|2.62|2.62|2.62|2.62|9690
1591994700|2020-06-12 20:45:00|2.62|2.62|2.62|2.62|0
1592219700|2020-06-15 11:15:00|2.6|2.6|2.6|2.6|0
1592223300|2020-06-15 12:15:00|2.6|2.6|2.6|2.6|0
1592225400|2020-06-15 12:50:00|2.59|2.59|2.59|2.59|0
1592227200|2020-06-15 13:20:00|2.59|2.59|2.59|2.59|0
1592227800|2020-06-15 13:30:00|2.57|2.58|2.56|2.565|46841
1592228100|2020-06-15 13:35:00|2.56|2.57|2.56|2.57|10398
1592228400|2020-06-15 13:40:00|2.565|2.57|2.56|2.562|9102
1592228700|2020-06-15 13:45:00|2.57|2.57|2.565|2.566|1931
1592229000|2020-06-15 13:50:00|2.565|2.57|2.56|2.56|12856
1592229300|2020-06-15 13:55:00|2.56|2.57|2.56|2.565|6493
1592229600|2020-06-15 14:00:00|2.56|2.57|2.56|2.57|3970
1592229900|2020-06-15 14:05:00|2.569|2.57|2.568|2.57|3959
1592230200|2020-06-15 14:10:00|2.57|2.57|2.565|2.565|1104
1592230500|2020-06-15 14:15:00|2.566|2.57|2.563|2.57|3190
1592230800|2020-06-15 14:20:00|2.565|2.57|2.565|2.57|5365
1592231100|2020-06-15 14:25:00|2.57|2.57|2.565|2.57|1436
1592231400|2020-06-15 14:30:00|2.57|2.57|2.57|2.57|2466
1592231700|2020-06-15 14:35:00|2.57|2.57|2.56|2.56|3053
1592232000|2020-06-15 14:40:00|2.56|2.565|2.56|2.565|3985
1592232300|2020-06-15 14:45:00|2.56|2.57|2.56|2.57|4472
1592232600|2020-06-15 14:50:00|2.569|2.58|2.569|2.58|8079
1592232900|2020-06-15 14:55:00|2.57|2.577|2.57|2.575|10971
1592233200|2020-06-15 15:00:00|2.57|2.58|2.57|2.575|2437
1592233500|2020-06-15 15:05:00|2.58|2.58|2.575|2.575|8258
1592233800|2020-06-15 15:10:00|2.58|2.58|2.575|2.575|1322
1592234100|2020-06-15 15:15:00|2.58|2.58|2.58|2.58|266
1592234700|2020-06-15 15:25:00|2.575|2.578|2.575|2.578|793
1592235000|2020-06-15 15:30:00|2.575|2.58|2.575|2.575|8733
1592235300|2020-06-15 15:35:00|2.575|2.575|2.575|2.575|576
1592235600|2020-06-15 15:40:00|2.575|2.575|2.57|2.57|840
1592235900|2020-06-15 15:45:00|2.576|2.58|2.575|2.575|10232
1592236200|2020-06-15 15:50:00|2.58|2.58|2.575|2.575|1765
1592236500|2020-06-15 15:55:00|2.575|2.576|2.575|2.575|1458
1592236800|2020-06-15 16:00:00|2.575|2.58|2.575|2.575|4688
1592237100|2020-06-15 16:05:00|2.576|2.576|2.575|2.575|1826
1592237400|2020-06-15 16:10:00|2.58|2.59|2.576|2.59|7729
1592237700|2020-06-15 16:15:00|2.585|2.59|2.583|2.585|2996
1592238000|2020-06-15 16:20:00|2.589|2.59|2.581|2.585|12307
1592238300|2020-06-15 16:25:00|2.58|2.585|2.58|2.585|7255
1592238600|2020-06-15 16:30:00|2.586|2.586|2.586|2.586|786
1592238900|2020-06-15 16:35:00|2.59|2.59|2.585|2.585|4403
1592239200|2020-06-15 16:40:00|2.585|2.585|2.585|2.585|2045
1592239500|2020-06-15 16:45:00|2.585|2.585|2.585|2.585|935
1592239800|2020-06-15 16:50:00|2.585|2.59|2.585|2.585|4393
1592240100|2020-06-15 16:55:00|2.585|2.585|2.585|2.585|1000
1592240400|2020-06-15 17:00:00|2.586|2.59|2.585|2.585|22904
1592240700|2020-06-15 17:05:00|2.59|2.59|2.585|2.59|20594
1592241000|2020-06-15 17:10:00|2.585|2.59|2.585|2.588|28883
1592241300|2020-06-15 17:15:00|2.59|2.6|2.59|2.6|16436
1592241600|2020-06-15 17:20:00|2.595|2.595|2.59|2.59|1283
1592241900|2020-06-15 17:25:00|2.6|2.6|2.59|2.59|6794
1592242200|2020-06-15 17:30:00|2.595|2.595|2.59|2.595|5036
1592242500|2020-06-15 17:35:00|2.6|2.6|2.59|2.596|11769
1592242800|2020-06-15 17:40:00|2.595|2.61|2.595|2.6|74649
1592243100|2020-06-15 17:45:00|2.6|2.6|2.59|2.59|16137
1592243400|2020-06-15 17:50:00|2.59|2.595|2.59|2.59|12242
1592243700|2020-06-15 17:55:00|2.6|2.6|2.59|2.595|8611
1592244000|2020-06-15 18:00:00|2.6|2.62|2.595|2.615|61974
1592244300|2020-06-15 18:05:00|2.615|2.62|2.61|2.62|23948
1592244600|2020-06-15 18:10:00|2.62|2.62|2.61|2.62|18815
1592244900|2020-06-15 18:15:00|2.62|2.63|2.61|2.626|12508
1592245200|2020-06-15 18:20:00|2.625|2.63|2.625|2.63|829
1592245500|2020-06-15 18:25:00|2.63|2.63|2.626|2.626|333
1592245800|2020-06-15 18:30:00|2.62|2.625|2.62|2.62|17993
1592246100|2020-06-15 18:35:00|2.62|2.63|2.62|2.63|9892
1592246400|2020-06-15 18:40:00|2.625|2.63|2.625|2.63|3923
1592246700|2020-06-15 18:45:00|2.63|2.63|2.625|2.625|1418
1592247000|2020-06-15 18:50:00|2.625|2.63|2.62|2.62|4516
1592247300|2020-06-15 18:55:00|2.63|2.63|2.62|2.63|4850
1592247600|2020-06-15 19:00:00|2.63|2.63|2.62|2.629|1896
1592247900|2020-06-15 19:05:00|2.626|2.63|2.62|2.63|6318
1592248200|2020-06-15 19:10:00|2.625|2.626|2.62|2.625|1695
1592248500|2020-06-15 19:15:00|2.625|2.63|2.62|2.625|2982
1592248800|2020-06-15 19:20:00|2.62|2.625|2.61|2.61|9653
1592249100|2020-06-15 19:25:00|2.61|2.61|2.61|2.61|4502
1592249400|2020-06-15 19:30:00|2.605|2.606|2.6|2.605|3628
1592249700|2020-06-15 19:35:00|2.6|2.605|2.6|2.605|1090
1592250000|2020-06-15 19:40:00|2.605|2.61|2.6|2.605|26507
1592250300|2020-06-15 19:45:00|2.605|2.605|2.6|2.605|6239
1592250600|2020-06-15 19:50:00|2.6|2.61|2.6|2.605|4402
1592250900|2020-06-15 19:55:00|2.6|2.62|2.6|2.615|30342
1592251200|2020-06-15 20:00:00|2.62|2.62|2.62|2.62|0
1592253600|2020-06-15 20:40:00|2.62|2.62|2.62|2.62|0
1592309700|2020-06-16 12:15:00|2.62|2.7|2.62|2.7|0
1592311800|2020-06-16 12:50:00|2.7|2.7|2.7|2.7|0
1592313600|2020-06-16 13:20:00|2.7|2.7|2.7|2.7|0
1592314200|2020-06-16 13:30:00|2.65|2.66|2.645|2.646|20181
1592314500|2020-06-16 13:35:00|2.64|2.64|2.62|2.63|36841
1592314800|2020-06-16 13:40:00|2.626|2.64|2.62|2.627|23350
1592315100|2020-06-16 13:45:00|2.62|2.63|2.62|2.625|1454
1592315400|2020-06-16 13:50:00|2.63|2.63|2.605|2.605|34967
1592315700|2020-06-16 13:55:00|2.61|2.61|2.6|2.605|3558
1592316000|2020-06-16 14:00:00|2.61|2.61|2.59|2.599|30489
1592316300|2020-06-16 14:05:00|2.59|2.62|2.59|2.615|40473
1592316600|2020-06-16 14:10:00|2.62|2.63|2.615|2.625|33472
1592316900|2020-06-16 14:15:00|2.625|2.625|2.621|2.625|6187
1592317200|2020-06-16 14:20:00|2.625|2.625|2.61|2.616|18541
1592317500|2020-06-16 14:25:00|2.61|2.62|2.61|2.612|5426
1592317800|2020-06-16 14:30:00|2.61|2.62|2.61|2.61|6147
1592318100|2020-06-16 14:35:00|2.605|2.605|2.595|2.595|12894
1592318400|2020-06-16 14:40:00|2.6|2.6|2.59|2.6|6913
1592318700|2020-06-16 14:45:00|2.6|2.61|2.59|2.61|15824
1592319000|2020-06-16 14:50:00|2.61|2.61|2.6|2.605|21410
1592319300|2020-06-16 14:55:00|2.61|2.61|2.6|2.602|6385
1592319600|2020-06-16 15:00:00|2.595|2.61|2.595|2.6|13892
1592319900|2020-06-16 15:05:00|2.61|2.62|2.607|2.615|8919
1592320200|2020-06-16 15:10:00|2.615|2.615|2.6|2.605|31998
1592320500|2020-06-16 15:15:00|2.605|2.61|2.6|2.61|21062
1592320800|2020-06-16 15:20:00|2.61|2.61|2.604|2.61|18200
1592321100|2020-06-16 15:25:00|2.605|2.61|2.6|2.61|4310
1592321400|2020-06-16 15:30:00|2.605|2.61|2.6|2.605|16761
1592321700|2020-06-16 15:35:00|2.605|2.61|2.6|2.6|13514
1592322000|2020-06-16 15:40:00|2.605|2.61|2.6|2.61|2215
1592322300|2020-06-16 15:45:00|2.605|2.61|2.6|2.6|13182
1592322600|2020-06-16 15:50:00|2.605|2.605|2.6|2.605|6435
1592322900|2020-06-16 15:55:00|2.605|2.61|2.6|2.605|6327
1592323200|2020-06-16 16:00:00|2.605|2.61|2.6|2.605|17275
1592323500|2020-06-16 16:05:00|2.605|2.605|2.59|2.59|19372
1592323800|2020-06-16 16:10:00|2.595|2.595|2.59|2.595|9064
1592324100|2020-06-16 16:15:00|2.6|2.6|2.593|2.6|5698
1592324400|2020-06-16 16:20:00|2.6|2.6|2.595|2.6|2190
1592324700|2020-06-16 16:25:00|2.6|2.6|2.595|2.6|1344
1592325000|2020-06-16 16:30:00|2.595|2.6|2.595|2.595|1863
1592325300|2020-06-16 16:35:00|2.6|2.6|2.595|2.6|9600
1592325600|2020-06-16 16:40:00|2.6|2.6|2.6|2.6|3524
1592325900|2020-06-16 16:45:00|2.6|2.6|2.595|2.6|3658
1592326200|2020-06-16 16:50:00|2.6|2.6|2.592|2.6|10652
1592326500|2020-06-16 16:55:00|2.6|2.6|2.6|2.6|4360
1592326800|2020-06-16 17:00:00|2.6|2.6|2.6|2.6|3708
1592327100|2020-06-16 17:05:00|2.6|2.6|2.59|2.6|4922
1592327400|2020-06-16 17:10:00|2.6|2.6|2.595|2.6|9627
1592327700|2020-06-16 17:15:00|2.6|2.6|2.595|2.6|1521
1592328000|2020-06-16 17:20:00|2.6|2.6|2.595|2.6|11921
1592328300|2020-06-16 17:25:00|2.6|2.6|2.59|2.6|3251
1592328600|2020-06-16 17:30:00|2.6|2.6|2.595|2.6|13786
1592328900|2020-06-16 17:35:00|2.6|2.6|2.6|2.6|4241
1592329200|2020-06-16 17:40:00|2.6|2.6|2.59|2.6|5726
1592329500|2020-06-16 17:45:00|2.595|2.6|2.595|2.6|8307
1592329800|2020-06-16 17:50:00|2.6|2.6|2.595|2.6|8510
1592330100|2020-06-16 17:55:00|2.6|2.6|2.595|2.6|7302
1592330400|2020-06-16 18:00:00|2.6|2.61|2.599|2.61|8849
1592330700|2020-06-16 18:05:00|2.61|2.61|2.605|2.605|18222
1592331000|2020-06-16 18:10:00|2.61|2.61|2.6|2.605|10998
1592331300|2020-06-16 18:15:00|2.605|2.61|2.605|2.61|602
1592331600|2020-06-16 18:20:00|2.61|2.61|2.59|2.595|24332
1592331900|2020-06-16 18:25:00|2.6|2.6|2.6|2.6|2145
1592332200|2020-06-16 18:30:00|2.6|2.61|2.6|2.61|11551
1592332500|2020-06-16 18:35:00|2.61|2.61|2.605|2.61|5402
1592332800|2020-06-16 18:40:00|2.61|2.61|2.605|2.61|10800
1592333100|2020-06-16 18:45:00|2.61|2.61|2.605|2.61|5514
1592333400|2020-06-16 18:50:00|2.61|2.61|2.6|2.61|16005
1592333700|2020-06-16 18:55:00|2.61|2.61|2.61|2.61|6149
1592334000|2020-06-16 19:00:00|2.61|2.61|2.605|2.61|7358
1592334300|2020-06-16 19:05:00|2.61|2.61|2.6|2.605|8813
1592334600|2020-06-16 19:10:00|2.61|2.61|2.6|2.605|22818
1592334900|2020-06-16 19:15:00|2.605|2.61|2.594|2.6|22914
1592335200|2020-06-16 19:20:00|2.595|2.6|2.595|2.6|14176
1592335500|2020-06-16 19:25:00|2.6|2.6|2.6|2.6|7855
1592335800|2020-06-16 19:30:00|2.6|2.6|2.59|2.6|20082
1592336100|2020-06-16 19:35:00|2.6|2.6|2.59|2.6|11678
1592336400|2020-06-16 19:40:00|2.6|2.61|2.6|2.605|22040
1592336700|2020-06-16 19:45:00|2.605|2.61|2.6|2.61|40438
1592337000|2020-06-16 19:50:00|2.605|2.61|2.6|2.61|49824
1592337300|2020-06-16 19:55:00|2.605|2.61|2.6|2.61|94181
1592337600|2020-06-16 20:00:00|2.61|2.61|2.61|2.61|0
1592340300|2020-06-16 20:45:00|2.61|2.61|2.61|2.61|0
1592399700|2020-06-17 13:15:00|2.62|2.62|2.62|2.62|0
1592400600|2020-06-17 13:30:00|2.59|2.59|2.59|2.59|11646
1592400900|2020-06-17 13:35:00|2.591|2.595|2.58|2.585|2720
1592401200|2020-06-17 13:40:00|2.58|2.585|2.57|2.585|12080
1592401500|2020-06-17 13:45:00|2.585|2.59|2.57|2.57|40445
1592401800|2020-06-17 13:50:00|2.57|2.58|2.57|2.57|16290
1592402100|2020-06-17 13:55:00|2.57|2.58|2.57|2.57|10146
1592402400|2020-06-17 14:00:00|2.57|2.57|2.57|2.57|3755
1592402700|2020-06-17 14:05:00|2.56|2.57|2.56|2.56|4070
1592403000|2020-06-17 14:10:00|2.56|2.57|2.56|2.56|16959
1592403300|2020-06-17 14:15:00|2.56|2.57|2.555|2.555|33596
1592403600|2020-06-17 14:20:00|2.55|2.56|2.55|2.555|8876
1592403900|2020-06-17 14:25:00|2.56|2.56|2.55|2.555|6777
1592404200|2020-06-17 14:30:00|2.555|2.56|2.55|2.55|11044
1592404500|2020-06-17 14:35:00|2.55|2.56|2.55|2.55|11803
1592404800|2020-06-17 14:40:00|2.55|2.56|2.55|2.55|10433
1592405100|2020-06-17 14:45:00|2.555|2.56|2.55|2.55|4666
1592405400|2020-06-17 14:50:00|2.555|2.56|2.55|2.56|15189
1592405700|2020-06-17 14:55:00|2.55|2.56|2.55|2.56|19837
1592406000|2020-06-17 15:00:00|2.555|2.56|2.55|2.56|10861
1592406300|2020-06-17 15:05:00|2.555|2.56|2.55|2.555|10190
1592406600|2020-06-17 15:10:00|2.555|2.56|2.555|2.56|441
1592406900|2020-06-17 15:15:00|2.556|2.56|2.55|2.55|3272
1592407200|2020-06-17 15:20:00|2.56|2.56|2.555|2.555|476
1592407500|2020-06-17 15:25:00|2.556|2.556|2.555|2.555|1083
1592407800|2020-06-17 15:30:00|2.555|2.56|2.555|2.56|1317
1592408100|2020-06-17 15:35:00|2.555|2.56|2.55|2.56|9914
1592408400|2020-06-17 15:40:00|2.56|2.56|2.555|2.56|3756
1592408700|2020-06-17 15:45:00|2.56|2.56|2.55|2.56|2857
1592409000|2020-06-17 15:50:00|2.56|2.56|2.554|2.559|3834
1592409300|2020-06-17 15:55:00|2.56|2.56|2.555|2.56|4660
1592409600|2020-06-17 16:00:00|2.56|2.58|2.56|2.58|22709
1592409900|2020-06-17 16:05:00|2.575|2.58|2.57|2.58|35601
1592410200|2020-06-17 16:10:00|2.575|2.58|2.575|2.58|3630
1592410500|2020-06-17 16:15:00|2.575|2.58|2.575|2.58|13211
1592410800|2020-06-17 16:20:00|2.58|2.585|2.58|2.585|6524
1592411100|2020-06-17 16:25:00|2.585|2.59|2.585|2.59|315
1592411700|2020-06-17 16:35:00|2.585|2.585|2.585|2.585|1796
1592412000|2020-06-17 16:40:00|2.58|2.585|2.58|2.585|9593
1592412600|2020-06-17 16:50:00|2.58|2.585|2.58|2.58|1226
1592412900|2020-06-17 16:55:00|2.58|2.58|2.58|2.58|731
1592413200|2020-06-17 17:00:00|2.585|2.585|2.585|2.585|300
1592413500|2020-06-17 17:05:00|2.585|2.585|2.585|2.585|466
1592413800|2020-06-17 17:10:00|2.585|2.585|2.585|2.585|203
1592414100|2020-06-17 17:15:00|2.59|2.59|2.585|2.585|466
1592414400|2020-06-17 17:20:00|2.59|2.59|2.59|2.59|518
1592414700|2020-06-17 17:25:00|2.585|2.585|2.585|2.585|486
1592415000|2020-06-17 17:30:00|2.59|2.59|2.58|2.59|985
1592415300|2020-06-17 17:35:00|2.585|2.59|2.585|2.59|440
1592415600|2020-06-17 17:40:00|2.585|2.59|2.585|2.585|10413
1592415900|2020-06-17 17:45:00|2.585|2.586|2.58|2.58|8629
1592416200|2020-06-17 17:50:00|2.58|2.59|2.58|2.581|8205
1592416500|2020-06-17 17:55:00|2.59|2.59|2.58|2.58|5711
1592416800|2020-06-17 18:00:00|2.58|2.59|2.58|2.58|6023
1592417100|2020-06-17 18:05:00|2.59|2.59|2.58|2.585|43460
1592417400|2020-06-17 18:10:00|2.585|2.59|2.58|2.59|1492
1592417700|2020-06-17 18:15:00|2.585|2.59|2.585|2.585|4093
1592418000|2020-06-17 18:20:00|2.585|2.59|2.585|2.585|1123
1592418300|2020-06-17 18:25:00|2.585|2.59|2.58|2.585|8984
1592418600|2020-06-17 18:30:00|2.585|2.59|2.585|2.585|496
1592418900|2020-06-17 18:35:00|2.586|2.59|2.585|2.585|2814
1592419200|2020-06-17 18:40:00|2.59|2.59|2.585|2.59|1313
1592419500|2020-06-17 18:45:00|2.59|2.59|2.585|2.59|1222
1592419800|2020-06-17 18:50:00|2.585|2.595|2.585|2.595|15615
1592420100|2020-06-17 18:55:00|2.595|2.595|2.59|2.595|2982
1592420400|2020-06-17 19:00:00|2.59|2.6|2.59|2.593|3586
1592420700|2020-06-17 19:05:00|2.6|2.6|2.59|2.592|1033
1592421000|2020-06-17 19:10:00|2.6|2.6|2.6|2.6|234
1592421300|2020-06-17 19:15:00|2.6|2.6|2.6|2.6|164
1592421600|2020-06-17 19:20:00|2.6|2.6|2.59|2.59|867
1592421900|2020-06-17 19:25:00|2.59|2.594|2.58|2.585|28059
1592422200|2020-06-17 19:30:00|2.585|2.585|2.58|2.58|1514
1592422500|2020-06-17 19:35:00|2.58|2.58|2.58|2.58|176
1592422800|2020-06-17 19:40:00|2.59|2.59|2.59|2.59|118
1592423100|2020-06-17 19:45:00|2.581|2.59|2.575|2.575|22927
1592423400|2020-06-17 19:50:00|2.575|2.58|2.575|2.575|6987
1592423700|2020-06-17 19:55:00|2.57|2.58|2.57|2.58|20750
1592424000|2020-06-17 20:00:00|2.58|2.58|2.58|2.58|0
1592427600|2020-06-17 21:00:00|2.56|2.56|2.56|2.56|0
1592430900|2020-06-17 21:55:00|2.57|2.57|2.57|2.57|0
1592487000|2020-06-18 13:30:00|2.56|2.57|2.56|2.57|20444
1592487300|2020-06-18 13:35:00|2.57|2.57|2.57|2.57|851
1592487600|2020-06-18 13:40:00|2.58|2.58|2.575|2.575|1152
1592487900|2020-06-18 13:45:00|2.58|2.58|2.575|2.58|5582
1592488200|2020-06-18 13:50:00|2.58|2.58|2.58|2.58|2081
1592488500|2020-06-18 13:55:00|2.585|2.585|2.58|2.58|347
1592489100|2020-06-18 14:05:00|2.585|2.59|2.585|2.59|9041
1592489400|2020-06-18 14:10:00|2.59|2.59|2.58|2.58|36947
1592489700|2020-06-18 14:15:00|2.585|2.585|2.585|2.585|913
1592490000|2020-06-18 14:20:00|2.585|2.586|2.583|2.585|1636
1592490300|2020-06-18 14:25:00|2.585|2.59|2.585|2.585|2418
1592490600|2020-06-18 14:30:00|2.585|2.59|2.575|2.575|22154
1592490900|2020-06-18 14:35:00|2.575|2.585|2.575|2.585|5802
1592491200|2020-06-18 14:40:00|2.585|2.59|2.585|2.585|6054
1592491500|2020-06-18 14:45:00|2.585|2.589|2.585|2.589|236
1592491800|2020-06-18 14:50:00|2.585|2.585|2.58|2.58|3449
1592492100|2020-06-18 14:55:00|2.585|2.585|2.58|2.585|1403
1592492400|2020-06-18 15:00:00|2.585|2.585|2.58|2.58|1134
1592492700|2020-06-18 15:05:00|2.585|2.59|2.585|2.59|679
1592493000|2020-06-18 15:10:00|2.59|2.59|2.59|2.59|214
1592493300|2020-06-18 15:15:00|2.587|2.587|2.587|2.587|1430
1592493600|2020-06-18 15:20:00|2.586|2.586|2.58|2.585|426
1592493900|2020-06-18 15:25:00|2.585|2.585|2.58|2.58|863
1592494500|2020-06-18 15:35:00|2.585|2.585|2.584|2.585|1300
1592494800|2020-06-18 15:40:00|2.58|2.585|2.58|2.58|4575
1592495100|2020-06-18 15:45:00|2.58|2.58|2.58|2.58|500
1592495400|2020-06-18 15:50:00|2.59|2.59|2.58|2.59|902
1592495700|2020-06-18 15:55:00|2.58|2.585|2.575|2.575|14896
1592496000|2020-06-18 16:00:00|2.571|2.575|2.571|2.575|2801
1592496300|2020-06-18 16:05:00|2.57|2.57|2.57|2.57|501
1592496600|2020-06-18 16:10:00|2.57|2.57|2.57|2.57|258
1592497200|2020-06-18 16:20:00|2.57|2.57|2.57|2.57|3189
1592497500|2020-06-18 16:25:00|2.57|2.575|2.57|2.57|876
1592497800|2020-06-18 16:30:00|2.57|2.58|2.57|2.57|2266
1592498100|2020-06-18 16:35:00|2.575|2.575|2.57|2.57|700
1592498400|2020-06-18 16:40:00|2.57|2.576|2.57|2.57|1312
1592498700|2020-06-18 16:45:00|2.57|2.57|2.57|2.57|254
1592499600|2020-06-18 17:00:00|2.575|2.575|2.575|2.575|313
1592499900|2020-06-18 17:05:00|2.57|2.57|2.57|2.57|1492
1592500500|2020-06-18 17:15:00|2.575|2.575|2.575|2.575|1567
1592501100|2020-06-18 17:25:00|2.575|2.578|2.57|2.575|1465
1592501400|2020-06-18 17:30:00|2.575|2.575|2.575|2.575|665
1592501700|2020-06-18 17:35:00|2.575|2.575|2.575|2.575|188
1592502000|2020-06-18 17:40:00|2.578|2.58|2.575|2.58|2780
1592502300|2020-06-18 17:45:00|2.57|2.58|2.57|2.575|6477
1592502600|2020-06-18 17:50:00|2.58|2.58|2.58|2.58|345
1592502900|2020-06-18 17:55:00|2.57|2.575|2.57|2.575|3256
1592503200|2020-06-18 18:00:00|2.575|2.575|2.575|2.575|455
1592503800|2020-06-18 18:10:00|2.575|2.58|2.57|2.575|10241
1592504100|2020-06-18 18:15:00|2.58|2.58|2.58|2.58|240
1592504400|2020-06-18 18:20:00|2.575|2.58|2.575|2.58|2051
1592504700|2020-06-18 18:25:00|2.58|2.58|2.573|2.575|317
1592505000|2020-06-18 18:30:00|2.575|2.58|2.57|2.575|5131
1592505300|2020-06-18 18:35:00|2.575|2.58|2.575|2.575|4404
1592505600|2020-06-18 18:40:00|2.575|2.58|2.575|2.575|2499
