1590581100|2020-05-27 12:05:00|1.14|1.14|1.14|1.14|0
1590582300|2020-05-27 12:25:00|1.14|1.14|1.14|1.14|0
1590586200|2020-05-27 13:30:00|1.15|1.19|1.15|1.19|7347
1590586500|2020-05-27 13:35:00|1.17|1.19|1.17|1.19|6625
1590586800|2020-05-27 13:40:00|1.14|1.164|1.14|1.164|1274
1590587100|2020-05-27 13:45:00|1.14|1.16|1.12|1.16|5138
1590587400|2020-05-27 13:50:00|1.14|1.14|1.14|1.14|200
1590587700|2020-05-27 13:55:00|1.11|1.11|1.1|1.1|2592
1590588000|2020-05-27 14:00:00|1.11|1.135|1.11|1.135|700
1590588300|2020-05-27 14:05:00|1.125|1.13|1.125|1.13|2843
1590588600|2020-05-27 14:10:00|1.125|1.125|1.125|1.125|746
1590588900|2020-05-27 14:15:00|1.14|1.15|1.135|1.15|2008
1590589200|2020-05-27 14:20:00|1.153|1.153|1.15|1.15|1351
1590589800|2020-05-27 14:30:00|1.15|1.15|1.15|1.15|111
1590590100|2020-05-27 14:35:00|1.14|1.14|1.14|1.14|732
1590590400|2020-05-27 14:40:00|1.16|1.16|1.16|1.16|250
1590590700|2020-05-27 14:45:00|1.15|1.15|1.15|1.15|6067
1590591300|2020-05-27 14:55:00|1.13|1.13|1.13|1.13|3300
1590591600|2020-05-27 15:00:00|1.135|1.135|1.11|1.13|34307
1590591900|2020-05-27 15:05:00|1.12|1.12|1.12|1.12|229
1590592500|2020-05-27 15:15:00|1.13|1.13|1.13|1.13|217
1590592800|2020-05-27 15:20:00|1.125|1.15|1.125|1.14|8020
1590593100|2020-05-27 15:25:00|1.146|1.146|1.146|1.146|2060
1590593400|2020-05-27 15:30:00|1.15|1.16|1.15|1.16|4503
1590593700|2020-05-27 15:35:00|1.155|1.155|1.155|1.155|128
1590594000|2020-05-27 15:40:00|1.16|1.16|1.15|1.159|2658
1590594300|2020-05-27 15:45:00|1.156|1.16|1.155|1.16|1674
1590596100|2020-05-27 16:15:00|1.15|1.15|1.15|1.15|2617
1590596400|2020-05-27 16:20:00|1.146|1.152|1.146|1.152|3044
1590596700|2020-05-27 16:25:00|1.157|1.16|1.157|1.16|1000
1590597000|2020-05-27 16:30:00|1.14|1.14|1.14|1.14|13650
1590597300|2020-05-27 16:35:00|1.14|1.15|1.14|1.15|2916
1590597600|2020-05-27 16:40:00|1.15|1.15|1.149|1.15|15997
1590597900|2020-05-27 16:45:00|1.145|1.155|1.145|1.15|4757
1590598200|2020-05-27 16:50:00|1.15|1.15|1.15|1.15|2016
1590599700|2020-05-27 17:15:00|1.15|1.15|1.15|1.15|349
1590601500|2020-05-27 17:45:00|1.15|1.16|1.15|1.16|2420
1590602100|2020-05-27 17:55:00|1.15|1.15|1.15|1.15|1000
1590602400|2020-05-27 18:00:00|1.16|1.16|1.155|1.16|10888
1590602700|2020-05-27 18:05:00|1.17|1.17|1.17|1.17|125
1590603000|2020-05-27 18:10:00|1.17|1.17|1.17|1.17|1700
1590603300|2020-05-27 18:15:00|1.18|1.18|1.18|1.18|3554
1590603600|2020-05-27 18:20:00|1.18|1.18|1.18|1.18|101
1590603900|2020-05-27 18:25:00|1.177|1.18|1.177|1.18|1100
1590604200|2020-05-27 18:30:00|1.175|1.18|1.171|1.18|4118
1590604500|2020-05-27 18:35:00|1.18|1.18|1.17|1.175|8572
1590605100|2020-05-27 18:45:00|1.17|1.18|1.17|1.17|2283
1590605400|2020-05-27 18:50:00|1.175|1.175|1.175|1.175|264
1590605700|2020-05-27 18:55:00|1.18|1.18|1.18|1.18|100
1590606000|2020-05-27 19:00:00|1.18|1.18|1.17|1.17|3718
1590606300|2020-05-27 19:05:00|1.18|1.18|1.17|1.171|2560
1590606600|2020-05-27 19:10:00|1.17|1.175|1.17|1.17|617
1590606900|2020-05-27 19:15:00|1.16|1.168|1.16|1.162|3247
1590608400|2020-05-27 19:40:00|1.167|1.167|1.167|1.167|336
1590609000|2020-05-27 19:50:00|1.16|1.16|1.16|1.16|11018
1590609600|2020-05-27 20:00:00|1.17|1.17|1.17|1.17|0
1590672300|2020-05-28 13:25:00|1.16|1.16|1.16|1.16|0
1590672600|2020-05-28 13:30:00|1.14|1.14|1.116|1.116|4183
1590672900|2020-05-28 13:35:00|1.16|1.16|1.16|1.16|3497
1590673200|2020-05-28 13:40:00|1.15|1.15|1.15|1.15|288
1590674100|2020-05-28 13:55:00|1.145|1.145|1.145|1.145|202
1590674400|2020-05-28 14:00:00|1.15|1.15|1.15|1.15|989
1590674700|2020-05-28 14:05:00|1.15|1.16|1.15|1.16|4778
1590675000|2020-05-28 14:10:00|1.16|1.18|1.16|1.175|21273
1590675300|2020-05-28 14:15:00|1.18|1.18|1.18|1.18|166
1590675600|2020-05-28 14:20:00|1.175|1.175|1.175|1.175|3600
1590675900|2020-05-28 14:25:00|1.175|1.175|1.175|1.175|100
1590676200|2020-05-28 14:30:00|1.175|1.175|1.173|1.173|3100
1590676500|2020-05-28 14:35:00|1.17|1.175|1.166|1.17|8129
1590676800|2020-05-28 14:40:00|1.166|1.166|1.16|1.16|6860
1590677400|2020-05-28 14:50:00|1.15|1.16|1.12|1.16|17514
1590678600|2020-05-28 15:10:00|1.14|1.14|1.14|1.14|100
1590678900|2020-05-28 15:15:00|1.14|1.14|1.14|1.14|636
1590679200|2020-05-28 15:20:00|1.14|1.14|1.14|1.14|894
1590679800|2020-05-28 15:30:00|1.15|1.15|1.15|1.15|328
1590680400|2020-05-28 15:40:00|1.14|1.14|1.14|1.14|1097
1590680700|2020-05-28 15:45:00|1.14|1.142|1.14|1.14|2002
1590681000|2020-05-28 15:50:00|1.15|1.15|1.15|1.15|5317
1590681600|2020-05-28 16:00:00|1.16|1.16|1.16|1.16|300
1590681900|2020-05-28 16:05:00|1.166|1.166|1.166|1.166|121
1590682800|2020-05-28 16:20:00|1.15|1.15|1.15|1.15|100
1590683100|2020-05-28 16:25:00|1.16|1.166|1.16|1.166|1403
1590684300|2020-05-28 16:45:00|1.16|1.16|1.15|1.15|1734
1590684600|2020-05-28 16:50:00|1.167|1.168|1.161|1.168|715
1590684900|2020-05-28 16:55:00|1.164|1.164|1.164|1.164|207
1590685200|2020-05-28 17:00:00|1.16|1.16|1.16|1.16|814
1590685500|2020-05-28 17:05:00|1.157|1.157|1.157|1.157|710
1590686100|2020-05-28 17:15:00|1.15|1.15|1.15|1.15|420
1590686400|2020-05-28 17:20:00|1.145|1.145|1.145|1.145|439
1590687600|2020-05-28 17:40:00|1.15|1.15|1.15|1.15|1362
1590687900|2020-05-28 17:45:00|1.14|1.14|1.14|1.14|550
1590688200|2020-05-28 17:50:00|1.13|1.14|1.13|1.14|2187
1590689100|2020-05-28 18:05:00|1.16|1.16|1.16|1.16|842
1590689400|2020-05-28 18:10:00|1.16|1.16|1.15|1.15|2366
1590690000|2020-05-28 18:20:00|1.16|1.16|1.16|1.16|330
1590690300|2020-05-28 18:25:00|1.15|1.153|1.15|1.153|2202
1590691500|2020-05-28 18:45:00|1.14|1.14|1.14|1.14|990
1590692100|2020-05-28 18:55:00|1.16|1.16|1.16|1.16|502
1590692400|2020-05-28 19:00:00|1.145|1.145|1.145|1.145|586
1590693900|2020-05-28 19:25:00|1.16|1.16|1.15|1.15|958
1590695100|2020-05-28 19:45:00|1.14|1.14|1.13|1.13|388
1590695400|2020-05-28 19:50:00|1.15|1.15|1.12|1.12|1538
1590695700|2020-05-28 19:55:00|1.12|1.12|1.12|1.12|0
1590697200|2020-05-28 20:20:00|1.12|1.12|1.12|1.12|0
1590709500|2020-05-28 23:45:00|1.09|1.09|1.09|1.09|0
1590759000|2020-05-29 13:30:00|1.11|1.12|1.11|1.12|753
1590759300|2020-05-29 13:35:00|1.14|1.15|1.14|1.15|3915
1590760200|2020-05-29 13:50:00|1.12|1.15|1.12|1.15|1275
1590760500|2020-05-29 13:55:00|1.13|1.13|1.13|1.13|115
1590761100|2020-05-29 14:05:00|1.14|1.14|1.13|1.13|700
1590761400|2020-05-29 14:10:00|1.14|1.14|1.14|1.14|100
1590761700|2020-05-29 14:15:00|1.13|1.13|1.13|1.13|672
1590763800|2020-05-29 14:50:00|1.13|1.14|1.13|1.14|1220
1590764100|2020-05-29 14:55:00|1.13|1.136|1.13|1.13|4086
1590765000|2020-05-29 15:10:00|1.13|1.13|1.13|1.13|500
1590766200|2020-05-29 15:30:00|1.13|1.13|1.13|1.13|104
1590766800|2020-05-29 15:40:00|1.134|1.134|1.134|1.134|881
1590767100|2020-05-29 15:45:00|1.13|1.13|1.13|1.13|516
1590767400|2020-05-29 15:50:00|1.12|1.12|1.12|1.12|300
1590768300|2020-05-29 16:05:00|1.12|1.12|1.12|1.12|1255
1590768900|2020-05-29 16:15:00|1.11|1.12|1.1|1.12|3920
1590769200|2020-05-29 16:20:00|1.12|1.13|1.12|1.13|3193
1590770100|2020-05-29 16:35:00|1.14|1.14|1.14|1.14|300
1590770400|2020-05-29 16:40:00|1.15|1.15|1.15|1.15|504
1590771000|2020-05-29 16:50:00|1.13|1.13|1.13|1.13|616
1590772500|2020-05-29 17:15:00|1.143|1.143|1.143|1.143|500
1590773100|2020-05-29 17:25:00|1.146|1.146|1.146|1.146|621
1590775200|2020-05-29 18:00:00|1.14|1.14|1.14|1.14|750
1590776100|2020-05-29 18:15:00|1.13|1.13|1.13|1.13|249
1590777600|2020-05-29 18:40:00|1.138|1.138|1.13|1.13|200
1590777900|2020-05-29 18:45:00|1.13|1.14|1.13|1.14|804
1590778200|2020-05-29 18:50:00|1.13|1.13|1.13|1.13|9866
1590779100|2020-05-29 19:05:00|1.14|1.14|1.14|1.14|0
1590779400|2020-05-29 19:10:00|1.143|1.143|1.143|1.143|40257
1590780900|2020-05-29 19:35:00|1.14|1.14|1.14|1.14|365
1590781200|2020-05-29 19:40:00|1.14|1.14|1.14|1.14|1200
1590781800|2020-05-29 19:50:00|1.13|1.13|1.13|1.13|1000
1590782100|2020-05-29 19:55:00|1.12|1.12|1.1|1.1|2214
1590782400|2020-05-29 20:00:00|1.12|1.12|1.12|1.12|0
1591014600|2020-06-01 12:30:00|1.19|1.2|1.19|1.2|0
1591014900|2020-06-01 12:35:00|1.2|1.2|1.2|1.2|0
1591015500|2020-06-01 12:45:00|1.2|1.2|1.2|1.2|0
1591017600|2020-06-01 13:20:00|1.18|1.18|1.18|1.18|0
1591018200|2020-06-01 13:30:00|1.17|1.17|1.14|1.157|11834
1591018800|2020-06-01 13:40:00|1.14|1.14|1.14|1.14|198
1591019100|2020-06-01 13:45:00|1.14|1.162|1.14|1.154|15294
1591019400|2020-06-01 13:50:00|1.17|1.194|1.16|1.194|10960
1591019700|2020-06-01 13:55:00|1.177|1.25|1.177|1.25|37968
1591020000|2020-06-01 14:00:00|1.22|1.22|1.21|1.21|4499
1591020300|2020-06-01 14:05:00|1.22|1.24|1.2|1.21|728
1591020600|2020-06-01 14:10:00|1.225|1.23|1.209|1.23|4233
1591020900|2020-06-01 14:15:00|1.235|1.25|1.21|1.21|12734
1591021200|2020-06-01 14:20:00|1.23|1.28|1.23|1.26|58513
1591021500|2020-06-01 14:25:00|1.28|1.32|1.275|1.32|27446
1591021800|2020-06-01 14:30:00|1.32|1.35|1.28|1.305|28075
1591022100|2020-06-01 14:35:00|1.305|1.319|1.283|1.29|13555
1591022400|2020-06-01 14:40:00|1.305|1.305|1.28|1.29|13542
1591022700|2020-06-01 14:45:00|1.29|1.296|1.28|1.285|10066
1591023000|2020-06-01 14:50:00|1.285|1.285|1.24|1.24|5747
1591023300|2020-06-01 14:55:00|1.24|1.246|1.239|1.239|5800
1591023600|2020-06-01 15:00:00|1.23|1.23|1.21|1.212|30099
1591023900|2020-06-01 15:05:00|1.22|1.23|1.22|1.23|6340
1591024200|2020-06-01 15:10:00|1.225|1.27|1.222|1.27|30830
1591024500|2020-06-01 15:15:00|1.252|1.252|1.24|1.24|4074
1591024800|2020-06-01 15:20:00|1.26|1.26|1.24|1.252|14148
1591025100|2020-06-01 15:25:00|1.25|1.255|1.24|1.24|2020
1591025400|2020-06-01 15:30:00|1.23|1.248|1.23|1.23|550
1591025700|2020-06-01 15:35:00|1.23|1.236|1.23|1.236|1151
1591026000|2020-06-01 15:40:00|1.236|1.24|1.235|1.235|1916
1591027200|2020-06-01 16:00:00|1.24|1.24|1.24|1.24|595
1591027500|2020-06-01 16:05:00|1.237|1.237|1.237|1.237|303
1591027800|2020-06-01 16:10:00|1.235|1.25|1.235|1.25|2194
1591028100|2020-06-01 16:15:00|1.254|1.28|1.254|1.27|4524
1591028400|2020-06-01 16:20:00|1.27|1.29|1.27|1.285|2373
1591028700|2020-06-01 16:25:00|1.29|1.3|1.287|1.29|17542
1591029000|2020-06-01 16:30:00|1.286|1.286|1.24|1.24|745
1591029300|2020-06-01 16:35:00|1.265|1.27|1.261|1.27|905
1591029600|2020-06-01 16:40:00|1.27|1.287|1.27|1.287|1376
1591029900|2020-06-01 16:45:00|1.283|1.285|1.283|1.285|1520
1591030200|2020-06-01 16:50:00|1.28|1.29|1.28|1.29|3959
1591030500|2020-06-01 16:55:00|1.295|1.3|1.295|1.298|1260
1591030800|2020-06-01 17:00:00|1.3|1.3|1.29|1.29|3318
1591031100|2020-06-01 17:05:00|1.3|1.3|1.295|1.295|709
1591031400|2020-06-01 17:10:00|1.29|1.29|1.26|1.26|9793
1591032000|2020-06-01 17:20:00|1.26|1.29|1.26|1.29|3929
1591032300|2020-06-01 17:25:00|1.275|1.28|1.275|1.28|400
1591032600|2020-06-01 17:30:00|1.26|1.26|1.26|1.26|633
1591032900|2020-06-01 17:35:00|1.266|1.266|1.265|1.265|1443
1591033200|2020-06-01 17:40:00|1.25|1.256|1.25|1.256|2009
1591033500|2020-06-01 17:45:00|1.23|1.23|1.23|1.23|2554
1591034100|2020-06-01 17:55:00|1.23|1.26|1.23|1.25|1517
1591034400|2020-06-01 18:00:00|1.26|1.265|1.26|1.265|642
1591034700|2020-06-01 18:05:00|1.265|1.265|1.26|1.26|1243
1591035000|2020-06-01 18:10:00|1.26|1.26|1.26|1.26|2225
1591035600|2020-06-01 18:20:00|1.27|1.28|1.27|1.28|3000
1591035900|2020-06-01 18:25:00|1.285|1.31|1.285|1.3|48598
1591036200|2020-06-01 18:30:00|1.31|1.31|1.3|1.3|5049
1591036500|2020-06-01 18:35:00|1.3|1.3|1.3|1.3|1732
1591036800|2020-06-01 18:40:00|1.32|1.32|1.3|1.306|7532
1591037700|2020-06-01 18:55:00|1.309|1.309|1.309|1.309|130
1591038000|2020-06-01 19:00:00|1.3|1.32|1.3|1.31|3900
1591038300|2020-06-01 19:05:00|1.3|1.324|1.3|1.324|2925
1591038600|2020-06-01 19:10:00|1.327|1.327|1.327|1.327|280
1591038900|2020-06-01 19:15:00|1.326|1.33|1.31|1.33|3538
1591039200|2020-06-01 19:20:00|1.34|1.34|1.33|1.34|4741
1591039500|2020-06-01 19:25:00|1.345|1.37|1.31|1.37|30406
1591039800|2020-06-01 19:30:00|1.37|1.45|1.331|1.45|45920
1591040100|2020-06-01 19:35:00|1.45|1.45|1.42|1.425|30109
1591040400|2020-06-01 19:40:00|1.425|1.45|1.41|1.417|23889
1591040700|2020-06-01 19:45:00|1.41|1.41|1.4|1.4|5605
1591041000|2020-06-01 19:50:00|1.42|1.42|1.38|1.385|10774
1591041300|2020-06-01 19:55:00|1.38|1.38|1.357|1.376|12685
1591041600|2020-06-01 20:00:00|1.37|1.37|1.37|1.37|0
1591043400|2020-06-01 20:30:00|1.36|1.36|1.36|1.36|0
1591044600|2020-06-01 20:50:00|1.4|1.4|1.4|1.4|0
1591045200|2020-06-01 21:00:00|1.4|1.4|1.4|1.4|0
1591045500|2020-06-01 21:05:00|1.396|1.4|1.396|1.4|0
1591045800|2020-06-01 21:10:00|1.4|1.4|1.4|1.4|0
1591046700|2020-06-01 21:25:00|1.4|1.4|1.4|1.4|0
1591048800|2020-06-01 22:00:00|1.38|1.38|1.38|1.38|0
1591052400|2020-06-01 23:00:00|1.39|1.39|1.39|1.39|0
1591099800|2020-06-02 12:10:00|1.45|1.45|1.45|1.45|0
1591100100|2020-06-02 12:15:00|1.4|1.43|1.4|1.4|0
1591104600|2020-06-02 13:30:00|1.4|1.4|1.28|1.29|29245
1591104900|2020-06-02 13:35:00|1.266|1.31|1.266|1.276|6011
1591105200|2020-06-02 13:40:00|1.282|1.34|1.27|1.34|1329
1591105500|2020-06-02 13:45:00|1.28|1.34|1.28|1.295|4792
1591105800|2020-06-02 13:50:00|1.315|1.33|1.309|1.318|1894
1591106400|2020-06-02 14:00:00|1.315|1.315|1.31|1.31|987
1591106700|2020-06-02 14:05:00|1.311|1.311|1.28|1.28|8076
1591107000|2020-06-02 14:10:00|1.32|1.32|1.28|1.28|3714
1591107300|2020-06-02 14:15:00|1.28|1.291|1.26|1.27|8716
1591107600|2020-06-02 14:20:00|1.291|1.299|1.279|1.279|1802
1591107900|2020-06-02 14:25:00|1.28|1.28|1.26|1.26|8245
1591108200|2020-06-02 14:30:00|1.282|1.282|1.282|1.282|149
1591108500|2020-06-02 14:35:00|1.281|1.3|1.281|1.3|17294
1591109100|2020-06-02 14:45:00|1.3|1.3|1.3|1.3|2694
1591109400|2020-06-02 14:50:00|1.31|1.35|1.3|1.35|2421
1591109700|2020-06-02 14:55:00|1.36|1.37|1.348|1.348|1498
1591110300|2020-06-02 15:05:00|1.355|1.368|1.355|1.366|413
1591110600|2020-06-02 15:10:00|1.34|1.341|1.3|1.335|6673
1591110900|2020-06-02 15:15:00|1.31|1.319|1.31|1.319|2866
1591111200|2020-06-02 15:20:00|1.32|1.362|1.316|1.362|2903
1591111800|2020-06-02 15:30:00|1.335|1.335|1.335|1.335|131
1591112700|2020-06-02 15:45:00|1.34|1.34|1.34|1.34|113
1591113000|2020-06-02 15:50:00|1.32|1.335|1.32|1.335|2261
1591113300|2020-06-02 15:55:00|1.341|1.341|1.335|1.335|600
1591113600|2020-06-02 16:00:00|1.342|1.344|1.342|1.344|1917
1591113900|2020-06-02 16:05:00|1.34|1.34|1.34|1.34|200
1591114200|2020-06-02 16:10:00|1.34|1.36|1.34|1.35|8088
1591114500|2020-06-02 16:15:00|1.35|1.35|1.35|1.35|1026
1591114800|2020-06-02 16:20:00|1.355|1.36|1.355|1.36|5930
1591115100|2020-06-02 16:25:00|1.36|1.37|1.36|1.365|10801
1591115700|2020-06-02 16:35:00|1.37|1.38|1.365|1.38|4735
1591116000|2020-06-02 16:40:00|1.388|1.39|1.385|1.385|1750
1591116300|2020-06-02 16:45:00|1.38|1.38|1.375|1.375|864
1591116600|2020-06-02 16:50:00|1.38|1.38|1.38|1.38|500
1591116900|2020-06-02 16:55:00|1.37|1.37|1.34|1.37|28845
1591117200|2020-06-02 17:00:00|1.34|1.34|1.34|1.34|710
1591118100|2020-06-02 17:15:00|1.345|1.39|1.34|1.34|7257
1591118700|2020-06-02 17:25:00|1.35|1.35|1.35|1.35|1001
1591119300|2020-06-02 17:35:00|1.375|1.375|1.375|1.375|2003
1591119600|2020-06-02 17:40:00|1.363|1.363|1.363|1.363|100
1591119900|2020-06-02 17:45:00|1.34|1.344|1.34|1.344|1067
1591120200|2020-06-02 17:50:00|1.36|1.39|1.36|1.39|1000
1591120800|2020-06-02 18:00:00|1.34|1.34|1.34|1.34|100
1591121400|2020-06-02 18:10:00|1.384|1.384|1.351|1.351|508
1591121700|2020-06-02 18:15:00|1.33|1.355|1.33|1.355|3019
1591122000|2020-06-02 18:20:00|1.355|1.39|1.355|1.38|19920
1591122300|2020-06-02 18:25:00|1.38|1.43|1.38|1.43|64473
1591122600|2020-06-02 18:30:00|1.42|1.46|1.4|1.4|82737
1591122900|2020-06-02 18:35:00|1.411|1.411|1.38|1.38|16504
1591123200|2020-06-02 18:40:00|1.38|1.38|1.32|1.34|3379
1591123500|2020-06-02 18:45:00|1.35|1.363|1.34|1.35|8938
1591123800|2020-06-02 18:50:00|1.37|1.37|1.36|1.36|1306
1591124100|2020-06-02 18:55:00|1.37|1.37|1.357|1.357|11900
1591124400|2020-06-02 19:00:00|1.36|1.36|1.35|1.35|656
1591124700|2020-06-02 19:05:00|1.362|1.376|1.362|1.376|10051
1591125000|2020-06-02 19:10:00|1.375|1.375|1.37|1.37|918
1591125300|2020-06-02 19:15:00|1.36|1.39|1.352|1.39|5361
1591125600|2020-06-02 19:20:00|1.375|1.39|1.375|1.39|366
1591126500|2020-06-02 19:35:00|1.36|1.365|1.35|1.35|1615
1591126800|2020-06-02 19:40:00|1.36|1.37|1.36|1.37|1730
1591127100|2020-06-02 19:45:00|1.365|1.385|1.365|1.38|2307
1591127400|2020-06-02 19:50:00|1.385|1.385|1.35|1.35|17217
1591127700|2020-06-02 19:55:00|1.345|1.38|1.345|1.357|34882
1591128000|2020-06-02 20:00:00|1.35|1.35|1.35|1.35|0
1591128900|2020-06-02 20:15:00|1.37|1.37|1.37|1.37|0
1591129200|2020-06-02 20:20:00|1.386|1.39|1.35|1.39|0
1591129800|2020-06-02 20:30:00|1.4|1.4|1.4|1.4|0
1591130100|2020-06-02 20:35:00|1.39|1.39|1.39|1.39|0
1591130400|2020-06-02 20:40:00|1.39|1.39|1.39|1.39|0
1591130700|2020-06-02 20:45:00|1.38|1.38|1.31|1.31|0
1591131900|2020-06-02 21:05:00|1.35|1.35|1.35|1.35|0
1591133400|2020-06-02 21:30:00|1.39|1.39|1.39|1.39|0
1591133700|2020-06-02 21:35:00|1.44|1.44|1.44|1.44|0
1591134900|2020-06-02 21:55:00|1.43|1.44|1.43|1.44|0
1591135800|2020-06-02 22:10:00|1.43|1.45|1.43|1.45|0
1591138500|2020-06-02 22:55:00|1.45|1.45|1.44|1.44|0
1591138800|2020-06-02 23:00:00|1.44|1.44|1.44|1.44|0
1591140300|2020-06-02 23:25:00|1.43|1.45|1.43|1.45|0
1591140900|2020-06-02 23:35:00|1.45|1.45|1.45|1.45|0
1591186500|2020-06-03 12:15:00|1.45|1.45|1.45|1.45|0
1591187100|2020-06-03 12:25:00|1.4|1.4|1.4|1.4|0
1591187700|2020-06-03 12:35:00|1.42|1.42|1.42|1.42|0
1591189200|2020-06-03 13:00:00|1.38|1.38|1.38|1.38|0
1591189500|2020-06-03 13:05:00|1.38|1.38|1.38|1.38|0
1591190100|2020-06-03 13:15:00|1.38|1.38|1.38|1.38|0
1591190400|2020-06-03 13:20:00|1.38|1.38|1.38|1.38|0
1591191000|2020-06-03 13:30:00|1.4|1.4|1.3|1.3|19867
1591191300|2020-06-03 13:35:00|1.325|1.33|1.3|1.3|5083
1591191600|2020-06-03 13:40:00|1.3|1.33|1.3|1.33|3137
1591191900|2020-06-03 13:45:00|1.333|1.34|1.333|1.34|1550
1591192200|2020-06-03 13:50:00|1.346|1.37|1.345|1.37|1540
1591192500|2020-06-03 13:55:00|1.359|1.362|1.35|1.35|22838
1591192800|2020-06-03 14:00:00|1.342|1.342|1.342|1.342|146
1591193400|2020-06-03 14:10:00|1.35|1.35|1.33|1.345|1202
1591193700|2020-06-03 14:15:00|1.345|1.345|1.345|1.345|304
1591194000|2020-06-03 14:20:00|1.33|1.36|1.33|1.36|17176
1591194300|2020-06-03 14:25:00|1.335|1.36|1.335|1.36|1284
1591194900|2020-06-03 14:35:00|1.33|1.35|1.33|1.35|5197
1591195200|2020-06-03 14:40:00|1.35|1.35|1.35|1.35|100
1591195800|2020-06-03 14:50:00|1.345|1.35|1.341|1.345|3660
1591196100|2020-06-03 14:55:00|1.34|1.36|1.34|1.36|3072
1591196400|2020-06-03 15:00:00|1.35|1.35|1.35|1.35|537
1591196700|2020-06-03 15:05:00|1.354|1.36|1.33|1.33|27743
1591197000|2020-06-03 15:10:00|1.32|1.32|1.3|1.31|3880
1591197300|2020-06-03 15:15:00|1.32|1.32|1.315|1.316|470
1591197600|2020-06-03 15:20:00|1.31|1.31|1.31|1.31|893
1591197900|2020-06-03 15:25:00|1.31|1.315|1.31|1.31|4600
1591198200|2020-06-03 15:30:00|1.29|1.29|1.29|1.29|516
1591198500|2020-06-03 15:35:00|1.3|1.305|1.3|1.3|1752
1591198800|2020-06-03 15:40:00|1.31|1.31|1.3|1.3|1600
1591199100|2020-06-03 15:45:00|1.3|1.3|1.3|1.3|100
1591199400|2020-06-03 15:50:00|1.306|1.306|1.26|1.28|3100
1591200300|2020-06-03 16:05:00|1.28|1.28|1.278|1.28|4565
1591200900|2020-06-03 16:15:00|1.28|1.28|1.27|1.27|1577
1591201200|2020-06-03 16:20:00|1.285|1.285|1.285|1.285|110
1591201500|2020-06-03 16:25:00|1.285|1.3|1.285|1.3|3653
1591202100|2020-06-03 16:35:00|1.29|1.3|1.29|1.3|651
1591202700|2020-06-03 16:45:00|1.298|1.3|1.295|1.3|6637
1591203300|2020-06-03 16:55:00|1.3|1.3|1.3|1.3|150
1591203600|2020-06-03 17:00:00|1.294|1.294|1.27|1.27|1230
1591203900|2020-06-03 17:05:00|1.277|1.277|1.277|1.277|1106
1591204500|2020-06-03 17:15:00|1.28|1.287|1.28|1.287|279
1591204800|2020-06-03 17:20:00|1.3|1.3|1.3|1.3|2400
1591205100|2020-06-03 17:25:00|1.297|1.297|1.297|1.297|448
1591205400|2020-06-03 17:30:00|1.31|1.31|1.3|1.3|1000
1591205700|2020-06-03 17:35:00|1.307|1.31|1.3|1.31|4001
1591206000|2020-06-03 17:40:00|1.32|1.32|1.32|1.32|211
1591207200|2020-06-03 18:00:00|1.3|1.3|1.3|1.3|1001
1591207500|2020-06-03 18:05:00|1.305|1.305|1.305|1.305|150
1591207800|2020-06-03 18:10:00|1.305|1.305|1.305|1.305|1110
1591208100|2020-06-03 18:15:00|1.3|1.303|1.3|1.303|433
1591208700|2020-06-03 18:25:00|1.3|1.31|1.3|1.31|2500
1591209000|2020-06-03 18:30:00|1.3|1.305|1.3|1.305|2304
1591209600|2020-06-03 18:40:00|1.3|1.3|1.3|1.3|152
1591210200|2020-06-03 18:50:00|1.3|1.3|1.3|1.3|1110
1591210500|2020-06-03 18:55:00|1.305|1.31|1.3|1.3|1000
1591210800|2020-06-03 19:00:00|1.305|1.31|1.305|1.31|707
1591211100|2020-06-03 19:05:00|1.3|1.3|1.3|1.3|253
1591211400|2020-06-03 19:10:00|1.3|1.3|1.28|1.28|13131
1591211700|2020-06-03 19:15:00|1.28|1.28|1.28|1.28|110
1591212000|2020-06-03 19:20:00|1.287|1.29|1.285|1.29|1350
1591212300|2020-06-03 19:25:00|1.29|1.29|1.29|1.29|700
1591213200|2020-06-03 19:40:00|1.28|1.28|1.28|1.28|131
1591213500|2020-06-03 19:45:00|1.28|1.28|1.28|1.28|192
1591213800|2020-06-03 19:50:00|1.264|1.27|1.22|1.23|19504
1591214100|2020-06-03 19:55:00|1.23|1.294|1.23|1.28|5336
1591214400|2020-06-03 20:00:00|1.28|1.28|1.28|1.28|0
1591222200|2020-06-03 22:10:00|1.28|1.28|1.28|1.28|0
1591277400|2020-06-04 13:30:00|1.34|1.35|1.32|1.35|22309
1591277700|2020-06-04 13:35:00|1.38|1.38|1.38|1.38|1635
1591278000|2020-06-04 13:40:00|1.31|1.35|1.31|1.35|1150
1591278300|2020-06-04 13:45:00|1.335|1.335|1.335|1.335|100
1591278600|2020-06-04 13:50:00|1.35|1.36|1.35|1.352|13066
1591278900|2020-06-04 13:55:00|1.355|1.36|1.355|1.36|4222
1591279200|2020-06-04 14:00:00|1.35|1.38|1.35|1.365|19698
1591279500|2020-06-04 14:05:00|1.38|1.38|1.38|1.38|11000
1591279800|2020-06-04 14:10:00|1.381|1.381|1.381|1.381|227
1591280100|2020-06-04 14:15:00|1.365|1.379|1.365|1.379|2885
1591280400|2020-06-04 14:20:00|1.37|1.37|1.36|1.36|24388
1591280700|2020-06-04 14:25:00|1.33|1.37|1.33|1.36|1751
1591281000|2020-06-04 14:30:00|1.33|1.35|1.3|1.3|10218
1591281300|2020-06-04 14:35:00|1.33|1.33|1.33|1.33|220
1591281600|2020-06-04 14:40:00|1.34|1.34|1.34|1.34|150
1591281900|2020-06-04 14:45:00|1.31|1.32|1.31|1.32|707
1591282200|2020-06-04 14:50:00|1.32|1.32|1.32|1.32|100
1591282500|2020-06-04 14:55:00|1.32|1.33|1.32|1.327|470
1591282800|2020-06-04 15:00:00|1.32|1.32|1.29|1.29|2806
1591283100|2020-06-04 15:05:00|1.28|1.28|1.26|1.26|4863
1591283400|2020-06-04 15:10:00|1.29|1.29|1.26|1.26|351
1591283700|2020-06-04 15:15:00|1.26|1.26|1.26|1.26|1918
1591284000|2020-06-04 15:20:00|1.26|1.299|1.26|1.26|1702
1591284300|2020-06-04 15:25:00|1.26|1.31|1.26|1.285|3151
1591284600|2020-06-04 15:30:00|1.3|1.3|1.3|1.3|913
1591284900|2020-06-04 15:35:00|1.3|1.31|1.3|1.31|2702
1591285500|2020-06-04 15:45:00|1.31|1.34|1.3|1.34|4770
1591285800|2020-06-04 15:50:00|1.31|1.33|1.31|1.33|20515
1591286100|2020-06-04 15:55:00|1.328|1.328|1.328|1.328|2044
1591286400|2020-06-04 16:00:00|1.322|1.322|1.304|1.304|3015
1591287000|2020-06-04 16:10:00|1.315|1.315|1.315|1.315|179
1591287600|2020-06-04 16:20:00|1.3|1.3|1.3|1.3|130
1591287900|2020-06-04 16:25:00|1.313|1.313|1.313|1.313|1800
1591288200|2020-06-04 16:30:00|1.31|1.33|1.31|1.33|5170
1591288500|2020-06-04 16:35:00|1.315|1.315|1.315|1.315|0
1591288800|2020-06-04 16:40:00|1.3|1.33|1.3|1.317|173868
1591289100|2020-06-04 16:45:00|1.328|1.33|1.32|1.33|9697
1591289400|2020-06-04 16:50:00|1.335|1.37|1.335|1.37|11394
1591289700|2020-06-04 16:55:00|1.36|1.37|1.34|1.349|5625
1591290000|2020-06-04 17:00:00|1.36|1.36|1.344|1.35|4800
1591290300|2020-06-04 17:05:00|1.34|1.35|1.34|1.35|3742
1591290600|2020-06-04 17:10:00|1.35|1.365|1.35|1.365|1268
1591290900|2020-06-04 17:15:00|1.358|1.38|1.358|1.38|5135
1591291500|2020-06-04 17:25:00|1.365|1.37|1.365|1.369|2522
1591292100|2020-06-04 17:35:00|1.38|1.385|1.35|1.379|3218
1591292400|2020-06-04 17:40:00|1.37|1.37|1.37|1.37|105
1591292700|2020-06-04 17:45:00|1.367|1.367|1.363|1.363|809
1591293300|2020-06-04 17:55:00|1.37|1.37|1.37|1.37|700
1591293600|2020-06-04 18:00:00|1.38|1.38|1.375|1.378|24003
1591293900|2020-06-04 18:05:00|1.386|1.395|1.378|1.395|3500
1591294200|2020-06-04 18:10:00|1.4|1.4|1.395|1.4|14792
1591294500|2020-06-04 18:15:00|1.39|1.39|1.39|1.39|1493
1591294800|2020-06-04 18:20:00|1.4|1.4|1.395|1.397|6832
1591295100|2020-06-04 18:25:00|1.393|1.4|1.393|1.4|5690
1591295400|2020-06-04 18:30:00|1.403|1.403|1.403|1.403|1001
1591295700|2020-06-04 18:35:00|1.41|1.415|1.41|1.413|6965
1591296000|2020-06-04 18:40:00|1.415|1.42|1.415|1.42|4414
1591296300|2020-06-04 18:45:00|1.415|1.42|1.415|1.42|2242
1591296600|2020-06-04 18:50:00|1.439|1.44|1.43|1.43|2236
1591296900|2020-06-04 18:55:00|1.43|1.43|1.39|1.39|30438
1591297200|2020-06-04 19:00:00|1.39|1.39|1.39|1.39|231
1591297500|2020-06-04 19:05:00|1.399|1.399|1.39|1.39|2955
1591297800|2020-06-04 19:10:00|1.395|1.4|1.395|1.4|1000
1591298100|2020-06-04 19:15:00|1.39|1.4|1.39|1.395|6110
1591298400|2020-06-04 19:20:00|1.39|1.393|1.39|1.393|1243
1591298700|2020-06-04 19:25:00|1.395|1.4|1.395|1.4|4010
1591299000|2020-06-04 19:30:00|1.39|1.42|1.39|1.42|5240
1591299300|2020-06-04 19:35:00|1.4|1.41|1.39|1.39|5988
1591299600|2020-06-04 19:40:00|1.39|1.4|1.39|1.39|1267
1591299900|2020-06-04 19:45:00|1.39|1.4|1.39|1.39|2818
1591300200|2020-06-04 19:50:00|1.395|1.4|1.39|1.39|3269
1591300500|2020-06-04 19:55:00|1.39|1.39|1.37|1.37|21229
1591300800|2020-06-04 20:00:00|1.38|1.38|1.38|1.38|200
1591363800|2020-06-05 13:30:00|1.4|1.4|1.35|1.37|0
1591364100|2020-06-05 13:35:00|1.36|1.37|1.36|1.37|1008
1591364400|2020-06-05 13:40:00|1.37|1.42|1.37|1.411|14554
1591365000|2020-06-05 13:50:00|1.42|1.439|1.42|1.432|6802
1591365300|2020-06-05 13:55:00|1.41|1.41|1.41|1.41|2050
1591365600|2020-06-05 14:00:00|1.41|1.41|1.41|1.41|258
1591365900|2020-06-05 14:05:00|1.427|1.427|1.427|1.427|1028
1591366200|2020-06-05 14:10:00|1.43|1.43|1.4|1.42|4951
1591366500|2020-06-05 14:15:00|1.412|1.412|1.412|1.412|500
1591366800|2020-06-05 14:20:00|1.42|1.42|1.42|1.42|2103
1591367100|2020-06-05 14:25:00|1.42|1.42|1.4|1.4|7583
1591367400|2020-06-05 14:30:00|1.405|1.41|1.4|1.405|6631
1591367700|2020-06-05 14:35:00|1.405|1.405|1.405|1.405|1428
1591368000|2020-06-05 14:40:00|1.415|1.418|1.415|1.418|1270