1592505900|2020-06-18 18:45:00|2.58|2.58|2.575|2.575|1612
1592506200|2020-06-18 18:50:00|2.575|2.58|2.575|2.58|1806
1592506500|2020-06-18 18:55:00|2.58|2.58|2.58|2.58|2101
1592506800|2020-06-18 19:00:00|2.58|2.58|2.575|2.58|5711
1592507100|2020-06-18 19:05:00|2.58|2.58|2.575|2.58|3549
1592507400|2020-06-18 19:10:00|2.58|2.58|2.575|2.58|4451
1592507700|2020-06-18 19:15:00|2.58|2.58|2.575|2.575|3990
1592508000|2020-06-18 19:20:00|2.575|2.58|2.575|2.575|4055
1592508300|2020-06-18 19:25:00|2.58|2.58|2.58|2.58|526
1592508600|2020-06-18 19:30:00|2.58|2.58|2.57|2.58|1779
1592508900|2020-06-18 19:35:00|2.58|2.58|2.575|2.58|5958
1592509200|2020-06-18 19:40:00|2.58|2.58|2.57|2.575|11609
1592509500|2020-06-18 19:45:00|2.575|2.58|2.575|2.575|2576
1592509800|2020-06-18 19:50:00|2.58|2.58|2.573|2.575|2395
1592510100|2020-06-18 19:55:00|2.575|2.58|2.575|2.58|19698
1592510400|2020-06-18 20:00:00|2.58|2.58|2.58|2.58|0
1592565600|2020-06-19 11:20:00|2.57|2.57|2.57|2.57|0
1592573400|2020-06-19 13:30:00|2.6|2.6|2.59|2.6|13736
1592573700|2020-06-19 13:35:00|2.595|2.6|2.59|2.59|8878
1592574000|2020-06-19 13:40:00|2.59|2.598|2.59|2.59|4511
1592574300|2020-06-19 13:45:00|2.59|2.594|2.59|2.59|5360
1592574600|2020-06-19 13:50:00|2.6|2.6|2.59|2.59|4238
1592574900|2020-06-19 13:55:00|2.59|2.596|2.59|2.59|7256
1592575200|2020-06-19 14:00:00|2.59|2.59|2.59|2.59|275
1592575500|2020-06-19 14:05:00|2.593|2.595|2.59|2.594|9162
1592575800|2020-06-19 14:10:00|2.595|2.595|2.59|2.59|10511
1592576100|2020-06-19 14:15:00|2.59|2.593|2.58|2.585|27750
1592576400|2020-06-19 14:20:00|2.59|2.59|2.585|2.59|4410
1592576700|2020-06-19 14:25:00|2.585|2.59|2.58|2.58|4158
1592577000|2020-06-19 14:30:00|2.585|2.59|2.58|2.583|5504
1592577300|2020-06-19 14:35:00|2.58|2.59|2.58|2.58|2726
1592577600|2020-06-19 14:40:00|2.58|2.585|2.58|2.58|9308
1592577900|2020-06-19 14:45:00|2.58|2.585|2.58|2.58|4335
1592578200|2020-06-19 14:50:00|2.585|2.585|2.58|2.58|6295
1592578500|2020-06-19 14:55:00|2.585|2.585|2.58|2.58|5085
1592578800|2020-06-19 15:00:00|2.58|2.585|2.57|2.575|8126
1592579100|2020-06-19 15:05:00|2.575|2.575|2.57|2.57|4531
1592579400|2020-06-19 15:10:00|2.57|2.58|2.57|2.57|14306
1592579700|2020-06-19 15:15:00|2.573|2.575|2.56|2.565|67957
1592580000|2020-06-19 15:20:00|2.57|2.57|2.565|2.57|12812
1592580300|2020-06-19 15:25:00|2.57|2.57|2.56|2.56|6003
1592580600|2020-06-19 15:30:00|2.57|2.57|2.56|2.56|11769
1592580900|2020-06-19 15:35:00|2.57|2.57|2.56|2.57|6223
1592581200|2020-06-19 15:40:00|2.56|2.57|2.555|2.555|42105
1592581500|2020-06-19 15:45:00|2.555|2.56|2.55|2.556|20047
1592581800|2020-06-19 15:50:00|2.555|2.56|2.555|2.559|3973
1592582100|2020-06-19 15:55:00|2.555|2.56|2.55|2.55|6048
1592582400|2020-06-19 16:00:00|2.55|2.56|2.55|2.555|2793
1592582700|2020-06-19 16:05:00|2.55|2.555|2.55|2.555|2771
1592583000|2020-06-19 16:10:00|2.55|2.56|2.54|2.54|43883
1592583300|2020-06-19 16:15:00|2.545|2.55|2.54|2.545|6891
1592583600|2020-06-19 16:20:00|2.54|2.542|2.53|2.53|27808
1592583900|2020-06-19 16:25:00|2.533|2.54|2.53|2.535|6141
1592584200|2020-06-19 16:30:00|2.54|2.54|2.53|2.535|4463
1592584500|2020-06-19 16:35:00|2.535|2.538|2.53|2.53|3093
1592584800|2020-06-19 16:40:00|2.53|2.535|2.53|2.53|4628
1592585100|2020-06-19 16:45:00|2.54|2.54|2.53|2.53|9348
1592585400|2020-06-19 16:50:00|2.53|2.54|2.53|2.535|4716
1592585700|2020-06-19 16:55:00|2.53|2.531|2.53|2.53|4612
1592586000|2020-06-19 17:00:00|2.53|2.54|2.53|2.535|2479
1592586300|2020-06-19 17:05:00|2.532|2.535|2.53|2.53|6694
1592586600|2020-06-19 17:10:00|2.53|2.535|2.53|2.53|4606
1592586900|2020-06-19 17:15:00|2.53|2.535|2.53|2.53|1736
1592587200|2020-06-19 17:20:00|2.54|2.54|2.53|2.53|1767
1592587500|2020-06-19 17:25:00|2.53|2.535|2.53|2.53|4778
1592587800|2020-06-19 17:30:00|2.531|2.54|2.53|2.535|27234
1592588100|2020-06-19 17:35:00|2.535|2.54|2.53|2.53|16090
1592588400|2020-06-19 17:40:00|2.53|2.54|2.53|2.535|6715
1592588700|2020-06-19 17:45:00|2.53|2.535|2.53|2.53|5457
1592589000|2020-06-19 17:50:00|2.53|2.535|2.53|2.53|8782
1592589300|2020-06-19 17:55:00|2.535|2.54|2.53|2.53|20543
1592589600|2020-06-19 18:00:00|2.535|2.54|2.53|2.535|16557
1592589900|2020-06-19 18:05:00|2.53|2.535|2.53|2.53|14548
1592590200|2020-06-19 18:10:00|2.53|2.535|2.53|2.53|3714
1592590500|2020-06-19 18:15:00|2.535|2.535|2.53|2.53|2879
1592590800|2020-06-19 18:20:00|2.53|2.535|2.53|2.53|2652
1592591100|2020-06-19 18:25:00|2.535|2.535|2.53|2.53|19423
1592591400|2020-06-19 18:30:00|2.535|2.54|2.53|2.53|4926
1592591700|2020-06-19 18:35:00|2.53|2.55|2.53|2.545|45312
1592592000|2020-06-19 18:40:00|2.545|2.55|2.54|2.54|6682
1592592300|2020-06-19 18:45:00|2.54|2.56|2.54|2.56|20884
1592592600|2020-06-19 18:50:00|2.56|2.56|2.555|2.555|644
1592592900|2020-06-19 18:55:00|2.56|2.56|2.56|2.56|1112
1592593200|2020-06-19 19:00:00|2.55|2.56|2.55|2.55|1076
1592593500|2020-06-19 19:05:00|2.56|2.56|2.555|2.555|3815
1592593800|2020-06-19 19:10:00|2.555|2.58|2.55|2.575|17814
1592594100|2020-06-19 19:15:00|2.58|2.58|2.575|2.575|4311
1592594400|2020-06-19 19:20:00|2.575|2.58|2.57|2.575|4982
1592594700|2020-06-19 19:25:00|2.575|2.58|2.57|2.57|758
1592595000|2020-06-19 19:30:00|2.575|2.58|2.575|2.58|2167
1592595300|2020-06-19 19:35:00|2.575|2.575|2.575|2.575|806
1592595600|2020-06-19 19:40:00|2.575|2.58|2.57|2.57|2914
1592595900|2020-06-19 19:45:00|2.579|2.58|2.57|2.57|36930
1592596200|2020-06-19 19:50:00|2.57|2.58|2.57|2.575|10301
1592596500|2020-06-19 19:55:00|2.57|2.58|2.56|2.56|49518
1592596800|2020-06-19 20:00:00|2.54|2.54|2.54|2.54|115877
1592601600|2020-06-19 21:20:00|2.54|2.54|2.54|2.54|0
1592832600|2020-06-22 13:30:00|2.59|2.6|2.58|2.59|35474
1592832900|2020-06-22 13:35:00|2.595|2.6|2.59|2.59|8934
1592833200|2020-06-22 13:40:00|2.59|2.6|2.59|2.59|4145
1592833500|2020-06-22 13:45:00|2.6|2.6|2.59|2.596|3547
1592833800|2020-06-22 13:50:00|2.599|2.599|2.59|2.59|9979
1592834100|2020-06-22 13:55:00|2.6|2.6|2.58|2.583|14523
1592834400|2020-06-22 14:00:00|2.58|2.58|2.58|2.58|155
1592834700|2020-06-22 14:05:00|2.58|2.585|2.58|2.581|5501
1592835000|2020-06-22 14:10:00|2.58|2.59|2.58|2.58|5378
1592835300|2020-06-22 14:15:00|2.585|2.59|2.58|2.59|4183
1592835600|2020-06-22 14:20:00|2.59|2.59|2.58|2.585|6139
1592835900|2020-06-22 14:25:00|2.589|2.589|2.58|2.58|19452
1592836200|2020-06-22 14:30:00|2.59|2.59|2.58|2.59|5393
1592836500|2020-06-22 14:35:00|2.59|2.59|2.585|2.585|2329
1592836800|2020-06-22 14:40:00|2.581|2.59|2.581|2.585|4179
1592837100|2020-06-22 14:45:00|2.585|2.59|2.57|2.57|27930
1592837400|2020-06-22 14:50:00|2.574|2.574|2.57|2.57|572
1592837700|2020-06-22 14:55:00|2.572|2.58|2.57|2.58|5755
1592838000|2020-06-22 15:00:00|2.575|2.575|2.575|2.575|4137
1592838300|2020-06-22 15:05:00|2.575|2.58|2.57|2.57|862
1592838600|2020-06-22 15:10:00|2.58|2.58|2.56|2.57|54237
1592838900|2020-06-22 15:15:00|2.57|2.575|2.56|2.565|19422
1592839200|2020-06-22 15:20:00|2.565|2.565|2.565|2.565|100
1592839500|2020-06-22 15:25:00|2.57|2.57|2.568|2.57|500
1592839800|2020-06-22 15:30:00|2.57|2.57|2.565|2.57|1749
1592840100|2020-06-22 15:35:00|2.565|2.575|2.565|2.57|47868
1592840400|2020-06-22 15:40:00|2.57|2.57|2.57|2.57|10094
1592841000|2020-06-22 15:50:00|2.58|2.58|2.58|2.58|2177
1592841300|2020-06-22 15:55:00|2.58|2.58|2.58|2.58|160
1592841600|2020-06-22 16:00:00|2.578|2.58|2.578|2.58|5461
1592841900|2020-06-22 16:05:00|2.58|2.58|2.58|2.58|1084
1592842200|2020-06-22 16:10:00|2.58|2.585|2.58|2.585|2719
1592842500|2020-06-22 16:15:00|2.59|2.59|2.585|2.585|325
1592842800|2020-06-22 16:20:00|2.59|2.59|2.585|2.585|4034
1592843100|2020-06-22 16:25:00|2.585|2.59|2.58|2.59|2579
1592843400|2020-06-22 16:30:00|2.585|2.585|2.585|2.585|1961
1592843700|2020-06-22 16:35:00|2.585|2.585|2.58|2.585|1684
1592844000|2020-06-22 16:40:00|2.588|2.588|2.585|2.585|1551
1592844300|2020-06-22 16:45:00|2.585|2.585|2.584|2.584|3101
1592844600|2020-06-22 16:50:00|2.585|2.585|2.584|2.584|4392
1592844900|2020-06-22 16:55:00|2.581|2.59|2.581|2.59|212
1592845200|2020-06-22 17:00:00|2.581|2.59|2.57|2.575|11839
1592845500|2020-06-22 17:05:00|2.58|2.58|2.575|2.575|800
1592845800|2020-06-22 17:10:00|2.575|2.579|2.575|2.575|8648
1592846100|2020-06-22 17:15:00|2.58|2.58|2.56|2.57|16723
1592846400|2020-06-22 17:20:00|2.565|2.565|2.565|2.565|439
1592846700|2020-06-22 17:25:00|2.565|2.565|2.565|2.565|303
1592847000|2020-06-22 17:30:00|2.565|2.57|2.565|2.57|2977
1592847300|2020-06-22 17:35:00|2.565|2.569|2.565|2.569|3365
1592847600|2020-06-22 17:40:00|2.565|2.57|2.56|2.565|1964
1592847900|2020-06-22 17:45:00|2.565|2.57|2.565|2.565|1447
1592848200|2020-06-22 17:50:00|2.566|2.566|2.566|2.566|503
1592848500|2020-06-22 17:55:00|2.565|2.565|2.56|2.565|2260
1592848800|2020-06-22 18:00:00|2.57|2.57|2.565|2.565|2362
1592849100|2020-06-22 18:05:00|2.57|2.57|2.56|2.56|4444
1592849400|2020-06-22 18:10:00|2.565|2.57|2.565|2.565|678
1592849700|2020-06-22 18:15:00|2.57|2.57|2.56|2.56|1053
1592850000|2020-06-22 18:20:00|2.565|2.57|2.56|2.565|1282
1592850300|2020-06-22 18:25:00|2.57|2.57|2.56|2.566|4118
1592850600|2020-06-22 18:30:00|2.57|2.57|2.565|2.566|1528
1592850900|2020-06-22 18:35:00|2.565|2.57|2.565|2.57|5986
1592851200|2020-06-22 18:40:00|2.57|2.57|2.565|2.566|1086
1592851500|2020-06-22 18:45:00|2.565|2.57|2.565|2.57|682
1592851800|2020-06-22 18:50:00|2.565|2.57|2.565|2.565|5944
1592852100|2020-06-22 18:55:00|2.565|2.57|2.565|2.565|4095
1592852400|2020-06-22 19:00:00|2.565|2.57|2.565|2.57|4135
1592852700|2020-06-22 19:05:00|2.565|2.57|2.565|2.57|502
1592853000|2020-06-22 19:10:00|2.565|2.57|2.565|2.57|6078
1592853300|2020-06-22 19:15:00|2.57|2.57|2.565|2.565|1212
1592853600|2020-06-22 19:20:00|2.565|2.57|2.56|2.565|7932
1592853900|2020-06-22 19:25:00|2.565|2.565|2.565|2.565|671
1592854200|2020-06-22 19:30:00|2.565|2.565|2.565|2.565|1420
1592854500|2020-06-22 19:35:00|2.565|2.565|2.56|2.56|4750
1592854800|2020-06-22 19:40:00|2.565|2.565|2.56|2.565|1120
1592855100|2020-06-22 19:45:00|2.565|2.57|2.55|2.555|51952
1592855400|2020-06-22 19:50:00|2.555|2.56|2.55|2.555|107447
1592855700|2020-06-22 19:55:00|2.555|2.58|2.55|2.58|983992
1592856000|2020-06-22 20:00:00|2.57|2.57|2.57|2.57|0
1592856900|2020-06-22 20:15:00|2.57|2.57|2.57|2.57|0
1592919000|2020-06-23 13:30:00|2.59|2.59|2.58|2.58|9066
1592919300|2020-06-23 13:35:00|2.57|2.58|2.57|2.58|5348
1592919600|2020-06-23 13:40:00|2.575|2.58|2.575|2.58|532
1592919900|2020-06-23 13:45:00|2.58|2.59|2.58|2.583|7842
1592920500|2020-06-23 13:55:00|2.584|2.584|2.58|2.58|2141
1592920800|2020-06-23 14:00:00|2.583|2.585|2.583|2.585|592
1592921100|2020-06-23 14:05:00|2.587|2.587|2.58|2.58|2870
1592921400|2020-06-23 14:10:00|2.585|2.585|2.581|2.581|3865
1592921700|2020-06-23 14:15:00|2.585|2.585|2.585|2.585|391
1592922000|2020-06-23 14:20:00|2.586|2.586|2.585|2.585|1226
1592922300|2020-06-23 14:25:00|2.587|2.587|2.587|2.587|2160
1592922600|2020-06-23 14:30:00|2.59|2.59|2.585|2.586|5986
1592922900|2020-06-23 14:35:00|2.58|2.59|2.58|2.585|2400
1592923200|2020-06-23 14:40:00|2.58|2.585|2.58|2.585|1411
1592923500|2020-06-23 14:45:00|2.585|2.585|2.58|2.58|1402
1592924400|2020-06-23 15:00:00|2.59|2.59|2.585|2.585|246
1592924700|2020-06-23 15:05:00|2.59|2.59|2.58|2.58|7863
1592925000|2020-06-23 15:10:00|2.59|2.59|2.585|2.585|990
1592925300|2020-06-23 15:15:00|2.58|2.585|2.58|2.585|4296
1592925600|2020-06-23 15:20:00|2.585|2.59|2.585|2.585|5758
1592927100|2020-06-23 15:45:00|2.585|2.585|2.585|2.585|14721
1592927400|2020-06-23 15:50:00|2.586|2.586|2.58|2.58|400
1592927700|2020-06-23 15:55:00|2.585|2.585|2.58|2.585|1199
1592928000|2020-06-23 16:00:00|2.589|2.59|2.585|2.585|5774
1592928300|2020-06-23 16:05:00|2.59|2.59|2.58|2.585|5979
1592928600|2020-06-23 16:10:00|2.586|2.59|2.58|2.59|11560
1592928900|2020-06-23 16:15:00|2.585|2.59|2.58|2.585|11910
1592929200|2020-06-23 16:20:00|2.585|2.585|2.585|2.585|620
1592929500|2020-06-23 16:25:00|2.585|2.59|2.583|2.59|8676
1592929800|2020-06-23 16:30:00|2.585|2.59|2.585|2.585|2817
1592930100|2020-06-23 16:35:00|2.59|2.6|2.59|2.6|9162
1592930400|2020-06-23 16:40:00|2.59|2.595|2.59|2.595|1413
1592931300|2020-06-23 16:55:00|2.595|2.595|2.59|2.595|1810
1592931600|2020-06-23 17:00:00|2.595|2.595|2.595|2.595|225
1592931900|2020-06-23 17:05:00|2.595|2.595|2.595|2.595|700
1592932200|2020-06-23 17:10:00|2.598|2.6|2.598|2.6|1491
1592932500|2020-06-23 17:15:00|2.6|2.6|2.598|2.6|7937
1592932800|2020-06-23 17:20:00|2.6|2.6|2.59|2.59|2431
1592933400|2020-06-23 17:30:00|2.595|2.595|2.595|2.595|350
1592934000|2020-06-23 17:40:00|2.595|2.595|2.595|2.595|899
1592934300|2020-06-23 17:45:00|2.6|2.6|2.59|2.59|8795
1592934600|2020-06-23 17:50:00|2.595|2.6|2.595|2.6|4485
1592934900|2020-06-23 17:55:00|2.59|2.6|2.59|2.595|5327
1592935200|2020-06-23 18:00:00|2.595|2.595|2.595|2.595|556
1592935500|2020-06-23 18:05:00|2.595|2.6|2.595|2.6|10082
1592935800|2020-06-23 18:10:00|2.6|2.6|2.595|2.595|547
1592936100|2020-06-23 18:15:00|2.595|2.595|2.595|2.595|2150
1592936400|2020-06-23 18:20:00|2.595|2.6|2.59|2.596|11119
1592936700|2020-06-23 18:25:00|2.595|2.595|2.595|2.595|2563
1592937000|2020-06-23 18:30:00|2.6|2.6|2.595|2.595|1349
1592937300|2020-06-23 18:35:00|2.595|2.6|2.595|2.595|2292
1592937600|2020-06-23 18:40:00|2.597|2.6|2.595|2.596|3755
1592937900|2020-06-23 18:45:00|2.6|2.6|2.595|2.595|2313
1592938200|2020-06-23 18:50:00|2.6|2.6|2.595|2.599|7478
1592938500|2020-06-23 18:55:00|2.6|2.6|2.594|2.595|1640
1592938800|2020-06-23 19:00:00|2.595|2.6|2.595|2.595|2207
1592939100|2020-06-23 19:05:00|2.6|2.6|2.59|2.59|1091
1592939400|2020-06-23 19:10:00|2.595|2.6|2.595|2.595|1209
1592939700|2020-06-23 19:15:00|2.595|2.6|2.595|2.6|725
1592940000|2020-06-23 19:20:00|2.595|2.6|2.59|2.59|2102
1592940300|2020-06-23 19:25:00|2.595|2.595|2.585|2.59|34262
1592940600|2020-06-23 19:30:00|2.59|2.59|2.585|2.585|1000
1592940900|2020-06-23 19:35:00|2.585|2.59|2.585|2.585|1820
1592941200|2020-06-23 19:40:00|2.585|2.59|2.583|2.585|3634
1592941500|2020-06-23 19:45:00|2.584|2.59|2.584|2.586|2992
1592941800|2020-06-23 19:50:00|2.585|2.59|2.585|2.59|6191
1592942100|2020-06-23 19:55:00|2.58|2.59|2.58|2.59|11623
1592942400|2020-06-23 20:00:00|2.58|2.58|2.58|2.58|0
1592944800|2020-06-23 20:40:00|2.58|2.58|2.58|2.58|0
1593005100|2020-06-24 13:25:00|2.63|2.63|2.63|2.63|0
1593005400|2020-06-24 13:30:00|2.61|2.61|2.6|2.6|10873
1593005700|2020-06-24 13:35:00|2.6|2.61|2.6|2.6|1786
1593006000|2020-06-24 13:40:00|2.61|2.61|2.6|2.61|1350
1593006300|2020-06-24 13:45:00|2.61|2.61|2.605|2.605|1094
1593006600|2020-06-24 13:50:00|2.6|2.602|2.6|2.602|222
1593006900|2020-06-24 13:55:00|2.605|2.605|2.605|2.605|1418
1593007200|2020-06-24 14:00:00|2.605|2.606|2.605|2.606|470
1593007500|2020-06-24 14:05:00|2.604|2.604|2.604|2.604|306
1593007800|2020-06-24 14:10:00|2.61|2.62|2.605|2.62|15304
1593008100|2020-06-24 14:15:00|2.62|2.62|2.612|2.614|7222
1593008400|2020-06-24 14:20:00|2.62|2.62|2.61|2.615|1924
1593008700|2020-06-24 14:25:00|2.62|2.62|2.615|2.615|2300
1593009000|2020-06-24 14:30:00|2.615|2.62|2.615|2.62|6899
1593009300|2020-06-24 14:35:00|2.615|2.62|2.615|2.62|1608
1593009600|2020-06-24 14:40:00|2.615|2.63|2.615|2.63|8699
1593009900|2020-06-24 14:45:00|2.623|2.63|2.62|2.62|8085
1593010200|2020-06-24 14:50:00|2.62|2.62|2.615|2.615|809
1593010500|2020-06-24 14:55:00|2.62|2.62|2.615|2.615|586
1593010800|2020-06-24 15:00:00|2.615|2.615|2.615|2.615|428
1593011100|2020-06-24 15:05:00|2.61|2.614|2.61|2.61|3723
1593011400|2020-06-24 15:10:00|2.61|2.61|2.6|2.6|8204
1593011700|2020-06-24 15:15:00|2.6|2.6|2.6|2.6|1431
1593012000|2020-06-24 15:20:00|2.61|2.61|2.601|2.61|11049
1593012300|2020-06-24 15:25:00|2.61|2.61|2.605|2.605|3179
1593012600|2020-06-24 15:30:00|2.61|2.61|2.605|2.61|4714
1593012900|2020-06-24 15:35:00|2.6|2.61|2.6|2.6|9969
1593013500|2020-06-24 15:45:00|2.59|2.595|2.59|2.59|11500
1593013800|2020-06-24 15:50:00|2.59|2.59|2.585|2.585|822
1593014100|2020-06-24 15:55:00|2.585|2.585|2.58|2.58|214
1593014400|2020-06-24 16:00:00|2.585|2.59|2.585|2.59|15198
1593014700|2020-06-24 16:05:00|2.59|2.59|2.59|2.59|100
1593015000|2020-06-24 16:10:00|2.585|2.59|2.585|2.59|5837
1593015300|2020-06-24 16:15:00|2.59|2.59|2.585|2.585|1235
1593015600|2020-06-24 16:20:00|2.585|2.59|2.585|2.59|1661
1593015900|2020-06-24 16:25:00|2.59|2.59|2.59|2.59|358
1593016200|2020-06-24 16:30:00|2.59|2.59|2.585|2.59|793
1593016500|2020-06-24 16:35:00|2.59|2.59|2.59|2.59|206
1593016800|2020-06-24 16:40:00|2.59|2.59|2.59|2.59|361
1593017100|2020-06-24 16:45:00|2.59|2.59|2.585|2.59|825
1593017400|2020-06-24 16:50:00|2.59|2.59|2.58|2.59|896
1593017700|2020-06-24 16:55:00|2.59|2.59|2.59|2.59|1507
1593018000|2020-06-24 17:00:00|2.59|2.59|2.585|2.59|1821
1593018300|2020-06-24 17:05:00|2.59|2.59|2.59|2.59|355
1593018600|2020-06-24 17:10:00|2.585|2.59|2.585|2.59|627
1593018900|2020-06-24 17:15:00|2.59|2.59|2.59|2.59|328
1593019200|2020-06-24 17:20:00|2.585|2.59|2.585|2.585|1745
1593019500|2020-06-24 17:25:00|2.587|2.59|2.585|2.59|931
1593019800|2020-06-24 17:30:00|2.585|2.59|2.58|2.59|3387
1593020100|2020-06-24 17:35:00|2.59|2.59|2.59|2.59|308
1593020400|2020-06-24 17:40:00|2.59|2.59|2.59|2.59|2469
1593020700|2020-06-24 17:45:00|2.59|2.59|2.59|2.59|1093
1593021000|2020-06-24 17:50:00|2.59|2.59|2.59|2.59|214
1593021300|2020-06-24 17:55:00|2.59|2.59|2.59|2.59|211
1593021600|2020-06-24 18:00:00|2.587|2.587|2.587|2.587|177