1591368300|2020-06-05 14:45:00|1.42|1.42|1.415|1.415|1348
1591368600|2020-06-05 14:50:00|1.43|1.435|1.43|1.435|3201
1591368900|2020-06-05 14:55:00|1.435|1.48|1.435|1.476|18862
1591369200|2020-06-05 15:00:00|1.475|1.476|1.46|1.46|2439
1591369500|2020-06-05 15:05:00|1.467|1.467|1.467|1.467|329
1591369800|2020-06-05 15:10:00|1.467|1.47|1.463|1.465|6549
1591370700|2020-06-05 15:25:00|1.45|1.465|1.45|1.458|1851
1591371000|2020-06-05 15:30:00|1.48|1.48|1.47|1.48|24029
1591371300|2020-06-05 15:35:00|1.48|1.56|1.47|1.536|89324
1591371600|2020-06-05 15:40:00|1.55|1.68|1.55|1.68|47101
1591371900|2020-06-05 15:45:00|1.66|1.66|1.61|1.62|17820
1591372200|2020-06-05 15:50:00|1.62|1.65|1.531|1.54|20047
1591372500|2020-06-05 15:55:00|1.54|1.54|1.54|1.54|1162
1591372800|2020-06-05 16:00:00|1.574|1.574|1.45|1.52|19090
1591373100|2020-06-05 16:05:00|1.52|1.52|1.46|1.49|2755
1591373400|2020-06-05 16:10:00|1.45|1.474|1.45|1.474|4611
1591373700|2020-06-05 16:15:00|1.5|1.51|1.49|1.49|4011
1591374000|2020-06-05 16:20:00|1.492|1.51|1.477|1.477|10425
1591374300|2020-06-05 16:25:00|1.49|1.502|1.49|1.502|1527
1591374600|2020-06-05 16:30:00|1.47|1.47|1.47|1.47|374
1591374900|2020-06-05 16:35:00|1.498|1.498|1.487|1.487|4615
1591375200|2020-06-05 16:40:00|1.48|1.48|1.48|1.48|3793
1591375500|2020-06-05 16:45:00|1.5|1.5|1.49|1.49|290
1591376100|2020-06-05 16:55:00|1.5|1.5|1.49|1.499|18487
1591376400|2020-06-05 17:00:00|1.491|1.491|1.475|1.475|2628
1591376700|2020-06-05 17:05:00|1.475|1.475|1.46|1.46|5084
1591377300|2020-06-05 17:15:00|1.477|1.48|1.46|1.46|497
1591377600|2020-06-05 17:20:00|1.48|1.48|1.47|1.47|469
1591377900|2020-06-05 17:25:00|1.48|1.48|1.48|1.48|1100
1591378200|2020-06-05 17:30:00|1.497|1.497|1.497|1.497|1094
1591379100|2020-06-05 17:45:00|1.491|1.491|1.491|1.491|152
1591379700|2020-06-05 17:55:00|1.5|1.5|1.5|1.5|1501
1591380000|2020-06-05 18:00:00|1.5|1.586|1.5|1.565|71022
1591380300|2020-06-05 18:05:00|1.58|1.58|1.5|1.5|55132
1591380600|2020-06-05 18:10:00|1.53|1.53|1.527|1.527|1317
1591380900|2020-06-05 18:15:00|1.515|1.53|1.5|1.5|9200
1591381200|2020-06-05 18:20:00|1.5|1.521|1.5|1.521|2881
1591381500|2020-06-05 18:25:00|1.508|1.508|1.508|1.508|100
1591381800|2020-06-05 18:30:00|1.53|1.53|1.53|1.53|1526
1591382100|2020-06-05 18:35:00|1.52|1.52|1.52|1.52|1453
1591382400|2020-06-05 18:40:00|1.5|1.52|1.5|1.52|1883
1591382700|2020-06-05 18:45:00|1.5|1.52|1.5|1.52|14071
1591383000|2020-06-05 18:50:00|1.52|1.532|1.52|1.532|7098
1591383300|2020-06-05 18:55:00|1.53|1.541|1.53|1.541|1500
1591383600|2020-06-05 19:00:00|1.545|1.57|1.542|1.565|4084
1591383900|2020-06-05 19:05:00|1.56|1.56|1.56|1.56|609
1591384200|2020-06-05 19:10:00|1.569|1.58|1.55|1.578|8044
1591384500|2020-06-05 19:15:00|1.569|1.569|1.55|1.56|4518
1591384800|2020-06-05 19:20:00|1.57|1.59|1.56|1.579|6582
1591385100|2020-06-05 19:25:00|1.56|1.583|1.56|1.56|2555
1591385400|2020-06-05 19:30:00|1.56|1.57|1.55|1.558|10091
1591385700|2020-06-05 19:35:00|1.55|1.58|1.55|1.56|2902
1591386000|2020-06-05 19:40:00|1.58|1.58|1.55|1.55|7341
1591386300|2020-06-05 19:45:00|1.557|1.56|1.55|1.555|4730
1591386600|2020-06-05 19:50:00|1.56|1.57|1.55|1.57|3300
1591386900|2020-06-05 19:55:00|1.58|1.58|1.555|1.56|4374
1591387200|2020-06-05 20:00:00|1.55|1.55|1.55|1.55|207
1591398300|2020-06-05 23:05:00|1.55|1.55|1.55|1.55|0
1591623000|2020-06-08 13:30:00|1.7|1.7|1.62|1.625|25037
1591623300|2020-06-08 13:35:00|1.64|1.64|1.635|1.635|5328
1591623600|2020-06-08 13:40:00|1.64|1.713|1.64|1.71|6922
1591623900|2020-06-08 13:45:00|1.7|1.7|1.628|1.684|18794
1591624200|2020-06-08 13:50:00|1.665|1.665|1.615|1.629|15178
1591624500|2020-06-08 13:55:00|1.64|1.69|1.64|1.68|13261
1591624800|2020-06-08 14:00:00|1.68|1.68|1.65|1.65|5822
1591625400|2020-06-08 14:10:00|1.67|1.67|1.662|1.662|662
1591625700|2020-06-08 14:15:00|1.661|1.67|1.66|1.66|602
1591626000|2020-06-08 14:20:00|1.67|1.67|1.65|1.65|4694
1591626300|2020-06-08 14:25:00|1.66|1.66|1.66|1.66|627
1591626600|2020-06-08 14:30:00|1.65|1.65|1.55|1.57|24489
1591626900|2020-06-08 14:35:00|1.6|1.63|1.6|1.601|7928
1591627200|2020-06-08 14:40:00|1.6|1.62|1.6|1.613|1096
1591627500|2020-06-08 14:45:00|1.62|1.66|1.62|1.66|750
1591627800|2020-06-08 14:50:00|1.65|1.68|1.645|1.679|9360
1591628100|2020-06-08 14:55:00|1.66|1.66|1.66|1.66|160
1591628700|2020-06-08 15:05:00|1.66|1.66|1.66|1.66|200
1591629000|2020-06-08 15:10:00|1.665|1.665|1.66|1.66|1400
1591629300|2020-06-08 15:15:00|1.63|1.66|1.62|1.66|11372
1591629900|2020-06-08 15:25:00|1.652|1.66|1.652|1.66|2811
1591630200|2020-06-08 15:30:00|1.66|1.673|1.66|1.673|4688
1591630500|2020-06-08 15:35:00|1.67|1.677|1.67|1.675|4499
1591630800|2020-06-08 15:40:00|1.675|1.675|1.67|1.67|1210
1591631100|2020-06-08 15:45:00|1.67|1.675|1.67|1.675|5807
1591631400|2020-06-08 15:50:00|1.67|1.67|1.645|1.645|438
1591632000|2020-06-08 16:00:00|1.64|1.64|1.64|1.64|130
1591632600|2020-06-08 16:10:00|1.64|1.64|1.64|1.64|100
1591632900|2020-06-08 16:15:00|1.64|1.662|1.64|1.662|1270
1591633200|2020-06-08 16:20:00|1.65|1.67|1.65|1.67|1200
1591633500|2020-06-08 16:25:00|1.664|1.664|1.664|1.664|650
1591633800|2020-06-08 16:30:00|1.66|1.66|1.652|1.652|235
1591634100|2020-06-08 16:35:00|1.66|1.66|1.66|1.66|400
1591634400|2020-06-08 16:40:00|1.66|1.67|1.66|1.67|700
1591634700|2020-06-08 16:45:00|1.65|1.65|1.65|1.65|400
1591635000|2020-06-08 16:50:00|1.67|1.67|1.65|1.66|4823
1591635600|2020-06-08 17:00:00|1.68|1.68|1.672|1.672|9000
1591635900|2020-06-08 17:05:00|1.68|1.68|1.67|1.67|1911
1591636200|2020-06-08 17:10:00|1.671|1.671|1.67|1.67|413
1591636500|2020-06-08 17:15:00|1.68|1.68|1.68|1.68|2367
1591636800|2020-06-08 17:20:00|1.67|1.67|1.67|1.67|596
1591637100|2020-06-08 17:25:00|1.68|1.68|1.68|1.68|1000
1591637400|2020-06-08 17:30:00|1.68|1.68|1.68|1.68|5848
1591637700|2020-06-08 17:35:00|1.685|1.71|1.685|1.71|28803
1591638000|2020-06-08 17:40:00|1.7|1.71|1.685|1.685|3764
1591638600|2020-06-08 17:50:00|1.67|1.676|1.67|1.676|1379
1591638900|2020-06-08 17:55:00|1.68|1.68|1.68|1.68|161
1591639500|2020-06-08 18:05:00|1.69|1.701|1.69|1.7|3900
1591639800|2020-06-08 18:10:00|1.7|1.7|1.69|1.69|1900
1591640100|2020-06-08 18:15:00|1.69|1.75|1.69|1.75|12949
1591640400|2020-06-08 18:20:00|1.75|1.76|1.739|1.739|12877
1591640700|2020-06-08 18:25:00|1.75|1.75|1.75|1.75|10835
1591641000|2020-06-08 18:30:00|1.75|1.75|1.75|1.75|707
1591641300|2020-06-08 18:35:00|1.76|1.767|1.756|1.767|9658
1591641600|2020-06-08 18:40:00|1.76|1.79|1.75|1.77|5138
1591641900|2020-06-08 18:45:00|1.76|1.79|1.76|1.78|14963
1591642200|2020-06-08 18:50:00|1.77|1.77|1.76|1.76|11298
1591642800|2020-06-08 19:00:00|1.733|1.733|1.733|1.733|1099
1591643700|2020-06-08 19:15:00|1.731|1.731|1.731|1.731|222
1591644000|2020-06-08 19:20:00|1.74|1.75|1.74|1.741|6217
1591644300|2020-06-08 19:25:00|1.75|1.75|1.75|1.75|601
1591644600|2020-06-08 19:30:00|1.745|1.77|1.74|1.77|1317
1591644900|2020-06-08 19:35:00|1.754|1.77|1.754|1.758|1818
1591645200|2020-06-08 19:40:00|1.76|1.76|1.76|1.76|1744
1591645500|2020-06-08 19:45:00|1.753|1.76|1.75|1.76|1525
1591645800|2020-06-08 19:50:00|1.759|1.76|1.757|1.76|5958
1591646100|2020-06-08 19:55:00|1.765|1.77|1.75|1.75|0
1591660200|2020-06-08 23:50:00|1.78|1.78|1.78|1.78|0
1591660500|2020-06-08 23:55:00|1.78|1.78|1.78|1.78|0
1591709100|2020-06-09 13:25:00|1.59|1.59|1.58|1.58|0
1591709400|2020-06-09 13:30:00|1.77|1.799|1.75|1.785|7129
1591709700|2020-06-09 13:35:00|1.785|1.785|1.75|1.75|2863
1591710000|2020-06-09 13:40:00|1.773|1.773|1.773|1.773|1000
1591710300|2020-06-09 13:45:00|1.72|1.78|1.714|1.714|3461
1591710600|2020-06-09 13:50:00|1.728|1.74|1.7|1.71|4971
1591710900|2020-06-09 13:55:00|1.752|1.752|1.752|1.752|300
1591711200|2020-06-09 14:00:00|1.745|1.75|1.71|1.71|2314
1591711500|2020-06-09 14:05:00|1.715|1.715|1.7|1.7|4220
1591711800|2020-06-09 14:10:00|1.7|1.7|1.64|1.655|10646
1591712100|2020-06-09 14:15:00|1.64|1.7|1.6|1.633|24881
1591712400|2020-06-09 14:20:00|1.668|1.671|1.668|1.671|701
1591712700|2020-06-09 14:25:00|1.65|1.66|1.65|1.66|982
1591713300|2020-06-09 14:35:00|1.66|1.66|1.66|1.66|560
1591713600|2020-06-09 14:40:00|1.66|1.66|1.6|1.63|4415
1591713900|2020-06-09 14:45:00|1.625|1.627|1.625|1.627|374
1591714200|2020-06-09 14:50:00|1.65|1.65|1.625|1.642|11258
1591714500|2020-06-09 14:55:00|1.625|1.646|1.6|1.61|5088
1591714800|2020-06-09 15:00:00|1.6|1.64|1.6|1.64|235
1591715100|2020-06-09 15:05:00|1.6|1.601|1.6|1.601|1016
1591715700|2020-06-09 15:15:00|1.6|1.6|1.6|1.6|270
1591716000|2020-06-09 15:20:00|1.61|1.61|1.6|1.6|1690
1591716300|2020-06-09 15:25:00|1.592|1.592|1.592|1.592|273
1591716900|2020-06-09 15:35:00|1.6|1.6|1.6|1.6|300
1591717200|2020-06-09 15:40:00|1.6|1.6|1.6|1.6|225
1591717500|2020-06-09 15:45:00|1.6|1.61|1.6|1.608|2300
1591717800|2020-06-09 15:50:00|1.609|1.609|1.609|1.609|100
1591718100|2020-06-09 15:55:00|1.61|1.61|1.61|1.61|840
1591718400|2020-06-09 16:00:00|1.61|1.61|1.61|1.61|4352
1591718700|2020-06-09 16:05:00|1.61|1.61|1.61|1.61|330
1591719000|2020-06-09 16:10:00|1.622|1.622|1.622|1.622|600
1591719600|2020-06-09 16:20:00|1.615|1.68|1.615|1.64|6481
1591720200|2020-06-09 16:30:00|1.656|1.656|1.656|1.656|500
1591720500|2020-06-09 16:35:00|1.63|1.69|1.63|1.69|8079
1591721100|2020-06-09 16:45:00|1.63|1.63|1.63|1.63|107
1591721700|2020-06-09 16:55:00|1.68|1.68|1.68|1.68|1010
1591722600|2020-06-09 17:10:00|1.67|1.67|1.67|1.67|3547
1591723200|2020-06-09 17:20:00|1.67|1.69|1.67|1.67|2654
1591723800|2020-06-09 17:30:00|1.68|1.68|1.68|1.68|200
1591724100|2020-06-09 17:35:00|1.68|1.69|1.67|1.69|6146
1591724400|2020-06-09 17:40:00|1.69|1.69|1.68|1.69|3480
1591725000|2020-06-09 17:50:00|1.69|1.69|1.67|1.67|2700
1591725300|2020-06-09 17:55:00|1.67|1.67|1.67|1.67|148
1591726500|2020-06-09 18:15:00|1.675|1.675|1.675|1.675|384
1591726800|2020-06-09 18:20:00|1.67|1.68|1.67|1.67|5707
1591727400|2020-06-09 18:30:00|1.68|1.68|1.67|1.67|2800
1591727700|2020-06-09 18:35:00|1.67|1.673|1.67|1.673|486
1591728300|2020-06-09 18:45:00|1.67|1.67|1.67|1.67|570
1591728900|2020-06-09 18:55:00|1.68|1.68|1.68|1.68|362
1591729200|2020-06-09 19:00:00|1.68|1.68|1.68|1.68|500
1591730100|2020-06-09 19:15:00|1.687|1.687|1.687|1.687|1348
1591730400|2020-06-09 19:20:00|1.685|1.685|1.685|1.685|300
1591730700|2020-06-09 19:25:00|1.687|1.687|1.67|1.67|3325
1591731300|2020-06-09 19:35:00|1.68|1.69|1.68|1.683|2009
1591731600|2020-06-09 19:40:00|1.68|1.69|1.68|1.69|3600
1591731900|2020-06-09 19:45:00|1.69|1.692|1.685|1.692|3829
1591732200|2020-06-09 19:50:00|1.68|1.7|1.68|1.7|14802
1591732500|2020-06-09 19:55:00|1.7|1.7|1.67|1.67|8687
1591732800|2020-06-09 20:00:00|1.68|1.68|1.68|1.68|0
1591795800|2020-06-10 13:30:00|1.81|1.81|1.745|1.745|13784
1591796100|2020-06-10 13:35:00|1.75|1.75|1.74|1.75|7439
1591796400|2020-06-10 13:40:00|1.72|1.74|1.72|1.74|1356
1591796700|2020-06-10 13:45:00|1.748|1.748|1.74|1.74|3431
1591797000|2020-06-10 13:50:00|1.74|1.75|1.72|1.735|8604
1591797300|2020-06-10 13:55:00|1.75|1.75|1.72|1.72|13100
1591797600|2020-06-10 14:00:00|1.75|1.75|1.75|1.75|231
1591797900|2020-06-10 14:05:00|1.74|1.74|1.725|1.725|1162
1591798200|2020-06-10 14:10:00|1.725|1.725|1.71|1.71|1598
1591798800|2020-06-10 14:20:00|1.72|1.72|1.63|1.63|25641
1591799100|2020-06-10 14:25:00|1.635|1.635|1.62|1.628|3877
1591799400|2020-06-10 14:30:00|1.62|1.63|1.6|1.63|1554
1591799700|2020-06-10 14:35:00|1.64|1.65|1.63|1.63|1503
1591800000|2020-06-10 14:40:00|1.64|1.64|1.64|1.64|3650
1591800300|2020-06-10 14:45:00|1.67|1.67|1.67|1.67|1200
1591800600|2020-06-10 14:50:00|1.69|1.69|1.68|1.68|290
1591800900|2020-06-10 14:55:00|1.63|1.635|1.601|1.601|1150
1591801200|2020-06-10 15:00:00|1.61|1.61|1.61|1.61|416
1591801500|2020-06-10 15:05:00|1.603|1.635|1.603|1.618|3484
1591802400|2020-06-10 15:20:00|1.63|1.63|1.63|1.63|575
1591802700|2020-06-10 15:25:00|1.63|1.63|1.63|1.63|151
1591803000|2020-06-10 15:30:00|1.63|1.63|1.63|1.63|171
1591803900|2020-06-10 15:45:00|1.64|1.64|1.64|1.64|2502
1591804500|2020-06-10 15:55:00|1.645|1.645|1.645|1.645|564
1591806300|2020-06-10 16:25:00|1.7|1.7|1.7|1.7|3258
1591806600|2020-06-10 16:30:00|1.71|1.71|1.71|1.71|314
1591806900|2020-06-10 16:35:00|1.7|1.7|1.7|1.7|100
1591807200|2020-06-10 16:40:00|1.7|1.7|1.7|1.7|222
1591807800|2020-06-10 16:50:00|1.65|1.65|1.65|1.65|332
1591808400|2020-06-10 17:00:00|1.676|1.695|1.676|1.695|1280
1591809000|2020-06-10 17:10:00|1.69|1.7|1.69|1.7|5750
1591809300|2020-06-10 17:15:00|1.69|1.69|1.69|1.69|110
1591809600|2020-06-10 17:20:00|1.682|1.69|1.66|1.66|4627
1591809900|2020-06-10 17:25:00|1.69|1.69|1.69|1.69|300
1591810200|2020-06-10 17:30:00|1.684|1.69|1.684|1.69|400
1591811100|2020-06-10 17:45:00|1.715|1.715|1.71|1.71|1474
1591811700|2020-06-10 17:55:00|1.705|1.71|1.705|1.71|711
1591812000|2020-06-10 18:00:00|1.709|1.72|1.709|1.72|2241
1591812300|2020-06-10 18:05:00|1.73|1.73|1.73|1.73|200
1591812600|2020-06-10 18:10:00|1.74|1.74|1.72|1.72|5106
1591812900|2020-06-10 18:15:00|1.74|1.74|1.73|1.74|7647
1591813200|2020-06-10 18:20:00|1.74|1.77|1.725|1.75|40998