1593022200|2020-06-24 18:10:00|2.59|2.59|2.59|2.59|1237
1593022800|2020-06-24 18:20:00|2.585|2.59|2.585|2.585|1468
1593023400|2020-06-24 18:30:00|2.59|2.59|2.59|2.59|211
1593023700|2020-06-24 18:35:00|2.59|2.59|2.59|2.59|260
1593024300|2020-06-24 18:45:00|2.59|2.59|2.59|2.59|4895
1593024600|2020-06-24 18:50:00|2.59|2.59|2.585|2.585|1800
1593024900|2020-06-24 18:55:00|2.59|2.59|2.59|2.59|120
1593025200|2020-06-24 19:00:00|2.59|2.59|2.59|2.59|518
1593025500|2020-06-24 19:05:00|2.59|2.59|2.58|2.58|475
1593025800|2020-06-24 19:10:00|2.59|2.59|2.585|2.585|289
1593026100|2020-06-24 19:15:00|2.59|2.59|2.585|2.59|475
1593026400|2020-06-24 19:20:00|2.585|2.59|2.585|2.59|7232
1593026700|2020-06-24 19:25:00|2.59|2.59|2.587|2.59|31915
1593027000|2020-06-24 19:30:00|2.59|2.59|2.57|2.575|38475
1593027300|2020-06-24 19:35:00|2.573|2.58|2.573|2.575|5738
1593027600|2020-06-24 19:40:00|2.58|2.58|2.575|2.58|14286
1593027900|2020-06-24 19:45:00|2.58|2.59|2.58|2.59|6847
1593028200|2020-06-24 19:50:00|2.585|2.59|2.575|2.58|31018
1593028500|2020-06-24 19:55:00|2.58|2.58|2.57|2.575|30252
1593028800|2020-06-24 20:00:00|2.57|2.57|2.57|2.57|0
1593029700|2020-06-24 20:15:00|2.57|2.57|2.57|2.57|0
1593031200|2020-06-24 20:40:00|2.57|2.57|2.57|2.57|0
1593090000|2020-06-25 13:00:00|2.69|2.69|2.69|2.69|0
1593090300|2020-06-25 13:05:00|2.65|2.65|2.65|2.65|0
1593091800|2020-06-25 13:30:00|2.57|2.575|2.56|2.575|0
1593092100|2020-06-25 13:35:00|2.575|2.575|2.575|2.575|14145
1593092400|2020-06-25 13:40:00|2.57|2.575|2.56|2.565|8814
1593092700|2020-06-25 13:45:00|2.566|2.57|2.56|2.57|6738
1593093000|2020-06-25 13:50:00|2.566|2.566|2.555|2.555|27247
1593093300|2020-06-25 13:55:00|2.555|2.555|2.555|2.555|146
1593093600|2020-06-25 14:00:00|2.556|2.56|2.55|2.555|34611
1593093900|2020-06-25 14:05:00|2.555|2.555|2.55|2.555|3351
1593094200|2020-06-25 14:10:00|2.56|2.56|2.55|2.56|6429
1593094500|2020-06-25 14:15:00|2.555|2.56|2.555|2.56|1813
1593094800|2020-06-25 14:20:00|2.555|2.565|2.55|2.555|44860
1593095100|2020-06-25 14:25:00|2.555|2.555|2.55|2.555|2825
1593095400|2020-06-25 14:30:00|2.555|2.555|2.55|2.55|10811
1593096000|2020-06-25 14:40:00|2.56|2.56|2.55|2.55|622
1593096300|2020-06-25 14:45:00|2.55|2.55|2.55|2.55|723
1593096600|2020-06-25 14:50:00|2.55|2.55|2.55|2.55|111
1593096900|2020-06-25 14:55:00|2.554|2.554|2.552|2.552|1020
1593097200|2020-06-25 15:00:00|2.55|2.56|2.55|2.56|7475
1593097500|2020-06-25 15:05:00|2.55|2.56|2.55|2.555|3228
1593097800|2020-06-25 15:10:00|2.56|2.56|2.55|2.55|318
1593098100|2020-06-25 15:15:00|2.55|2.554|2.55|2.55|5279
1593098400|2020-06-25 15:20:00|2.55|2.555|2.55|2.555|1813
1593098700|2020-06-25 15:25:00|2.555|2.555|2.555|2.555|104
1593099000|2020-06-25 15:30:00|2.555|2.56|2.55|2.55|2050
1593099300|2020-06-25 15:35:00|2.55|2.55|2.55|2.55|1412
1593099600|2020-06-25 15:40:00|2.56|2.56|2.55|2.55|23119
1593099900|2020-06-25 15:45:00|2.56|2.56|2.55|2.55|34524
1593100200|2020-06-25 15:50:00|2.55|2.555|2.55|2.55|7612
1593100500|2020-06-25 15:55:00|2.55|2.551|2.55|2.55|1310
1593100800|2020-06-25 16:00:00|2.55|2.553|2.55|2.55|1201
1593101100|2020-06-25 16:05:00|2.555|2.555|2.555|2.555|1612
1593101400|2020-06-25 16:10:00|2.555|2.555|2.555|2.555|9983
1593101700|2020-06-25 16:15:00|2.555|2.555|2.555|2.555|1264
1593102000|2020-06-25 16:20:00|2.555|2.56|2.55|2.554|3064
1593102300|2020-06-25 16:25:00|2.55|2.55|2.55|2.55|2107
1593102600|2020-06-25 16:30:00|2.55|2.555|2.55|2.555|1400
1593102900|2020-06-25 16:35:00|2.555|2.56|2.555|2.56|727
1593103200|2020-06-25 16:40:00|2.555|2.56|2.555|2.56|8105
1593103500|2020-06-25 16:45:00|2.566|2.566|2.56|2.565|2003
1593103800|2020-06-25 16:50:00|2.565|2.565|2.56|2.565|745
1593104100|2020-06-25 16:55:00|2.565|2.57|2.565|2.57|2594
1593104400|2020-06-25 17:00:00|2.57|2.57|2.565|2.57|7600
1593104700|2020-06-25 17:05:00|2.57|2.57|2.565|2.565|2582
1593105000|2020-06-25 17:10:00|2.565|2.565|2.565|2.565|253
1593105300|2020-06-25 17:15:00|2.57|2.57|2.565|2.565|3681
1593105600|2020-06-25 17:20:00|2.565|2.565|2.56|2.56|522
1593106200|2020-06-25 17:30:00|2.565|2.57|2.565|2.57|1235
1593107100|2020-06-25 17:45:00|2.566|2.566|2.565|2.565|912
1593107700|2020-06-25 17:55:00|2.56|2.565|2.56|2.565|3473
1593108000|2020-06-25 18:00:00|2.566|2.57|2.565|2.565|7567
1593108300|2020-06-25 18:05:00|2.565|2.565|2.565|2.565|507
1593108600|2020-06-25 18:10:00|2.566|2.566|2.565|2.565|503
1593108900|2020-06-25 18:15:00|2.569|2.569|2.56|2.565|7092
1593109200|2020-06-25 18:20:00|2.565|2.565|2.56|2.565|1120
1593109500|2020-06-25 18:25:00|2.566|2.566|2.56|2.565|1712
1593109800|2020-06-25 18:30:00|2.565|2.57|2.565|2.565|2228
1593110100|2020-06-25 18:35:00|2.565|2.565|2.56|2.565|837
1593110400|2020-06-25 18:40:00|2.565|2.565|2.565|2.565|204
1593111000|2020-06-25 18:50:00|2.565|2.565|2.565|2.565|107
1593111300|2020-06-25 18:55:00|2.565|2.565|2.565|2.565|956
1593111600|2020-06-25 19:00:00|2.565|2.565|2.565|2.565|203
1593111900|2020-06-25 19:05:00|2.565|2.57|2.565|2.565|1990
1593112200|2020-06-25 19:10:00|2.565|2.57|2.565|2.565|1564
1593112500|2020-06-25 19:15:00|2.565|2.565|2.565|2.565|803
1593112800|2020-06-25 19:20:00|2.565|2.565|2.563|2.565|811
1593113100|2020-06-25 19:25:00|2.57|2.57|2.565|2.565|8288
1593113400|2020-06-25 19:30:00|2.565|2.565|2.565|2.565|234
1593113700|2020-06-25 19:35:00|2.56|2.565|2.56|2.565|2660
1593114000|2020-06-25 19:40:00|2.565|2.569|2.565|2.565|5667
1593114300|2020-06-25 19:45:00|2.565|2.57|2.564|2.57|3400
1593114600|2020-06-25 19:50:00|2.565|2.57|2.565|2.565|12370
1593114900|2020-06-25 19:55:00|2.57|2.57|2.56|2.57|18391
1593115200|2020-06-25 20:00:00|2.57|2.57|2.57|2.57|19839
1593178200|2020-06-26 13:30:00|2.55|2.59|2.55|2.58|0
1593178500|2020-06-26 13:35:00|2.555|2.56|2.555|2.556|6078
1593178800|2020-06-26 13:40:00|2.555|2.555|2.54|2.541|7360
1593179100|2020-06-26 13:45:00|2.544|2.547|2.54|2.54|1141
1593179400|2020-06-26 13:50:00|2.545|2.55|2.54|2.55|1486
1593179700|2020-06-26 13:55:00|2.547|2.555|2.545|2.55|21063
1593180000|2020-06-26 14:00:00|2.55|2.56|2.55|2.56|11492
1593180300|2020-06-26 14:05:00|2.56|2.56|2.555|2.555|709
1593180600|2020-06-26 14:10:00|2.56|2.56|2.55|2.56|847
1593180900|2020-06-26 14:15:00|2.56|2.56|2.553|2.553|2224
1593181200|2020-06-26 14:20:00|2.56|2.56|2.553|2.555|11037
1593181500|2020-06-26 14:25:00|2.56|2.56|2.555|2.555|711
1593181800|2020-06-26 14:30:00|2.555|2.555|2.545|2.545|11899
1593182100|2020-06-26 14:35:00|2.55|2.55|2.545|2.55|2870
1593182400|2020-06-26 14:40:00|2.545|2.55|2.54|2.55|10937
1593182700|2020-06-26 14:45:00|2.55|2.55|2.545|2.55|3452
1593183000|2020-06-26 14:50:00|2.545|2.55|2.545|2.55|1316
1593183300|2020-06-26 14:55:00|2.545|2.55|2.545|2.55|521
1593183600|2020-06-26 15:00:00|2.55|2.55|2.545|2.545|5009
1593183900|2020-06-26 15:05:00|2.55|2.55|2.55|2.55|3194
1593184200|2020-06-26 15:10:00|2.55|2.55|2.545|2.545|2408
1593184500|2020-06-26 15:15:00|2.545|2.55|2.54|2.55|4013
1593184800|2020-06-26 15:20:00|2.55|2.55|2.55|2.55|1210
1593185100|2020-06-26 15:25:00|2.55|2.55|2.55|2.55|2105
1593185400|2020-06-26 15:30:00|2.55|2.55|2.543|2.545|5014
1593185700|2020-06-26 15:35:00|2.55|2.56|2.545|2.55|6996
1593186000|2020-06-26 15:40:00|2.56|2.56|2.56|2.56|700
1593186300|2020-06-26 15:45:00|2.555|2.56|2.555|2.56|2456
1593186600|2020-06-26 15:50:00|2.56|2.56|2.56|2.56|200
1593186900|2020-06-26 15:55:00|2.555|2.56|2.555|2.56|2611
1593187200|2020-06-26 16:00:00|2.555|2.56|2.555|2.56|1440
1593187500|2020-06-26 16:05:00|2.555|2.555|2.55|2.555|2985
1593187800|2020-06-26 16:10:00|2.555|2.555|2.555|2.555|2532
1593188100|2020-06-26 16:15:00|2.56|2.56|2.555|2.555|2467
1593188400|2020-06-26 16:20:00|2.56|2.56|2.555|2.56|11901
1593188700|2020-06-26 16:25:00|2.555|2.555|2.555|2.555|1614
1593189000|2020-06-26 16:30:00|2.555|2.555|2.555|2.555|109
1593189300|2020-06-26 16:35:00|2.552|2.555|2.552|2.555|1403
1593190500|2020-06-26 16:55:00|2.555|2.555|2.555|2.555|431
1593191100|2020-06-26 17:05:00|2.555|2.555|2.555|2.555|868
1593191400|2020-06-26 17:10:00|2.555|2.555|2.55|2.555|1509
1593191700|2020-06-26 17:15:00|2.555|2.555|2.555|2.555|803
1593192000|2020-06-26 17:20:00|2.555|2.555|2.551|2.555|1272
1593192300|2020-06-26 17:25:00|2.556|2.556|2.555|2.555|968
1593192600|2020-06-26 17:30:00|2.56|2.56|2.55|2.56|19201
1593192900|2020-06-26 17:35:00|2.555|2.555|2.555|2.555|316
1593193500|2020-06-26 17:45:00|2.555|2.555|2.555|2.555|130
1593193800|2020-06-26 17:50:00|2.555|2.555|2.555|2.555|2645
1593194100|2020-06-26 17:55:00|2.55|2.555|2.55|2.555|4310
1593194400|2020-06-26 18:00:00|2.55|2.56|2.55|2.551|3384
1593194700|2020-06-26 18:05:00|2.555|2.555|2.555|2.555|417
1593195000|2020-06-26 18:10:00|2.555|2.56|2.555|2.557|1660
1593195300|2020-06-26 18:15:00|2.555|2.56|2.553|2.56|802
1593195600|2020-06-26 18:20:00|2.555|2.56|2.555|2.56|557
1593195900|2020-06-26 18:25:00|2.555|2.555|2.555|2.555|455
1593196200|2020-06-26 18:30:00|2.555|2.555|2.552|2.552|1502
1593196800|2020-06-26 18:40:00|2.555|2.555|2.555|2.555|559
1593197100|2020-06-26 18:45:00|2.557|2.56|2.555|2.555|1732
1593197400|2020-06-26 18:50:00|2.555|2.556|2.555|2.556|351
1593197700|2020-06-26 18:55:00|2.555|2.56|2.555|2.56|501
1593198000|2020-06-26 19:00:00|2.56|2.56|2.555|2.555|659
1593198300|2020-06-26 19:05:00|2.555|2.56|2.55|2.56|708
1593198600|2020-06-26 19:10:00|2.55|2.555|2.54|2.545|28714
1593198900|2020-06-26 19:15:00|2.546|2.546|2.545|2.545|943
1593199200|2020-06-26 19:20:00|2.543|2.55|2.543|2.545|1555
1593199500|2020-06-26 19:25:00|2.545|2.55|2.545|2.545|782
1593199800|2020-06-26 19:30:00|2.545|2.55|2.54|2.54|3102
1593200100|2020-06-26 19:35:00|2.545|2.545|2.54|2.545|4011
1593200400|2020-06-26 19:40:00|2.545|2.55|2.54|2.545|6290
1593200700|2020-06-26 19:45:00|2.545|2.55|2.545|2.545|2947
1593201000|2020-06-26 19:50:00|2.55|2.55|2.54|2.54|4400
1593201300|2020-06-26 19:55:00|2.545|2.55|2.54|2.55|17999
1593201600|2020-06-26 20:00:00|2.55|2.55|2.55|2.55|4156
1593214200|2020-06-26 23:30:00|2.57|2.57|2.57|2.57|0
1593437400|2020-06-29 13:30:00|2.56|2.56|2.55|2.56|39021
1593437700|2020-06-29 13:35:00|2.56|2.57|2.55|2.57|34166
1593438000|2020-06-29 13:40:00|2.56|2.56|2.555|2.555|3304
1593438300|2020-06-29 13:45:00|2.55|2.56|2.54|2.555|28320
1593438600|2020-06-29 13:50:00|2.55|2.555|2.545|2.55|19495
1593438900|2020-06-29 13:55:00|2.55|2.555|2.55|2.555|4984
1593439200|2020-06-29 14:00:00|2.56|2.56|2.555|2.555|258
1593439500|2020-06-29 14:05:00|2.56|2.56|2.555|2.557|2331
1593439800|2020-06-29 14:10:00|2.55|2.56|2.55|2.56|4802
1593440100|2020-06-29 14:15:00|2.56|2.56|2.557|2.557|288
1593440400|2020-06-29 14:20:00|2.56|2.56|2.56|2.56|2242
1593440700|2020-06-29 14:25:00|2.56|2.56|2.555|2.557|2639
1593441000|2020-06-29 14:30:00|2.56|2.56|2.555|2.555|2940
1593441300|2020-06-29 14:35:00|2.552|2.56|2.552|2.56|7212
1593441600|2020-06-29 14:40:00|2.555|2.555|2.555|2.555|200
1593441900|2020-06-29 14:45:00|2.555|2.555|2.555|2.555|381
1593442200|2020-06-29 14:50:00|2.555|2.57|2.555|2.57|4717
1593442500|2020-06-29 14:55:00|2.57|2.57|2.565|2.57|444
1593442800|2020-06-29 15:00:00|2.565|2.565|2.565|2.565|1056
1593443100|2020-06-29 15:05:00|2.56|2.56|2.55|2.56|13250
1593443400|2020-06-29 15:10:00|2.56|2.56|2.553|2.553|1287
1593443700|2020-06-29 15:15:00|2.56|2.57|2.56|2.57|13084
1593444000|2020-06-29 15:20:00|2.565|2.57|2.565|2.565|900
1593444300|2020-06-29 15:25:00|2.57|2.57|2.57|2.57|38990
1593444600|2020-06-29 15:30:00|2.564|2.57|2.55|2.56|13046
1593444900|2020-06-29 15:35:00|2.56|2.56|2.555|2.555|1068
1593445500|2020-06-29 15:45:00|2.55|2.555|2.55|2.55|557
1593445800|2020-06-29 15:50:00|2.555|2.555|2.55|2.55|780
1593446100|2020-06-29 15:55:00|2.555|2.556|2.55|2.55|1146
1593446400|2020-06-29 16:00:00|2.56|2.56|2.555|2.555|4469
1593447300|2020-06-29 16:15:00|2.56|2.56|2.56|2.56|2208
1593447600|2020-06-29 16:20:00|2.56|2.56|2.555|2.56|1315
1593447900|2020-06-29 16:25:00|2.555|2.555|2.555|2.555|230
1593448200|2020-06-29 16:30:00|2.56|2.56|2.56|2.56|305
1593448500|2020-06-29 16:35:00|2.56|2.56|2.555|2.56|5477
1593449100|2020-06-29 16:45:00|2.555|2.555|2.555|2.555|428
1593450000|2020-06-29 17:00:00|2.56|2.56|2.555|2.56|5306
1593450600|2020-06-29 17:10:00|2.555|2.555|2.555|2.555|4363
1593450900|2020-06-29 17:15:00|2.55|2.55|2.55|2.55|304
1593451500|2020-06-29 17:25:00|2.554|2.554|2.55|2.55|342
1593452100|2020-06-29 17:35:00|2.555|2.57|2.555|2.57|37358
1593452400|2020-06-29 17:40:00|2.57|2.57|2.565|2.565|2409
1593453300|2020-06-29 17:55:00|2.57|2.57|2.57|2.57|3411
1593453600|2020-06-29 18:00:00|2.565|2.57|2.565|2.57|331
1593453900|2020-06-29 18:05:00|2.565|2.565|2.565|2.565|530
1593454500|2020-06-29 18:15:00|2.57|2.57|2.56|2.565|7460
1593454800|2020-06-29 18:20:00|2.57|2.57|2.57|2.57|810
1593455100|2020-06-29 18:25:00|2.565|2.57|2.565|2.57|1850
1593455400|2020-06-29 18:30:00|2.56|2.57|2.56|2.57|810
1593455700|2020-06-29 18:35:00|2.565|2.57|2.565|2.565|2678
1593456000|2020-06-29 18:40:00|2.565|2.567|2.565|2.567|697
1593456600|2020-06-29 18:50:00|2.56|2.56|2.56|2.56|650
1593456900|2020-06-29 18:55:00|2.57|2.57|2.57|2.57|112
1593457200|2020-06-29 19:00:00|2.565|2.565|2.56|2.565|514
1593457800|2020-06-29 19:10:00|2.565|2.565|2.565|2.565|1303
1593458400|2020-06-29 19:20:00|2.565|2.565|2.56|2.56|1348
1593459000|2020-06-29 19:30:00|2.57|2.57|2.57|2.57|505
1593459300|2020-06-29 19:35:00|2.565|2.565|2.56|2.56|1641
1593459900|2020-06-29 19:45:00|2.565|2.565|2.56|2.56|880
1593460200|2020-06-29 19:50:00|2.57|2.57|2.57|2.57|3639
1593460500|2020-06-29 19:55:00|2.57|2.58|2.565|2.575|24044
1593460800|2020-06-29 20:00:00|2.58|2.58|2.58|2.58|2419
1593463500|2020-06-29 20:45:00|2.58|2.58|2.58|2.58|0
1593515700|2020-06-30 11:15:00|2.7|2.7|2.7|2.7|0
1593523800|2020-06-30 13:30:00|2.6|2.62|2.59|2.6|34529
1593524100|2020-06-30 13:35:00|2.59|2.595|2.58|2.58|27756
1593524400|2020-06-30 13:40:00|2.59|2.59|2.57|2.575|13320
1593524700|2020-06-30 13:45:00|2.575|2.58|2.57|2.578|1950
1593525000|2020-06-30 13:50:00|2.575|2.58|2.57|2.58|1565
1593525300|2020-06-30 13:55:00|2.57|2.59|2.57|2.59|25358
1593525600|2020-06-30 14:00:00|2.585|2.585|2.58|2.58|740
1593525900|2020-06-30 14:05:00|2.58|2.59|2.58|2.585|1785
1593526200|2020-06-30 14:10:00|2.59|2.6|2.59|2.598|14711
1593526500|2020-06-30 14:15:00|2.595|2.6|2.59|2.59|1665
1593526800|2020-06-30 14:20:00|2.6|2.61|2.59|2.61|12782
1593527100|2020-06-30 14:25:00|2.61|2.61|2.605|2.61|1912
1593527400|2020-06-30 14:30:00|2.6|2.61|2.6|2.6|1231
1593527700|2020-06-30 14:35:00|2.605|2.61|2.605|2.61|2941
1593528000|2020-06-30 14:40:00|2.6|2.61|2.6|2.6|4745
1593528300|2020-06-30 14:45:00|2.6|2.61|2.6|2.61|9148
1593528600|2020-06-30 14:50:00|2.6|2.61|2.6|2.6|2969
1593528900|2020-06-30 14:55:00|2.6|2.609|2.6|2.608|1098
1593529200|2020-06-30 15:00:00|2.605|2.61|2.6|2.6|8013
1593529500|2020-06-30 15:05:00|2.6|2.61|2.6|2.61|3638
1593529800|2020-06-30 15:10:00|2.605|2.61|2.6|2.605|16853
1593530100|2020-06-30 15:15:00|2.605|2.605|2.6|2.6|2492
1593530400|2020-06-30 15:20:00|2.6|2.605|2.6|2.6|10012
1593530700|2020-06-30 15:25:00|2.6|2.61|2.6|2.6|3901
1593531000|2020-06-30 15:30:00|2.6|2.6|2.6|2.6|1217
1593531300|2020-06-30 15:35:00|2.6|2.604|2.6|2.6|2005
1593531600|2020-06-30 15:40:00|2.6|2.605|2.6|2.6|2864
1593531900|2020-06-30 15:45:00|2.605|2.605|2.605|2.605|878
1593532200|2020-06-30 15:50:00|2.605|2.605|2.6|2.6|717
1593532500|2020-06-30 15:55:00|2.605|2.605|2.6|2.6|1547
1593532800|2020-06-30 16:00:00|2.6|2.603|2.6|2.6|2562
1593533100|2020-06-30 16:05:00|2.6|2.61|2.6|2.605|3742
1593533400|2020-06-30 16:10:00|2.61|2.61|2.6|2.6|5355
1593533700|2020-06-30 16:15:00|2.61|2.62|2.61|2.61|11948
1593534000|2020-06-30 16:20:00|2.61|2.62|2.61|2.61|8131
1593534300|2020-06-30 16:25:00|2.62|2.62|2.61|2.616|1170
1593534600|2020-06-30 16:30:00|2.61|2.615|2.61|2.61|9467
1593534900|2020-06-30 16:35:00|2.61|2.61|2.61|2.61|1479
1593535200|2020-06-30 16:40:00|2.612|2.62|2.61|2.61|43275
1593535500|2020-06-30 16:45:00|2.61|2.615|2.61|2.61|2926
1593535800|2020-06-30 16:50:00|2.61|2.615|2.61|2.61|7626
1593536100|2020-06-30 16:55:00|2.61|2.62|2.61|2.61|7097
1593536400|2020-06-30 17:00:00|2.61|2.61|2.61|2.61|3702
1593536700|2020-06-30 17:05:00|2.61|2.615|2.61|2.61|5438
1593537000|2020-06-30 17:10:00|2.61|2.61|2.61|2.61|2122
1593537300|2020-06-30 17:15:00|2.61|2.62|2.61|2.61|48226
1593537600|2020-06-30 17:20:00|2.61|2.61|2.61|2.61|1570
1593537900|2020-06-30 17:25:00|2.61|2.615|2.61|2.61|4291
1593538200|2020-06-30 17:30:00|2.61|2.615|2.61|2.61|3324
1593538500|2020-06-30 17:35:00|2.615|2.62|2.61|2.61|4821
1593538800|2020-06-30 17:40:00|2.615|2.615|2.61|2.61|3654
1593539100|2020-06-30 17:45:00|2.61|2.62|2.61|2.61|4636
1593539400|2020-06-30 17:50:00|2.62|2.62|2.62|2.62|2650
1593539700|2020-06-30 17:55:00|2.619|2.62|2.61|2.61|926
1593540000|2020-06-30 18:00:00|2.615|2.615|2.615|2.615|400
1593540300|2020-06-30 18:05:00|2.61|2.62|2.61|2.62|4001
1593540600|2020-06-30 18:10:00|2.615|2.62|2.61|2.62|4382
1593540900|2020-06-30 18:15:00|2.615|2.62|2.61|2.615|792
1593541200|2020-06-30 18:20:00|2.615|2.615|2.615|2.615|854
1593541500|2020-06-30 18:25:00|2.615|2.63|2.61|2.626|20149
1593541800|2020-06-30 18:30:00|2.625|2.63|2.62|2.62|1042
1593542100|2020-06-30 18:35:00|2.62|2.63|2.62|2.62|2585
1593542400|2020-06-30 18:40:00|2.62|2.625|2.62|2.62|1196
1593542700|2020-06-30 18:45:00|2.62|2.64|2.62|2.62|56362
1593543000|2020-06-30 18:50:00|2.62|2.62|2.62|2.62|1937
1593543300|2020-06-30 18:55:00|2.62|2.63|2.62|2.62|3417
1593543600|2020-06-30 19:00:00|2.62|2.625|2.62|2.62|7521
1593543900|2020-06-30 19:05:00|2.62|2.625|2.62|2.625|2147
1593544200|2020-06-30 19:10:00|2.62|2.63|2.62|2.625|4922
1593544500|2020-06-30 19:15:00|2.62|2.63|2.62|2.625|1637
1593544800|2020-06-30 19:20:00|2.63|2.63|2.62|2.625|34403
1593545100|2020-06-30 19:25:00|2.625|2.64|2.625|2.635|35722
1593545400|2020-06-30 19:30:00|2.64|2.65|2.63|2.645|16412
1593545700|2020-06-30 19:35:00|2.645|2.65|2.64|2.64|8353
1593546000|2020-06-30 19:40:00|2.645|2.645|2.64|2.64|1457
1593546300|2020-06-30 19:45:00|2.644|2.65|2.64|2.65|14383
1593546600|2020-06-30 19:50:00|2.65|2.65|2.64|2.645|7066
1593546900|2020-06-30 19:55:00|2.645|2.65|2.64|2.64|24275
1593547200|2020-06-30 20:00:00|2.64|2.64|2.64|2.64|0
1593549600|2020-06-30 20:40:00|2.64|2.64|2.64|2.64|0
1593554100|2020-06-30 21:55:00|2.64|2.64|2.64|2.64|0
1593610200|2020-07-01 13:30:00|2.64|2.65|2.635|2.65|10140
1593610500|2020-07-01 13:35:00|2.65|2.655|2.64|2.65|31089
1593610800|2020-07-01 13:40:00|2.65|2.65|2.641|2.65|2167
1593611100|2020-07-01 13:45:00|2.65|2.65|2.647|2.65|1546
1593611400|2020-07-01 13:50:00|2.645|2.645|2.64|2.64|1313
1593611700|2020-07-01 13:55:00|2.645|2.655|2.645|2.65|6740
1593612000|2020-07-01 14:00:00|2.65|2.655|2.64|2.645|9758
1593612300|2020-07-01 14:05:00|2.645|2.65|2.645|2.65|370
1593612900|2020-07-01 14:15:00|2.645|2.645|2.645|2.645|543
1593613200|2020-07-01 14:20:00|2.645|2.645|2.645|2.645|660
1593613500|2020-07-01 14:25:00|2.65|2.65|2.65|2.65|276
1593613800|2020-07-01 14:30:00|2.65|2.65|2.645|2.645|2345
1593614100|2020-07-01 14:35:00|2.65|2.65|2.65|2.65|520
1593614400|2020-07-01 14:40:00|2.65|2.65|2.64|2.645|1307
1593614700|2020-07-01 14:45:00|2.65|2.65|2.645|2.65|2352
1593615000|2020-07-01 14:50:00|2.645|2.65|2.64|2.65|4939
1593615300|2020-07-01 14:55:00|2.64|2.65|2.64|2.645|2727
1593615600|2020-07-01 15:00:00|2.645|2.65|2.64|2.65|1609
1593615900|2020-07-01 15:05:00|2.65|2.65|2.64|2.65|7705
1593616200|2020-07-01 15:10:00|2.645|2.65|2.645|2.65|678
1593616500|2020-07-01 15:15:00|2.65|2.65|2.64|2.64|2087
1593616800|2020-07-01 15:20:00|2.645|2.65|2.645|2.645|1117
1593617100|2020-07-01 15:25:00|2.65|2.65|2.64|2.64|1080
1593617400|2020-07-01 15:30:00|2.64|2.65|2.64|2.65|1408
1593617700|2020-07-01 15:35:00|2.65|2.65|2.64|2.65|505
1593618000|2020-07-01 15:40:00|2.65|2.65|2.64|2.64|877
1593618300|2020-07-01 15:45:00|2.65|2.65|2.65|2.65|1789
1593618600|2020-07-01 15:50:00|2.65|2.65|2.645|2.65|2895
1593618900|2020-07-01 15:55:00|2.645|2.65|2.645|2.65|9855
1593619200|2020-07-01 16:00:00|2.65|2.65|2.645|2.645|850
1593619500|2020-07-01 16:05:00|2.65|2.655|2.64|2.655|10683
1593619800|2020-07-01 16:10:00|2.655|2.655|2.655|2.655|211
1593620400|2020-07-01 16:20:00|2.654|2.655|2.654|2.655|2293
1593620700|2020-07-01 16:25:00|2.655|2.66|2.65|2.66|3339
1593621300|2020-07-01 16:35:00|2.651|2.655|2.651|2.655|1234
1593621600|2020-07-01 16:40:00|2.655|2.655|2.655|2.655|309
1593621900|2020-07-01 16:45:00|2.65|2.655|2.65|2.655|10626
1593622500|2020-07-01 16:55:00|2.655|2.655|2.655|2.655|1024
1593622800|2020-07-01 17:00:00|2.656|2.66|2.655|2.655|1410
1593623100|2020-07-01 17:05:00|2.655|2.655|2.655|2.655|510
1593623400|2020-07-01 17:10:00|2.65|2.655|2.65|2.655|200
1593623700|2020-07-01 17:15:00|2.655|2.655|2.655|2.655|5266
1593624000|2020-07-01 17:20:00|2.655|2.66|2.655|2.655|10523
1593624300|2020-07-01 17:25:00|2.66|2.66|2.66|2.66|201
1593624600|2020-07-01 17:30:00|2.66|2.66|2.655|2.655|5881
1593624900|2020-07-01 17:35:00|2.66|2.66|2.655|2.655|2477
1593625200|2020-07-01 17:40:00|2.656|2.66|2.655|2.655|6394
1593625500|2020-07-01 17:45:00|2.66|2.66|2.65|2.655|6284
1593625800|2020-07-01 17:50:00|2.66|2.66|2.65|2.66|4693
1593626100|2020-07-01 17:55:00|2.66|2.66|2.655|2.655|664
1593626400|2020-07-01 18:00:00|2.66|2.67|2.66|2.665|5168
1593626700|2020-07-01 18:05:00|2.665|2.665|2.665|2.665|836
1593627000|2020-07-01 18:10:00|2.66|2.66|2.66|2.66|1400
1593627300|2020-07-01 18:15:00|2.665|2.665|2.665|2.665|227
1593627600|2020-07-01 18:20:00|2.665|2.665|2.66|2.66|3706
1593627900|2020-07-01 18:25:00|2.66|2.67|2.66|2.67|5627
1593628200|2020-07-01 18:30:00|2.663|2.67|2.663|2.665|2681
1593628500|2020-07-01 18:35:00|2.67|2.67|2.66|2.665|3151
1593628800|2020-07-01 18:40:00|2.661|2.665|2.661|2.665|4455
1593629100|2020-07-01 18:45:00|2.665|2.67|2.664|2.67|3190
1593629400|2020-07-01 18:50:00|2.67|2.67|2.665|2.665|537
1593629700|2020-07-01 18:55:00|2.67|2.67|2.66|2.665|1266
1593630000|2020-07-01 19:00:00|2.666|2.666|2.665|2.665|1475
1593630300|2020-07-01 19:05:00|2.67|2.67|2.66|2.67|5069
1593630600|2020-07-01 19:10:00|2.661|2.67|2.661|2.67|4744
1593630900|2020-07-01 19:15:00|2.67|2.67|2.665|2.67|3675
1593631200|2020-07-01 19:20:00|2.665|2.67|2.665|2.665|19812
1593631500|2020-07-01 19:25:00|2.665|2.67|2.665|2.67|2240
1593631800|2020-07-01 19:30:00|2.665|2.67|2.665|2.665|2092
1593632100|2020-07-01 19:35:00|2.67|2.68|2.67|2.675|24436
1593632400|2020-07-01 19:40:00|2.68|2.68|2.673|2.675|4914
1593632700|2020-07-01 19:45:00|2.675|2.68|2.675|2.68|1849
1593633000|2020-07-01 19:50:00|2.67|2.68|2.67|2.675|9702
1593633300|2020-07-01 19:55:00|2.675|2.68|2.673|2.68|19026
1593633600|2020-07-01 20:00:00|2.68|2.68|2.68|2.68|8527
1593635700|2020-07-01 20:35:00|2.68|2.68|2.68|2.68|0
1593636000|2020-07-01 20:40:00|2.68|2.68|2.68|2.68|0
1593636600|2020-07-01 20:50:00|2.68|2.68|2.68|2.68|0
1593644700|2020-07-01 23:05:00|2.76|2.76|2.76|2.76|0
1593692100|2020-07-02 12:15:00|2.69|2.69|2.69|2.69|0
1593696600|2020-07-02 13:30:00|2.71|2.72|2.69|2.71|33709
1593696900|2020-07-02 13:35:00|2.71|2.72|2.705|2.705|7150
1593697200|2020-07-02 13:40:00|2.706|2.71|2.7|2.705|1902
1593697500|2020-07-02 13:45:00|2.71|2.71|2.7|2.7|5348
1593697800|2020-07-02 13:50:00|2.71|2.715|2.705|2.715|4014
1593698100|2020-07-02 13:55:00|2.715|2.72|2.71|2.716|14866
1593698400|2020-07-02 14:00:00|2.714|2.72|2.71|2.71|10229
1593698700|2020-07-02 14:05:00|2.714|2.72|2.71|2.71|10946
1593699000|2020-07-02 14:10:00|2.715|2.715|2.71|2.713|5154
1593699300|2020-07-02 14:15:00|2.712|2.72|2.71|2.72|3904
1593699600|2020-07-02 14:20:00|2.71|2.715|2.71|2.71|4249
1593699900|2020-07-02 14:25:00|2.714|2.72|2.71|2.71|9698
1593700200|2020-07-02 14:30:00|2.71|2.714|2.7|2.7|10736
1593700500|2020-07-02 14:35:00|2.7|2.705|2.7|2.7|1318
1593700800|2020-07-02 14:40:00|2.7|2.71|2.7|2.705|6568
1593701100|2020-07-02 14:45:00|2.705|2.71|2.7|2.704|5681
1593701400|2020-07-02 14:50:00|2.7|2.705|2.7|2.705|1321
1593701700|2020-07-02 14:55:00|2.704|2.704|2.704|2.704|340
1593702000|2020-07-02 15:00:00|2.705|2.705|2.705|2.705|6779
1593702300|2020-07-02 15:05:00|2.705|2.71|2.7|2.705|2986
1593702600|2020-07-02 15:10:00|2.705|2.707|2.705|2.705|1724
1593702900|2020-07-02 15:15:00|2.705|2.709|2.705|2.709|1443
1593703500|2020-07-02 15:25:00|2.702|2.71|2.7|2.71|11868
1593703800|2020-07-02 15:30:00|2.705|2.71|2.7|2.7|1144
1593704100|2020-07-02 15:35:00|2.71|2.71|2.71|2.71|1207
1593704400|2020-07-02 15:40:00|2.71|2.72|2.7|2.715|20673
1593704700|2020-07-02 15:45:00|2.72|2.75|2.715|2.73|130202
1593705000|2020-07-02 15:50:00|2.731|2.735|2.73|2.73|4517
1593705300|2020-07-02 15:55:00|2.734|2.734|2.734|2.734|239
1593705600|2020-07-02 16:00:00|2.73|2.73|2.73|2.73|437
1593705900|2020-07-02 16:05:00|2.735|2.74|2.73|2.74|5186
1593706500|2020-07-02 16:15:00|2.734|2.735|2.732|2.732|1613
1593706800|2020-07-02 16:20:00|2.738|2.74|2.73|2.735|9644
1593707100|2020-07-02 16:25:00|2.73|2.74|2.73|2.73|6078
1593707400|2020-07-02 16:30:00|2.731|2.74|2.73|2.74|17608
1593707700|2020-07-02 16:35:00|2.73|2.74|2.73|2.74|4194
1593708000|2020-07-02 16:40:00|2.731|2.735|2.731|2.735|3106
1593708300|2020-07-02 16:45:00|2.735|2.735|2.735|2.735|458
1593708600|2020-07-02 16:50:00|2.735|2.74|2.735|2.735|2519
1593708900|2020-07-02 16:55:00|2.735|2.74|2.735|2.736|2517
1593709200|2020-07-02 17:00:00|2.74|2.74|2.74|2.74|204
1593709500|2020-07-02 17:05:00|2.732|2.735|2.732|2.735|687
1593709800|2020-07-02 17:10:00|2.735|2.735|2.735|2.735|803
1593710100|2020-07-02 17:15:00|2.74|2.74|2.73|2.735|8910
1593710400|2020-07-02 17:20:00|2.734|2.74|2.73|2.735|9350
1593710700|2020-07-02 17:25:00|2.735|2.74|2.73|2.73|4050
1593711300|2020-07-02 17:35:00|2.735|2.74|2.735|2.735|2392
1593711600|2020-07-02 17:40:00|2.74|2.74|2.73|2.73|6548
1593711900|2020-07-02 17:45:00|2.73|2.735|2.73|2.735|4605
1593712200|2020-07-02 17:50:00|2.74|2.74|2.73|2.737|1905
1593712500|2020-07-02 17:55:00|2.735|2.74|2.73|2.73|2366
1593712800|2020-07-02 18:00:00|2.735|2.74|2.735|2.735|1970
1593713100|2020-07-02 18:05:00|2.74|2.74|2.73|2.74|5768
1593713400|2020-07-02 18:10:00|2.74|2.74|2.735|2.735|347
1593713700|2020-07-02 18:15:00|2.74|2.74|2.735|2.735|9444
1593714000|2020-07-02 18:20:00|2.735|2.74|2.731|2.74|1931
1593714300|2020-07-02 18:25:00|2.735|2.74|2.735|2.74|2856
1593714600|2020-07-02 18:30:00|2.74|2.74|2.734|2.735|10232
1593714900|2020-07-02 18:35:00|2.735|2.74|2.735|2.74|966
1593715200|2020-07-02 18:40:00|2.735|2.74|2.73|2.735|5327
1593715500|2020-07-02 18:45:00|2.74|2.74|2.735|2.735|42077
1593715800|2020-07-02 18:50:00|2.735|2.74|2.73|2.735|4925
1593716100|2020-07-02 18:55:00|2.74|2.74|2.735|2.74|5427
1593716400|2020-07-02 19:00:00|2.74|2.74|2.74|2.74|447
1593716700|2020-07-02 19:05:00|2.735|2.735|2.735|2.735|2931
1593717000|2020-07-02 19:10:00|2.735|2.74|2.735|2.74|3942
1593717300|2020-07-02 19:15:00|2.739|2.74|2.735|2.735|1947
1593717600|2020-07-02 19:20:00|2.735|2.735|2.731|2.735|3386
1593717900|2020-07-02 19:25:00|2.74|2.74|2.735|2.735|6774
1593718200|2020-07-02 19:30:00|2.735|2.74|2.735|2.74|1345
1593718500|2020-07-02 19:35:00|2.74|2.74|2.74|2.74|100
1593718800|2020-07-02 19:40:00|2.74|2.74|2.735|2.736|6646
1593719100|2020-07-02 19:45:00|2.735|2.74|2.732|2.74|5049
1593719400|2020-07-02 19:50:00|2.735|2.74|2.735|2.738|3324
1593719700|2020-07-02 19:55:00|2.735|2.74|2.73|2.74|88701
1593720000|2020-07-02 20:00:00|2.74|2.74|2.74|2.74|23538
1593721800|2020-07-02 20:30:00|2.76|2.76|2.76|2.76|0
1593722400|2020-07-02 20:40:00|2.74|2.76|2.74|2.76|0
1593725700|2020-07-02 21:35:00|2.76|2.76|2.76|2.76|0
1593729000|2020-07-02 22:30:00|2.76|2.76|2.76|2.76|0
1593729600|2020-07-02 22:40:00|2.76|2.76|2.76|2.76|0
1593731400|2020-07-02 23:10:00|2.76|2.76|2.76|2.76|0
1594023300|2020-07-06 08:15:00|2.74|2.74|2.74|2.74|0
1594026300|2020-07-06 09:05:00|2.76|2.76|2.76|2.76|0
1594026600|2020-07-06 09:10:00|2.76|2.76|2.76|2.76|0
1594026900|2020-07-06 09:15:00|2.76|2.76|2.76|2.76|0
1594034100|2020-07-06 11:15:00|2.76|2.76|2.76|2.76|0
1594037700|2020-07-06 12:15:00|2.76|2.76|2.76|2.76|0
1594038000|2020-07-06 12:20:00|2.8|2.8|2.8|2.8|0
1594039800|2020-07-06 12:50:00|2.79|2.79|2.79|2.79|0
1594041300|2020-07-06 13:15:00|2.8|2.8|2.8|2.8|0
1594041600|2020-07-06 13:20:00|2.8|2.8|2.8|2.8|0
1594042200|2020-07-06 13:30:00|2.79|2.8|2.78|2.782|62934
1594042500|2020-07-06 13:35:00|2.79|2.79|2.78|2.785|2904
1594042800|2020-07-06 13:40:00|2.78|2.79|2.78|2.788|9384
1594043100|2020-07-06 13:45:00|2.785|2.79|2.785|2.785|8876
1594043400|2020-07-06 13:50:00|2.788|2.79|2.785|2.785|7051
1594043700|2020-07-06 13:55:00|2.785|2.8|2.785|2.79|12862
1594044000|2020-07-06 14:00:00|2.795|2.795|2.78|2.785|5940
1594044300|2020-07-06 14:05:00|2.78|2.79|2.78|2.785|13267
1594044600|2020-07-06 14:10:00|2.785|2.79|2.78|2.785|7590
1594044900|2020-07-06 14:15:00|2.785|2.79|2.785|2.79|4915
1594045200|2020-07-06 14:20:00|2.785|2.785|2.785|2.785|122
1594045500|2020-07-06 14:25:00|2.786|2.79|2.785|2.785|13674
1594045800|2020-07-06 14:30:00|2.785|2.79|2.78|2.785|20354
1594046100|2020-07-06 14:35:00|2.785|2.79|2.78|2.79|24368
1594046400|2020-07-06 14:40:00|2.78|2.79|2.78|2.785|24803
1594046700|2020-07-06 14:45:00|2.786|2.79|2.78|2.78|3559
1594047000|2020-07-06 14:50:00|2.786|2.786|2.78|2.785|13388
1594047300|2020-07-06 14:55:00|2.79|2.79|2.79|2.79|578
1594047600|2020-07-06 15:00:00|2.79|2.79|2.79|2.79|5297
1594047900|2020-07-06 15:05:00|2.785|2.785|2.78|2.785|4711
1594048200|2020-07-06 15:10:00|2.79|2.79|2.78|2.79|14535
1594048500|2020-07-06 15:15:00|2.789|2.79|2.785|2.79|3656
1594048800|2020-07-06 15:20:00|2.785|2.79|2.78|2.79|2565
1594049100|2020-07-06 15:25:00|2.785|2.79|2.785|2.787|2400
1594049400|2020-07-06 15:30:00|2.79|2.79|2.785|2.785|4053
1594049700|2020-07-06 15:35:00|2.785|2.789|2.785|2.785|3391
1594050000|2020-07-06 15:40:00|2.786|2.79|2.785|2.786|2807
1594050300|2020-07-06 15:45:00|2.78|2.79|2.78|2.79|3024
1594050600|2020-07-06 15:50:00|2.79|2.79|2.785|2.785|1143
1594050900|2020-07-06 15:55:00|2.785|2.79|2.785|2.79|2156
1594051200|2020-07-06 16:00:00|2.785|2.785|2.78|2.78|2644
1594051500|2020-07-06 16:05:00|2.787|2.787|2.78|2.78|1058
1594051800|2020-07-06 16:10:00|2.79|2.79|2.785|2.785|7740
1594052100|2020-07-06 16:15:00|2.78|2.79|2.78|2.79|2275
1594052400|2020-07-06 16:20:00|2.789|2.79|2.78|2.786|12031
1594052700|2020-07-06 16:25:00|2.785|2.79|2.78|2.78|4145
1594053000|2020-07-06 16:30:00|2.78|2.79|2.78|2.79|3229
1594053300|2020-07-06 16:35:00|2.79|2.79|2.785|2.785|3007
1594053600|2020-07-06 16:40:00|2.79|2.79|2.785|2.786|2332
1594053900|2020-07-06 16:45:00|2.78|2.79|2.78|2.785|2673
1594054200|2020-07-06 16:50:00|2.785|2.785|2.78|2.785|3684
1594054500|2020-07-06 16:55:00|2.785|2.785|2.78|2.78|303
1594054800|2020-07-06 17:00:00|2.785|2.785|2.78|2.785|4664
1594055100|2020-07-06 17:05:00|2.79|2.79|2.78|2.785|624
1594055400|2020-07-06 17:10:00|2.785|2.79|2.78|2.785|4800
1594055700|2020-07-06 17:15:00|2.785|2.785|2.78|2.785|395
1594056000|2020-07-06 17:20:00|2.78|2.785|2.78|2.785|1533
1594056300|2020-07-06 17:25:00|2.78|2.79|2.78|2.785|4905
1594056600|2020-07-06 17:30:00|2.785|2.79|2.78|2.78|2141
1594056900|2020-07-06 17:35:00|2.78|2.79|2.78|2.785|6074
1594057200|2020-07-06 17:40:00|2.78|2.78|2.78|2.78|267
1594057500|2020-07-06 17:45:00|2.78|2.79|2.78|2.785|13317
1594057800|2020-07-06 17:50:00|2.79|2.79|2.78|2.78|2682
1594058100|2020-07-06 17:55:00|2.789|2.79|2.787|2.787|501
1594058400|2020-07-06 18:00:00|2.78|2.79|2.78|2.785|38986
1594058700|2020-07-06 18:05:00|2.785|2.79|2.785|2.785|1302
1594059000|2020-07-06 18:10:00|2.79|2.79|2.79|2.79|509
1594059300|2020-07-06 18:15:00|2.79|2.79|2.78|2.78|5719
1594059600|2020-07-06 18:20:00|2.785|2.79|2.78|2.785|5181
1594059900|2020-07-06 18:25:00|2.78|2.79|2.78|2.79|311
1594060200|2020-07-06 18:30:00|2.785|2.79|2.785|2.79|11437
1594060500|2020-07-06 18:35:00|2.79|2.79|2.785|2.789|2896
1594060800|2020-07-06 18:40:00|2.79|2.79|2.78|2.789|3782
1594061100|2020-07-06 18:45:00|2.79|2.79|2.785|2.79|19190
1594061400|2020-07-06 18:50:00|2.785|2.79|2.785|2.79|5759
1594061700|2020-07-06 18:55:00|2.787|2.79|2.786|2.79|4480
1594062000|2020-07-06 19:00:00|2.79|2.79|2.79|2.79|3671
1594062300|2020-07-06 19:05:00|2.79|2.79|2.785|2.79|6328
1594062600|2020-07-06 19:10:00|2.787|2.79|2.785|2.79|19993
1594062900|2020-07-06 19:15:00|2.789|2.79|2.78|2.79|1063
1594063200|2020-07-06 19:20:00|2.79|2.79|2.783|2.79|11393
1594063500|2020-07-06 19:25:00|2.79|2.8|2.79|2.795|24302
1594063800|2020-07-06 19:30:00|2.795|2.8|2.79|2.795|7787
1594064100|2020-07-06 19:35:00|2.8|2.8|2.799|2.8|1085
1594064400|2020-07-06 19:40:00|2.795|2.8|2.795|2.8|2151
1594064700|2020-07-06 19:45:00|2.8|2.81|2.79|2.8|53066
1594065000|2020-07-06 19:50:00|2.805|2.81|2.8|2.8|8193
1594065300|2020-07-06 19:55:00|2.8|2.81|2.8|2.8|45547
1594065600|2020-07-06 20:00:00|2.81|2.81|2.81|2.81|0
1594066500|2020-07-06 20:15:00|2.81|2.81|2.81|2.81|0
1594067700|2020-07-06 20:35:00|2.81|2.81|2.81|2.81|0
1594068300|2020-07-06 20:45:00|2.81|2.81|2.81|2.81|0
1594068600|2020-07-06 20:50:00|2.81|2.81|2.81|2.81|0
1594071300|2020-07-06 21:35:00|2.83|2.83|2.83|2.83|0
1594074000|2020-07-06 22:20:00|2.83|2.83|2.83|2.83|0
1594077000|2020-07-06 23:10:00|2.85|2.85|2.85|2.85|0
1594109700|2020-07-07 08:15:00|2.79|2.79|2.79|2.79|0
1594120800|2020-07-07 11:20:00|2.77|2.77|2.77|2.77|0
1594127100|2020-07-07 13:05:00|2.73|2.73|2.73|2.73|0
1594128600|2020-07-07 13:30:00|2.77|2.79|2.77|2.78|49611
1594128900|2020-07-07 13:35:00|2.79|2.79|2.77|2.775|36477
1594129200|2020-07-07 13:40:00|2.78|2.79|2.77|2.78|27708
1594129500|2020-07-07 13:45:00|2.77|2.78|2.77|2.78|2168
1594129800|2020-07-07 13:50:00|2.78|2.78|2.77|2.77|2320
1594130100|2020-07-07 13:55:00|2.77|2.775|2.77|2.77|1974
1594130400|2020-07-07 14:00:00|2.775|2.78|2.77|2.77|2196
1594130700|2020-07-07 14:05:00|2.78|2.78|2.775|2.775|2216
1594131000|2020-07-07 14:10:00|2.775|2.79|2.775|2.79|9286
1594131300|2020-07-07 14:15:00|2.785|2.785|2.785|2.785|608
1594131600|2020-07-07 14:20:00|2.785|2.785|2.785|2.785|502
1594131900|2020-07-07 14:25:00|2.785|2.79|2.785|2.79|451
1594132200|2020-07-07 14:30:00|2.79|2.79|2.785|2.785|3878
1594132500|2020-07-07 14:35:00|2.79|2.79|2.79|2.79|433
1594132800|2020-07-07 14:40:00|2.79|2.79|2.78|2.79|2535
1594133100|2020-07-07 14:45:00|2.78|2.79|2.78|2.79|19760
1594133400|2020-07-07 14:50:00|2.79|2.79|2.78|2.785|2466
1594133700|2020-07-07 14:55:00|2.785|2.79|2.785|2.79|346
1594134000|2020-07-07 15:00:00|2.785|2.79|2.785|2.785|15792
1594134300|2020-07-07 15:05:00|2.79|2.79|2.785|2.785|914
1594134600|2020-07-07 15:10:00|2.785|2.8|2.785|2.797|26035
1594134900|2020-07-07 15:15:00|2.8|2.8|2.795|2.795|4832
1594135200|2020-07-07 15:20:00|2.795|2.795|2.795|2.795|1346
1594135500|2020-07-07 15:25:00|2.795|2.795|2.795|2.795|110
1594135800|2020-07-07 15:30:00|2.8|2.8|2.8|2.8|4513