1591813500|2020-06-10 18:25:00|1.76|1.76|1.76|1.76|1567
1591813800|2020-06-10 18:30:00|1.76|1.78|1.76|1.78|6300
1591814100|2020-06-10 18:35:00|1.76|1.76|1.75|1.75|1605
1591814400|2020-06-10 18:40:00|1.74|1.75|1.74|1.74|8272
1591814700|2020-06-10 18:45:00|1.75|1.75|1.736|1.736|1230
1591815000|2020-06-10 18:50:00|1.73|1.74|1.73|1.74|1177
1591815300|2020-06-10 18:55:00|1.731|1.731|1.73|1.73|3926
1591816500|2020-06-10 19:15:00|1.71|1.71|1.66|1.66|798
1591817100|2020-06-10 19:25:00|1.64|1.64|1.64|1.64|217
1591817400|2020-06-10 19:30:00|1.65|1.65|1.64|1.64|1312
1591817700|2020-06-10 19:35:00|1.69|1.69|1.66|1.66|1964
1591818000|2020-06-10 19:40:00|1.69|1.7|1.69|1.7|707
1591818300|2020-06-10 19:45:00|1.7|1.71|1.7|1.71|1799
1591818600|2020-06-10 19:50:00|1.7|1.71|1.7|1.71|4706
1591818900|2020-06-10 19:55:00|1.7|1.71|1.7|1.71|2362
1591819200|2020-06-10 20:00:00|1.71|1.71|1.71|1.71|0
1591821600|2020-06-10 20:40:00|1.7|1.7|1.7|1.7|0
1591825800|2020-06-10 21:50:00|1.7|1.7|1.7|1.7|0
1591882200|2020-06-11 13:30:00|1.55|1.63|1.55|1.55|16985
1591882500|2020-06-11 13:35:00|1.62|1.638|1.62|1.638|17687
1591882800|2020-06-11 13:40:00|1.62|1.633|1.6|1.6|5492
1591883100|2020-06-11 13:45:00|1.55|1.55|1.55|1.55|2200
1591883400|2020-06-11 13:50:00|1.55|1.59|1.55|1.59|11486
1591883700|2020-06-11 13:55:00|1.58|1.58|1.58|1.58|691
1591884000|2020-06-11 14:00:00|1.58|1.589|1.58|1.58|3619
1591884300|2020-06-11 14:05:00|1.58|1.629|1.58|1.629|4423
1591884600|2020-06-11 14:10:00|1.62|1.62|1.62|1.62|116
1591884900|2020-06-11 14:15:00|1.603|1.603|1.6|1.6|8510
1591885200|2020-06-11 14:20:00|1.613|1.613|1.6|1.6|12210
1591885500|2020-06-11 14:25:00|1.6|1.6|1.6|1.6|1701
1591885800|2020-06-11 14:30:00|1.56|1.615|1.56|1.615|2267
1591886100|2020-06-11 14:35:00|1.57|1.597|1.57|1.597|300
1591886400|2020-06-11 14:40:00|1.58|1.59|1.58|1.58|3600
1591886700|2020-06-11 14:45:00|1.58|1.58|1.58|1.58|596
1591887000|2020-06-11 14:50:00|1.57|1.576|1.57|1.576|2050
1591887300|2020-06-11 14:55:00|1.56|1.56|1.55|1.56|2545
1591887600|2020-06-11 15:00:00|1.52|1.53|1.5|1.53|13756
1591887900|2020-06-11 15:05:00|1.52|1.53|1.52|1.529|2030
1591888500|2020-06-11 15:15:00|1.53|1.53|1.53|1.53|1526
1591888800|2020-06-11 15:20:00|1.524|1.524|1.5|1.5|5500
1591889100|2020-06-11 15:25:00|1.52|1.52|1.52|1.52|777
1591889400|2020-06-11 15:30:00|1.51|1.51|1.5|1.5|1600
1591889700|2020-06-11 15:35:00|1.5|1.5|1.5|1.5|1033
1591890000|2020-06-11 15:40:00|1.5|1.507|1.5|1.505|2159
1591890300|2020-06-11 15:45:00|1.51|1.515|1.51|1.51|2026
1591890900|2020-06-11 15:55:00|1.515|1.515|1.51|1.51|5799
1591891500|2020-06-11 16:05:00|1.5|1.5|1.46|1.46|4710
1591892400|2020-06-11 16:20:00|1.45|1.465|1.45|1.458|1255
1591892700|2020-06-11 16:25:00|1.457|1.457|1.457|1.457|1191
1591893300|2020-06-11 16:35:00|1.46|1.48|1.46|1.48|5516
1591893600|2020-06-11 16:40:00|1.48|1.48|1.48|1.48|100
1591893900|2020-06-11 16:45:00|1.475|1.49|1.475|1.48|10881
1591894200|2020-06-11 16:50:00|1.47|1.51|1.47|1.51|17035
1591894500|2020-06-11 16:55:00|1.53|1.54|1.53|1.54|1590
1591894800|2020-06-11 17:00:00|1.55|1.55|1.55|1.55|7484
1591895400|2020-06-11 17:10:00|1.535|1.535|1.535|1.535|929
1591895700|2020-06-11 17:15:00|1.53|1.57|1.53|1.57|2000
1591896600|2020-06-11 17:30:00|1.565|1.58|1.545|1.58|2575
1591896900|2020-06-11 17:35:00|1.603|1.603|1.603|1.603|175
1591897500|2020-06-11 17:45:00|1.59|1.6|1.59|1.6|3918
1591898400|2020-06-11 18:00:00|1.6|1.6|1.57|1.57|12982
1591899000|2020-06-11 18:10:00|1.57|1.58|1.57|1.58|1375
1591899600|2020-06-11 18:20:00|1.57|1.575|1.57|1.57|944
1591899900|2020-06-11 18:25:00|1.53|1.57|1.53|1.56|4821
1591900200|2020-06-11 18:30:00|1.5|1.52|1.48|1.5|10870
1591900500|2020-06-11 18:35:00|1.52|1.52|1.51|1.51|1400
1591901400|2020-06-11 18:50:00|1.491|1.491|1.491|1.491|1000
1591901700|2020-06-11 18:55:00|1.47|1.51|1.47|1.494|3450
1591902000|2020-06-11 19:00:00|1.49|1.51|1.49|1.51|1228
1591903200|2020-06-11 19:20:00|1.485|1.485|1.485|1.485|250
1591903500|2020-06-11 19:25:00|1.48|1.497|1.474|1.497|593
1591904100|2020-06-11 19:35:00|1.48|1.48|1.48|1.48|308
1591904400|2020-06-11 19:40:00|1.485|1.485|1.485|1.485|195
1591904700|2020-06-11 19:45:00|1.5|1.5|1.496|1.5|2084
1591905000|2020-06-11 19:50:00|1.5|1.51|1.5|1.51|943
1591905300|2020-06-11 19:55:00|1.485|1.49|1.485|1.486|3819
1591905600|2020-06-11 20:00:00|1.49|1.49|1.49|1.49|193
1591968600|2020-06-12 13:30:00|1.5|1.56|1.5|1.56|0
1591968900|2020-06-12 13:35:00|1.52|1.52|1.52|1.52|7482
1591969500|2020-06-12 13:45:00|1.568|1.568|1.568|1.568|1033
1591969800|2020-06-12 13:50:00|1.531|1.531|1.531|1.531|255
1591970400|2020-06-12 14:00:00|1.54|1.54|1.54|1.54|330
1591970700|2020-06-12 14:05:00|1.54|1.55|1.538|1.55|1790
1591971600|2020-06-12 14:20:00|1.55|1.55|1.55|1.55|727
1591971900|2020-06-12 14:25:00|1.53|1.53|1.53|1.53|200
1591972200|2020-06-12 14:30:00|1.54|1.54|1.54|1.54|727
1591972500|2020-06-12 14:35:00|1.53|1.53|1.53|1.53|100
1591972800|2020-06-12 14:40:00|1.53|1.53|1.53|1.53|344
1591973100|2020-06-12 14:45:00|1.53|1.53|1.52|1.52|848
1591973400|2020-06-12 14:50:00|1.52|1.52|1.52|1.52|400
1591974000|2020-06-12 15:00:00|1.52|1.52|1.52|1.52|460
1591974300|2020-06-12 15:05:00|1.53|1.53|1.5|1.5|2100
1591974600|2020-06-12 15:10:00|1.5|1.5|1.5|1.5|569
1591974900|2020-06-12 15:15:00|1.515|1.515|1.5|1.5|850
1591975200|2020-06-12 15:20:00|1.5|1.52|1.5|1.5|3763
1591975800|2020-06-12 15:30:00|1.51|1.51|1.51|1.51|278
1591976100|2020-06-12 15:35:00|1.51|1.52|1.51|1.52|643
1591976400|2020-06-12 15:40:00|1.51|1.51|1.51|1.51|2409
1591976700|2020-06-12 15:45:00|1.52|1.52|1.51|1.51|500
1591977000|2020-06-12 15:50:00|1.506|1.515|1.506|1.515|2075
1591977900|2020-06-12 16:05:00|1.5|1.5|1.5|1.5|897
1591980000|2020-06-12 16:40:00|1.5|1.5|1.5|1.5|610
1591980300|2020-06-12 16:45:00|1.52|1.52|1.52|1.52|152
1591980900|2020-06-12 16:55:00|1.51|1.52|1.51|1.52|10477
1591983600|2020-06-12 17:40:00|1.5|1.5|1.486|1.49|5794
1591984200|2020-06-12 17:50:00|1.48|1.48|1.48|1.48|741
1591984800|2020-06-12 18:00:00|1.483|1.483|1.483|1.483|3800
1591985100|2020-06-12 18:05:00|1.47|1.47|1.47|1.47|204
1591985700|2020-06-12 18:15:00|1.45|1.45|1.45|1.45|1115
1591986300|2020-06-12 18:25:00|1.46|1.46|1.45|1.45|200
1591986600|2020-06-12 18:30:00|1.457|1.46|1.454|1.46|6100
1591986900|2020-06-12 18:35:00|1.46|1.462|1.45|1.46|1561
1591987200|2020-06-12 18:40:00|1.44|1.44|1.433|1.44|534
1591987500|2020-06-12 18:45:00|1.427|1.427|1.42|1.421|10022
1591987800|2020-06-12 18:50:00|1.42|1.42|1.42|1.42|1100
1591988100|2020-06-12 18:55:00|1.423|1.423|1.423|1.423|1024
1591988400|2020-06-12 19:00:00|1.43|1.44|1.43|1.43|1859
1591989900|2020-06-12 19:25:00|1.434|1.44|1.434|1.44|3609
1591990500|2020-06-12 19:35:00|1.44|1.44|1.435|1.435|2674
1591990800|2020-06-12 19:40:00|1.44|1.44|1.43|1.43|637
1591991100|2020-06-12 19:45:00|1.43|1.44|1.43|1.43|1328
1591991400|2020-06-12 19:50:00|1.435|1.44|1.43|1.435|3862
1591991700|2020-06-12 19:55:00|1.435|1.48|1.435|1.48|6324
1591992000|2020-06-12 20:00:00|1.47|1.47|1.47|1.47|107
1592227800|2020-06-15 13:30:00|1.49|1.49|1.42|1.42|0
1592228100|2020-06-15 13:35:00|1.427|1.45|1.427|1.45|7706
1592228400|2020-06-15 13:40:00|1.445|1.46|1.445|1.46|998
1592228700|2020-06-15 13:45:00|1.45|1.45|1.45|1.45|1000
1592229300|2020-06-15 13:55:00|1.45|1.459|1.45|1.459|1219
1592229600|2020-06-15 14:00:00|1.46|1.465|1.46|1.463|3041
1592230200|2020-06-15 14:10:00|1.465|1.465|1.465|1.465|608
1592230500|2020-06-15 14:15:00|1.46|1.46|1.46|1.46|2085
1592230800|2020-06-15 14:20:00|1.47|1.48|1.47|1.48|492
1592231100|2020-06-15 14:25:00|1.48|1.48|1.475|1.48|543
1592231400|2020-06-15 14:30:00|1.47|1.47|1.47|1.47|2728
1592232300|2020-06-15 14:45:00|1.47|1.47|1.47|1.47|200
1592232600|2020-06-15 14:50:00|1.47|1.47|1.47|1.47|146
1592233200|2020-06-15 15:00:00|1.47|1.53|1.47|1.53|4860
1592233500|2020-06-15 15:05:00|1.515|1.56|1.515|1.52|2435
1592233800|2020-06-15 15:10:00|1.56|1.56|1.56|1.56|105
1592234100|2020-06-15 15:15:00|1.53|1.53|1.53|1.53|100
1592234400|2020-06-15 15:20:00|1.53|1.53|1.53|1.53|100
1592234700|2020-06-15 15:25:00|1.54|1.55|1.5|1.55|11900
1592235000|2020-06-15 15:30:00|1.55|1.55|1.55|1.55|100
1592235600|2020-06-15 15:40:00|1.54|1.54|1.54|1.54|2751
1592235900|2020-06-15 15:45:00|1.55|1.55|1.5|1.5|2123
1592236200|2020-06-15 15:50:00|1.53|1.53|1.53|1.53|452
1592236500|2020-06-15 15:55:00|1.53|1.53|1.53|1.53|150
1592236800|2020-06-15 16:00:00|1.508|1.56|1.508|1.535|7825
1592237700|2020-06-15 16:15:00|1.56|1.56|1.56|1.56|290
1592238000|2020-06-15 16:20:00|1.56|1.58|1.56|1.58|353
1592238300|2020-06-15 16:25:00|1.56|1.56|1.56|1.56|341
1592238900|2020-06-15 16:35:00|1.56|1.59|1.553|1.553|6781
1592239500|2020-06-15 16:45:00|1.58|1.58|1.58|1.58|389
1592239800|2020-06-15 16:50:00|1.56|1.56|1.56|1.56|600
1592240100|2020-06-15 16:55:00|1.57|1.57|1.56|1.56|244
1592240400|2020-06-15 17:00:00|1.557|1.557|1.557|1.557|670
1592241000|2020-06-15 17:10:00|1.58|1.58|1.575|1.58|4468
1592241300|2020-06-15 17:15:00|1.58|1.58|1.575|1.575|432
1592241600|2020-06-15 17:20:00|1.58|1.58|1.58|1.58|1855
1592242500|2020-06-15 17:35:00|1.585|1.7|1.585|1.64|7317
1592242800|2020-06-15 17:40:00|1.63|1.64|1.63|1.64|918
1592243100|2020-06-15 17:45:00|1.63|1.63|1.63|1.63|520
1592243400|2020-06-15 17:50:00|1.629|1.629|1.625|1.625|1030
1592243700|2020-06-15 17:55:00|1.64|1.64|1.64|1.64|461
1592244000|2020-06-15 18:00:00|1.643|1.643|1.643|1.643|300
1592244300|2020-06-15 18:05:00|1.62|1.62|1.62|1.62|700
1592244900|2020-06-15 18:15:00|1.64|1.64|1.64|1.64|324
1592245200|2020-06-15 18:20:00|1.64|1.64|1.61|1.61|2548
1592245500|2020-06-15 18:25:00|1.63|1.63|1.62|1.62|205
1592245800|2020-06-15 18:30:00|1.63|1.63|1.62|1.62|406
1592246100|2020-06-15 18:35:00|1.61|1.61|1.59|1.598|3240
1592246700|2020-06-15 18:45:00|1.615|1.615|1.615|1.615|526
1592247000|2020-06-15 18:50:00|1.61|1.612|1.61|1.612|1423
1592247300|2020-06-15 18:55:00|1.61|1.61|1.61|1.61|101
1592247600|2020-06-15 19:00:00|1.62|1.62|1.616|1.616|817
1592249100|2020-06-15 19:25:00|1.61|1.63|1.61|1.63|1149
1592249400|2020-06-15 19:30:00|1.61|1.61|1.61|1.61|218
1592249700|2020-06-15 19:35:00|1.615|1.615|1.59|1.59|1845
1592250300|2020-06-15 19:45:00|1.63|1.63|1.63|1.63|794
1592250600|2020-06-15 19:50:00|1.63|1.63|1.63|1.63|305
1592250900|2020-06-15 19:55:00|1.63|1.64|1.63|1.63|0
1592256300|2020-06-15 21:25:00|1.64|1.64|1.64|1.64|0
1592314200|2020-06-16 13:30:00|1.78|1.85|1.69|1.78|39244
1592314500|2020-06-16 13:35:00|1.75|1.75|1.671|1.749|6262
1592314800|2020-06-16 13:40:00|1.75|1.75|1.72|1.72|2199
1592315100|2020-06-16 13:45:00|1.72|1.735|1.72|1.73|591
1592315400|2020-06-16 13:50:00|1.72|1.743|1.72|1.743|1376
1592315700|2020-06-16 13:55:00|1.748|1.75|1.731|1.742|1641
1592316300|2020-06-16 14:05:00|1.73|1.741|1.73|1.741|1200
1592316600|2020-06-16 14:10:00|1.735|1.735|1.729|1.729|1604
1592316900|2020-06-16 14:15:00|1.75|1.75|1.73|1.73|930
1592317200|2020-06-16 14:20:00|1.73|1.75|1.73|1.73|8977
1592317800|2020-06-16 14:30:00|1.75|1.75|1.75|1.75|3102
1592318100|2020-06-16 14:35:00|1.73|1.73|1.73|1.73|310
1592318400|2020-06-16 14:40:00|1.725|1.725|1.725|1.725|304
1592318700|2020-06-16 14:45:00|1.724|1.725|1.71|1.725|3189
1592319000|2020-06-16 14:50:00|1.71|1.72|1.7|1.7|10834
1592319300|2020-06-16 14:55:00|1.7|1.7|1.69|1.69|1600
1592319600|2020-06-16 15:00:00|1.69|1.699|1.67|1.68|7652
1592319900|2020-06-16 15:05:00|1.69|1.69|1.68|1.68|1477
1592320200|2020-06-16 15:10:00|1.68|1.68|1.68|1.68|900
1592320500|2020-06-16 15:15:00|1.7|1.7|1.68|1.7|612
1592320800|2020-06-16 15:20:00|1.69|1.69|1.68|1.68|589
1592322000|2020-06-16 15:40:00|1.68|1.68|1.68|1.68|1824
1592322900|2020-06-16 15:55:00|1.69|1.69|1.69|1.69|502
1592323200|2020-06-16 16:00:00|1.67|1.68|1.67|1.68|718
1592323500|2020-06-16 16:05:00|1.66|1.66|1.66|1.66|508
1592323800|2020-06-16 16:10:00|1.664|1.664|1.664|1.664|611
1592324400|2020-06-16 16:20:00|1.67|1.69|1.67|1.683|1204
1592324700|2020-06-16 16:25:00|1.7|1.75|1.699|1.7|5332
1592325000|2020-06-16 16:30:00|1.706|1.706|1.706|1.706|1058
1592325600|2020-06-16 16:40:00|1.7|1.7|1.7|1.7|1006
1592325900|2020-06-16 16:45:00|1.71|1.71|1.69|1.69|3109
1592326200|2020-06-16 16:50:00|1.71|1.71|1.71|1.71|753
1592326500|2020-06-16 16:55:00|1.687|1.7|1.687|1.7|1234
1592326800|2020-06-16 17:00:00|1.71|1.71|1.71|1.71|317
1592328000|2020-06-16 17:20:00|1.7|1.7|1.7|1.7|4509
1592328600|2020-06-16 17:30:00|1.69|1.69|1.676|1.676|3446
1592328900|2020-06-16 17:35:00|1.67|1.67|1.67|1.67|104
1592329200|2020-06-16 17:40:00|1.67|1.67|1.67|1.67|797
1592329500|2020-06-16 17:45:00|1.68|1.686|1.68|1.686|1103
1592329800|2020-06-16 17:50:00|1.69|1.69|1.69|1.69|1112
1592331000|2020-06-16 18:10:00|1.685|1.685|1.666|1.666|5405
1592331300|2020-06-16 18:15:00|1.673|1.673|1.673|1.673|1029
1592331900|2020-06-16 18:25:00|1.67|1.67|1.67|1.67|114
1592332200|2020-06-16 18:30:00|1.66|1.66|1.66|1.66|100
1592332500|2020-06-16 18:35:00|1.665|1.67|1.665|1.67|3006
1592332800|2020-06-16 18:40:00|1.68|1.68|1.67|1.67|1166
1592333100|2020-06-16 18:45:00|1.675|1.675|1.675|1.675|366