1594136100|2020-07-07 15:35:00|2.795|2.795|2.795|2.795|1630
1594136400|2020-07-07 15:40:00|2.795|2.82|2.795|2.795|122804
1594136700|2020-07-07 15:45:00|2.793|2.8|2.79|2.795|1466
1594137000|2020-07-07 15:50:00|2.795|2.8|2.795|2.795|662
1594137300|2020-07-07 15:55:00|2.797|2.8|2.79|2.795|3174
1594137600|2020-07-07 16:00:00|2.799|2.8|2.795|2.795|1461
1594137900|2020-07-07 16:05:00|2.795|2.795|2.795|2.795|3238
1594138200|2020-07-07 16:10:00|2.795|2.795|2.79|2.79|14972
1594138500|2020-07-07 16:15:00|2.79|2.79|2.78|2.79|11754
1594138800|2020-07-07 16:20:00|2.785|2.79|2.785|2.79|441
1594139100|2020-07-07 16:25:00|2.785|2.79|2.78|2.79|1079
1594139400|2020-07-07 16:30:00|2.785|2.79|2.78|2.789|5530
1594139700|2020-07-07 16:35:00|2.785|2.785|2.78|2.785|768
1594140000|2020-07-07 16:40:00|2.785|2.79|2.785|2.79|7402
1594140300|2020-07-07 16:45:00|2.79|2.79|2.79|2.79|365
1594140600|2020-07-07 16:50:00|2.79|2.79|2.785|2.79|3074
1594140900|2020-07-07 16:55:00|2.78|2.79|2.78|2.79|7950
1594141200|2020-07-07 17:00:00|2.79|2.79|2.79|2.79|163
1594141500|2020-07-07 17:05:00|2.785|2.79|2.785|2.789|1993
1594141800|2020-07-07 17:10:00|2.785|2.79|2.78|2.79|4176
1594142100|2020-07-07 17:15:00|2.785|2.79|2.78|2.79|1485
1594142400|2020-07-07 17:20:00|2.785|2.79|2.78|2.79|2143
1594142700|2020-07-07 17:25:00|2.78|2.79|2.78|2.79|1830
1594143000|2020-07-07 17:30:00|2.79|2.79|2.78|2.78|458
1594143600|2020-07-07 17:40:00|2.79|2.79|2.78|2.79|5661
1594143900|2020-07-07 17:45:00|2.79|2.79|2.79|2.79|420
1594144200|2020-07-07 17:50:00|2.789|2.79|2.789|2.79|5015
1594144500|2020-07-07 17:55:00|2.787|2.79|2.785|2.79|15833
1594144800|2020-07-07 18:00:00|2.79|2.79|2.785|2.79|3061
1594145100|2020-07-07 18:05:00|2.79|2.79|2.785|2.785|2416
1594145400|2020-07-07 18:10:00|2.79|2.79|2.785|2.79|391
1594145700|2020-07-07 18:15:00|2.79|2.79|2.79|2.79|3838
1594146000|2020-07-07 18:20:00|2.785|2.79|2.785|2.79|368
1594146300|2020-07-07 18:25:00|2.78|2.79|2.78|2.79|8558
1594146600|2020-07-07 18:30:00|2.785|2.79|2.785|2.79|1539
1594146900|2020-07-07 18:35:00|2.785|2.79|2.78|2.79|2246
1594147200|2020-07-07 18:40:00|2.785|2.79|2.78|2.785|1303
1594147500|2020-07-07 18:45:00|2.782|2.79|2.78|2.79|14086
1594147800|2020-07-07 18:50:00|2.785|2.79|2.78|2.785|2918
1594148100|2020-07-07 18:55:00|2.79|2.79|2.785|2.79|14084
1594148400|2020-07-07 19:00:00|2.79|2.79|2.78|2.78|2841
1594148700|2020-07-07 19:05:00|2.79|2.79|2.785|2.79|8225
1594149000|2020-07-07 19:10:00|2.78|2.79|2.78|2.785|1582
1594149300|2020-07-07 19:15:00|2.785|2.79|2.78|2.79|1129
1594149600|2020-07-07 19:20:00|2.79|2.79|2.785|2.785|4716
1594149900|2020-07-07 19:25:00|2.79|2.79|2.785|2.785|915
1594150200|2020-07-07 19:30:00|2.79|2.79|2.785|2.79|753
1594150500|2020-07-07 19:35:00|2.785|2.79|2.78|2.79|13731
1594150800|2020-07-07 19:40:00|2.79|2.79|2.78|2.785|1585
1594151100|2020-07-07 19:45:00|2.79|2.79|2.785|2.79|12138
1594151400|2020-07-07 19:50:00|2.79|2.79|2.78|2.79|27490
1594151700|2020-07-07 19:55:00|2.79|2.8|2.785|2.8|70808
1594152000|2020-07-07 20:00:00|2.8|2.8|2.8|2.8|0
1594155600|2020-07-07 21:00:00|2.8|2.8|2.8|2.8|0
1594165800|2020-07-07 23:50:00|2.8|2.8|2.8|2.8|0
1594213800|2020-07-08 13:10:00|2.84|2.88|2.84|2.88|0
1594214100|2020-07-08 13:15:00|2.88|2.88|2.88|2.88|0
1594214400|2020-07-08 13:20:00|2.88|2.88|2.88|2.88|0
1594215000|2020-07-08 13:30:00|2.81|2.82|2.81|2.816|59194
1594215300|2020-07-08 13:35:00|2.815|2.825|2.81|2.82|36330
1594215600|2020-07-08 13:40:00|2.815|2.818|2.81|2.815|15962
1594216200|2020-07-08 13:50:00|2.81|2.81|2.8|2.8|33237
1594216500|2020-07-08 13:55:00|2.8|2.8|2.79|2.79|10215
1594216800|2020-07-08 14:00:00|2.79|2.8|2.79|2.79|47395
1594217100|2020-07-08 14:05:00|2.79|2.8|2.79|2.79|2189
1594217400|2020-07-08 14:10:00|2.793|2.8|2.79|2.79|5984
1594217700|2020-07-08 14:15:00|2.795|2.8|2.79|2.79|2800
1594218000|2020-07-08 14:20:00|2.79|2.8|2.79|2.795|9248
1594218300|2020-07-08 14:25:00|2.795|2.795|2.79|2.795|1697
1594218600|2020-07-08 14:30:00|2.795|2.795|2.79|2.79|9238
1594218900|2020-07-08 14:35:00|2.795|2.8|2.79|2.795|8010
1594219200|2020-07-08 14:40:00|2.795|2.795|2.79|2.79|1447
1594219500|2020-07-08 14:45:00|2.79|2.795|2.79|2.79|1850
1594219800|2020-07-08 14:50:00|2.795|2.8|2.79|2.79|4078
1594220100|2020-07-08 14:55:00|2.795|2.795|2.79|2.79|3744
1594220400|2020-07-08 15:00:00|2.795|2.795|2.795|2.795|813
1594220700|2020-07-08 15:05:00|2.795|2.8|2.77|2.77|78116
1594221000|2020-07-08 15:10:00|2.775|2.777|2.77|2.775|15595
1594221300|2020-07-08 15:15:00|2.77|2.78|2.77|2.77|30905
1594221600|2020-07-08 15:20:00|2.78|2.78|2.77|2.775|7970
1594221900|2020-07-08 15:25:00|2.775|2.78|2.77|2.77|6465
1594222200|2020-07-08 15:30:00|2.78|2.78|2.77|2.77|5393
1594222500|2020-07-08 15:35:00|2.779|2.779|2.775|2.775|2891
1594222800|2020-07-08 15:40:00|2.776|2.78|2.77|2.78|22918
1594223100|2020-07-08 15:45:00|2.775|2.775|2.77|2.77|1982
1594223400|2020-07-08 15:50:00|2.77|2.77|2.77|2.77|595
1594223700|2020-07-08 15:55:00|2.775|2.775|2.77|2.775|2561
1594224000|2020-07-08 16:00:00|2.775|2.78|2.77|2.77|12962
1594224300|2020-07-08 16:05:00|2.78|2.78|2.77|2.77|5898
1594224600|2020-07-08 16:10:00|2.77|2.775|2.77|2.775|2561
1594224900|2020-07-08 16:15:00|2.775|2.78|2.77|2.775|2821
1594225200|2020-07-08 16:20:00|2.77|2.77|2.77|2.77|223
1594225800|2020-07-08 16:30:00|2.78|2.78|2.775|2.78|6357
1594226100|2020-07-08 16:35:00|2.77|2.775|2.77|2.77|1535
1594226400|2020-07-08 16:40:00|2.779|2.779|2.775|2.775|2655
1594226700|2020-07-08 16:45:00|2.775|2.775|2.77|2.775|6021
1594227000|2020-07-08 16:50:00|2.775|2.775|2.77|2.775|1987
1594227300|2020-07-08 16:55:00|2.77|2.78|2.77|2.77|6981
1594227600|2020-07-08 17:00:00|2.775|2.775|2.77|2.775|1078
1594227900|2020-07-08 17:05:00|2.776|2.776|2.77|2.775|7970
1594228200|2020-07-08 17:10:00|2.78|2.78|2.77|2.775|7882
1594228500|2020-07-08 17:15:00|2.775|2.775|2.77|2.77|2529
1594228800|2020-07-08 17:20:00|2.78|2.78|2.77|2.775|4215
1594229100|2020-07-08 17:25:00|2.775|2.775|2.77|2.775|1014
1594229400|2020-07-08 17:30:00|2.775|2.778|2.77|2.775|2255
1594229700|2020-07-08 17:35:00|2.78|2.78|2.775|2.775|2951
1594230000|2020-07-08 17:40:00|2.775|2.775|2.77|2.775|1282
1594230300|2020-07-08 17:45:00|2.775|2.776|2.77|2.775|10297
1594230600|2020-07-08 17:50:00|2.775|2.775|2.775|2.775|1295
1594230900|2020-07-08 17:55:00|2.775|2.78|2.77|2.775|3894
1594231200|2020-07-08 18:00:00|2.775|2.777|2.775|2.775|2347
1594231500|2020-07-08 18:05:00|2.775|2.775|2.775|2.775|1209
1594231800|2020-07-08 18:10:00|2.775|2.78|2.77|2.775|6396
1594232100|2020-07-08 18:15:00|2.775|2.775|2.775|2.775|1751
1594232400|2020-07-08 18:20:00|2.775|2.777|2.775|2.775|2613
1594232700|2020-07-08 18:25:00|2.775|2.775|2.775|2.775|1169
1594233000|2020-07-08 18:30:00|2.775|2.78|2.775|2.775|6673
1594233300|2020-07-08 18:35:00|2.775|2.78|2.77|2.775|1581
1594233600|2020-07-08 18:40:00|2.777|2.78|2.77|2.78|1937
1594233900|2020-07-08 18:45:00|2.775|2.78|2.77|2.78|3083
1594234200|2020-07-08 18:50:00|2.78|2.78|2.775|2.775|5520
1594234500|2020-07-08 18:55:00|2.775|2.775|2.77|2.775|4572
1594234800|2020-07-08 19:00:00|2.775|2.78|2.77|2.775|2409
1594235100|2020-07-08 19:05:00|2.77|2.775|2.77|2.775|21905
1594235400|2020-07-08 19:10:00|2.775|2.775|2.77|2.775|2803
1594235700|2020-07-08 19:15:00|2.775|2.778|2.77|2.775|4015
1594236000|2020-07-08 19:20:00|2.775|2.775|2.775|2.775|5782
1594236300|2020-07-08 19:25:00|2.775|2.78|2.77|2.78|7277
1594236600|2020-07-08 19:30:00|2.78|2.78|2.775|2.78|2765
1594236900|2020-07-08 19:35:00|2.78|2.78|2.77|2.775|19892
1594237200|2020-07-08 19:40:00|2.775|2.779|2.77|2.77|4902
1594237500|2020-07-08 19:45:00|2.775|2.78|2.77|2.775|17570
1594237800|2020-07-08 19:50:00|2.775|2.78|2.77|2.775|33581
1594238100|2020-07-08 19:55:00|2.77|2.78|2.77|2.775|43367
1594238400|2020-07-08 20:00:00|2.77|2.77|2.77|2.77|0
1594240800|2020-07-08 20:40:00|2.78|2.78|2.78|2.78|0
1594241100|2020-07-08 20:45:00|2.85|2.86|2.85|2.86|0
1594241400|2020-07-08 20:50:00|2.86|2.86|2.86|2.86|0
1594247400|2020-07-08 22:30:00|2.85|2.85|2.85|2.85|0
1594251900|2020-07-08 23:45:00|2.84|2.84|2.84|2.84|0
1594287600|2020-07-09 09:40:00|2.91|2.91|2.91|2.91|0
1594287900|2020-07-09 09:45:00|2.91|2.91|2.91|2.91|0
1594288500|2020-07-09 09:55:00|2.92|2.92|2.92|2.92|0
1594296900|2020-07-09 12:15:00|2.88|2.9|2.85|2.85|0
1594297200|2020-07-09 12:20:00|2.84|2.84|2.84|2.84|0
1594297500|2020-07-09 12:25:00|2.84|2.84|2.82|2.82|0
1594298400|2020-07-09 12:40:00|2.83|2.83|2.83|2.83|0
1594299300|2020-07-09 12:55:00|2.8|2.8|2.8|2.8|0
1594299600|2020-07-09 13:00:00|2.82|2.82|2.82|2.82|0
1594300200|2020-07-09 13:10:00|2.82|2.82|2.82|2.82|0
1594300500|2020-07-09 13:15:00|2.82|2.82|2.82|2.82|0
1594301400|2020-07-09 13:30:00|2.79|2.79|2.77|2.775|71685
1594301700|2020-07-09 13:35:00|2.775|2.777|2.77|2.774|6727
1594302000|2020-07-09 13:40:00|2.77|2.78|2.77|2.775|5923
1594302300|2020-07-09 13:45:00|2.78|2.78|2.77|2.77|8154
1594302600|2020-07-09 13:50:00|2.78|2.78|2.77|2.77|5277
1594302900|2020-07-09 13:55:00|2.77|2.775|2.77|2.77|1210
1594303200|2020-07-09 14:00:00|2.78|2.78|2.77|2.77|2500
1594303500|2020-07-09 14:05:00|2.775|2.78|2.77|2.773|4577
1594303800|2020-07-09 14:10:00|2.775|2.775|2.77|2.775|17873
1594304100|2020-07-09 14:15:00|2.775|2.775|2.77|2.77|1986
1594304400|2020-07-09 14:20:00|2.77|2.78|2.77|2.78|6602
1594304700|2020-07-09 14:25:00|2.78|2.78|2.77|2.78|13995
1594305000|2020-07-09 14:30:00|2.775|2.78|2.77|2.77|29769
1594305300|2020-07-09 14:35:00|2.77|2.78|2.77|2.77|4675
1594305600|2020-07-09 14:40:00|2.77|2.78|2.77|2.78|2094
1594305900|2020-07-09 14:45:00|2.77|2.77|2.76|2.76|19364
1594306200|2020-07-09 14:50:00|2.765|2.765|2.76|2.76|4488
1594306500|2020-07-09 14:55:00|2.76|2.765|2.76|2.76|3499
1594306800|2020-07-09 15:00:00|2.76|2.765|2.75|2.755|65055
1594307100|2020-07-09 15:05:00|2.755|2.76|2.75|2.755|19632
1594307400|2020-07-09 15:10:00|2.755|2.76|2.75|2.755|7410
1594307700|2020-07-09 15:15:00|2.755|2.76|2.75|2.755|2879
1594308000|2020-07-09 15:20:00|2.755|2.757|2.755|2.757|1459
1594308300|2020-07-09 15:25:00|2.755|2.76|2.75|2.755|11806
1594308600|2020-07-09 15:30:00|2.755|2.755|2.75|2.755|6088
1594308900|2020-07-09 15:35:00|2.755|2.76|2.75|2.755|2311
1594309200|2020-07-09 15:40:00|2.757|2.757|2.75|2.755|14072
1594309500|2020-07-09 15:45:00|2.755|2.755|2.75|2.755|1521
1594309800|2020-07-09 15:50:00|2.755|2.755|2.75|2.755|1339
1594310100|2020-07-09 15:55:00|2.755|2.757|2.75|2.755|1306
1594310400|2020-07-09 16:00:00|2.755|2.76|2.755|2.76|3920
1594310700|2020-07-09 16:05:00|2.76|2.76|2.755|2.755|1193
1594311000|2020-07-09 16:10:00|2.76|2.76|2.75|2.755|16147
1594311300|2020-07-09 16:15:00|2.75|2.759|2.75|2.755|2231
1594311600|2020-07-09 16:20:00|2.755|2.76|2.755|2.755|3621
1594311900|2020-07-09 16:25:00|2.76|2.76|2.75|2.755|5227
1594312200|2020-07-09 16:30:00|2.755|2.76|2.755|2.755|669
1594312500|2020-07-09 16:35:00|2.755|2.76|2.755|2.755|1495
1594312800|2020-07-09 16:40:00|2.76|2.76|2.755|2.76|1566
1594313100|2020-07-09 16:45:00|2.755|2.76|2.75|2.755|6121
1594313400|2020-07-09 16:50:00|2.76|2.76|2.75|2.755|7020
1594313700|2020-07-09 16:55:00|2.755|2.755|2.75|2.755|1754
1594314000|2020-07-09 17:00:00|2.755|2.76|2.75|2.755|10450
1594314300|2020-07-09 17:05:00|2.755|2.76|2.75|2.755|26498
1594314600|2020-07-09 17:10:00|2.755|2.755|2.753|2.755|2446
1594314900|2020-07-09 17:15:00|2.755|2.76|2.755|2.76|14332
1594315200|2020-07-09 17:20:00|2.756|2.76|2.75|2.755|14511
1594315500|2020-07-09 17:25:00|2.755|2.76|2.755|2.755|2822
1594315800|2020-07-09 17:30:00|2.755|2.76|2.755|2.76|4921
1594316100|2020-07-09 17:35:00|2.756|2.76|2.755|2.76|4180
1594316400|2020-07-09 17:40:00|2.755|2.755|2.75|2.755|3561
1594316700|2020-07-09 17:45:00|2.755|2.755|2.755|2.755|2947
1594317000|2020-07-09 17:50:00|2.755|2.76|2.75|2.755|11566
1594317300|2020-07-09 17:55:00|2.75|2.76|2.75|2.755|53137
1594317600|2020-07-09 18:00:00|2.755|2.755|2.755|2.755|2520
1594317900|2020-07-09 18:05:00|2.755|2.76|2.75|2.76|10779
1594318200|2020-07-09 18:10:00|2.755|2.76|2.75|2.76|5834
1594318500|2020-07-09 18:15:00|2.757|2.76|2.75|2.755|9207
1594318800|2020-07-09 18:20:00|2.755|2.76|2.755|2.755|9879
1594319100|2020-07-09 18:25:00|2.755|2.76|2.755|2.755|11081
1594319400|2020-07-09 18:30:00|2.755|2.76|2.755|2.755|3441
1594319700|2020-07-09 18:35:00|2.755|2.76|2.755|2.76|4075
1594320000|2020-07-09 18:40:00|2.76|2.76|2.75|2.758|15793
1594320300|2020-07-09 18:45:00|2.755|2.76|2.755|2.755|4921
1594320600|2020-07-09 18:50:00|2.755|2.76|2.75|2.76|37420
1594320900|2020-07-09 18:55:00|2.755|2.755|2.75|2.75|2434
1594321200|2020-07-09 19:00:00|2.755|2.76|2.75|2.755|23107
1594321500|2020-07-09 19:05:00|2.755|2.76|2.755|2.755|4808
1594321800|2020-07-09 19:10:00|2.755|2.76|2.755|2.76|11877
1594322100|2020-07-09 19:15:00|2.757|2.76|2.755|2.755|61268
1594322400|2020-07-09 19:20:00|2.755|2.76|2.755|2.755|10568
1594322700|2020-07-09 19:25:00|2.76|2.76|2.75|2.75|14499
1594323000|2020-07-09 19:30:00|2.755|2.76|2.75|2.755|10155
1594323300|2020-07-09 19:35:00|2.755|2.76|2.755|2.755|12976
1594323600|2020-07-09 19:40:00|2.755|2.76|2.75|2.755|13817
1594323900|2020-07-09 19:45:00|2.755|2.76|2.75|2.755|47035
1594324200|2020-07-09 19:50:00|2.75|2.76|2.75|2.75|17442
1594324500|2020-07-09 19:55:00|2.755|2.76|2.75|2.75|87375
1594324800|2020-07-09 20:00:00|2.75|2.75|2.75|2.75|15755
1594387800|2020-07-10 13:30:00|2.78|2.78|2.77|2.775|0
1594388100|2020-07-10 13:35:00|2.775|2.775|2.775|2.775|120
1594388400|2020-07-10 13:40:00|2.78|2.78|2.77|2.77|39874
1594388700|2020-07-10 13:45:00|2.775|2.78|2.77|2.77|2369
1594389000|2020-07-10 13:50:00|2.78|2.78|2.775|2.775|2287
1594389300|2020-07-10 13:55:00|2.78|2.78|2.77|2.77|4200
1594389600|2020-07-10 14:00:00|2.77|2.775|2.77|2.775|888
1594389900|2020-07-10 14:05:00|2.777|2.777|2.77|2.77|19813
1594390200|2020-07-10 14:10:00|2.78|2.78|2.775|2.775|15209
1594390500|2020-07-10 14:15:00|2.775|2.78|2.77|2.775|4964
1594390800|2020-07-10 14:20:00|2.775|2.78|2.773|2.775|3310
1594391100|2020-07-10 14:25:00|2.78|2.78|2.77|2.775|11248
1594391400|2020-07-10 14:30:00|2.775|2.78|2.774|2.775|4818
1594391700|2020-07-10 14:35:00|2.77|2.775|2.77|2.775|1817
1594392000|2020-07-10 14:40:00|2.775|2.78|2.77|2.775|16365
1594392300|2020-07-10 14:45:00|2.77|2.779|2.77|2.773|12041
1594392600|2020-07-10 14:50:00|2.775|2.775|2.77|2.77|1492
1594392900|2020-07-10 14:55:00|2.77|2.77|2.76|2.76|16298
1594393200|2020-07-10 15:00:00|2.765|2.765|2.765|2.765|135
1594393500|2020-07-10 15:05:00|2.76|2.765|2.76|2.765|5114
1594393800|2020-07-10 15:10:00|2.765|2.77|2.76|2.76|1404
1594394100|2020-07-10 15:15:00|2.76|2.76|2.75|2.75|9889
1594394400|2020-07-10 15:20:00|2.756|2.76|2.75|2.76|5048
1594394700|2020-07-10 15:25:00|2.76|2.76|2.755|2.76|11034
1594395000|2020-07-10 15:30:00|2.755|2.76|2.75|2.755|13962
1594395300|2020-07-10 15:35:00|2.755|2.755|2.75|2.755|8727
1594395600|2020-07-10 15:40:00|2.755|2.76|2.75|2.755|8746
1594395900|2020-07-10 15:45:00|2.755|2.755|2.755|2.755|4054
1594396200|2020-07-10 15:50:00|2.755|2.76|2.75|2.755|8061
1594396500|2020-07-10 15:55:00|2.75|2.755|2.75|2.755|3139
1594396800|2020-07-10 16:00:00|2.755|2.755|2.755|2.755|5169
1594397100|2020-07-10 16:05:00|2.755|2.76|2.755|2.755|7170
1594397400|2020-07-10 16:10:00|2.755|2.76|2.75|2.755|4096
1594397700|2020-07-10 16:15:00|2.755|2.755|2.755|2.755|3159
1594398000|2020-07-10 16:20:00|2.755|2.756|2.75|2.755|3398
1594398300|2020-07-10 16:25:00|2.75|2.755|2.75|2.75|1326
1594398600|2020-07-10 16:30:00|2.755|2.76|2.75|2.755|4256
1594398900|2020-07-10 16:35:00|2.755|2.755|2.75|2.75|1889
1594399200|2020-07-10 16:40:00|2.755|2.76|2.75|2.755|16060
1594399500|2020-07-10 16:45:00|2.755|2.755|2.753|2.753|3417
1594399800|2020-07-10 16:50:00|2.755|2.76|2.75|2.75|6741
1594400100|2020-07-10 16:55:00|2.76|2.76|2.75|2.755|6339
1594400400|2020-07-10 17:00:00|2.76|2.76|2.75|2.75|2454
1594400700|2020-07-10 17:05:00|2.75|2.755|2.75|2.755|1732
1594401000|2020-07-10 17:10:00|2.76|2.76|2.75|2.755|18721
1594401300|2020-07-10 17:15:00|2.755|2.76|2.75|2.76|4502
1594401600|2020-07-10 17:20:00|2.755|2.76|2.75|2.76|3502
1594401900|2020-07-10 17:25:00|2.755|2.76|2.75|2.755|1278
1594402200|2020-07-10 17:30:00|2.755|2.755|2.75|2.75|3921
1594402500|2020-07-10 17:35:00|2.755|2.76|2.755|2.755|6477
1594402800|2020-07-10 17:40:00|2.755|2.76|2.75|2.75|13892
1594403100|2020-07-10 17:45:00|2.755|2.76|2.755|2.76|215
1594403400|2020-07-10 17:50:00|2.755|2.76|2.75|2.76|5838
1594403700|2020-07-10 17:55:00|2.755|2.76|2.75|2.75|7105
1594404000|2020-07-10 18:00:00|2.755|2.76|2.75|2.755|5536
1594404300|2020-07-10 18:05:00|2.755|2.755|2.75|2.755|1169
1594404600|2020-07-10 18:10:00|2.757|2.76|2.75|2.755|15487
1594404900|2020-07-10 18:15:00|2.75|2.755|2.75|2.75|13027
1594405200|2020-07-10 18:20:00|2.755|2.755|2.755|2.755|2339
1594405500|2020-07-10 18:25:00|2.75|2.76|2.75|2.755|3461
1594405800|2020-07-10 18:30:00|2.755|2.76|2.75|2.755|13754
1594406100|2020-07-10 18:35:00|2.755|2.76|2.75|2.75|8216
1594406400|2020-07-10 18:40:00|2.755|2.755|2.75|2.75|946
1594406700|2020-07-10 18:45:00|2.755|2.755|2.755|2.755|4766
1594407000|2020-07-10 18:50:00|2.755|2.76|2.75|2.76|7034
1594407300|2020-07-10 18:55:00|2.755|2.76|2.75|2.755|10842
1594407600|2020-07-10 19:00:00|2.755|2.755|2.75|2.75|1165
1594407900|2020-07-10 19:05:00|2.754|2.76|2.75|2.755|16268
1594408200|2020-07-10 19:10:00|2.75|2.76|2.75|2.755|18620