1592334000|2020-06-16 19:00:00|1.67|1.67|1.67|1.67|7431
1592334300|2020-06-16 19:05:00|1.65|1.66|1.65|1.66|4457
1592334900|2020-06-16 19:15:00|1.65|1.65|1.65|1.65|1003
1592335200|2020-06-16 19:20:00|1.67|1.67|1.67|1.67|3019
1592335800|2020-06-16 19:30:00|1.68|1.69|1.68|1.69|11247
1592336100|2020-06-16 19:35:00|1.68|1.68|1.68|1.68|1366
1592336400|2020-06-16 19:40:00|1.685|1.685|1.68|1.68|1846
1592336700|2020-06-16 19:45:00|1.69|1.69|1.69|1.69|234
1592337000|2020-06-16 19:50:00|1.69|1.69|1.685|1.685|967
1592337300|2020-06-16 19:55:00|1.69|1.69|1.67|1.69|14440
1592337600|2020-06-16 20:00:00|1.69|1.69|1.69|1.69|1479
1592400600|2020-06-17 13:30:00|1.71|1.71|1.71|1.71|0
1592400900|2020-06-17 13:35:00|1.69|1.69|1.69|1.69|100
1592401200|2020-06-17 13:40:00|1.69|1.69|1.69|1.69|505
1592401500|2020-06-17 13:45:00|1.69|1.72|1.69|1.71|2200
1592401800|2020-06-17 13:50:00|1.705|1.71|1.7|1.7|4000
1592402100|2020-06-17 13:55:00|1.7|1.7|1.68|1.7|10426
1592402700|2020-06-17 14:05:00|1.7|1.7|1.7|1.7|160
1592403000|2020-06-17 14:10:00|1.72|1.72|1.72|1.72|1227
1592403300|2020-06-17 14:15:00|1.72|1.75|1.72|1.75|943
1592403900|2020-06-17 14:25:00|1.72|1.745|1.71|1.71|11226
1592405100|2020-06-17 14:45:00|1.725|1.729|1.725|1.725|3035
1592405400|2020-06-17 14:50:00|1.72|1.72|1.72|1.72|102
1592405700|2020-06-17 14:55:00|1.73|1.74|1.73|1.74|2106
1592406000|2020-06-17 15:00:00|1.73|1.73|1.73|1.73|1305
1592406600|2020-06-17 15:10:00|1.71|1.71|1.71|1.71|1462
1592406900|2020-06-17 15:15:00|1.72|1.73|1.71|1.73|710
1592407200|2020-06-17 15:20:00|1.715|1.715|1.69|1.69|11571
1592407500|2020-06-17 15:25:00|1.695|1.695|1.695|1.695|509
1592408400|2020-06-17 15:40:00|1.69|1.71|1.69|1.71|800
1592408700|2020-06-17 15:45:00|1.71|1.72|1.71|1.72|501
1592409300|2020-06-17 15:55:00|1.72|1.72|1.72|1.72|211
1592409600|2020-06-17 16:00:00|1.72|1.72|1.72|1.72|101
1592409900|2020-06-17 16:05:00|1.715|1.717|1.715|1.717|2132
1592410200|2020-06-17 16:10:00|1.715|1.715|1.715|1.715|406
1592410800|2020-06-17 16:20:00|1.71|1.74|1.702|1.74|10306
1592411100|2020-06-17 16:25:00|1.73|1.73|1.72|1.72|2277
1592411400|2020-06-17 16:30:00|1.723|1.723|1.723|1.723|152
1592411700|2020-06-17 16:35:00|1.72|1.73|1.72|1.73|304
1592412000|2020-06-17 16:40:00|1.72|1.73|1.72|1.73|910
1592412300|2020-06-17 16:45:00|1.724|1.724|1.724|1.724|2705
1592412900|2020-06-17 16:55:00|1.725|1.725|1.725|1.725|2009
1592413200|2020-06-17 17:00:00|1.725|1.73|1.72|1.73|1456
1592413500|2020-06-17 17:05:00|1.74|1.74|1.71|1.724|1205
1592413800|2020-06-17 17:10:00|1.73|1.73|1.73|1.73|531
1592414400|2020-06-17 17:20:00|1.74|1.74|1.74|1.74|204
1592414700|2020-06-17 17:25:00|1.72|1.72|1.72|1.72|1375
1592415300|2020-06-17 17:35:00|1.72|1.72|1.72|1.72|109
1592416200|2020-06-17 17:50:00|1.715|1.72|1.715|1.715|748
1592416800|2020-06-17 18:00:00|1.71|1.71|1.71|1.71|4562
1592417400|2020-06-17 18:10:00|1.71|1.71|1.7|1.7|1316
1592418300|2020-06-17 18:25:00|1.69|1.69|1.69|1.69|463
1592418600|2020-06-17 18:30:00|1.685|1.69|1.685|1.69|7808
1592419200|2020-06-17 18:40:00|1.69|1.69|1.69|1.69|213
1592420100|2020-06-17 18:55:00|1.69|1.69|1.69|1.69|1505
1592420400|2020-06-17 19:00:00|1.69|1.69|1.69|1.69|1000
1592420700|2020-06-17 19:05:00|1.69|1.69|1.69|1.69|1606
1592421000|2020-06-17 19:10:00|1.68|1.68|1.68|1.68|200
1592421300|2020-06-17 19:15:00|1.69|1.69|1.684|1.684|2073
1592421600|2020-06-17 19:20:00|1.69|1.69|1.69|1.69|633
1592421900|2020-06-17 19:25:00|1.68|1.68|1.68|1.68|1206
1592422200|2020-06-17 19:30:00|1.68|1.68|1.68|1.68|14656
1592422500|2020-06-17 19:35:00|1.66|1.69|1.66|1.69|3311
1592422800|2020-06-17 19:40:00|1.66|1.66|1.66|1.66|114
1592423100|2020-06-17 19:45:00|1.68|1.69|1.68|1.69|518
1592423700|2020-06-17 19:55:00|1.69|1.69|1.67|1.67|1695
1592424000|2020-06-17 20:00:00|1.69|1.69|1.69|1.69|0
1592487000|2020-06-18 13:30:00|1.68|1.68|1.617|1.65|18096
1592487300|2020-06-18 13:35:00|1.62|1.62|1.62|1.62|800
1592487600|2020-06-18 13:40:00|1.63|1.63|1.605|1.61|6265
1592488500|2020-06-18 13:55:00|1.62|1.63|1.6|1.61|6000
1592488800|2020-06-18 14:00:00|1.6|1.6|1.6|1.6|403
1592489100|2020-06-18 14:05:00|1.6|1.6|1.6|1.6|2068
1592489700|2020-06-18 14:15:00|1.602|1.61|1.602|1.61|2765
1592490000|2020-06-18 14:20:00|1.63|1.66|1.63|1.66|1987
1592490300|2020-06-18 14:25:00|1.63|1.63|1.62|1.63|1765
1592490600|2020-06-18 14:30:00|1.638|1.638|1.638|1.638|690
1592490900|2020-06-18 14:35:00|1.64|1.64|1.63|1.63|2661
1592491800|2020-06-18 14:50:00|1.64|1.64|1.636|1.636|500
1592492100|2020-06-18 14:55:00|1.64|1.64|1.64|1.64|100
1592492400|2020-06-18 15:00:00|1.63|1.63|1.63|1.63|115
1592492700|2020-06-18 15:05:00|1.64|1.64|1.64|1.64|135
1592493000|2020-06-18 15:10:00|1.64|1.64|1.64|1.64|113
1592493300|2020-06-18 15:15:00|1.63|1.63|1.63|1.63|1050
1592493600|2020-06-18 15:20:00|1.64|1.64|1.63|1.64|1070
1592493900|2020-06-18 15:25:00|1.636|1.64|1.636|1.64|1890
1592494500|2020-06-18 15:35:00|1.64|1.64|1.63|1.63|1468
1592494800|2020-06-18 15:40:00|1.64|1.64|1.64|1.64|100
1592495100|2020-06-18 15:45:00|1.635|1.64|1.63|1.64|18600
1592495400|2020-06-18 15:50:00|1.63|1.64|1.63|1.64|2584
1592495700|2020-06-18 15:55:00|1.63|1.64|1.62|1.62|10206
1592496000|2020-06-18 16:00:00|1.625|1.625|1.62|1.621|2500
1592496300|2020-06-18 16:05:00|1.63|1.63|1.63|1.63|267
1592496900|2020-06-18 16:15:00|1.635|1.635|1.635|1.635|100
1592497500|2020-06-18 16:25:00|1.64|1.64|1.635|1.635|437
1592498100|2020-06-18 16:35:00|1.64|1.64|1.64|1.64|123
1592498700|2020-06-18 16:45:00|1.64|1.64|1.64|1.64|238
1592499600|2020-06-18 17:00:00|1.635|1.635|1.635|1.635|400
1592499900|2020-06-18 17:05:00|1.64|1.64|1.64|1.64|292
1592500200|2020-06-18 17:10:00|1.63|1.63|1.63|1.63|6511
1592501100|2020-06-18 17:25:00|1.63|1.67|1.63|1.67|10051
1592501400|2020-06-18 17:30:00|1.66|1.66|1.66|1.66|396
1592501700|2020-06-18 17:35:00|1.66|1.66|1.66|1.66|300
1592502000|2020-06-18 17:40:00|1.67|1.67|1.67|1.67|100
1592502600|2020-06-18 17:50:00|1.67|1.67|1.67|1.67|100
1592503200|2020-06-18 18:00:00|1.68|1.68|1.68|1.68|201
1592503500|2020-06-18 18:05:00|1.652|1.67|1.652|1.67|4319
1592503800|2020-06-18 18:10:00|1.661|1.661|1.661|1.661|101
1592504100|2020-06-18 18:15:00|1.67|1.67|1.67|1.67|111
1592504700|2020-06-18 18:25:00|1.68|1.68|1.68|1.68|109
1592505000|2020-06-18 18:30:00|1.68|1.68|1.68|1.68|831
1592505600|2020-06-18 18:40:00|1.68|1.68|1.67|1.67|881
1592506500|2020-06-18 18:55:00|1.67|1.67|1.67|1.67|209
1592506800|2020-06-18 19:00:00|1.67|1.67|1.66|1.66|433
1592507100|2020-06-18 19:05:00|1.65|1.65|1.65|1.65|3134
1592507700|2020-06-18 19:15:00|1.64|1.64|1.64|1.64|109
1592508300|2020-06-18 19:25:00|1.66|1.66|1.66|1.66|109
1592508600|2020-06-18 19:30:00|1.67|1.67|1.67|1.67|10136
1592508900|2020-06-18 19:35:00|1.68|1.68|1.68|1.68|108
1592509200|2020-06-18 19:40:00|1.67|1.67|1.67|1.67|104
1592509500|2020-06-18 19:45:00|1.68|1.68|1.674|1.674|1103
1592509800|2020-06-18 19:50:00|1.68|1.68|1.68|1.68|203
1592510100|2020-06-18 19:55:00|1.68|1.68|1.66|1.66|1763
1592510400|2020-06-18 20:00:00|1.67|1.67|1.67|1.67|0
1592573400|2020-06-19 13:30:00|1.69|1.69|1.673|1.673|472
1592574000|2020-06-19 13:40:00|1.68|1.68|1.67|1.67|341
1592574300|2020-06-19 13:45:00|1.675|1.675|1.67|1.67|800
1592574600|2020-06-19 13:50:00|1.675|1.68|1.67|1.67|17250
1592574900|2020-06-19 13:55:00|1.683|1.683|1.683|1.683|740
1592575200|2020-06-19 14:00:00|1.675|1.675|1.675|1.675|643
1592575500|2020-06-19 14:05:00|1.66|1.663|1.66|1.663|13052
1592576400|2020-06-19 14:20:00|1.64|1.64|1.64|1.64|3011
1592576700|2020-06-19 14:25:00|1.65|1.65|1.65|1.65|194
1592577000|2020-06-19 14:30:00|1.654|1.654|1.654|1.654|1311
1592577900|2020-06-19 14:45:00|1.66|1.66|1.66|1.66|354
1592578500|2020-06-19 14:55:00|1.66|1.66|1.66|1.66|112
1592578800|2020-06-19 15:00:00|1.64|1.66|1.64|1.66|310
1592579400|2020-06-19 15:10:00|1.655|1.655|1.651|1.651|304
1592580000|2020-06-19 15:20:00|1.655|1.655|1.655|1.655|105
1592580300|2020-06-19 15:25:00|1.65|1.66|1.65|1.66|7474
1592581200|2020-06-19 15:40:00|1.655|1.655|1.655|1.655|203
1592582400|2020-06-19 16:00:00|1.66|1.66|1.66|1.66|300
1592582700|2020-06-19 16:05:00|1.64|1.64|1.64|1.64|600
1592583000|2020-06-19 16:10:00|1.66|1.66|1.65|1.65|752
1592583300|2020-06-19 16:15:00|1.66|1.66|1.65|1.65|11920
1592583600|2020-06-19 16:20:00|1.64|1.64|1.62|1.62|1067
1592584200|2020-06-19 16:30:00|1.64|1.64|1.64|1.64|402
1592585100|2020-06-19 16:45:00|1.66|1.66|1.66|1.66|352
1592586600|2020-06-19 17:10:00|1.67|1.67|1.66|1.66|1000
1592587200|2020-06-19 17:20:00|1.66|1.665|1.66|1.665|1014
1592587800|2020-06-19 17:30:00|1.66|1.66|1.66|1.66|102
1592588400|2020-06-19 17:40:00|1.648|1.648|1.648|1.648|305
1592589000|2020-06-19 17:50:00|1.66|1.66|1.66|1.66|900
1592589300|2020-06-19 17:55:00|1.66|1.66|1.66|1.66|377
1592591400|2020-06-19 18:30:00|1.65|1.65|1.64|1.64|352
1592592600|2020-06-19 18:50:00|1.654|1.654|1.654|1.654|903
1592592900|2020-06-19 18:55:00|1.66|1.66|1.66|1.66|803
1592593800|2020-06-19 19:10:00|1.66|1.66|1.66|1.66|106
1592594400|2020-06-19 19:20:00|1.67|1.67|1.67|1.67|405
1592594700|2020-06-19 19:25:00|1.68|1.68|1.67|1.67|1111
1592595000|2020-06-19 19:30:00|1.68|1.68|1.68|1.68|413
1592595300|2020-06-19 19:35:00|1.675|1.675|1.67|1.67|6108
1592596500|2020-06-19 19:55:00|1.66|1.66|1.66|1.66|1314
1592596800|2020-06-19 20:00:00|1.68|1.68|1.68|1.68|286
1592832600|2020-06-22 13:30:00|1.66|1.66|1.66|1.66|0
1592832900|2020-06-22 13:35:00|1.66|1.66|1.65|1.65|5413
1592833200|2020-06-22 13:40:00|1.64|1.64|1.64|1.64|2605
1592833500|2020-06-22 13:45:00|1.63|1.638|1.63|1.638|2108
1592834400|2020-06-22 14:00:00|1.64|1.64|1.64|1.64|2000
1592834700|2020-06-22 14:05:00|1.645|1.645|1.645|1.645|1750
1592835000|2020-06-22 14:10:00|1.645|1.65|1.645|1.65|1320
1592835300|2020-06-22 14:15:00|1.65|1.66|1.65|1.65|6502
1592835600|2020-06-22 14:20:00|1.65|1.65|1.64|1.64|530
1592836200|2020-06-22 14:30:00|1.65|1.65|1.65|1.65|230
1592836500|2020-06-22 14:35:00|1.67|1.679|1.67|1.679|701
1592836800|2020-06-22 14:40:00|1.68|1.68|1.66|1.66|551
1592837400|2020-06-22 14:50:00|1.66|1.68|1.66|1.67|604
1592837700|2020-06-22 14:55:00|1.67|1.67|1.67|1.67|702
1592838300|2020-06-22 15:05:00|1.657|1.657|1.657|1.657|200
1592838600|2020-06-22 15:10:00|1.65|1.67|1.65|1.66|498
1592839200|2020-06-22 15:20:00|1.66|1.666|1.66|1.666|1600
1592839500|2020-06-22 15:25:00|1.66|1.667|1.66|1.66|6600
1592839800|2020-06-22 15:30:00|1.66|1.66|1.66|1.66|725
1592840100|2020-06-22 15:35:00|1.66|1.66|1.66|1.66|370
1592840400|2020-06-22 15:40:00|1.655|1.655|1.655|1.655|445
1592840700|2020-06-22 15:45:00|1.655|1.66|1.655|1.66|1140
1592841000|2020-06-22 15:50:00|1.655|1.655|1.655|1.655|100
1592841600|2020-06-22 16:00:00|1.65|1.66|1.65|1.659|0
1592842200|2020-06-22 16:10:00|1.65|1.65|1.65|1.65|43251
1592842500|2020-06-22 16:15:00|1.66|1.66|1.65|1.65|448
1592843100|2020-06-22 16:25:00|1.65|1.65|1.65|1.65|2104
1592843400|2020-06-22 16:30:00|1.658|1.658|1.658|1.658|156
1592844000|2020-06-22 16:40:00|1.66|1.66|1.66|1.66|111
1592844600|2020-06-22 16:50:00|1.66|1.66|1.66|1.66|100
1592844900|2020-06-22 16:55:00|1.65|1.66|1.65|1.66|500
1592845200|2020-06-22 17:00:00|1.67|1.67|1.66|1.66|600
1592845500|2020-06-22 17:05:00|1.67|1.67|1.661|1.661|1532
1592846400|2020-06-22 17:20:00|1.68|1.68|1.665|1.665|1204
1592846700|2020-06-22 17:25:00|1.665|1.665|1.665|1.665|200
1592847000|2020-06-22 17:30:00|1.674|1.674|1.674|1.674|610
1592847300|2020-06-22 17:35:00|1.68|1.68|1.665|1.665|1350
1592847600|2020-06-22 17:40:00|1.68|1.68|1.68|1.68|133
1592848200|2020-06-22 17:50:00|1.68|1.68|1.68|1.68|100
1592849100|2020-06-22 18:05:00|1.68|1.68|1.67|1.67|300
1592849400|2020-06-22 18:10:00|1.67|1.67|1.66|1.66|1300
1592849700|2020-06-22 18:15:00|1.668|1.668|1.668|1.668|200
1592850000|2020-06-22 18:20:00|1.668|1.668|1.663|1.663|933
1592850600|2020-06-22 18:30:00|1.67|1.67|1.67|1.67|250
1592850900|2020-06-22 18:35:00|1.67|1.67|1.67|1.67|100
1592851500|2020-06-22 18:45:00|1.68|1.68|1.68|1.68|101
1592852400|2020-06-22 19:00:00|1.68|1.68|1.68|1.68|100
1592852700|2020-06-22 19:05:00|1.675|1.675|1.67|1.675|1100
1592853000|2020-06-22 19:10:00|1.67|1.67|1.67|1.67|600
1592853300|2020-06-22 19:15:00|1.68|1.68|1.68|1.68|100
1592853600|2020-06-22 19:20:00|1.67|1.68|1.67|1.68|1900
1592853900|2020-06-22 19:25:00|1.68|1.68|1.675|1.68|642
1592854200|2020-06-22 19:30:00|1.67|1.67|1.67|1.67|212
1592855100|2020-06-22 19:45:00|1.67|1.67|1.663|1.663|630
1592855400|2020-06-22 19:50:00|1.67|1.67|1.66|1.66|200
1592855700|2020-06-22 19:55:00|1.632|1.67|1.63|1.66|3070
1592856000|2020-06-22 20:00:00|1.67|1.67|1.67|1.67|0
1592870100|2020-06-22 23:55:00|1.63|1.63|1.63|1.63|0
1592919000|2020-06-23 13:30:00|1.65|1.65|1.64|1.64|1021
1592919300|2020-06-23 13:35:00|1.67|1.67|1.67|1.67|0
1592919600|2020-06-23 13:40:00|1.64|1.65|1.64|1.65|1800
1592919900|2020-06-23 13:45:00|1.65|1.67|1.65|1.67|1120
1592920200|2020-06-23 13:50:00|1.678|1.678|1.678|1.678|1000
1592920500|2020-06-23 13:55:00|1.66|1.688|1.66|1.688|300
1592920800|2020-06-23 14:00:00|1.67|1.67|1.67|1.67|300