1594408500|2020-07-10 19:15:00|2.755|2.76|2.755|2.755|10248
1594408800|2020-07-10 19:20:00|2.75|2.756|2.75|2.755|20902
1594409100|2020-07-10 19:25:00|2.755|2.76|2.755|2.76|4127
1594409400|2020-07-10 19:30:00|2.755|2.76|2.75|2.755|24814
1594409700|2020-07-10 19:35:00|2.755|2.76|2.752|2.755|10166
1594410000|2020-07-10 19:40:00|2.755|2.76|2.75|2.75|1575
1594410300|2020-07-10 19:45:00|2.76|2.76|2.75|2.76|8105
1594410600|2020-07-10 19:50:00|2.76|2.76|2.755|2.76|14544
1594410900|2020-07-10 19:55:00|2.75|2.76|2.74|2.75|91681
1594411200|2020-07-10 20:00:00|2.75|2.75|2.75|2.75|9941
1594412700|2020-07-10 20:25:00|2.74|2.74|2.74|2.74|0
1594413000|2020-07-10 20:30:00|2.74|2.74|2.74|2.74|0
1594413600|2020-07-10 20:40:00|2.71|2.73|2.7|2.72|0
1594415100|2020-07-10 21:05:00|2.78|2.78|2.78|2.78|0
1594640100|2020-07-13 11:35:00|2.81|2.81|2.81|2.81|0
1594640400|2020-07-13 11:40:00|2.81|2.81|2.81|2.81|0
1594642500|2020-07-13 12:15:00|2.81|2.81|2.81|2.81|0
1594644300|2020-07-13 12:45:00|2.82|2.82|2.82|2.82|0
1594645500|2020-07-13 13:05:00|2.82|2.83|2.82|2.83|0
1594645800|2020-07-13 13:10:00|2.82|2.82|2.82|2.82|0
1594646400|2020-07-13 13:20:00|2.83|2.83|2.83|2.83|0
1594647000|2020-07-13 13:30:00|2.83|2.86|2.82|2.84|116023
1594647300|2020-07-13 13:35:00|2.85|2.86|2.84|2.855|45228
1594647600|2020-07-13 13:40:00|2.858|2.86|2.84|2.84|37096
1594647900|2020-07-13 13:45:00|2.84|2.845|2.83|2.835|81433
1594648200|2020-07-13 13:50:00|2.84|2.84|2.83|2.84|15566
1594648500|2020-07-13 13:55:00|2.84|2.85|2.835|2.845|44697
1594648800|2020-07-13 14:00:00|2.85|2.85|2.84|2.85|3569
1594649100|2020-07-13 14:05:00|2.845|2.85|2.84|2.85|15841
1594649400|2020-07-13 14:10:00|2.85|2.85|2.84|2.844|20935
1594649700|2020-07-13 14:15:00|2.85|2.85|2.843|2.85|4906
1594650000|2020-07-13 14:20:00|2.85|2.85|2.83|2.835|29579
1594650300|2020-07-13 14:25:00|2.835|2.84|2.83|2.84|10699
1594650600|2020-07-13 14:30:00|2.835|2.84|2.83|2.84|26324
1594650900|2020-07-13 14:35:00|2.837|2.84|2.8|2.82|192231
1594651200|2020-07-13 14:40:00|2.82|2.82|2.81|2.82|27470
1594651500|2020-07-13 14:45:00|2.815|2.83|2.81|2.83|47925
1594651800|2020-07-13 14:50:00|2.83|2.83|2.82|2.83|23254
1594652100|2020-07-13 14:55:00|2.83|2.83|2.82|2.82|4227
1594652400|2020-07-13 15:00:00|2.83|2.83|2.82|2.83|79148
1594652700|2020-07-13 15:05:00|2.823|2.84|2.82|2.84|60946
1594653000|2020-07-13 15:10:00|2.84|2.85|2.835|2.842|35186
1594653300|2020-07-13 15:15:00|2.85|2.85|2.835|2.845|48348
1594653600|2020-07-13 15:20:00|2.845|2.845|2.845|2.845|1353
1594653900|2020-07-13 15:25:00|2.845|2.85|2.835|2.845|71366
1594654200|2020-07-13 15:30:00|2.85|2.85|2.84|2.84|4237
1594654500|2020-07-13 15:35:00|2.85|2.85|2.84|2.85|25348
1594654800|2020-07-13 15:40:00|2.845|2.85|2.84|2.85|8668
1594655100|2020-07-13 15:45:00|2.85|2.85|2.845|2.845|30320
1594655400|2020-07-13 15:50:00|2.845|2.85|2.845|2.845|8314
1594655700|2020-07-13 15:55:00|2.845|2.85|2.84|2.845|2542
1594656000|2020-07-13 16:00:00|2.845|2.85|2.845|2.845|23904
1594656300|2020-07-13 16:05:00|2.85|2.85|2.84|2.85|1608
1594656600|2020-07-13 16:10:00|2.845|2.85|2.845|2.85|5043
1594656900|2020-07-13 16:15:00|2.85|2.85|2.845|2.85|7502
1594657200|2020-07-13 16:20:00|2.845|2.85|2.845|2.85|3909
1594657500|2020-07-13 16:25:00|2.85|2.85|2.84|2.85|6767
1594657800|2020-07-13 16:30:00|2.85|2.85|2.845|2.85|1474
1594658100|2020-07-13 16:35:00|2.85|2.85|2.845|2.845|718
1594658400|2020-07-13 16:40:00|2.85|2.85|2.84|2.845|2202
1594658700|2020-07-13 16:45:00|2.85|2.85|2.845|2.85|1336
1594659000|2020-07-13 16:50:00|2.85|2.85|2.845|2.85|5875
1594659300|2020-07-13 16:55:00|2.85|2.85|2.845|2.85|1759
1594659600|2020-07-13 17:00:00|2.845|2.85|2.843|2.845|3924
1594659900|2020-07-13 17:05:00|2.85|2.85|2.84|2.845|27705
1594660200|2020-07-13 17:10:00|2.845|2.85|2.845|2.85|1301
1594660500|2020-07-13 17:15:00|2.845|2.85|2.845|2.845|17732
1594660800|2020-07-13 17:20:00|2.85|2.85|2.845|2.85|35308
1594661100|2020-07-13 17:25:00|2.85|2.85|2.845|2.85|2891
1594661400|2020-07-13 17:30:00|2.85|2.85|2.842|2.85|1238
1594661700|2020-07-13 17:35:00|2.85|2.85|2.845|2.85|992
1594662000|2020-07-13 17:40:00|2.85|2.85|2.845|2.85|4499
1594662300|2020-07-13 17:45:00|2.85|2.85|2.85|2.85|839
1594662600|2020-07-13 17:50:00|2.85|2.85|2.845|2.85|2473
1594662900|2020-07-13 17:55:00|2.85|2.85|2.84|2.845|4470
1594663200|2020-07-13 18:00:00|2.85|2.85|2.845|2.85|2275
1594663500|2020-07-13 18:05:00|2.845|2.85|2.8|2.81|128763
1594663800|2020-07-13 18:10:00|2.81|2.815|2.81|2.81|2150
1594664100|2020-07-13 18:15:00|2.815|2.82|2.81|2.81|24700
1594664400|2020-07-13 18:20:00|2.82|2.82|2.815|2.82|58362
1594664700|2020-07-13 18:25:00|2.82|2.82|2.81|2.82|23689
1594665000|2020-07-13 18:30:00|2.82|2.82|2.815|2.82|6557
1594665300|2020-07-13 18:35:00|2.82|2.82|2.815|2.82|5492
1594665600|2020-07-13 18:40:00|2.82|2.82|2.815|2.82|823
1594665900|2020-07-13 18:45:00|2.82|2.82|2.815|2.82|5149
1594666200|2020-07-13 18:50:00|2.82|2.82|2.814|2.815|7874
1594666500|2020-07-13 18:55:00|2.815|2.82|2.813|2.82|17016
1594666800|2020-07-13 19:00:00|2.82|2.82|2.81|2.815|14277
1594667100|2020-07-13 19:05:00|2.817|2.82|2.81|2.819|12269
1594667400|2020-07-13 19:10:00|2.82|2.82|2.8|2.805|44597
1594667700|2020-07-13 19:15:00|2.8|2.81|2.79|2.795|35395
1594668000|2020-07-13 19:20:00|2.795|2.8|2.79|2.795|12759
1594668300|2020-07-13 19:25:00|2.795|2.81|2.795|2.81|73594
1594668600|2020-07-13 19:30:00|2.81|2.81|2.79|2.79|39651
1594668900|2020-07-13 19:35:00|2.795|2.8|2.795|2.795|13789
1594669200|2020-07-13 19:40:00|2.795|2.81|2.795|2.8|67364
1594669500|2020-07-13 19:45:00|2.81|2.81|2.795|2.795|23695
1594669800|2020-07-13 19:50:00|2.79|2.8|2.79|2.8|17114
1594670100|2020-07-13 19:55:00|2.795|2.8|2.79|2.79|63517
1594670400|2020-07-13 20:00:00|2.79|2.79|2.79|2.79|0
1594671300|2020-07-13 20:15:00|2.79|2.79|2.79|2.79|0
1594671900|2020-07-13 20:25:00|2.82|2.82|2.82|2.82|0
1594674300|2020-07-13 21:05:00|2.85|2.86|2.85|2.86|0
1594675800|2020-07-13 21:30:00|2.86|2.86|2.86|2.86|0
1594676100|2020-07-13 21:35:00|2.82|2.82|2.82|2.82|0
1594678200|2020-07-13 22:10:00|2.82|2.82|2.8|2.8|0
1594679100|2020-07-13 22:25:00|2.81|2.81|2.81|2.81|0
1594725300|2020-07-14 11:15:00|2.72|2.72|2.72|2.72|0
1594729500|2020-07-14 12:25:00|2.72|2.72|2.72|2.72|0
1594732500|2020-07-14 13:15:00|2.7|2.7|2.7|2.7|0
1594732800|2020-07-14 13:20:00|2.7|2.7|2.61|2.61|0
1594733100|2020-07-14 13:25:00|2.68|2.68|2.68|2.68|0
1594733400|2020-07-14 13:30:00|2.69|2.715|2.66|2.7|85538
1594733700|2020-07-14 13:35:00|2.695|2.71|2.695|2.705|40726
1594734000|2020-07-14 13:40:00|2.705|2.71|2.7|2.7|18194
1594734300|2020-07-14 13:45:00|2.705|2.705|2.69|2.697|4292
1594734600|2020-07-14 13:50:00|2.695|2.695|2.68|2.685|8546
1594734900|2020-07-14 13:55:00|2.687|2.7|2.687|2.69|9589
1594735200|2020-07-14 14:00:00|2.7|2.71|2.695|2.705|51330
1594735500|2020-07-14 14:05:00|2.705|2.705|2.692|2.7|15269
1594735800|2020-07-14 14:10:00|2.7|2.71|2.69|2.708|43033
1594736100|2020-07-14 14:15:00|2.7|2.71|2.7|2.71|11911
1594736400|2020-07-14 14:20:00|2.705|2.71|2.7|2.705|21421
1594736700|2020-07-14 14:25:00|2.705|2.71|2.7|2.705|10526
1594737000|2020-07-14 14:30:00|2.705|2.71|2.7|2.7|40870
1594737300|2020-07-14 14:35:00|2.7|2.705|2.7|2.7|22703
1594737600|2020-07-14 14:40:00|2.705|2.71|2.7|2.7|24018
1594737900|2020-07-14 14:45:00|2.7|2.71|2.7|2.705|26797
1594738200|2020-07-14 14:50:00|2.7|2.705|2.7|2.7|11185
1594738500|2020-07-14 14:55:00|2.7|2.705|2.7|2.705|12045
1594738800|2020-07-14 15:00:00|2.7|2.71|2.7|2.705|81948
1594739100|2020-07-14 15:05:00|2.705|2.705|2.7|2.7|29394
1594739400|2020-07-14 15:10:00|2.7|2.705|2.7|2.7|17815
1594739700|2020-07-14 15:15:00|2.705|2.705|2.69|2.69|5926
1594740000|2020-07-14 15:20:00|2.7|2.71|2.7|2.705|67830
1594740300|2020-07-14 15:25:00|2.7|2.705|2.69|2.69|33156
1594740600|2020-07-14 15:30:00|2.69|2.705|2.69|2.7|21024
1594740900|2020-07-14 15:35:00|2.7|2.71|2.699|2.705|54557
1594741200|2020-07-14 15:40:00|2.705|2.705|2.695|2.7|37929
1594741500|2020-07-14 15:45:00|2.7|2.71|2.7|2.705|91871
1594741800|2020-07-14 15:50:00|2.7|2.705|2.7|2.705|3901
1594742100|2020-07-14 15:55:00|2.705|2.73|2.701|2.725|38877
1594742400|2020-07-14 16:00:00|2.723|2.73|2.72|2.728|14084
1594742700|2020-07-14 16:05:00|2.73|2.74|2.725|2.74|8054
1594743000|2020-07-14 16:10:00|2.74|2.74|2.735|2.74|4266
1594743300|2020-07-14 16:15:00|2.74|2.75|2.74|2.75|12648
1594743600|2020-07-14 16:20:00|2.745|2.75|2.745|2.75|759
1594743900|2020-07-14 16:25:00|2.745|2.75|2.74|2.74|10107
1594744200|2020-07-14 16:30:00|2.75|2.75|2.745|2.749|2738
1594744500|2020-07-14 16:35:00|2.75|2.75|2.743|2.75|2572
1594744800|2020-07-14 16:40:00|2.745|2.757|2.745|2.757|8741
1594745100|2020-07-14 16:45:00|2.76|2.77|2.755|2.755|53002
1594745400|2020-07-14 16:50:00|2.75|2.755|2.745|2.745|23541
1594745700|2020-07-14 16:55:00|2.744|2.744|2.744|2.744|502
1594746000|2020-07-14 17:00:00|2.75|2.75|2.745|2.75|1591
1594746300|2020-07-14 17:05:00|2.75|2.75|2.73|2.735|11915
1594746600|2020-07-14 17:10:00|2.74|2.745|2.735|2.735|22737
1594746900|2020-07-14 17:15:00|2.74|2.74|2.73|2.73|8433
1594747200|2020-07-14 17:20:00|2.725|2.73|2.725|2.73|918
1594747500|2020-07-14 17:25:00|2.725|2.73|2.725|2.73|339
1594747800|2020-07-14 17:30:00|2.72|2.725|2.72|2.72|1512
1594748100|2020-07-14 17:35:00|2.72|2.73|2.72|2.73|1997
1594748400|2020-07-14 17:40:00|2.727|2.727|2.724|2.724|2592
1594748700|2020-07-14 17:45:00|2.73|2.73|2.723|2.725|1449
1594749000|2020-07-14 17:50:00|2.724|2.735|2.724|2.735|16902
1594749300|2020-07-14 17:55:00|2.73|2.74|2.73|2.73|1412
1594749600|2020-07-14 18:00:00|2.74|2.74|2.72|2.73|7563
1594749900|2020-07-14 18:05:00|2.721|2.725|2.721|2.725|8217
1594750200|2020-07-14 18:10:00|2.725|2.725|2.725|2.725|400
1594750500|2020-07-14 18:15:00|2.725|2.73|2.725|2.73|7172
1594750800|2020-07-14 18:20:00|2.74|2.74|2.735|2.735|568
1594751400|2020-07-14 18:30:00|2.735|2.735|2.735|2.735|1152
1594751700|2020-07-14 18:35:00|2.74|2.74|2.73|2.735|5073
1594752000|2020-07-14 18:40:00|2.735|2.735|2.735|2.735|398
1594752300|2020-07-14 18:45:00|2.735|2.735|2.735|2.735|100
1594752600|2020-07-14 18:50:00|2.73|2.73|2.73|2.73|578
1594752900|2020-07-14 18:55:00|2.735|2.75|2.734|2.745|19645
1594753200|2020-07-14 19:00:00|2.745|2.75|2.745|2.75|1964
1594753500|2020-07-14 19:05:00|2.74|2.75|2.74|2.745|4769
1594753800|2020-07-14 19:10:00|2.75|2.75|2.74|2.741|1448
1594754100|2020-07-14 19:15:00|2.75|2.75|2.745|2.745|1084
1594754400|2020-07-14 19:20:00|2.745|2.75|2.745|2.75|6341
1594754700|2020-07-14 19:25:00|2.745|2.75|2.745|2.745|1267
1594755000|2020-07-14 19:30:00|2.75|2.75|2.74|2.75|1124
1594755300|2020-07-14 19:35:00|2.75|2.76|2.75|2.76|22650
1594755600|2020-07-14 19:40:00|2.76|2.77|2.76|2.77|6067
1594755900|2020-07-14 19:45:00|2.765|2.77|2.76|2.77|19273
1594756200|2020-07-14 19:50:00|2.77|2.77|2.76|2.77|17368
1594756500|2020-07-14 19:55:00|2.762|2.77|2.75|2.76|64480
1594756800|2020-07-14 20:00:00|2.76|2.76|2.76|2.76|9635
1594758600|2020-07-14 20:30:00|2.76|2.76|2.76|2.76|0
1594763400|2020-07-14 21:50:00|2.79|2.79|2.79|2.79|0
1594811700|2020-07-15 11:15:00|2.78|2.78|2.78|2.78|0
1594819800|2020-07-15 13:30:00|2.76|2.76|2.73|2.736|37336
1594820100|2020-07-15 13:35:00|2.737|2.737|2.72|2.724|11346
1594820400|2020-07-15 13:40:00|2.725|2.725|2.725|2.725|350
1594820700|2020-07-15 13:45:00|2.725|2.73|2.722|2.725|7045
1594821000|2020-07-15 13:50:00|2.725|2.73|2.725|2.73|5021
1594821300|2020-07-15 13:55:00|2.725|2.73|2.72|2.73|2440
1594821600|2020-07-15 14:00:00|2.72|2.73|2.72|2.73|6543
1594821900|2020-07-15 14:05:00|2.725|2.73|2.722|2.73|2379
1594822200|2020-07-15 14:10:00|2.725|2.73|2.72|2.72|1378
1594822500|2020-07-15 14:15:00|2.729|2.73|2.725|2.725|10071
1594822800|2020-07-15 14:20:00|2.72|2.73|2.72|2.726|3720
1594823100|2020-07-15 14:25:00|2.726|2.74|2.72|2.74|12170
1594823400|2020-07-15 14:30:00|2.735|2.735|2.735|2.735|304
1594823700|2020-07-15 14:35:00|2.735|2.74|2.73|2.735|1652
1594824000|2020-07-15 14:40:00|2.73|2.74|2.73|2.735|2012
1594824300|2020-07-15 14:45:00|2.74|2.74|2.73|2.74|5468
1594824600|2020-07-15 14:50:00|2.74|2.74|2.735|2.74|5407
1594824900|2020-07-15 14:55:00|2.74|2.74|2.735|2.74|4861
1594825200|2020-07-15 15:00:00|2.735|2.74|2.735|2.735|1267
1594825500|2020-07-15 15:05:00|2.74|2.74|2.73|2.74|14253
1594825800|2020-07-15 15:10:00|2.74|2.74|2.73|2.74|18005
1594826100|2020-07-15 15:15:00|2.74|2.74|2.73|2.735|3197
1594826400|2020-07-15 15:20:00|2.735|2.74|2.735|2.735|2087
1594826700|2020-07-15 15:25:00|2.735|2.74|2.73|2.735|5042
1594827000|2020-07-15 15:30:00|2.74|2.74|2.735|2.735|300
1594827300|2020-07-15 15:35:00|2.735|2.74|2.731|2.735|5185
1594827600|2020-07-15 15:40:00|2.735|2.74|2.735|2.735|3819
1594827900|2020-07-15 15:45:00|2.735|2.735|2.735|2.735|290
1594828200|2020-07-15 15:50:00|2.735|2.74|2.73|2.74|3418
1594828500|2020-07-15 15:55:00|2.735|2.735|2.73|2.73|9114
1594828800|2020-07-15 16:00:00|2.73|2.74|2.73|2.735|10245
1594829100|2020-07-15 16:05:00|2.735|2.737|2.735|2.735|1363
1594829400|2020-07-15 16:10:00|2.735|2.74|2.73|2.735|9565
1594829700|2020-07-15 16:15:00|2.735|2.735|2.735|2.735|578
1594830000|2020-07-15 16:20:00|2.735|2.74|2.735|2.735|2253
1594830300|2020-07-15 16:25:00|2.735|2.735|2.735|2.735|273
1594830600|2020-07-15 16:30:00|2.735|2.735|2.735|2.735|1102
1594830900|2020-07-15 16:35:00|2.735|2.74|2.735|2.735|1442
1594831200|2020-07-15 16:40:00|2.74|2.74|2.73|2.735|13166
1594831500|2020-07-15 16:45:00|2.735|2.74|2.735|2.74|437
1594831800|2020-07-15 16:50:00|2.74|2.74|2.73|2.735|5730
1594832100|2020-07-15 16:55:00|2.735|2.74|2.735|2.735|1120
1594832400|2020-07-15 17:00:00|2.735|2.735|2.73|2.73|2800
1594832700|2020-07-15 17:05:00|2.735|2.735|2.735|2.735|139
1594833000|2020-07-15 17:10:00|2.735|2.735|2.735|2.735|730
1594833600|2020-07-15 17:20:00|2.735|2.74|2.73|2.735|6054
1594833900|2020-07-15 17:25:00|2.735|2.74|2.735|2.735|560
1594834800|2020-07-15 17:40:00|2.74|2.74|2.735|2.735|1479
1594835700|2020-07-15 17:55:00|2.74|2.74|2.735|2.735|2105
1594836000|2020-07-15 18:00:00|2.735|2.74|2.72|2.725|34857
1594836300|2020-07-15 18:05:00|2.725|2.725|2.72|2.725|3936
1594836900|2020-07-15 18:15:00|2.725|2.725|2.725|2.725|211
1594837200|2020-07-15 18:20:00|2.727|2.727|2.727|2.727|204
1594837800|2020-07-15 18:30:00|2.72|2.73|2.72|2.726|14486
1594838100|2020-07-15 18:35:00|2.724|2.73|2.72|2.725|4378
1594838400|2020-07-15 18:40:00|2.73|2.73|2.72|2.73|5415
1594838700|2020-07-15 18:45:00|2.73|2.73|2.725|2.73|2423
1594839000|2020-07-15 18:50:00|2.73|2.73|2.725|2.73|1951
1594839300|2020-07-15 18:55:00|2.72|2.73|2.72|2.73|6896
1594839600|2020-07-15 19:00:00|2.725|2.73|2.725|2.73|4629
1594839900|2020-07-15 19:05:00|2.73|2.73|2.72|2.73|3150
1594840200|2020-07-15 19:10:00|2.73|2.73|2.72|2.73|3271
1594840500|2020-07-15 19:15:00|2.73|2.73|2.72|2.73|6752
1594840800|2020-07-15 19:20:00|2.73|2.73|2.73|2.73|665
1594841100|2020-07-15 19:25:00|2.725|2.73|2.725|2.725|3825
1594841400|2020-07-15 19:30:00|2.73|2.73|2.73|2.73|2808
1594841700|2020-07-15 19:35:00|2.73|2.73|2.725|2.725|941
1594842000|2020-07-15 19:40:00|2.728|2.728|2.728|2.728|2346
1594842300|2020-07-15 19:45:00|2.727|2.73|2.727|2.73|916
1594842600|2020-07-15 19:50:00|2.73|2.73|2.72|2.72|644
1594842900|2020-07-15 19:55:00|2.725|2.726|2.71|2.72|44649
1594843200|2020-07-15 20:00:00|2.72|2.72|2.72|2.72|0
1594890900|2020-07-16 09:15:00|2.76|2.76|2.76|2.76|0
1594899300|2020-07-16 11:35:00|2.79|2.79|2.79|2.79|0
1594901700|2020-07-16 12:15:00|2.8|2.82|2.8|2.82|0
1594902900|2020-07-16 12:35:00|2.81|2.81|2.81|2.81|0
1594903200|2020-07-16 12:40:00|2.81|2.81|2.8|2.8|0
1594903500|2020-07-16 12:45:00|2.8|2.8|2.8|2.8|0
1594903800|2020-07-16 12:50:00|2.79|2.79|2.79|2.79|0
1594904100|2020-07-16 12:55:00|2.8|2.8|2.8|2.8|0
1594904400|2020-07-16 13:00:00|2.8|2.8|2.8|2.8|0
1594905000|2020-07-16 13:10:00|2.79|2.79|2.77|2.77|0
1594905300|2020-07-16 13:15:00|2.77|2.77|2.77|2.77|0
1594905900|2020-07-16 13:25:00|2.79|2.79|2.79|2.79|0
1594906200|2020-07-16 13:30:00|2.79|2.79|2.77|2.775|42926
1594906500|2020-07-16 13:35:00|2.78|2.79|2.77|2.78|39566
1594906800|2020-07-16 13:40:00|2.775|2.78|2.765|2.77|34684
1594907100|2020-07-16 13:45:00|2.775|2.78|2.77|2.78|5906
1594907400|2020-07-16 13:50:00|2.78|2.79|2.776|2.785|9016
1594907700|2020-07-16 13:55:00|2.785|2.785|2.76|2.765|54145
1594908000|2020-07-16 14:00:00|2.77|2.77|2.76|2.76|134105
1594908300|2020-07-16 14:05:00|2.76|2.77|2.76|2.76|31302
1594908600|2020-07-16 14:10:00|2.765|2.765|2.76|2.76|19472
1594908900|2020-07-16 14:15:00|2.76|2.765|2.75|2.755|24500
1594909200|2020-07-16 14:20:00|2.755|2.76|2.755|2.755|8373
1594909500|2020-07-16 14:25:00|2.755|2.76|2.75|2.755|56815
1594909800|2020-07-16 14:30:00|2.755|2.76|2.75|2.76|11503
1594910100|2020-07-16 14:35:00|2.76|2.76|2.753|2.755|4991
1594910400|2020-07-16 14:40:00|2.76|2.76|2.75|2.75|40762
1594910700|2020-07-16 14:45:00|2.75|2.755|2.74|2.745|28226
1594911000|2020-07-16 14:50:00|2.745|2.75|2.74|2.75|4753
1594911300|2020-07-16 14:55:00|2.75|2.75|2.745|2.745|395
1594911900|2020-07-16 15:05:00|2.742|2.75|2.74|2.74|13344
1594912200|2020-07-16 15:10:00|2.745|2.75|2.74|2.75|1544
1594912500|2020-07-16 15:15:00|2.745|2.745|2.745|2.745|159
1594912800|2020-07-16 15:20:00|2.75|2.75|2.74|2.74|1687
1594913100|2020-07-16 15:25:00|2.75|2.75|2.745|2.75|3234
1594913400|2020-07-16 15:30:00|2.75|2.75|2.74|2.75|37289
1594913700|2020-07-16 15:35:00|2.741|2.75|2.74|2.75|7079
1594914000|2020-07-16 15:40:00|2.75|2.75|2.74|2.75|5832
1594914300|2020-07-16 15:45:00|2.75|2.75|2.745|2.75|4716
1594914600|2020-07-16 15:50:00|2.75|2.75|2.745|2.75|1733
1594914900|2020-07-16 15:55:00|2.75|2.75|2.745|2.75|1264
1594915200|2020-07-16 16:00:00|2.75|2.75|2.745|2.745|1310
1594915500|2020-07-16 16:05:00|2.75|2.75|2.745|2.75|2732
1594915800|2020-07-16 16:10:00|2.75|2.75|2.744|2.75|2532
1594916100|2020-07-16 16:15:00|2.75|2.75|2.745|2.75|1660
1594916400|2020-07-16 16:20:00|2.745|2.75|2.74|2.75|4123
1594916700|2020-07-16 16:25:00|2.746|2.75|2.745|2.745|3395
1594917000|2020-07-16 16:30:00|2.75|2.75|2.745|2.75|4092
1594917300|2020-07-16 16:35:00|2.75|2.75|2.75|2.75|940
1594917600|2020-07-16 16:40:00|2.75|2.75|2.75|2.75|1005
1594917900|2020-07-16 16:45:00|2.745|2.75|2.745|2.75|2351
1594918200|2020-07-16 16:50:00|2.75|2.75|2.75|2.75|804
1594918500|2020-07-16 16:55:00|2.75|2.75|2.745|2.75|3820
1594918800|2020-07-16 17:00:00|2.75|2.75|2.74|2.75|2109
1594919100|2020-07-16 17:05:00|2.75|2.75|2.74|2.745|14559
1594919400|2020-07-16 17:10:00|2.75|2.75|2.74|2.75|2401
1594919700|2020-07-16 17:15:00|2.75|2.75|2.74|2.75|5168
1594920000|2020-07-16 17:20:00|2.75|2.75|2.745|2.745|3620
1594920300|2020-07-16 17:25:00|2.75|2.75|2.745|2.75|3058
1594920600|2020-07-16 17:30:00|2.75|2.75|2.745|2.75|1722
1594920900|2020-07-16 17:35:00|2.749|2.75|2.743|2.745|10405
1594921200|2020-07-16 17:40:00|2.75|2.75|2.745|2.745|3602
1594921500|2020-07-16 17:45:00|2.75|2.75|2.745|2.75|2546
1594921800|2020-07-16 17:50:00|2.75|2.75|2.74|2.75|9427
1594922100|2020-07-16 17:55:00|2.74|2.75|2.74|2.75|5596
1594922400|2020-07-16 18:00:00|2.75|2.75|2.745|2.75|6565
1594922700|2020-07-16 18:05:00|2.75|2.75|2.745|2.75|5571
1594923000|2020-07-16 18:10:00|2.75|2.75|2.744|2.75|6500
1594923300|2020-07-16 18:15:00|2.75|2.75|2.745|2.745|3313
1594923600|2020-07-16 18:20:00|2.75|2.75|2.745|2.75|5010
1594923900|2020-07-16 18:25:00|2.75|2.75|2.74|2.75|3896
1594924200|2020-07-16 18:30:00|2.75|2.75|2.74|2.75|9332
1594924500|2020-07-16 18:35:00|2.75|2.75|2.745|2.75|5627
1594924800|2020-07-16 18:40:00|2.75|2.75|2.75|2.75|2907
1594925100|2020-07-16 18:45:00|2.75|2.75|2.745|2.75|11204
1594925400|2020-07-16 18:50:00|2.745|2.75|2.745|2.75|3325
1594925700|2020-07-16 18:55:00|2.75|2.75|2.725|2.725|57823
1594926000|2020-07-16 19:00:00|2.725|2.73|2.72|2.729|15345
1594926300|2020-07-16 19:05:00|2.73|2.73|2.72|2.73|6997
1594926600|2020-07-16 19:10:00|2.73|2.74|2.725|2.74|4801
1594926900|2020-07-16 19:15:00|2.74|2.75|2.738|2.75|11553
1594927200|2020-07-16 19:20:00|2.75|2.75|2.745|2.75|5053
1594927500|2020-07-16 19:25:00|2.75|2.75|2.745|2.75|11213
1594927800|2020-07-16 19:30:00|2.745|2.75|2.74|2.75|7203
1594928100|2020-07-16 19:35:00|2.75|2.76|2.745|2.76|20871
1594928400|2020-07-16 19:40:00|2.76|2.77|2.76|2.77|17518
1594928700|2020-07-16 19:45:00|2.765|2.77|2.765|2.77|34264
1594929000|2020-07-16 19:50:00|2.77|2.77|2.76|2.77|136992
1594929300|2020-07-16 19:55:00|2.765|2.77|2.76|2.77|83776
1594929600|2020-07-16 20:00:00|2.76|2.76|2.76|2.76|13844
1594984500|2020-07-17 11:15:00|2.75|2.75|2.75|2.75|0
1594992600|2020-07-17 13:30:00|2.76|2.76|2.74|2.746|15525
1594992900|2020-07-17 13:35:00|2.745|2.76|2.74|2.75|18890
1594993200|2020-07-17 13:40:00|2.76|2.76|2.75|2.76|4290
1594993500|2020-07-17 13:45:00|2.755|2.77|2.75|2.75|44901
1594993800|2020-07-17 13:50:00|2.76|2.76|2.76|2.76|2128
1594994100|2020-07-17 13:55:00|2.75|2.755|2.75|2.753|1280
1594994400|2020-07-17 14:00:00|2.76|2.76|2.75|2.76|982
1594994700|2020-07-17 14:05:00|2.754|2.76|2.75|2.76|7423
1594995000|2020-07-17 14:10:00|2.76|2.76|2.75|2.76|2607
1594995300|2020-07-17 14:15:00|2.752|2.76|2.752|2.76|3252
1594995600|2020-07-17 14:20:00|2.751|2.76|2.75|2.76|14304
1594995900|2020-07-17 14:25:00|2.75|2.76|2.75|2.76|1413
1594996200|2020-07-17 14:30:00|2.76|2.76|2.74|2.745|36046
1594996500|2020-07-17 14:35:00|2.75|2.75|2.745|2.745|924
1594996800|2020-07-17 14:40:00|2.75|2.75|2.745|2.75|2562
1594997100|2020-07-17 14:45:00|2.75|2.75|2.744|2.745|2177
1594997400|2020-07-17 14:50:00|2.75|2.75|2.741|2.75|5947
1594997700|2020-07-17 14:55:00|2.75|2.75|2.744|2.745|12447
1594998000|2020-07-17 15:00:00|2.75|2.75|2.745|2.75|1840
1594998300|2020-07-17 15:05:00|2.75|2.75|2.746|2.75|4492
1594998600|2020-07-17 15:10:00|2.75|2.75|2.745|2.75|1355
1594998900|2020-07-17 15:15:00|2.75|2.75|2.743|2.75|1040
1594999200|2020-07-17 15:20:00|2.75|2.75|2.75|2.75|720
1594999500|2020-07-17 15:25:00|2.75|2.75|2.75|2.75|624
1594999800|2020-07-17 15:30:00|2.75|2.75|2.75|2.75|3850
1595000100|2020-07-17 15:35:00|2.75|2.75|2.75|2.75|732
1595000400|2020-07-17 15:40:00|2.75|2.75|2.745|2.745|4352
1595000700|2020-07-17 15:45:00|2.75|2.75|2.745|2.75|11151
1595001000|2020-07-17 15:50:00|2.75|2.75|2.75|2.75|827
1595001300|2020-07-17 15:55:00|2.75|2.75|2.744|2.75|9002
1595001600|2020-07-17 16:00:00|2.75|2.75|2.74|2.75|3248
1595001900|2020-07-17 16:05:00|2.745|2.75|2.745|2.75|2390
1595002200|2020-07-17 16:10:00|2.75|2.75|2.745|2.75|831
1595002500|2020-07-17 16:15:00|2.75|2.75|2.75|2.75|716
1595002800|2020-07-17 16:20:00|2.75|2.75|2.74|2.75|4120
1595003100|2020-07-17 16:25:00|2.75|2.75|2.745|2.75|921
1595003400|2020-07-17 16:30:00|2.75|2.75|2.74|2.75|9970
1595003700|2020-07-17 16:35:00|2.75|2.75|2.75|2.75|1516
1595004000|2020-07-17 16:40:00|2.75|2.75|2.745|2.745|3300
1595004300|2020-07-17 16:45:00|2.75|2.75|2.75|2.75|2795
1595004600|2020-07-17 16:50:00|2.75|2.75|2.745|2.745|1410
1595004900|2020-07-17 16:55:00|2.75|2.75|2.745|2.745|1794
1595005200|2020-07-17 17:00:00|2.75|2.75|2.745|2.75|910
1595005500|2020-07-17 17:05:00|2.745|2.75|2.74|2.745|11059
1595005800|2020-07-17 17:10:00|2.744|2.75|2.74|2.75|2648
1595006100|2020-07-17 17:15:00|2.75|2.75|2.745|2.75|964
1595006400|2020-07-17 17:20:00|2.75|2.75|2.746|2.75|1768
1595006700|2020-07-17 17:25:00|2.75|2.75|2.745|2.75|1100
1595007000|2020-07-17 17:30:00|2.745|2.75|2.74|2.75|7951
1595007300|2020-07-17 17:35:00|2.75|2.75|2.74|2.745|5147
1595007600|2020-07-17 17:40:00|2.75|2.75|2.745|2.75|1600
1595007900|2020-07-17 17:45:00|2.75|2.75|2.74|2.75|1443
1595008200|2020-07-17 17:50:00|2.75|2.75|2.745|2.75|1372
1595008500|2020-07-17 17:55:00|2.75|2.75|2.745|2.75|967
1595008800|2020-07-17 18:00:00|2.75|2.75|2.745|2.75|748
1595009100|2020-07-17 18:05:00|2.75|2.75|2.74|2.745|916
1595009400|2020-07-17 18:10:00|2.75|2.75|2.74|2.75|5925
1595009700|2020-07-17 18:15:00|2.74|2.75|2.74|2.75|3154
1595010000|2020-07-17 18:20:00|2.74|2.75|2.74|2.75|6672
1595010300|2020-07-17 18:25:00|2.75|2.75|2.75|2.75|781
1595010600|2020-07-17 18:30:00|2.75|2.76|2.75|2.752|9627
1595010900|2020-07-17 18:35:00|2.755|2.76|2.755|2.76|1212
1595011200|2020-07-17 18:40:00|2.755|2.76|2.75|2.76|2641
1595011500|2020-07-17 18:45:00|2.76|2.76|2.76|2.76|300
1595011800|2020-07-17 18:50:00|2.76|2.76|2.75|2.752|1092
1595012100|2020-07-17 18:55:00|2.755|2.76|2.75|2.75|9564
1595012400|2020-07-17 19:00:00|2.755|2.76|2.75|2.75|1226
1595012700|2020-07-17 19:05:00|2.76|2.76|2.75|2.76|900
1595013000|2020-07-17 19:10:00|2.76|2.76|2.75|2.755|10458
1595013300|2020-07-17 19:15:00|2.755|2.76|2.75|2.76|7335
1595013600|2020-07-17 19:20:00|2.755|2.76|2.75|2.76|1915
1595013900|2020-07-17 19:25:00|2.75|2.76|2.75|2.755|8853
1595014200|2020-07-17 19:30:00|2.755|2.76|2.75|2.755|2172
1595014500|2020-07-17 19:35:00|2.751|2.76|2.75|2.755|3841
1595014800|2020-07-17 19:40:00|2.751|2.76|2.75|2.75|8546
1595015100|2020-07-17 19:45:00|2.75|2.76|2.75|2.76|15525
1595015400|2020-07-17 19:50:00|2.75|2.76|2.75|2.75|24834
1595015700|2020-07-17 19:55:00|2.75|2.76|2.74|2.74|83613
1595016000|2020-07-17 20:00:00|2.74|2.74|2.74|2.74|21780
1595016900|2020-07-17 20:15:00|2.74|2.74|2.74|2.74|0
1595017500|2020-07-17 20:25:00|2.74|2.74|2.73|2.74|0
1595018100|2020-07-17 20:35:00|2.74|2.74|2.74|2.74|0
1595019000|2020-07-17 20:50:00|2.73|2.74|2.73|2.74|0
1595243700|2020-07-20 11:15:00|2.75|2.75|2.75|2.75|0
1595247300|2020-07-20 12:15:00|2.74|2.77|2.74|2.77|0
1595250600|2020-07-20 13:10:00|2.78|2.78|2.78|2.78|0
1595251800|2020-07-20 13:30:00|2.78|2.78|2.772|2.777|25884
1595252100|2020-07-20 13:35:00|2.775|2.778|2.765|2.765|6903
1595252400|2020-07-20 13:40:00|2.765|2.769|2.76|2.769|4998
1595252700|2020-07-20 13:45:00|2.76|2.765|2.76|2.76|2163
1595253000|2020-07-20 13:50:00|2.765|2.77|2.765|2.765|4028
1595253300|2020-07-20 13:55:00|2.765|2.77|2.765|2.765|1656
1595253600|2020-07-20 14:00:00|2.77|2.77|2.765|2.765|5647
1595253900|2020-07-20 14:05:00|2.77|2.775|2.76|2.77|47240
1595254200|2020-07-20 14:10:00|2.765|2.77|2.765|2.77|20897
1595254500|2020-07-20 14:15:00|2.77|2.77|2.765|2.765|13211
1595254800|2020-07-20 14:20:00|2.765|2.775|2.764|2.77|46899
1595255100|2020-07-20 14:25:00|2.77|2.778|2.77|2.775|12003
1595255400|2020-07-20 14:30:00|2.77|2.77|2.77|2.77|1789
1595255700|2020-07-20 14:35:00|2.77|2.78|2.77|2.77|8623
1595256000|2020-07-20 14:40:00|2.775|2.78|2.77|2.77|25330
1595256300|2020-07-20 14:45:00|2.77|2.78|2.77|2.78|2540
1595256900|2020-07-20 14:55:00|2.775|2.78|2.775|2.775|2829
1595257200|2020-07-20 15:00:00|2.77|2.775|2.77|2.775|5807
1595257500|2020-07-20 15:05:00|2.78|2.78|2.775|2.775|1891
1595257800|2020-07-20 15:10:00|2.78|2.78|2.774|2.78|2675
1595258100|2020-07-20 15:15:00|2.78|2.78|2.775|2.78|6903
1595258400|2020-07-20 15:20:00|2.775|2.78|2.775|2.78|1934
1595258700|2020-07-20 15:25:00|2.78|2.78|2.77|2.78|2970
1595259000|2020-07-20 15:30:00|2.78|2.78|2.775|2.775|13711
1595259300|2020-07-20 15:35:00|2.775|2.78|2.774|2.78|1573
1595259600|2020-07-20 15:40:00|2.78|2.78|2.775|2.775|7520
1595259900|2020-07-20 15:45:00|2.78|2.78|2.775|2.78|1729
1595260200|2020-07-20 15:50:00|2.78|2.78|2.775|2.775|4408
1595260500|2020-07-20 15:55:00|2.775|2.78|2.77|2.78|5891
1595260800|2020-07-20 16:00:00|2.78|2.78|2.775|2.775|7551
1595261100|2020-07-20 16:05:00|2.78|2.78|2.78|2.78|1086
1595261400|2020-07-20 16:10:00|2.775|2.78|2.77|2.78|4975
1595261700|2020-07-20 16:15:00|2.78|2.78|2.775|2.775|1516
1595262000|2020-07-20 16:20:00|2.78|2.78|2.775|2.775|6829
1595262300|2020-07-20 16:25:00|2.776|2.78|2.775|2.78|4980
1595262600|2020-07-20 16:30:00|2.78|2.78|2.775|2.78|2185
1595262900|2020-07-20 16:35:00|2.78|2.78|2.77|2.78|6344
1595263200|2020-07-20 16:40:00|2.78|2.78|2.78|2.78|1250
1595263500|2020-07-20 16:45:00|2.78|2.78|2.775|2.78|6084
1595263800|2020-07-20 16:50:00|2.78|2.78|2.77|2.78|4080
1595264100|2020-07-20 16:55:00|2.78|2.78|2.775|2.78|1720
1595264400|2020-07-20 17:00:00|2.775|2.775|2.775|2.775|501
1595264700|2020-07-20 17:05:00|2.775|2.78|2.775|2.78|1042
1595265000|2020-07-20 17:10:00|2.775|2.78|2.775|2.78|1298
1595265300|2020-07-20 17:15:00|2.775|2.775|2.77|2.775|1420
1595265600|2020-07-20 17:20:00|2.775|2.78|2.775|2.775|3871
1595265900|2020-07-20 17:25:00|2.78|2.78|2.77|2.775|360
1595266200|2020-07-20 17:30:00|2.77|2.78|2.77|2.77|6335
1595266500|2020-07-20 17:35:00|2.77|2.78|2.77|2.775|7308
1595266800|2020-07-20 17:40:00|2.77|2.78|2.77|2.77|21756
1595267100|2020-07-20 17:45:00|2.775|2.78|2.77|2.77|17894
1595267400|2020-07-20 17:50:00|2.77|2.78|2.77|2.77|2085
1595267700|2020-07-20 17:55:00|2.77|2.77|2.77|2.77|1145
1595268000|2020-07-20 18:00:00|2.77|2.78|2.77|2.77|1590
1595268300|2020-07-20 18:05:00|2.775|2.775|2.77|2.77|2049
1595268600|2020-07-20 18:10:00|2.775|2.78|2.77|2.78|25169
1595268900|2020-07-20 18:15:00|2.773|2.78|2.77|2.775|2442
1595269200|2020-07-20 18:20:00|2.78|2.78|2.775|2.775|6391
1595269500|2020-07-20 18:25:00|2.775|2.78|2.775|2.775|7354
1595269800|2020-07-20 18:30:00|2.775|2.78|2.775|2.775|5482
1595270100|2020-07-20 18:35:00|2.78|2.78|2.775|2.775|16243
1595270400|2020-07-20 18:40:00|2.78|2.78|2.78|2.78|916
1595270700|2020-07-20 18:45:00|2.779|2.78|2.775|2.78|6949
1595271000|2020-07-20 18:50:00|2.78|2.78|2.775|2.78|2807
1595271300|2020-07-20 18:55:00|2.775|2.78|2.775|2.78|839
1595271600|2020-07-20 19:00:00|2.78|2.78|2.775|2.78|7785
1595271900|2020-07-20 19:05:00|2.78|2.78|2.775|2.78|18951
1595272200|2020-07-20 19:10:00|2.776|2.78|2.775|2.78|919
1595272500|2020-07-20 19:15:00|2.78|2.78|2.77|2.775|10003
1595272800|2020-07-20 19:20:00|2.78|2.78|2.775|2.78|6454
1595273100|2020-07-20 19:25:00|2.78|2.785|2.77|2.78|36518
1595273400|2020-07-20 19:30:00|2.78|2.785|2.77|2.78|20149
1595273700|2020-07-20 19:35:00|2.77|2.78|2.77|2.78|3966
1595274000|2020-07-20 19:40:00|2.78|2.785|2.77|2.78|41771
1595274300|2020-07-20 19:45:00|2.775|2.785|2.77|2.78|91093
1595274600|2020-07-20 19:50:00|2.78|2.785|2.77|2.78|56063
1595274900|2020-07-20 19:55:00|2.78|2.78|2.77|2.77|46990
1595275200|2020-07-20 20:00:00|2.78|2.78|2.78|2.78|0
1595277300|2020-07-20 20:35:00|2.79|2.79|2.79|2.79|0
1595278800|2020-07-20 21:00:00|2.78|2.78|2.78|2.78|0
1595322600|2020-07-21 09:10:00|2.78|2.78|2.78|2.78|0
1595330400|2020-07-21 11:20:00|2.83|2.83|2.83|2.83|0
1595330700|2020-07-21 11:25:00|2.83|2.83|2.83|2.83|0
1595331000|2020-07-21 11:30:00|2.83|2.83|2.83|2.83|0
1595331300|2020-07-21 11:35:00|2.83|2.83|2.83|2.83|0
1595331600|2020-07-21 11:40:00|2.83|2.83|2.83|2.83|0
1595331900|2020-07-21 11:45:00|2.83|2.83|2.83|2.83|0
1595333700|2020-07-21 12:15:00|2.81|2.83|2.81|2.83|0
1595335500|2020-07-21 12:45:00|2.83|2.83|2.83|2.83|0
1595337000|2020-07-21 13:10:00|2.83|2.83|2.83|2.83|0
1595338200|2020-07-21 13:30:00|2.82|2.85|2.82|2.84|63182
1595338500|2020-07-21 13:35:00|2.84|2.86|2.835|2.855|57727
1595338800|2020-07-21 13:40:00|2.85|2.86|2.85|2.855|21044
1595339100|2020-07-21 13:45:00|2.86|2.86|2.85|2.855|6462
1595339400|2020-07-21 13:50:00|2.855|2.87|2.85|2.86|35343
1595339700|2020-07-21 13:55:00|2.865|2.865|2.85|2.855|15414
1595340000|2020-07-21 14:00:00|2.855|2.86|2.85|2.855|6469
1595340300|2020-07-21 14:05:00|2.86|2.88|2.86|2.87|57884
1595340600|2020-07-21 14:10:00|2.88|2.88|2.87|2.87|4392
1595340900|2020-07-21 14:15:00|2.875|2.875|2.865|2.87|31641
1595341200|2020-07-21 14:20:00|2.87|2.87|2.864|2.864|8458
1595341500|2020-07-21 14:25:00|2.87|2.87|2.86|2.865|1646
1595341800|2020-07-21 14:30:00|2.87|2.88|2.868|2.875|28532
1595342100|2020-07-21 14:35:00|2.875|2.88|2.87|2.875|52075
1595342400|2020-07-21 14:40:00|2.88|2.88|2.871|2.871|3534
1595342700|2020-07-21 14:45:00|2.87|2.88|2.87|2.875|8336
1595343000|2020-07-21 14:50:00|2.875|2.88|2.875|2.88|2979
1595343300|2020-07-21 14:55:00|2.88|2.88|2.87|2.875|7636
1595343600|2020-07-21 15:00:00|2.88|2.88|2.87|2.875|14491
1595343900|2020-07-21 15:05:00|2.88|2.88|2.875|2.875|5216
1595344200|2020-07-21 15:10:00|2.875|2.88|2.87|2.88|6239
1595344500|2020-07-21 15:15:00|2.88|2.88|2.87|2.87|824
1595344800|2020-07-21 15:20:00|2.87|2.875|2.87|2.875|2401
1595345100|2020-07-21 15:25:00|2.875|2.88|2.87|2.88|10130
1595345400|2020-07-21 15:30:00|2.88|2.88|2.87|2.88|4100
1595345700|2020-07-21 15:35:00|2.88|2.88|2.873|2.873|2742
1595346000|2020-07-21 15:40:00|2.873|2.88|2.873|2.875|2853
1595346300|2020-07-21 15:45:00|2.875|2.875|2.875|2.875|150
1595346600|2020-07-21 15:50:00|2.88|2.88|2.87|2.875|5512
1595346900|2020-07-21 15:55:00|2.876|2.88|2.87|2.875|12850
1595347200|2020-07-21 16:00:00|2.876|2.876|2.873|2.873|2401
1595347500|2020-07-21 16:05:00|2.87|2.87|2.87|2.87|273
1595347800|2020-07-21 16:10:00|2.874|2.88|2.87|2.875|2024
1595348100|2020-07-21 16:15:00|2.876|2.88|2.875|2.88|1457
1595348400|2020-07-21 16:20:00|2.875|2.88|2.875|2.88|476
1595348700|2020-07-21 16:25:00|2.88|2.88|2.87|2.875|7615
1595349000|2020-07-21 16:30:00|2.88|2.88|2.87|2.88|8135
1595349300|2020-07-21 16:35:00|2.875|2.875|2.875|2.875|601
1595349600|2020-07-21 16:40:00|2.875|2.89|2.87|2.88|100567
1595349900|2020-07-21 16:45:00|2.885|2.89|2.885|2.885|11473
1595350200|2020-07-21 16:50:00|2.889|2.889|2.889|2.889|381
1595350500|2020-07-21 16:55:00|2.886|2.89|2.88|2.885|2075
1595350800|2020-07-21 17:00:00|2.89|2.89|2.885|2.885|4611
1595351100|2020-07-21 17:05:00|2.89|2.89|2.88|2.885|4956
1595351400|2020-07-21 17:10:00|2.88|2.895|2.88|2.895|7541
1595351700|2020-07-21 17:15:00|2.9|2.9|2.88|2.885|17247
1595352000|2020-07-21 17:20:00|2.889|2.89|2.889|2.89|4128
1595352300|2020-07-21 17:25:00|2.89|2.89|2.885|2.885|2299
1595352600|2020-07-21 17:30:00|2.885|2.89|2.885|2.89|8848
1595352900|2020-07-21 17:35:00|2.89|2.89|2.885|2.89|4459
1595353200|2020-07-21 17:40:00|2.89|2.895|2.89|2.89|6215
1595353500|2020-07-21 17:45:00|2.9|2.9|2.895|2.895|234
1595353800|2020-07-21 17:50:00|2.89|2.895|2.89|2.89|7804
1595354100|2020-07-21 17:55:00|2.89|2.9|2.89|2.895|699
1595354400|2020-07-21 18:00:00|2.89|2.9|2.89|2.89|2391
1595354700|2020-07-21 18:05:00|2.895|2.895|2.89|2.893|1196
1595355000|2020-07-21 18:10:00|2.9|2.9|2.89|2.895|11378
1595355300|2020-07-21 18:15:00|2.89|2.89|2.89|2.89|413
1595355600|2020-07-21 18:20:00|2.895|2.895|2.89|2.891|4549
1595355900|2020-07-21 18:25:00|2.895|2.9|2.89|2.89|10070
1595356200|2020-07-21 18:30:00|2.898|2.9|2.89|2.89|11150
1595356500|2020-07-21 18:35:00|2.9|2.9|2.89|2.89|1627
1595356800|2020-07-21 18:40:00|2.89|2.9|2.89|2.89|3288
1595357100|2020-07-21 18:45:00|2.89|2.895|2.89|2.89|626
1595357400|2020-07-21 18:50:00|2.892|2.9|2.892|2.9|716
1595357700|2020-07-21 18:55:00|2.89|2.89|2.89|2.89|7020
1595358000|2020-07-21 19:00:00|2.89|2.895|2.89|2.89|16588
1595358300|2020-07-21 19:05:00|2.895|2.9|2.89|2.895|12076
1595358600|2020-07-21 19:10:00|2.895|2.9|2.895|2.9|3082
1595358900|2020-07-21 19:15:00|2.89|2.9|2.89|2.9|3632
1595359200|2020-07-21 19:20:00|2.895|2.9|2.89|2.9|30440