1592921100|2020-06-23 14:05:00|1.665|1.665|1.63|1.63|9636
1592921400|2020-06-23 14:10:00|1.65|1.65|1.635|1.635|2258
1592921700|2020-06-23 14:15:00|1.635|1.635|1.635|1.635|1050
1592922000|2020-06-23 14:20:00|1.648|1.648|1.648|1.648|412
1592922300|2020-06-23 14:25:00|1.66|1.67|1.64|1.646|4908
1592922600|2020-06-23 14:30:00|1.64|1.64|1.64|1.64|1225
1592923200|2020-06-23 14:40:00|1.62|1.62|1.62|1.62|750
1592923500|2020-06-23 14:45:00|1.62|1.62|1.62|1.62|400
1592923800|2020-06-23 14:50:00|1.635|1.635|1.635|1.635|471
1592924700|2020-06-23 15:05:00|1.627|1.627|1.627|1.627|112
1592925000|2020-06-23 15:10:00|1.65|1.65|1.626|1.626|434
1592925600|2020-06-23 15:20:00|1.645|1.645|1.645|1.645|138
1592925900|2020-06-23 15:25:00|1.64|1.64|1.64|1.64|354
1592926500|2020-06-23 15:35:00|1.625|1.625|1.625|1.625|801
1592928000|2020-06-23 16:00:00|1.607|1.607|1.59|1.59|3574
1592929500|2020-06-23 16:25:00|1.6|1.6|1.6|1.6|200
1592929800|2020-06-23 16:30:00|1.6|1.6|1.6|1.6|644
1592931600|2020-06-23 17:00:00|1.59|1.59|1.59|1.59|224
1592932200|2020-06-23 17:10:00|1.6|1.6|1.58|1.58|2374
1592932500|2020-06-23 17:15:00|1.58|1.58|1.55|1.55|1472
1592932800|2020-06-23 17:20:00|1.57|1.57|1.57|1.57|1585
1592933100|2020-06-23 17:25:00|1.57|1.57|1.57|1.57|195
1592935500|2020-06-23 18:05:00|1.56|1.56|1.56|1.56|525
1592935800|2020-06-23 18:10:00|1.56|1.56|1.556|1.556|1294
1592936100|2020-06-23 18:15:00|1.56|1.57|1.556|1.556|3715
1592936400|2020-06-23 18:20:00|1.57|1.57|1.569|1.569|2000
1592937000|2020-06-23 18:30:00|1.57|1.57|1.57|1.57|1075
1592937300|2020-06-23 18:35:00|1.575|1.58|1.575|1.58|205
1592937900|2020-06-23 18:45:00|1.58|1.58|1.58|1.58|1576
1592938200|2020-06-23 18:50:00|1.58|1.58|1.58|1.58|157
1592938500|2020-06-23 18:55:00|1.58|1.58|1.53|1.535|16367
1592939100|2020-06-23 19:05:00|1.536|1.536|1.536|1.536|505
1592939400|2020-06-23 19:10:00|1.53|1.53|1.53|1.53|117
1592939700|2020-06-23 19:15:00|1.54|1.54|1.54|1.54|303
1592940000|2020-06-23 19:20:00|1.53|1.53|1.53|1.53|961
1592940300|2020-06-23 19:25:00|1.53|1.53|1.53|1.53|158
1592940900|2020-06-23 19:35:00|1.536|1.536|1.536|1.536|293
1592941200|2020-06-23 19:40:00|1.53|1.53|1.53|1.53|1182
1592941500|2020-06-23 19:45:00|1.534|1.534|1.51|1.518|5492
1592941800|2020-06-23 19:50:00|1.51|1.51|1.506|1.506|2166
1592942100|2020-06-23 19:55:00|1.506|1.52|1.5|1.5|5641
1592942400|2020-06-23 20:00:00|1.52|1.52|1.52|1.52|287
1593005400|2020-06-24 13:30:00|1.49|1.565|1.49|1.565|0
1593005700|2020-06-24 13:35:00|1.55|1.55|1.55|1.55|568
1593006000|2020-06-24 13:40:00|1.52|1.525|1.52|1.525|449
1593006600|2020-06-24 13:50:00|1.55|1.55|1.55|1.55|949
1593007200|2020-06-24 14:00:00|1.54|1.54|1.54|1.54|700
1593007500|2020-06-24 14:05:00|1.55|1.56|1.55|1.56|2385
1593007800|2020-06-24 14:10:00|1.555|1.56|1.555|1.56|1933
1593008400|2020-06-24 14:20:00|1.56|1.56|1.56|1.56|100
1593008700|2020-06-24 14:25:00|1.56|1.56|1.56|1.56|140
1593009000|2020-06-24 14:30:00|1.565|1.565|1.565|1.565|1200
1593009300|2020-06-24 14:35:00|1.57|1.57|1.57|1.57|1094
1593009600|2020-06-24 14:40:00|1.563|1.563|1.563|1.563|1006
1593009900|2020-06-24 14:45:00|1.56|1.565|1.545|1.545|3568
1593010200|2020-06-24 14:50:00|1.545|1.55|1.545|1.55|269
1593010500|2020-06-24 14:55:00|1.55|1.55|1.546|1.55|2047
1593011100|2020-06-24 15:05:00|1.56|1.56|1.557|1.56|386
1593011700|2020-06-24 15:15:00|1.554|1.554|1.554|1.554|1025
1593012000|2020-06-24 15:20:00|1.54|1.54|1.54|1.54|3101
1593012300|2020-06-24 15:25:00|1.55|1.55|1.55|1.55|345
1593012900|2020-06-24 15:35:00|1.54|1.55|1.54|1.55|2545
1593013500|2020-06-24 15:45:00|1.545|1.545|1.545|1.545|526
1593013800|2020-06-24 15:50:00|1.545|1.545|1.545|1.545|100
1593014100|2020-06-24 15:55:00|1.54|1.54|1.53|1.53|10463
1593015900|2020-06-24 16:25:00|1.53|1.53|1.53|1.53|2615
1593016500|2020-06-24 16:35:00|1.52|1.52|1.52|1.52|505
1593016800|2020-06-24 16:40:00|1.52|1.52|1.51|1.512|4850
1593017100|2020-06-24 16:45:00|1.52|1.524|1.52|1.524|1112
1593017400|2020-06-24 16:50:00|1.51|1.51|1.49|1.49|1596
1593018000|2020-06-24 17:00:00|1.47|1.47|1.47|1.47|103
1593018300|2020-06-24 17:05:00|1.5|1.5|1.5|1.5|791
1593018600|2020-06-24 17:10:00|1.499|1.5|1.499|1.5|1172
1593018900|2020-06-24 17:15:00|1.5|1.5|1.5|1.5|904
1593021900|2020-06-24 18:05:00|1.5|1.5|1.5|1.5|200
1593022200|2020-06-24 18:10:00|1.485|1.5|1.477|1.477|4514
1593022800|2020-06-24 18:20:00|1.476|1.476|1.476|1.476|810
1593023400|2020-06-24 18:30:00|1.485|1.491|1.485|1.491|1200
1593023700|2020-06-24 18:35:00|1.485|1.485|1.485|1.485|1420
1593024300|2020-06-24 18:45:00|1.47|1.47|1.47|1.47|530
1593025500|2020-06-24 19:05:00|1.47|1.47|1.47|1.47|1005
1593025800|2020-06-24 19:10:00|1.5|1.5|1.5|1.5|310
1593026100|2020-06-24 19:15:00|1.47|1.49|1.47|1.47|1285
1593026700|2020-06-24 19:25:00|1.5|1.5|1.5|1.5|169
1593027600|2020-06-24 19:40:00|1.506|1.506|1.506|1.506|672
1593028500|2020-06-24 19:55:00|1.5|1.5|1.49|1.49|549
1593028800|2020-06-24 20:00:00|1.49|1.49|1.49|1.49|239
1593091800|2020-06-25 13:30:00|1.45|1.45|1.436|1.436|0
1593092700|2020-06-25 13:45:00|1.53|1.53|1.53|1.53|401
1593093000|2020-06-25 13:50:00|1.44|1.44|1.44|1.44|122
1593094800|2020-06-25 14:20:00|1.475|1.475|1.475|1.475|504
1593095100|2020-06-25 14:25:00|1.5|1.5|1.5|1.5|472
1593096000|2020-06-25 14:40:00|1.5|1.5|1.5|1.5|1392
1593096300|2020-06-25 14:45:00|1.492|1.492|1.492|1.492|322
1593096600|2020-06-25 14:50:00|1.509|1.53|1.5|1.53|10032
1593097800|2020-06-25 15:10:00|1.508|1.52|1.508|1.51|760
1593098100|2020-06-25 15:15:00|1.5|1.5|1.5|1.5|262
1593099600|2020-06-25 15:40:00|1.5|1.5|1.5|1.5|1583
1593099900|2020-06-25 15:45:00|1.48|1.49|1.45|1.47|7548
1593100800|2020-06-25 16:00:00|1.46|1.478|1.46|1.478|1053
1593101700|2020-06-25 16:15:00|1.48|1.48|1.48|1.48|110
1593102900|2020-06-25 16:35:00|1.48|1.48|1.48|1.48|166
1593105900|2020-06-25 17:25:00|1.47|1.47|1.47|1.47|405
1593106500|2020-06-25 17:35:00|1.47|1.47|1.46|1.46|2134
1593109200|2020-06-25 18:20:00|1.49|1.49|1.49|1.49|505
1593109500|2020-06-25 18:25:00|1.49|1.49|1.49|1.49|228
1593110100|2020-06-25 18:35:00|1.495|1.496|1.495|1.495|1492
1593113700|2020-06-25 19:35:00|1.5|1.5|1.5|1.5|830
1593114000|2020-06-25 19:40:00|1.5|1.52|1.5|1.52|1034
1593114600|2020-06-25 19:50:00|1.48|1.48|1.48|1.48|589
1593114900|2020-06-25 19:55:00|1.49|1.49|1.49|1.49|264
1593115200|2020-06-25 20:00:00|1.51|1.51|1.51|1.51|480
1593178200|2020-06-26 13:30:00|1.46|1.485|1.46|1.485|0
1593178800|2020-06-26 13:40:00|1.5|1.5|1.5|1.5|350
1593179400|2020-06-26 13:50:00|1.472|1.486|1.47|1.486|6110
1593179700|2020-06-26 13:55:00|1.49|1.49|1.49|1.49|515
1593181500|2020-06-26 14:25:00|1.47|1.47|1.47|1.47|201
1593181800|2020-06-26 14:30:00|1.487|1.487|1.487|1.487|418
1593182400|2020-06-26 14:40:00|1.48|1.49|1.475|1.49|4559
1593184500|2020-06-26 15:15:00|1.473|1.473|1.473|1.473|309
1593184800|2020-06-26 15:20:00|1.48|1.48|1.48|1.48|115
1593185400|2020-06-26 15:30:00|1.476|1.479|1.476|1.479|4610
1593190800|2020-06-26 17:00:00|1.48|1.48|1.48|1.48|491
1593191700|2020-06-26 17:15:00|1.48|1.48|1.48|1.48|176
1593192300|2020-06-26 17:25:00|1.47|1.47|1.47|1.47|954
1593192600|2020-06-26 17:30:00|1.49|1.49|1.488|1.488|401
1593193500|2020-06-26 17:45:00|1.48|1.48|1.48|1.48|116
1593195000|2020-06-26 18:10:00|1.47|1.47|1.47|1.47|223
1593195300|2020-06-26 18:15:00|1.48|1.48|1.48|1.48|375
1593195600|2020-06-26 18:20:00|1.47|1.477|1.47|1.477|7672
1593196200|2020-06-26 18:30:00|1.48|1.48|1.48|1.48|119
1593196500|2020-06-26 18:35:00|1.47|1.47|1.47|1.47|2201
1593197100|2020-06-26 18:45:00|1.47|1.47|1.47|1.47|3091
1593198000|2020-06-26 19:00:00|1.48|1.48|1.48|1.48|268
1593201300|2020-06-26 19:55:00|1.48|1.49|1.47|1.49|3887
1593201600|2020-06-26 20:00:00|1.5|1.5|1.5|1.5|1609
1593437400|2020-06-29 13:30:00|1.46|1.46|1.46|1.46|0
1593437700|2020-06-29 13:35:00|1.46|1.46|1.46|1.46|205
1593438300|2020-06-29 13:45:00|1.47|1.47|1.47|1.47|800
1593438600|2020-06-29 13:50:00|1.47|1.482|1.47|1.482|2350
1593439500|2020-06-29 14:05:00|1.5|1.55|1.5|1.55|1600
1593439800|2020-06-29 14:10:00|1.56|1.6|1.55|1.55|4651
1593440100|2020-06-29 14:15:00|1.48|1.54|1.48|1.54|2130
1593440700|2020-06-29 14:25:00|1.54|1.54|1.54|1.54|738
1593441000|2020-06-29 14:30:00|1.537|1.537|1.537|1.537|1220
1593441300|2020-06-29 14:35:00|1.53|1.53|1.53|1.53|104
1593441600|2020-06-29 14:40:00|1.53|1.53|1.5|1.5|3762
1593444900|2020-06-29 15:35:00|1.49|1.49|1.49|1.49|149
1593445200|2020-06-29 15:40:00|1.53|1.53|1.52|1.52|21037
1593448200|2020-06-29 16:30:00|1.52|1.52|1.52|1.52|217
1593453900|2020-06-29 18:05:00|1.5|1.5|1.5|1.5|130
1593457500|2020-06-29 19:05:00|1.515|1.515|1.515|1.515|404
1593458100|2020-06-29 19:15:00|1.5|1.508|1.5|1.508|506
1593459300|2020-06-29 19:35:00|1.515|1.515|1.515|1.515|499
1593459900|2020-06-29 19:45:00|1.515|1.515|1.49|1.5|2934
1593460200|2020-06-29 19:50:00|1.49|1.53|1.47|1.53|12839
1593460500|2020-06-29 19:55:00|1.53|1.53|1.53|1.53|264
1593460800|2020-06-29 20:00:00|1.47|1.47|1.47|1.47|136
1593523800|2020-06-30 13:30:00|1.44|1.44|1.44|1.44|0
1593524100|2020-06-30 13:35:00|1.487|1.487|1.487|1.487|244
1593524700|2020-06-30 13:45:00|1.45|1.45|1.45|1.45|334
1593525000|2020-06-30 13:50:00|1.44|1.44|1.4|1.4|23392
1593525300|2020-06-30 13:55:00|1.44|1.44|1.44|1.44|1068
1593525900|2020-06-30 14:05:00|1.47|1.47|1.47|1.47|595
1593527400|2020-06-30 14:30:00|1.49|1.49|1.49|1.49|191
1593528300|2020-06-30 14:45:00|1.49|1.49|1.49|1.49|1911
1593529200|2020-06-30 15:00:00|1.503|1.505|1.503|1.505|1199
1593529500|2020-06-30 15:05:00|1.5|1.5|1.5|1.5|2800
1593530100|2020-06-30 15:15:00|1.5|1.5|1.5|1.5|1125
1593530400|2020-06-30 15:20:00|1.5|1.5|1.5|1.5|889
1593531000|2020-06-30 15:30:00|1.508|1.518|1.508|1.518|3003
1593531600|2020-06-30 15:40:00|1.515|1.515|1.515|1.515|185
1593531900|2020-06-30 15:45:00|1.5|1.5|1.5|1.5|200
1593532200|2020-06-30 15:50:00|1.497|1.497|1.497|1.497|112
1593533400|2020-06-30 16:10:00|1.47|1.51|1.47|1.51|1207
1593538500|2020-06-30 17:35:00|1.5|1.52|1.5|1.52|1609
1593538800|2020-06-30 17:40:00|1.513|1.513|1.513|1.513|100
1593539400|2020-06-30 17:50:00|1.51|1.51|1.51|1.51|500
1593539700|2020-06-30 17:55:00|1.51|1.52|1.49|1.497|3601
1593540300|2020-06-30 18:05:00|1.518|1.518|1.518|1.518|0
1593542100|2020-06-30 18:35:00|1.51|1.52|1.51|1.52|53422
1593543300|2020-06-30 18:55:00|1.54|1.544|1.54|1.544|1197
1593544200|2020-06-30 19:10:00|1.529|1.529|1.529|1.529|900
1593544800|2020-06-30 19:20:00|1.538|1.56|1.538|1.55|2191
1593545700|2020-06-30 19:35:00|1.54|1.56|1.54|1.56|604
1593546000|2020-06-30 19:40:00|1.55|1.55|1.52|1.53|4470
1593546300|2020-06-30 19:45:00|1.53|1.53|1.53|1.53|324
1593546900|2020-06-30 19:55:00|1.56|1.56|1.56|1.56|0
1593602700|2020-07-01 11:25:00|1.56|1.56|1.56|1.56|0
1593610200|2020-07-01 13:30:00|1.58|1.58|1.548|1.552|2775
1593611700|2020-07-01 13:55:00|1.55|1.55|1.538|1.538|1250
1593612300|2020-07-01 14:05:00|1.504|1.504|1.504|1.504|1200
1593612600|2020-07-01 14:10:00|1.5|1.5|1.47|1.47|3285
1593612900|2020-07-01 14:15:00|1.51|1.51|1.51|1.51|779
1593613800|2020-07-01 14:30:00|1.51|1.51|1.51|1.51|100
1593614400|2020-07-01 14:40:00|1.51|1.511|1.51|1.511|260
1593615000|2020-07-01 14:50:00|1.53|1.53|1.51|1.51|350
1593615600|2020-07-01 15:00:00|1.53|1.53|1.53|1.53|5152
1593616200|2020-07-01 15:10:00|1.51|1.51|1.51|1.51|633
1593617100|2020-07-01 15:25:00|1.5|1.5|1.5|1.5|316
1593617700|2020-07-01 15:35:00|1.5|1.5|1.5|1.5|310
1593620100|2020-07-01 16:15:00|1.48|1.487|1.48|1.487|490
1593620400|2020-07-01 16:20:00|1.48|1.48|1.48|1.48|212
1593621000|2020-07-01 16:30:00|1.483|1.489|1.483|1.489|1500
1593621300|2020-07-01 16:35:00|1.48|1.48|1.48|1.48|311
1593622500|2020-07-01 16:55:00|1.48|1.48|1.48|1.48|100
1593622800|2020-07-01 17:00:00|1.46|1.467|1.437|1.437|7230
1593623100|2020-07-01 17:05:00|1.432|1.432|1.432|1.432|264
1593624000|2020-07-01 17:20:00|1.44|1.44|1.43|1.44|4299
1593624300|2020-07-01 17:25:00|1.46|1.46|1.46|1.46|972
1593625500|2020-07-01 17:45:00|1.49|1.49|1.42|1.42|18430
1593626400|2020-07-01 18:00:00|1.42|1.42|1.42|1.42|155
1593627300|2020-07-01 18:15:00|1.462|1.462|1.462|1.462|704
1593627600|2020-07-01 18:20:00|1.47|1.47|1.43|1.43|4243
1593628500|2020-07-01 18:35:00|1.438|1.438|1.438|1.438|1000
1593628800|2020-07-01 18:40:00|1.46|1.46|1.46|1.46|340
1593629400|2020-07-01 18:50:00|1.445|1.445|1.445|1.445|2200
1593630000|2020-07-01 19:00:00|1.445|1.445|1.445|1.445|1505
1593631200|2020-07-01 19:20:00|1.46|1.46|1.46|1.46|401
1593632100|2020-07-01 19:35:00|1.47|1.47|1.47|1.47|1181
1593633000|2020-07-01 19:50:00|1.45|1.45|1.45|1.45|152
1593633300|2020-07-01 19:55:00|1.461|1.47|1.42|1.42|4808
1593633600|2020-07-01 20:00:00|1.42|1.42|1.42|1.42|392
1593694500|2020-07-02 12:55:00|1.49|1.49|1.49|1.49|0
1593696600|2020-07-02 13:30:00|1.43|1.47|1.43|1.47|2710
1593697500|2020-07-02 13:45:00|1.45|1.47|1.45|1.47|1055
1593697800|2020-07-02 13:50:00|1.465|1.465|1.465|1.465|200
1593698100|2020-07-02 13:55:00|1.49|1.49|1.49|1.49|900
1593698400|2020-07-02 14:00:00|1.472|1.472|1.472|1.472|203
1593700200|2020-07-02 14:30:00|1.48|1.486|1.44|1.44|2131