1595359500|2020-07-21 19:25:00|2.895|2.9|2.895|2.9|1472
1595359800|2020-07-21 19:30:00|2.895|2.895|2.895|2.895|123
1595360100|2020-07-21 19:35:00|2.892|2.9|2.89|2.89|14270
1595360400|2020-07-21 19:40:00|2.895|2.895|2.893|2.893|2130
1595360700|2020-07-21 19:45:00|2.89|2.9|2.89|2.895|3121
1595361000|2020-07-21 19:50:00|2.895|2.9|2.89|2.9|9626
1595361300|2020-07-21 19:55:00|2.9|2.9|2.89|2.89|55215
1595361600|2020-07-21 20:00:00|2.895|2.895|2.89|2.89|0
1595364300|2020-07-21 20:45:00|2.9|2.9|2.9|2.9|0
1595420100|2020-07-22 12:15:00|2.92|2.92|2.92|2.92|0
1595421000|2020-07-22 12:30:00|2.89|2.89|2.89|2.89|0
1595421300|2020-07-22 12:35:00|2.89|2.89|2.89|2.89|0
1595421600|2020-07-22 12:40:00|2.89|2.89|2.89|2.89|0
1595424300|2020-07-22 13:25:00|2.89|2.89|2.89|2.89|0
1595424600|2020-07-22 13:30:00|2.9|2.9|2.895|2.9|38639
1595424900|2020-07-22 13:35:00|2.905|2.92|2.905|2.915|42758
1595425200|2020-07-22 13:40:00|2.92|2.92|2.915|2.92|26171
1595425500|2020-07-22 13:45:00|2.92|2.94|2.915|2.94|105839
1595425800|2020-07-22 13:50:00|2.94|2.95|2.938|2.945|11214
1595426100|2020-07-22 13:55:00|2.942|2.97|2.942|2.97|45448
1595426400|2020-07-22 14:00:00|2.97|2.99|2.96|2.97|71268
1595426700|2020-07-22 14:05:00|2.975|2.99|2.97|2.99|12561
1595427000|2020-07-22 14:10:00|2.99|2.99|2.985|2.99|4141
1595427300|2020-07-22 14:15:00|2.99|2.99|2.98|2.99|9091
1595427600|2020-07-22 14:20:00|2.99|3|2.98|2.98|103157
1595427900|2020-07-22 14:25:00|2.98|2.99|2.98|2.985|9106
1595428200|2020-07-22 14:30:00|2.985|2.99|2.98|2.984|7300
1595428500|2020-07-22 14:35:00|2.99|2.99|2.98|2.99|10626
1595428800|2020-07-22 14:40:00|2.985|2.99|2.98|2.985|12873
1595429100|2020-07-22 14:45:00|2.985|2.99|2.96|2.965|48654
1595429400|2020-07-22 14:50:00|2.96|2.97|2.96|2.97|4377
1595429700|2020-07-22 14:55:00|2.965|2.98|2.965|2.98|17973
1595430000|2020-07-22 15:00:00|2.98|2.98|2.98|2.98|1369
1595430300|2020-07-22 15:05:00|2.979|2.98|2.97|2.975|14616
1595430600|2020-07-22 15:10:00|2.972|2.98|2.972|2.98|5627
1595430900|2020-07-22 15:15:00|2.975|2.98|2.974|2.974|3466
1595431200|2020-07-22 15:20:00|2.97|2.98|2.97|2.98|4262
1595431500|2020-07-22 15:25:00|2.98|2.99|2.975|2.99|18618
1595431800|2020-07-22 15:30:00|2.985|2.99|2.98|2.985|7425
1595432100|2020-07-22 15:35:00|2.981|2.99|2.98|2.985|3582
1595432400|2020-07-22 15:40:00|2.983|2.99|2.98|2.983|20744
1595432700|2020-07-22 15:45:00|2.98|2.984|2.975|2.98|12212
1595433000|2020-07-22 15:50:00|2.975|2.98|2.975|2.98|2270
1595433300|2020-07-22 15:55:00|2.98|2.98|2.975|2.975|8561
1595433600|2020-07-22 16:00:00|2.98|2.98|2.972|2.975|6807
1595433900|2020-07-22 16:05:00|2.98|2.98|2.97|2.98|5643
1595434500|2020-07-22 16:15:00|2.98|2.98|2.975|2.975|3828
1595434800|2020-07-22 16:20:00|2.975|2.975|2.975|2.975|349
1595435100|2020-07-22 16:25:00|2.975|2.98|2.975|2.98|1891
1595435400|2020-07-22 16:30:00|2.98|2.98|2.98|2.98|4600
1595435700|2020-07-22 16:35:00|2.975|2.98|2.975|2.975|1158
1595436000|2020-07-22 16:40:00|2.979|2.98|2.979|2.98|3985
1595436300|2020-07-22 16:45:00|2.971|2.98|2.971|2.975|8582
1595436600|2020-07-22 16:50:00|2.98|2.98|2.977|2.977|2060
1595436900|2020-07-22 16:55:00|2.98|2.98|2.975|2.98|18208
1595437500|2020-07-22 17:05:00|2.98|2.98|2.975|2.975|1344
1595437800|2020-07-22 17:10:00|2.98|2.98|2.975|2.98|1211
1595438100|2020-07-22 17:15:00|2.975|2.98|2.975|2.98|4212
1595438400|2020-07-22 17:20:00|2.98|2.98|2.98|2.98|401
1595438700|2020-07-22 17:25:00|2.98|2.98|2.98|2.98|4340
1595439000|2020-07-22 17:30:00|2.975|2.975|2.96|2.97|39632
1595439300|2020-07-22 17:35:00|2.966|2.966|2.965|2.965|856
1595439600|2020-07-22 17:40:00|2.965|2.965|2.965|2.965|802
1595439900|2020-07-22 17:45:00|2.965|2.97|2.961|2.97|11739
1595440200|2020-07-22 17:50:00|2.97|2.97|2.965|2.97|2158
1595440500|2020-07-22 17:55:00|2.965|2.97|2.96|2.97|14424
1595440800|2020-07-22 18:00:00|2.965|2.97|2.965|2.97|803
1595441100|2020-07-22 18:05:00|2.97|2.97|2.97|2.97|984
1595441400|2020-07-22 18:10:00|2.97|2.97|2.967|2.97|9708
1595441700|2020-07-22 18:15:00|2.97|2.97|2.965|2.97|1602
1595442000|2020-07-22 18:20:00|2.96|2.97|2.96|2.97|890
1595442300|2020-07-22 18:25:00|2.97|2.97|2.965|2.967|3222
1595442600|2020-07-22 18:30:00|2.97|2.98|2.97|2.975|22498
1595442900|2020-07-22 18:35:00|2.975|2.98|2.97|2.97|8867
1595443200|2020-07-22 18:40:00|2.975|2.975|2.97|2.975|534
1595443500|2020-07-22 18:45:00|2.975|2.98|2.97|2.98|3635
1595443800|2020-07-22 18:50:00|2.975|2.98|2.975|2.975|1543
1595444100|2020-07-22 18:55:00|2.975|2.98|2.974|2.974|2599
1595444400|2020-07-22 19:00:00|2.98|2.98|2.972|2.975|8055
1595444700|2020-07-22 19:05:00|2.98|2.98|2.975|2.98|2383
1595445000|2020-07-22 19:10:00|2.98|2.98|2.97|2.97|13749
1595445300|2020-07-22 19:15:00|2.98|2.98|2.975|2.98|2283
1595445600|2020-07-22 19:20:00|2.976|2.98|2.975|2.98|2034
1595445900|2020-07-22 19:25:00|2.975|2.98|2.97|2.98|3999
1595446200|2020-07-22 19:30:00|2.975|2.98|2.975|2.975|2886
1595446500|2020-07-22 19:35:00|2.975|2.98|2.97|2.98|2199
1595446800|2020-07-22 19:40:00|2.98|2.98|2.975|2.98|16336
1595447100|2020-07-22 19:45:00|2.975|2.98|2.975|2.98|43835
1595447400|2020-07-22 19:50:00|2.98|2.99|2.98|2.99|35271
1595447700|2020-07-22 19:55:00|2.985|2.99|2.97|2.98|85252
1595448000|2020-07-22 20:00:00|2.98|2.98|2.98|2.98|0
1595448900|2020-07-22 20:15:00|2.99|3|2.99|3|0
1595450400|2020-07-22 20:40:00|2.98|2.98|2.98|2.98|0
1595451000|2020-07-22 20:50:00|2.98|2.98|2.98|2.98|0
1595451900|2020-07-22 21:05:00|2.99|2.99|2.99|2.99|0
1595453700|2020-07-22 21:35:00|2.95|2.95|2.95|2.95|0
1595456700|2020-07-22 22:25:00|2.98|2.98|2.98|2.98|0
1595460600|2020-07-22 23:30:00|2.98|2.98|2.98|2.98|0
1595460900|2020-07-22 23:35:00|2.96|2.96|2.96|2.96|0
1595502900|2020-07-23 11:15:00|3.16|3.19|3.16|3.19|0
1595506500|2020-07-23 12:15:00|3.28|3.28|3.15|3.15|0
1595507700|2020-07-23 12:35:00|3.19|3.19|3.16|3.16|0
1595509200|2020-07-23 13:00:00|3.18|3.18|3.18|3.18|0
1595509800|2020-07-23 13:10:00|3.18|3.18|3.18|3.18|0
1595510100|2020-07-23 13:15:00|3.18|3.18|3.18|3.18|0
1595510700|2020-07-23 13:25:00|3.19|3.19|3.19|3.19|0
1595511000|2020-07-23 13:30:00|3.2|3.3|3.2|3.275|288506
1595511300|2020-07-23 13:35:00|3.275|3.295|3.265|3.29|93845
1595511600|2020-07-23 13:40:00|3.29|3.31|3.29|3.295|125220
1595511900|2020-07-23 13:45:00|3.292|3.33|3.29|3.326|142264
1595512200|2020-07-23 13:50:00|3.325|3.42|3.325|3.415|160349
1595512500|2020-07-23 13:55:00|3.415|3.47|3.41|3.46|283127
1595512800|2020-07-23 14:00:00|3.454|3.5|3.44|3.49|184873
1595513100|2020-07-23 14:05:00|3.49|3.5|3.42|3.445|145267
1595513400|2020-07-23 14:10:00|3.448|3.47|3.41|3.43|80221
1595513700|2020-07-23 14:15:00|3.44|3.5|3.43|3.47|108936
1595514000|2020-07-23 14:20:00|3.47|3.52|3.47|3.515|180471
1595514300|2020-07-23 14:25:00|3.515|3.55|3.51|3.52|180711
1595514600|2020-07-23 14:30:00|3.52|3.59|3.52|3.586|94760
1595514900|2020-07-23 14:35:00|3.581|3.581|3.51|3.57|151498
1595515200|2020-07-23 14:40:00|3.565|3.605|3.53|3.535|208849
1595515500|2020-07-23 14:45:00|3.535|3.55|3.48|3.504|180712
1595515800|2020-07-23 14:50:00|3.5|3.507|3.47|3.48|88652
1595516100|2020-07-23 14:55:00|3.475|3.53|3.473|3.505|143042
1595516400|2020-07-23 15:00:00|3.505|3.51|3.48|3.496|94271
1595516700|2020-07-23 15:05:00|3.495|3.5|3.45|3.45|137745
1595517000|2020-07-23 15:10:00|3.455|3.46|3.45|3.46|90555
1595517300|2020-07-23 15:15:00|3.455|3.455|3.42|3.425|202562
1595517600|2020-07-23 15:20:00|3.425|3.43|3.42|3.43|46792
1595517900|2020-07-23 15:25:00|3.425|3.44|3.42|3.44|135933
1595518200|2020-07-23 15:30:00|3.435|3.44|3.42|3.425|94886
1595518500|2020-07-23 15:35:00|3.425|3.44|3.4|3.435|112914
1595518800|2020-07-23 15:40:00|3.43|3.44|3.43|3.44|37688
1595519100|2020-07-23 15:45:00|3.43|3.44|3.43|3.438|44341
1595519400|2020-07-23 15:50:00|3.44|3.44|3.42|3.435|48192
1595519700|2020-07-23 15:55:00|3.43|3.435|3.425|3.425|51107
1595520000|2020-07-23 16:00:00|3.425|3.43|3.41|3.42|44614
1595520300|2020-07-23 16:05:00|3.42|3.42|3.41|3.415|23974
1595520600|2020-07-23 16:10:00|3.415|3.416|3.41|3.415|19153
1595520900|2020-07-23 16:15:00|3.42|3.42|3.41|3.42|20621
1595521200|2020-07-23 16:20:00|3.42|3.46|3.42|3.45|94048
1595521500|2020-07-23 16:25:00|3.457|3.47|3.455|3.469|48259
1595521800|2020-07-23 16:30:00|3.465|3.47|3.45|3.46|45635
1595522100|2020-07-23 16:35:00|3.455|3.46|3.44|3.449|14088
1595522400|2020-07-23 16:40:00|3.445|3.45|3.41|3.415|75498
1595522700|2020-07-23 16:45:00|3.415|3.42|3.39|3.395|126032
1595523000|2020-07-23 16:50:00|3.395|3.4|3.39|3.395|13954
1595523300|2020-07-23 16:55:00|3.39|3.4|3.39|3.395|7553
1595523600|2020-07-23 17:00:00|3.39|3.395|3.365|3.365|44902
1595523900|2020-07-23 17:05:00|3.363|3.365|3.34|3.345|33335
1595524200|2020-07-23 17:10:00|3.345|3.35|3.32|3.345|67463
1595524500|2020-07-23 17:15:00|3.35|3.36|3.345|3.353|13827
1595524800|2020-07-23 17:20:00|3.355|3.36|3.33|3.33|61984
1595525100|2020-07-23 17:25:00|3.33|3.33|3.31|3.31|15677
1595525400|2020-07-23 17:30:00|3.32|3.35|3.31|3.315|69589
1595525700|2020-07-23 17:35:00|3.32|3.32|3.31|3.315|3690
1595526000|2020-07-23 17:40:00|3.31|3.32|3.3|3.304|13332
1595526300|2020-07-23 17:45:00|3.3|3.31|3.29|3.303|62210
1595526600|2020-07-23 17:50:00|3.3|3.301|3.28|3.28|24195
1595526900|2020-07-23 17:55:00|3.28|3.29|3.24|3.285|99525
1595527200|2020-07-23 18:00:00|3.285|3.32|3.283|3.3|74185
1595527500|2020-07-23 18:05:00|3.304|3.305|3.28|3.28|65033
1595527800|2020-07-23 18:10:00|3.285|3.285|3.27|3.28|17883
1595528100|2020-07-23 18:15:00|3.275|3.275|3.25|3.25|18105
1595528400|2020-07-23 18:20:00|3.25|3.3|3.24|3.285|78114
1595528700|2020-07-23 18:25:00|3.28|3.285|3.27|3.275|18027
1595529000|2020-07-23 18:30:00|3.27|3.28|3.27|3.275|13223
1595529300|2020-07-23 18:35:00|3.27|3.275|3.27|3.27|11631
1595529600|2020-07-23 18:40:00|3.275|3.275|3.27|3.27|3296
1595529900|2020-07-23 18:45:00|3.275|3.28|3.271|3.271|12831
1595530200|2020-07-23 18:50:00|3.28|3.3|3.275|3.295|31096
1595530500|2020-07-23 18:55:00|3.295|3.32|3.295|3.317|38483
1595530800|2020-07-23 19:00:00|3.315|3.319|3.31|3.315|9704
1595531100|2020-07-23 19:05:00|3.315|3.32|3.3|3.3|32134
1595531400|2020-07-23 19:10:00|3.304|3.305|3.3|3.305|2405
1595531700|2020-07-23 19:15:00|3.305|3.345|3.304|3.345|99642
1595532000|2020-07-23 19:20:00|3.346|3.346|3.32|3.32|44401
1595532300|2020-07-23 19:25:00|3.32|3.33|3.31|3.33|68281
1595532600|2020-07-23 19:30:00|3.325|3.33|3.31|3.33|62290
1595532900|2020-07-23 19:35:00|3.33|3.33|3.325|3.33|14108
1595533200|2020-07-23 19:40:00|3.33|3.35|3.32|3.325|80770
1595533500|2020-07-23 19:45:00|3.33|3.33|3.32|3.325|23491
1595533800|2020-07-23 19:50:00|3.325|3.37|3.32|3.37|168359
1595534100|2020-07-23 19:55:00|3.36|3.38|3.35|3.37|406305
1595534400|2020-07-23 20:00:00|3.37|3.37|3.37|3.37|0
1595535300|2020-07-23 20:15:00|3.45|3.45|3.44|3.44|0
1595535600|2020-07-23 20:20:00|3.45|3.45|3.44|3.44|0
1595535900|2020-07-23 20:25:00|3.36|3.36|3.36|3.36|0
1595536500|2020-07-23 20:35:00|3.42|3.43|3.42|3.43|0
1595536800|2020-07-23 20:40:00|3.42|3.42|3.42|3.42|0
1595538000|2020-07-23 21:00:00|3.43|3.43|3.43|3.43|0
1595538300|2020-07-23 21:05:00|3.43|3.43|3.43|3.43|0
1595538900|2020-07-23 21:15:00|3.42|3.42|3.42|3.42|0
1595539200|2020-07-23 21:20:00|3.43|3.43|3.43|3.43|0
1595540700|2020-07-23 21:45:00|3.41|3.41|3.41|3.41|0
1595541000|2020-07-23 21:50:00|3.41|3.41|3.41|3.41|0
1595542200|2020-07-23 22:10:00|3.37|3.37|3.37|3.37|0
1595542800|2020-07-23 22:20:00|3.41|3.41|3.41|3.41|0
1595543400|2020-07-23 22:30:00|3.41|3.41|3.41|3.41|0
1595543700|2020-07-23 22:35:00|3.41|3.41|3.41|3.41|0
1595544300|2020-07-23 22:45:00|3.41|3.41|3.41|3.41|0
1595545800|2020-07-23 23:10:00|3.39|3.39|3.39|3.39|0
1595546400|2020-07-23 23:20:00|3.39|3.39|3.39|3.39|0
1595547300|2020-07-23 23:35:00|3.44|3.44|3.44|3.44|0
1595548500|2020-07-23 23:55:00|3.45|3.45|3.45|3.45|0
1595591700|2020-07-24 11:55:00|3.35|3.35|3.35|3.35|0
1595592900|2020-07-24 12:15:00|3.37|3.38|3.297|3.38|0
1595593500|2020-07-24 12:25:00|3.38|3.38|3.38|3.38|0
1595593800|2020-07-24 12:30:00|3.38|3.38|3.38|3.38|0
1595594100|2020-07-24 12:35:00|3.38|3.38|3.38|3.38|0
1595594400|2020-07-24 12:40:00|3.39|3.39|3.39|3.39|0
1595594700|2020-07-24 12:45:00|3.39|3.39|3.39|3.39|0
1595595000|2020-07-24 12:50:00|3.36|3.39|3.36|3.39|0
1595595600|2020-07-24 13:00:00|3.4|3.4|3.4|3.4|0
1595597100|2020-07-24 13:25:00|3.39|3.44|3.39|3.44|0
1595597400|2020-07-24 13:30:00|3.39|3.44|3.39|3.42|1561667
1595597700|2020-07-24 13:35:00|3.43|3.43|3.38|3.38|144407
1595598000|2020-07-24 13:40:00|3.385|3.4|3.37|3.395|50853
1595598300|2020-07-24 13:45:00|3.39|3.39|3.34|3.355|169324
1595598600|2020-07-24 13:50:00|3.35|3.35|3.3|3.31|174972
1595598900|2020-07-24 13:55:00|3.31|3.33|3.31|3.319|55352
1595599200|2020-07-24 14:00:00|3.31|3.31|3.26|3.275|58379
1595599500|2020-07-24 14:05:00|3.277|3.3|3.27|3.3|65998
1595599800|2020-07-24 14:10:00|3.294|3.295|3.27|3.275|22881
1595600100|2020-07-24 14:15:00|3.28|3.3|3.27|3.295|42339
1595600400|2020-07-24 14:20:00|3.295|3.37|3.295|3.36|90409
1595600700|2020-07-24 14:25:00|3.36|3.36|3.35|3.35|16774
1595601000|2020-07-24 14:30:00|3.353|3.36|3.33|3.34|34245
1595601300|2020-07-24 14:35:00|3.34|3.35|3.32|3.325|58989
1595601600|2020-07-24 14:40:00|3.32|3.33|3.32|3.325|14657
1595601900|2020-07-24 14:45:00|3.322|3.33|3.32|3.325|18578
1595602200|2020-07-24 14:50:00|3.33|3.35|3.325|3.35|39988
1595602500|2020-07-24 14:55:00|3.35|3.35|3.34|3.345|12979
1595602800|2020-07-24 15:00:00|3.34|3.35|3.34|3.34|60197
1595603100|2020-07-24 15:05:00|3.34|3.35|3.34|3.348|15886
1595603400|2020-07-24 15:10:00|3.345|3.349|3.34|3.34|8351
1595603700|2020-07-24 15:15:00|3.34|3.35|3.34|3.345|6636
1595604000|2020-07-24 15:20:00|3.345|3.35|3.34|3.345|67261
1595604300|2020-07-24 15:25:00|3.345|3.38|3.345|3.356|102203
1595604600|2020-07-24 15:30:00|3.355|3.36|3.35|3.36|5800
1595604900|2020-07-24 15:35:00|3.355|3.36|3.35|3.355|18914
1595605200|2020-07-24 15:40:00|3.355|3.36|3.35|3.355|13933
1595605500|2020-07-24 15:45:00|3.35|3.36|3.35|3.355|11233
1595605800|2020-07-24 15:50:00|3.355|3.36|3.35|3.355|16404
1595606100|2020-07-24 15:55:00|3.355|3.36|3.35|3.355|5037
1595606400|2020-07-24 16:00:00|3.36|3.36|3.35|3.35|2538
1595606700|2020-07-24 16:05:00|3.355|3.36|3.35|3.36|20804
1595607000|2020-07-24 16:10:00|3.355|3.36|3.35|3.355|7588
1595607300|2020-07-24 16:15:00|3.355|3.36|3.35|3.355|10651
1595607600|2020-07-24 16:20:00|3.355|3.36|3.35|3.35|14378
1595607900|2020-07-24 16:25:00|3.355|3.36|3.35|3.355|7365
1595608200|2020-07-24 16:30:00|3.355|3.36|3.355|3.36|29353
1595608500|2020-07-24 16:35:00|3.36|3.36|3.35|3.355|29028
1595608800|2020-07-24 16:40:00|3.36|3.36|3.34|3.35|54899
1595609100|2020-07-24 16:45:00|3.36|3.37|3.35|3.355|41509
1595609400|2020-07-24 16:50:00|3.355|3.36|3.35|3.35|6515
1595609700|2020-07-24 16:55:00|3.354|3.36|3.35|3.35|3270
1595610000|2020-07-24 17:00:00|3.36|3.36|3.35|3.355|14354
1595610300|2020-07-24 17:05:00|3.355|3.36|3.35|3.35|29968
1595610600|2020-07-24 17:10:00|3.355|3.36|3.34|3.34|99181
1595610900|2020-07-24 17:15:00|3.34|3.36|3.33|3.35|240104
1595611200|2020-07-24 17:20:00|3.355|3.36|3.355|3.36|73185
1595611500|2020-07-24 17:25:00|3.36|3.37|3.35|3.365|20551
1595611800|2020-07-24 17:30:00|3.37|3.37|3.365|3.37|13035
1595612100|2020-07-24 17:35:00|3.37|3.37|3.365|3.365|6721
1595612400|2020-07-24 17:40:00|3.365|3.37|3.365|3.365|13591
1595612700|2020-07-24 17:45:00|3.365|3.38|3.365|3.38|64461
1595613000|2020-07-24 17:50:00|3.375|3.38|3.36|3.365|23541
1595613300|2020-07-24 17:55:00|3.365|3.37|3.365|3.365|29043
1595613600|2020-07-24 18:00:00|3.37|3.37|3.36|3.365|17396
1595613900|2020-07-24 18:05:00|3.37|3.37|3.36|3.367|24415
1595614200|2020-07-24 18:10:00|3.365|3.37|3.36|3.365|23620
1595614500|2020-07-24 18:15:00|3.36|3.37|3.36|3.365|12676
1595614800|2020-07-24 18:20:00|3.365|3.37|3.36|3.365|28967
1595615100|2020-07-24 18:25:00|3.365|3.37|3.365|3.365|18854
1595615400|2020-07-24 18:30:00|3.365|3.37|3.363|3.37|6650
1595615700|2020-07-24 18:35:00|3.365|3.37|3.36|3.365|18322
1595616000|2020-07-24 18:40:00|3.365|3.37|3.36|3.36|10608
1595616300|2020-07-24 18:45:00|3.36|3.37|3.36|3.365|13898
1595616600|2020-07-24 18:50:00|3.365|3.37|3.36|3.37|10912
1595616900|2020-07-24 18:55:00|3.37|3.37|3.36|3.365|18208
1595617200|2020-07-24 19:00:00|3.365|3.37|3.36|3.365|11673
1595617500|2020-07-24 19:05:00|3.36|3.37|3.36|3.365|18339
1595617800|2020-07-24 19:10:00|3.365|3.37|3.36|3.365|21113
1595618100|2020-07-24 19:15:00|3.365|3.37|3.36|3.365|24943
1595618400|2020-07-24 19:20:00|3.365|3.37|3.36|3.36|20250
1595618700|2020-07-24 19:25:00|3.36|3.37|3.36|3.365|28062
1595619000|2020-07-24 19:30:00|3.365|3.37|3.36|3.365|29730
1595619300|2020-07-24 19:35:00|3.365|3.38|3.36|3.38|100363
1595619600|2020-07-24 19:40:00|3.38|3.39|3.36|3.36|86048
1595619900|2020-07-24 19:45:00|3.36|3.36|3.34|3.348|55227
1595620200|2020-07-24 19:50:00|3.345|3.36|3.34|3.355|102045
1595620500|2020-07-24 19:55:00|3.35|3.36|3.34|3.35|95240
1595620800|2020-07-24 20:00:00|3.35|3.35|3.34|3.34|26359
1595621700|2020-07-24 20:15:00|3.34|3.34|3.34|3.34|0
1595623500|2020-07-24 20:45:00|3.35|3.35|3.35|3.35|0
1595624400|2020-07-24 21:00:00|3.37|3.46|3.37|3.38|0
1595625300|2020-07-24 21:15:00|3.32|3.32|3.32|3.32|0
1595627400|2020-07-24 21:50:00|3.46|3.46|3.46|3.46|0
1595633100|2020-07-24 23:25:00|3.45|3.55|3.45|3.55|0
1595634300|2020-07-24 23:45:00|3.55|3.55|3.55|3.55|0
1595634300|2020-07-24 23:45:00|3.55|3.55|3.55|3.55|0