1593701100|2020-07-02 14:45:00|1.48|1.49|1.464|1.464|865
1593701700|2020-07-02 14:55:00|1.45|1.45|1.45|1.45|221
1593703200|2020-07-02 15:20:00|1.47|1.47|1.47|1.47|110
1593703500|2020-07-02 15:25:00|1.462|1.462|1.462|1.462|252
1593703800|2020-07-02 15:30:00|1.45|1.45|1.45|1.45|560
1593705600|2020-07-02 16:00:00|1.45|1.46|1.45|1.46|408
1593706200|2020-07-02 16:10:00|1.457|1.457|1.457|1.457|1030
1593707100|2020-07-02 16:25:00|1.43|1.43|1.43|1.43|462
1593708000|2020-07-02 16:40:00|1.431|1.437|1.43|1.437|2906
1593714000|2020-07-02 18:20:00|1.44|1.44|1.44|1.44|3008
1593714600|2020-07-02 18:30:00|1.44|1.44|1.44|1.44|128
1593714900|2020-07-02 18:35:00|1.442|1.442|1.442|1.442|126
1593716700|2020-07-02 19:05:00|1.44|1.44|1.44|1.44|172
1593719100|2020-07-02 19:45:00|1.45|1.46|1.45|1.46|1162
1593719700|2020-07-02 19:55:00|1.45|1.45|1.45|1.45|150
1593720000|2020-07-02 20:00:00|1.45|1.45|1.45|1.45|110
1593730200|2020-07-02 22:50:00|1.44|1.44|1.44|1.44|0
1593731400|2020-07-02 23:10:00|1.44|1.44|1.44|1.44|0
1594038600|2020-07-06 12:30:00|1.5|1.5|1.5|1.5|0
1594042200|2020-07-06 13:30:00|1.43|1.465|1.43|1.465|5568
1594042800|2020-07-06 13:40:00|1.44|1.44|1.44|1.44|1011
1594043400|2020-07-06 13:50:00|1.475|1.475|1.475|1.475|289
1594044300|2020-07-06 14:05:00|1.46|1.49|1.46|1.49|955
1594045500|2020-07-06 14:25:00|1.45|1.45|1.43|1.43|2020
1594045800|2020-07-06 14:30:00|1.45|1.45|1.44|1.44|1690
1594046100|2020-07-06 14:35:00|1.46|1.47|1.46|1.47|4298
1594046400|2020-07-06 14:40:00|1.465|1.465|1.465|1.465|250
1594047000|2020-07-06 14:50:00|1.47|1.47|1.47|1.47|496
1594049400|2020-07-06 15:30:00|1.46|1.466|1.46|1.466|2839
1594050300|2020-07-06 15:45:00|1.45|1.45|1.45|1.45|241
1594050600|2020-07-06 15:50:00|1.45|1.45|1.45|1.45|104
1594050900|2020-07-06 15:55:00|1.45|1.46|1.45|1.45|4773
1594051800|2020-07-06 16:10:00|1.43|1.43|1.43|1.43|6921
1594052400|2020-07-06 16:20:00|1.43|1.446|1.43|1.446|2300
1594052700|2020-07-06 16:25:00|1.44|1.44|1.44|1.44|1039
1594053000|2020-07-06 16:30:00|1.46|1.46|1.46|1.46|560
1594053600|2020-07-06 16:40:00|1.44|1.44|1.44|1.44|200
1594055100|2020-07-06 17:05:00|1.48|1.48|1.48|1.48|133
1594056600|2020-07-06 17:30:00|1.45|1.47|1.45|1.46|2440
1594056900|2020-07-06 17:35:00|1.46|1.46|1.43|1.446|1774
1594057800|2020-07-06 17:50:00|1.45|1.45|1.45|1.45|250
1594058100|2020-07-06 17:55:00|1.44|1.454|1.44|1.454|1600
1594058700|2020-07-06 18:05:00|1.43|1.45|1.43|1.45|647
1594059900|2020-07-06 18:25:00|1.444|1.45|1.44|1.45|4240
1594061400|2020-07-06 18:50:00|1.465|1.465|1.465|1.465|101
1594063500|2020-07-06 19:25:00|1.46|1.46|1.46|1.46|1000
1594063800|2020-07-06 19:30:00|1.476|1.476|1.476|1.476|1013
1594064100|2020-07-06 19:35:00|1.48|1.48|1.48|1.48|108
1594064400|2020-07-06 19:40:00|1.48|1.48|1.48|1.48|676
1594064700|2020-07-06 19:45:00|1.45|1.48|1.45|1.48|2258
1594065300|2020-07-06 19:55:00|1.48|1.48|1.48|1.48|230
1594067400|2020-07-06 20:30:00|1.48|1.48|1.48|1.48|0
1594067700|2020-07-06 20:35:00|1.49|1.49|1.49|1.49|0
1594070400|2020-07-06 21:20:00|1.49|1.49|1.49|1.49|0
1594128600|2020-07-07 13:30:00|1.44|1.44|1.41|1.44|3969
1594128900|2020-07-07 13:35:00|1.469|1.469|1.469|1.469|300
1594129200|2020-07-07 13:40:00|1.44|1.44|1.44|1.44|602
1594130400|2020-07-07 14:00:00|1.45|1.45|1.45|1.45|434
1594132200|2020-07-07 14:30:00|1.44|1.44|1.44|1.44|3358
1594134600|2020-07-07 15:10:00|1.44|1.44|1.44|1.44|250
1594135200|2020-07-07 15:20:00|1.43|1.437|1.43|1.437|200
1594136100|2020-07-07 15:35:00|1.43|1.43|1.43|1.43|3208
1594136700|2020-07-07 15:45:00|1.436|1.436|1.4|1.4|8050
1594137000|2020-07-07 15:50:00|1.41|1.42|1.41|1.42|730
1594138200|2020-07-07 16:10:00|1.41|1.44|1.41|1.44|2780
1594138800|2020-07-07 16:20:00|1.42|1.43|1.42|1.43|6135
1594139100|2020-07-07 16:25:00|1.44|1.44|1.44|1.44|950
1594139400|2020-07-07 16:30:00|1.43|1.43|1.43|1.43|100
1594140300|2020-07-07 16:45:00|1.426|1.426|1.426|1.426|1000
1594140900|2020-07-07 16:55:00|1.43|1.43|1.42|1.421|2065
1594142400|2020-07-07 17:20:00|1.42|1.42|1.42|1.42|727
1594143000|2020-07-07 17:30:00|1.415|1.415|1.41|1.41|383
1594144200|2020-07-07 17:50:00|1.41|1.41|1.41|1.41|108
1594145100|2020-07-07 18:05:00|1.41|1.41|1.41|1.41|106
1594145400|2020-07-07 18:10:00|1.405|1.41|1.4|1.41|6361
1594145700|2020-07-07 18:15:00|1.4|1.4|1.37|1.37|15552
1594146000|2020-07-07 18:20:00|1.36|1.36|1.36|1.36|208
1594146600|2020-07-07 18:30:00|1.38|1.38|1.3|1.33|16282
1594146900|2020-07-07 18:35:00|1.325|1.325|1.325|1.325|150
1594147200|2020-07-07 18:40:00|1.32|1.333|1.32|1.33|4040
1594147500|2020-07-07 18:45:00|1.33|1.34|1.33|1.33|3317
1594147800|2020-07-07 18:50:00|1.33|1.34|1.325|1.34|9057
1594148100|2020-07-07 18:55:00|1.355|1.355|1.3|1.32|21050
1594148700|2020-07-07 19:05:00|1.31|1.31|1.31|1.31|144
1594149000|2020-07-07 19:10:00|1.32|1.33|1.32|1.33|5225
1594149300|2020-07-07 19:15:00|1.33|1.33|1.33|1.33|417
1594150200|2020-07-07 19:30:00|1.336|1.336|1.336|1.336|404
1594150800|2020-07-07 19:40:00|1.335|1.335|1.33|1.33|300
1594151400|2020-07-07 19:50:00|1.34|1.34|1.33|1.335|5132
1594151700|2020-07-07 19:55:00|1.34|1.34|1.34|1.34|200
1594215000|2020-07-08 13:30:00|1.4|1.42|1.39|1.42|0
1594215300|2020-07-08 13:35:00|1.39|1.39|1.39|1.39|1000
1594215600|2020-07-08 13:40:00|1.39|1.39|1.362|1.362|503
1594216500|2020-07-08 13:55:00|1.37|1.37|1.37|1.37|1100
1594217100|2020-07-08 14:05:00|1.37|1.37|1.37|1.37|945
1594218000|2020-07-08 14:20:00|1.375|1.375|1.37|1.37|2802
1594218300|2020-07-08 14:25:00|1.375|1.375|1.375|1.375|145
1594218600|2020-07-08 14:30:00|1.36|1.36|1.36|1.36|365
1594219500|2020-07-08 14:45:00|1.36|1.39|1.36|1.39|1535
1594220400|2020-07-08 15:00:00|1.392|1.392|1.392|1.392|505
1594221000|2020-07-08 15:10:00|1.4|1.4|1.37|1.372|2413
1594221600|2020-07-08 15:20:00|1.37|1.37|1.35|1.35|1431
1594221900|2020-07-08 15:25:00|1.36|1.36|1.36|1.36|119
1594223100|2020-07-08 15:45:00|1.37|1.37|1.36|1.36|2356
1594224000|2020-07-08 16:00:00|1.37|1.37|1.37|1.37|106
1594224600|2020-07-08 16:10:00|1.37|1.37|1.36|1.36|251
1594224900|2020-07-08 16:15:00|1.36|1.361|1.36|1.36|4377
1594225500|2020-07-08 16:25:00|1.355|1.355|1.355|1.355|965
1594225800|2020-07-08 16:30:00|1.35|1.35|1.35|1.35|100
1594227000|2020-07-08 16:50:00|1.36|1.36|1.36|1.36|242
1594229400|2020-07-08 17:30:00|1.35|1.35|1.35|1.35|1238
1594230000|2020-07-08 17:40:00|1.34|1.34|1.34|1.34|299
1594230300|2020-07-08 17:45:00|1.33|1.33|1.33|1.33|5157
1594230600|2020-07-08 17:50:00|1.33|1.33|1.33|1.33|1100
1594230900|2020-07-08 17:55:00|1.32|1.32|1.32|1.32|1530
1594231200|2020-07-08 18:00:00|1.32|1.32|1.32|1.32|241
1594231500|2020-07-08 18:05:00|1.32|1.32|1.32|1.32|173
1594233300|2020-07-08 18:35:00|1.32|1.32|1.31|1.31|4000
1594233600|2020-07-08 18:40:00|1.331|1.331|1.331|1.331|512
1594235100|2020-07-08 19:05:00|1.32|1.327|1.32|1.32|1721
1594236300|2020-07-08 19:25:00|1.32|1.32|1.32|1.32|2715
1594236600|2020-07-08 19:30:00|1.32|1.32|1.32|1.32|1615
1594238100|2020-07-08 19:55:00|1.33|1.33|1.33|1.33|0
1594301400|2020-07-09 13:30:00|1.31|1.35|1.31|1.35|1414
1594301700|2020-07-09 13:35:00|1.35|1.35|1.35|1.35|239
1594302300|2020-07-09 13:45:00|1.33|1.33|1.33|1.33|430
1594302600|2020-07-09 13:50:00|1.33|1.33|1.32|1.32|4410
1594303200|2020-07-09 14:00:00|1.36|1.36|1.36|1.36|1085
1594303500|2020-07-09 14:05:00|1.365|1.365|1.365|1.365|950
1594304400|2020-07-09 14:20:00|1.36|1.36|1.36|1.36|100
1594305300|2020-07-09 14:35:00|1.37|1.37|1.37|1.37|180
1594305600|2020-07-09 14:40:00|1.36|1.36|1.36|1.36|493
1594308000|2020-07-09 15:20:00|1.34|1.34|1.34|1.34|550
1594308300|2020-07-09 15:25:00|1.3|1.31|1.295|1.3|18988
1594308600|2020-07-09 15:30:00|1.309|1.309|1.309|1.309|650
1594309200|2020-07-09 15:40:00|1.306|1.306|1.306|1.306|697
1594309500|2020-07-09 15:45:00|1.32|1.32|1.32|1.32|1297
1594309800|2020-07-09 15:50:00|1.32|1.35|1.32|1.32|25600
1594310100|2020-07-09 15:55:00|1.32|1.32|1.32|1.32|408
1594310700|2020-07-09 16:05:00|1.35|1.35|1.35|1.35|925
1594311900|2020-07-09 16:25:00|1.32|1.32|1.32|1.32|272
1594314000|2020-07-09 17:00:00|1.34|1.34|1.34|1.34|200
1594314600|2020-07-09 17:10:00|1.336|1.336|1.336|1.336|1205
1594317000|2020-07-09 17:50:00|1.32|1.32|1.32|1.32|174
1594318800|2020-07-09 18:20:00|1.325|1.325|1.325|1.325|231
1594319400|2020-07-09 18:30:00|1.32|1.32|1.32|1.32|477
1594322100|2020-07-09 19:15:00|1.312|1.312|1.312|1.312|2568
1594322400|2020-07-09 19:20:00|1.32|1.324|1.3|1.3|846
1594323300|2020-07-09 19:35:00|1.33|1.33|1.33|1.33|100
1594323600|2020-07-09 19:40:00|1.33|1.34|1.33|1.34|3433
1594323900|2020-07-09 19:45:00|1.34|1.34|1.34|1.34|500
1594324200|2020-07-09 19:50:00|1.34|1.34|1.34|1.34|263
1594324500|2020-07-09 19:55:00|1.33|1.34|1.31|1.31|10017
1594324800|2020-07-09 20:00:00|1.31|1.31|1.31|1.31|0
1594387800|2020-07-10 13:30:00|1.36|1.375|1.342|1.375|20329
1594389000|2020-07-10 13:50:00|1.396|1.396|1.39|1.39|4396
1594390200|2020-07-10 14:10:00|1.39|1.42|1.39|1.42|2265
1594390800|2020-07-10 14:20:00|1.402|1.41|1.402|1.41|200
1594391100|2020-07-10 14:25:00|1.4|1.43|1.4|1.43|766
1594391400|2020-07-10 14:30:00|1.43|1.43|1.43|1.43|634
1594392000|2020-07-10 14:40:00|1.408|1.41|1.39|1.39|350
1594392600|2020-07-10 14:50:00|1.43|1.43|1.43|1.43|2000
1594392900|2020-07-10 14:55:00|1.413|1.418|1.413|1.418|250
1594393200|2020-07-10 15:00:00|1.42|1.42|1.42|1.42|100
1594393800|2020-07-10 15:10:00|1.41|1.41|1.41|1.41|117
1594394400|2020-07-10 15:20:00|1.41|1.41|1.41|1.41|175
1594395300|2020-07-10 15:35:00|1.41|1.41|1.4|1.4|735
1594395900|2020-07-10 15:45:00|1.4|1.4|1.4|1.4|872
1594396500|2020-07-10 15:55:00|1.401|1.41|1.4|1.4|1109
1594398300|2020-07-10 16:25:00|1.414|1.414|1.414|1.414|300
1594398600|2020-07-10 16:30:00|1.41|1.41|1.41|1.41|251
1594398900|2020-07-10 16:35:00|1.41|1.41|1.41|1.41|150
1594399800|2020-07-10 16:50:00|1.42|1.42|1.41|1.418|7523
1594400100|2020-07-10 16:55:00|1.425|1.44|1.418|1.418|1450
1594401300|2020-07-10 17:15:00|1.44|1.44|1.426|1.426|411
1594401900|2020-07-10 17:25:00|1.43|1.43|1.43|1.43|100
1594403100|2020-07-10 17:45:00|1.43|1.43|1.43|1.43|211
1594404000|2020-07-10 18:00:00|1.44|1.445|1.44|1.445|264
1594404300|2020-07-10 18:05:00|1.445|1.445|1.44|1.44|586
1594405800|2020-07-10 18:30:00|1.445|1.445|1.445|1.445|500
1594406100|2020-07-10 18:35:00|1.44|1.44|1.44|1.44|1639
1594407900|2020-07-10 19:05:00|1.43|1.43|1.43|1.43|198
1594408800|2020-07-10 19:20:00|1.44|1.44|1.44|1.44|116
1594409100|2020-07-10 19:25:00|1.435|1.435|1.435|1.435|100
1594409700|2020-07-10 19:35:00|1.43|1.43|1.43|1.43|1119
1594410000|2020-07-10 19:40:00|1.436|1.436|1.436|1.436|3078
1594410300|2020-07-10 19:45:00|1.434|1.434|1.42|1.42|2600
1594410600|2020-07-10 19:50:00|1.43|1.43|1.41|1.42|5187
1594410900|2020-07-10 19:55:00|1.41|1.42|1.4|1.4|3085
1594647000|2020-07-13 13:30:00|1.38|1.38|1.36|1.36|0
1594649400|2020-07-13 14:10:00|1.401|1.429|1.4|1.4|1393
1594650600|2020-07-13 14:30:00|1.415|1.415|1.415|1.415|1642
1594651200|2020-07-13 14:40:00|1.425|1.425|1.425|1.425|390
1594651500|2020-07-13 14:45:00|1.42|1.42|1.42|1.42|220
1594651800|2020-07-13 14:50:00|1.415|1.415|1.415|1.415|260
1594652400|2020-07-13 15:00:00|1.413|1.413|1.413|1.413|184
1594653000|2020-07-13 15:10:00|1.401|1.401|1.401|1.401|500
1594653300|2020-07-13 15:15:00|1.4|1.4|1.4|1.4|500
1594653600|2020-07-13 15:20:00|1.41|1.41|1.41|1.41|1068
1594655100|2020-07-13 15:45:00|1.38|1.38|1.377|1.377|1100
1594655400|2020-07-13 15:50:00|1.4|1.4|1.4|1.4|1862
1594655700|2020-07-13 15:55:00|1.4|1.4|1.4|1.4|150
1594656600|2020-07-13 16:10:00|1.41|1.41|1.41|1.41|620
1594656900|2020-07-13 16:15:00|1.408|1.408|1.408|1.408|268
1594659000|2020-07-13 16:50:00|1.41|1.41|1.41|1.41|222
1594660200|2020-07-13 17:10:00|1.42|1.42|1.42|1.42|301
1594660800|2020-07-13 17:20:00|1.42|1.42|1.42|1.42|100
1594661100|2020-07-13 17:25:00|1.42|1.42|1.42|1.42|151
1594662000|2020-07-13 17:40:00|1.423|1.43|1.423|1.43|2265
1594662300|2020-07-13 17:45:00|1.42|1.42|1.42|1.42|3005
1594662600|2020-07-13 17:50:00|1.437|1.437|1.437|1.437|200
1594662900|2020-07-13 17:55:00|1.43|1.43|1.43|1.43|1080
1594664400|2020-07-13 18:20:00|1.43|1.43|1.43|1.43|396
1594664700|2020-07-13 18:25:00|1.425|1.425|1.39|1.42|4448
1594665300|2020-07-13 18:35:00|1.38|1.38|1.33|1.347|10398
1594665600|2020-07-13 18:40:00|1.35|1.35|1.33|1.34|11499
1594665900|2020-07-13 18:45:00|1.35|1.35|1.35|1.35|7113
1594668600|2020-07-13 19:30:00|1.36|1.36|1.36|1.36|883
1594669200|2020-07-13 19:40:00|1.34|1.35|1.34|1.35|1318
1594669500|2020-07-13 19:45:00|1.35|1.35|1.33|1.33|8001
1594669800|2020-07-13 19:50:00|1.33|1.38|1.32|1.33|6492
1594670100|2020-07-13 19:55:00|1.34|1.34|1.34|1.34|1109
1594733400|2020-07-14 13:30:00|1.29|1.29|1.29|1.29|0
1594734900|2020-07-14 13:55:00|1.309|1.309|1.309|1.309|160
1594735200|2020-07-14 14:00:00|1.33|1.33|1.33|1.33|4924
1594736100|2020-07-14 14:15:00|1.31|1.31|1.31|1.31|774
1594738500|2020-07-14 14:55:00|1.335|1.335|1.335|1.335|210
1594739100|2020-07-14 15:05:00|1.33|1.33|1.33|1.33|100
1594739700|2020-07-14 15:15:00|1.34|1.35|1.339|1.339|6100
1594740000|2020-07-14 15:20:00|1.36|1.36|1.36|1.36|403
1594740600|2020-07-14 15:30:00|1.34|1.35|1.34|1.35|213
1594741800|2020-07-14 15:50:00|1.35|1.35|1.35|1.35|100
1594742400|2020-07-14 16:00:00|1.35|1.35|1.35|1.35|2150
1594743000|2020-07-14 16:10:00|1.36|1.4|1.36|1.393|9040
1594743300|2020-07-14 16:15:00|1.38|1.38|1.38|1.38|100
1594744200|2020-07-14 16:30:00|1.38|1.38|1.37|1.37|1550
1594744800|2020-07-14 16:40:00|1.373|1.373|1.373|1.373|1500
1594745100|2020-07-14 16:45:00|1.36|1.36|1.36|1.36|179
1594745700|2020-07-14 16:55:00|1.36|1.36|1.36|1.36|250
1594747500|2020-07-14 17:25:00|1.378|1.378|1.378|1.378|172
1594749300|2020-07-14 17:55:00|1.385|1.385|1.385|1.385|151
1594752600|2020-07-14 18:50:00|1.385|1.385|1.385|1.385|149
1594753800|2020-07-14 19:10:00|1.385|1.385|1.385|1.385|3100
1594754700|2020-07-14 19:25:00|1.385|1.39|1.38|1.39|7010
1594755600|2020-07-14 19:40:00|1.39|1.395|1.39|1.395|316
1594755900|2020-07-14 19:45:00|1.395|1.395|1.395|1.395|1000
1594756500|2020-07-14 19:55:00|1.39|1.39|1.39|1.39|0
1594819800|2020-07-15 13:30:00|1.4|1.4|1.4|1.4|1729
1594820100|2020-07-15 13:35:00|1.44|1.44|1.44|1.44|1000
1594820400|2020-07-15 13:40:00|1.44|1.44|1.433|1.44|8906
1594820700|2020-07-15 13:45:00|1.45|1.45|1.45|1.45|1205
1594821300|2020-07-15 13:55:00|1.45|1.45|1.45|1.45|1000
1594821600|2020-07-15 14:00:00|1.45|1.45|1.45|1.45|400
1594821900|2020-07-15 14:05:00|1.45|1.45|1.45|1.45|1432
1594822800|2020-07-15 14:20:00|1.42|1.42|1.42|1.42|122
1594823100|2020-07-15 14:25:00|1.44|1.44|1.44|1.44|105
1594823400|2020-07-15 14:30:00|1.44|1.44|1.44|1.44|115
1594823700|2020-07-15 14:35:00|1.45|1.45|1.45|1.45|710
1594824000|2020-07-15 14:40:00|1.468|1.51|1.468|1.49|5901
1594824900|2020-07-15 14:55:00|1.52|1.52|1.49|1.49|215
1594825200|2020-07-15 15:00:00|1.513|1.513|1.513|1.513|288
1594825500|2020-07-15 15:05:00|1.495|1.495|1.49|1.49|8513
1594825800|2020-07-15 15:10:00|1.493|1.51|1.493|1.51|277
1594826100|2020-07-15 15:15:00|1.5|1.5|1.5|1.5|160
1594826700|2020-07-15 15:25:00|1.48|1.49|1.48|1.48|2453
1594828800|2020-07-15 16:00:00|1.47|1.47|1.47|1.47|857
1594829100|2020-07-15 16:05:00|1.455|1.455|1.455|1.455|185
1594829400|2020-07-15 16:10:00|1.455|1.455|1.455|1.455|749
1594831800|2020-07-15 16:50:00|1.47|1.47|1.47|1.47|103
1594832700|2020-07-15 17:05:00|1.49|1.49|1.481|1.49|2931
1594833600|2020-07-15 17:20:00|1.49|1.49|1.49|1.49|100
1594834500|2020-07-15 17:35:00|1.5|1.5|1.496|1.496|2069
1594835400|2020-07-15 17:50:00|1.5|1.5|1.495|1.5|636
1594835700|2020-07-15 17:55:00|1.5|1.51|1.5|1.51|1232
1594836600|2020-07-15 18:10:00|1.51|1.51|1.51|1.51|100
1594836900|2020-07-15 18:15:00|1.51|1.513|1.51|1.513|2900
1594838100|2020-07-15 18:35:00|1.505|1.505|1.505|1.505|175
1594838400|2020-07-15 18:40:00|1.505|1.505|1.505|1.505|140
1594838700|2020-07-15 18:45:00|1.52|1.52|1.51|1.51|1335
1594839000|2020-07-15 18:50:00|1.52|1.52|1.52|1.52|6517
1594839300|2020-07-15 18:55:00|1.55|1.55|1.55|1.55|578
1594839600|2020-07-15 19:00:00|1.6|1.62|1.6|1.62|2800
1594839900|2020-07-15 19:05:00|1.57|1.57|1.57|1.57|735
1594840200|2020-07-15 19:10:00|1.57|1.57|1.57|1.57|300
1594840500|2020-07-15 19:15:00|1.57|1.59|1.56|1.58|5600
1594840800|2020-07-15 19:20:00|1.58|1.58|1.58|1.58|541
1594841700|2020-07-15 19:35:00|1.53|1.53|1.53|1.53|731
1594842300|2020-07-15 19:45:00|1.56|1.56|1.56|1.56|100
1594842600|2020-07-15 19:50:00|1.586|1.586|1.57|1.571|2033
1594842900|2020-07-15 19:55:00|1.565|1.58|1.565|1.58|786
1594843200|2020-07-15 20:00:00|1.52|1.52|1.52|1.52|0
1594906200|2020-07-16 13:30:00|1.51|1.54|1.49|1.54|12663
1594907100|2020-07-16 13:45:00|1.52|1.52|1.51|1.52|605
1594907400|2020-07-16 13:50:00|1.53|1.53|1.53|1.53|470
1594907700|2020-07-16 13:55:00|1.6|1.6|1.565|1.6|5138
1594908300|2020-07-16 14:05:00|1.56|1.56|1.56|1.56|800
1594908600|2020-07-16 14:10:00|1.59|1.59|1.59|1.59|705
1594909200|2020-07-16 14:20:00|1.55|1.55|1.55|1.55|500
1594910100|2020-07-16 14:35:00|1.56|1.569|1.56|1.569|605
1594910700|2020-07-16 14:45:00|1.582|1.582|1.582|1.582|1014
1594911300|2020-07-16 14:55:00|1.585|1.585|1.585|1.585|1007
1594912500|2020-07-16 15:15:00|1.59|1.59|1.59|1.59|484
1594913700|2020-07-16 15:35:00|1.62|1.626|1.62|1.626|1312
1594914000|2020-07-16 15:40:00|1.635|1.64|1.635|1.64|481
1594914300|2020-07-16 15:45:00|1.635|1.65|1.635|1.65|3611
1594914600|2020-07-16 15:50:00|1.68|1.68|1.63|1.68|21635
1594914900|2020-07-16 15:55:00|1.641|1.67|1.63|1.67|3917
1594915200|2020-07-16 16:00:00|1.68|1.7|1.68|1.7|8230
1594915500|2020-07-16 16:05:00|1.7|1.7|1.69|1.69|2306
1594915800|2020-07-16 16:10:00|1.685|1.685|1.685|1.685|784
1594916100|2020-07-16 16:15:00|1.67|1.67|1.67|1.67|3030
1594916400|2020-07-16 16:20:00|1.67|1.67|1.66|1.66|3573
1594916700|2020-07-16 16:25:00|1.65|1.65|1.61|1.63|1460
1594917000|2020-07-16 16:30:00|1.63|1.657|1.63|1.657|2910
1594917900|2020-07-16 16:45:00|1.64|1.64|1.58|1.596|7581
1594919100|2020-07-16 17:05:00|1.628|1.63|1.622|1.622|703
1594919400|2020-07-16 17:10:00|1.62|1.62|1.62|1.62|6323
1594920300|2020-07-16 17:25:00|1.62|1.62|1.615|1.615|1064
1594920900|2020-07-16 17:35:00|1.61|1.61|1.59|1.59|3101
1594921200|2020-07-16 17:40:00|1.59|1.59|1.57|1.57|615
1594921800|2020-07-16 17:50:00|1.57|1.57|1.57|1.57|101
1594922100|2020-07-16 17:55:00|1.585|1.585|1.585|1.585|215
1594922400|2020-07-16 18:00:00|1.595|1.595|1.592|1.592|851
1594923000|2020-07-16 18:10:00|1.6|1.6|1.6|1.6|101
1594923300|2020-07-16 18:15:00|1.6|1.6|1.6|1.6|1053
1594924500|2020-07-16 18:35:00|1.61|1.64|1.6|1.6|9362
1594926000|2020-07-16 19:00:00|1.635|1.65|1.63|1.65|2777
1594926300|2020-07-16 19:05:00|1.648|1.648|1.648|1.648|2000
1594926600|2020-07-16 19:10:00|1.64|1.64|1.62|1.62|3094
1594926900|2020-07-16 19:15:00|1.62|1.63|1.62|1.63|1300
1594927200|2020-07-16 19:20:00|1.62|1.62|1.62|1.62|1102
1594927500|2020-07-16 19:25:00|1.7|1.7|1.61|1.62|3160
1594928100|2020-07-16 19:35:00|1.625|1.68|1.625|1.68|7026
1594928700|2020-07-16 19:45:00|1.66|1.66|1.66|1.66|750
1594929000|2020-07-16 19:50:00|1.64|1.64|1.64|1.64|168
1594929300|2020-07-16 19:55:00|1.64|1.64|1.62|1.63|0
1594992600|2020-07-17 13:30:00|1.68|1.68|1.63|1.63|3154
1594993200|2020-07-17 13:40:00|1.65|1.65|1.65|1.65|130
1594993500|2020-07-17 13:45:00|1.655|1.655|1.655|1.655|153
1594993800|2020-07-17 13:50:00|1.67|1.67|1.655|1.655|5004
1594994700|2020-07-17 14:05:00|1.66|1.66|1.654|1.654|1098
1594995000|2020-07-17 14:10:00|1.66|1.66|1.65|1.65|200
1594995300|2020-07-17 14:15:00|1.65|1.65|1.65|1.65|560
1594995600|2020-07-17 14:20:00|1.66|1.66|1.645|1.645|200
1594995900|2020-07-17 14:25:00|1.63|1.638|1.63|1.638|5154
1594996200|2020-07-17 14:30:00|1.63|1.63|1.63|1.63|1345
1594997100|2020-07-17 14:45:00|1.649|1.7|1.649|1.7|6926
1594997400|2020-07-17 14:50:00|1.67|1.67|1.63|1.65|3711
1594998000|2020-07-17 15:00:00|1.675|1.695|1.67|1.67|4143
1594998300|2020-07-17 15:05:00|1.66|1.66|1.66|1.66|1103
1594999200|2020-07-17 15:20:00|1.655|1.66|1.655|1.66|5748
1594999500|2020-07-17 15:25:00|1.66|1.66|1.66|1.66|500
1594999800|2020-07-17 15:30:00|1.665|1.693|1.665|1.693|1279
1595001000|2020-07-17 15:50:00|1.68|1.68|1.68|1.68|715
1595001600|2020-07-17 16:00:00|1.69|1.69|1.682|1.682|2010
1595002800|2020-07-17 16:20:00|1.688|1.69|1.688|1.69|1140
1595004900|2020-07-17 16:55:00|1.68|1.68|1.68|1.68|130
1595005800|2020-07-17 17:10:00|1.68|1.68|1.68|1.68|131
1595006100|2020-07-17 17:15:00|1.68|1.68|1.67|1.67|4905
1595006700|2020-07-17 17:25:00|1.665|1.67|1.665|1.67|1015
1595008500|2020-07-17 17:55:00|1.67|1.684|1.664|1.684|4627
1595008800|2020-07-17 18:00:00|1.687|1.7|1.687|1.7|3701
1595009100|2020-07-17 18:05:00|1.711|1.73|1.711|1.73|2400
1595009400|2020-07-17 18:10:00|1.73|1.73|1.73|1.73|193
1595009700|2020-07-17 18:15:00|1.74|1.745|1.74|1.745|1100
1595010000|2020-07-17 18:20:00|1.74|1.74|1.74|1.74|144
1595010300|2020-07-17 18:25:00|1.74|1.74|1.74|1.74|2420
1595010600|2020-07-17 18:30:00|1.73|1.74|1.73|1.74|4465
1595010900|2020-07-17 18:35:00|1.72|1.729|1.72|1.72|2605
1595011200|2020-07-17 18:40:00|1.72|1.72|1.7|1.7|1664
1595011800|2020-07-17 18:50:00|1.72|1.72|1.712|1.72|2200
1595012100|2020-07-17 18:55:00|1.72|1.72|1.72|1.72|100
1595012400|2020-07-17 19:00:00|1.72|1.72|1.72|1.72|169
1595013300|2020-07-17 19:15:00|1.71|1.71|1.71|1.71|100
1595013600|2020-07-17 19:20:00|1.71|1.71|1.71|1.71|500
1595013900|2020-07-17 19:25:00|1.66|1.67|1.66|1.66|800
1595014200|2020-07-17 19:30:00|1.7|1.72|1.7|1.71|1709
1595014800|2020-07-17 19:40:00|1.715|1.72|1.71|1.71|2052
1595015100|2020-07-17 19:45:00|1.7|1.715|1.7|1.715|7701
1595015400|2020-07-17 19:50:00|1.72|1.73|1.713|1.73|16976
1595015700|2020-07-17 19:55:00|1.71|1.71|1.68|1.68|1408
1595251800|2020-07-20 13:30:00|1.69|1.69|1.69|1.69|0
1595252100|2020-07-20 13:35:00|1.69|1.7|1.69|1.7|1719
1595253300|2020-07-20 13:55:00|1.69|1.69|1.69|1.69|2171
1595253600|2020-07-20 14:00:00|1.69|1.7|1.69|1.7|7810
1595254200|2020-07-20 14:10:00|1.7|1.7|1.7|1.7|322
1595255100|2020-07-20 14:25:00|1.677|1.677|1.677|1.677|700
1595255400|2020-07-20 14:30:00|1.67|1.67|1.67|1.67|100
1595255700|2020-07-20 14:35:00|1.685|1.685|1.65|1.65|2003
1595256300|2020-07-20 14:45:00|1.66|1.663|1.66|1.66|2075
1595256900|2020-07-20 14:55:00|1.658|1.675|1.658|1.675|5005
1595257500|2020-07-20 15:05:00|1.672|1.672|1.672|1.672|1000
1595257800|2020-07-20 15:10:00|1.669|1.669|1.669|1.669|1002
1595258400|2020-07-20 15:20:00|1.665|1.665|1.665|1.665|916
1595259300|2020-07-20 15:35:00|1.68|1.68|1.68|1.68|105
1595260200|2020-07-20 15:50:00|1.68|1.69|1.68|1.69|1940
1595260800|2020-07-20 16:00:00|1.685|1.685|1.685|1.685|518
1595261400|2020-07-20 16:10:00|1.69|1.69|1.69|1.69|833
1595262900|2020-07-20 16:35:00|1.7|1.7|1.69|1.69|5308
1595263200|2020-07-20 16:40:00|1.698|1.7|1.698|1.7|920
1595263500|2020-07-20 16:45:00|1.686|1.686|1.686|1.686|505
1595263800|2020-07-20 16:50:00|1.68|1.68|1.68|1.68|179
1595264400|2020-07-20 17:00:00|1.7|1.7|1.7|1.7|1685
1595264700|2020-07-20 17:05:00|1.697|1.73|1.697|1.72|19907
1595265000|2020-07-20 17:10:00|1.7|1.73|1.7|1.73|1590
1595265300|2020-07-20 17:15:00|1.72|1.72|1.72|1.72|250
1595265600|2020-07-20 17:20:00|1.72|1.73|1.72|1.73|232
1595265900|2020-07-20 17:25:00|1.73|1.732|1.73|1.732|1309
1595266500|2020-07-20 17:35:00|1.735|1.735|1.735|1.735|526
1595267100|2020-07-20 17:45:00|1.74|1.74|1.74|1.74|1050
1595267700|2020-07-20 17:55:00|1.73|1.73|1.711|1.716|9669
1595269500|2020-07-20 18:25:00|1.71|1.71|1.71|1.71|809
1595270700|2020-07-20 18:45:00|1.72|1.72|1.72|1.72|125
1595271300|2020-07-20 18:55:00|1.73|1.73|1.73|1.73|1356
1595273100|2020-07-20 19:25:00|1.71|1.71|1.69|1.69|203
1595273400|2020-07-20 19:30:00|1.709|1.709|1.705|1.705|750
1595274300|2020-07-20 19:45:00|1.715|1.715|1.715|1.715|511
1595274900|2020-07-20 19:55:00|1.702|1.71|1.68|1.68|3914
1595275200|2020-07-20 20:00:00|1.72|1.72|1.72|1.72|0
1595335200|2020-07-21 12:40:00|1.73|1.73|1.72|1.72|0
1595338200|2020-07-21 13:30:00|1.66|1.675|1.66|1.675|5183
1595339400|2020-07-21 13:50:00|1.67|1.674|1.67|1.674|871
1595340000|2020-07-21 14:00:00|1.67|1.67|1.67|1.67|2000
1595340300|2020-07-21 14:05:00|1.68|1.68|1.68|1.68|100
1595340600|2020-07-21 14:10:00|1.675|1.675|1.675|1.675|886
1595344800|2020-07-21 15:20:00|1.66|1.66|1.651|1.651|1065
1595345700|2020-07-21 15:35:00|1.65|1.65|1.65|1.65|640
1595346000|2020-07-21 15:40:00|1.65|1.65|1.65|1.65|111
1595346300|2020-07-21 15:45:00|1.65|1.65|1.65|1.65|305
1595346900|2020-07-21 15:55:00|1.65|1.664|1.65|1.656|3005
1595347500|2020-07-21 16:05:00|1.667|1.667|1.665|1.665|572
1595348100|2020-07-21 16:15:00|1.664|1.664|1.664|1.664|282
1595348400|2020-07-21 16:20:00|1.66|1.66|1.65|1.65|2159
1595349300|2020-07-21 16:35:00|1.65|1.65|1.65|1.65|105
1595349600|2020-07-21 16:40:00|1.65|1.65|1.63|1.63|1794
1595349900|2020-07-21 16:45:00|1.63|1.63|1.63|1.63|1005
1595350500|2020-07-21 16:55:00|1.638|1.638|1.638|1.638|319
1595352900|2020-07-21 17:35:00|1.638|1.638|1.638|1.638|1023
1595354700|2020-07-21 18:05:00|1.63|1.63|1.6|1.6|2958
1595356200|2020-07-21 18:30:00|1.62|1.628|1.62|1.628|1928
1595357700|2020-07-21 18:55:00|1.636|1.636|1.622|1.622|1300
1595358300|2020-07-21 19:05:00|1.624|1.624|1.62|1.62|1516
1595358600|2020-07-21 19:10:00|1.6|1.62|1.6|1.62|1178
1595359200|2020-07-21 19:20:00|1.6|1.603|1.6|1.603|5607
1595359500|2020-07-21 19:25:00|1.615|1.615|1.615|1.615|1010
1595359800|2020-07-21 19:30:00|1.63|1.63|1.63|1.63|307
1595360700|2020-07-21 19:45:00|1.625|1.625|1.61|1.61|361
1595361300|2020-07-21 19:55:00|1.605|1.61|1.605|1.61|451
1595363700|2020-07-21 20:35:00|1.61|1.61|1.61|1.61|0
1595424600|2020-07-22 13:30:00|1.69|1.69|1.6|1.6|2016
1595425500|2020-07-22 13:45:00|1.59|1.608|1.568|1.608|5563
1595426100|2020-07-22 13:55:00|1.595|1.595|1.595|1.595|463
1595428500|2020-07-22 14:35:00|1.612|1.612|1.59|1.59|1255
1595429100|2020-07-22 14:45:00|1.62|1.65|1.62|1.65|2127
1595430300|2020-07-22 15:05:00|1.63|1.63|1.63|1.63|100
1595430600|2020-07-22 15:10:00|1.64|1.64|1.64|1.64|5181
1595430900|2020-07-22 15:15:00|1.62|1.62|1.61|1.615|5100
1595431800|2020-07-22 15:30:00|1.624|1.624|1.624|1.624|1526
1595432100|2020-07-22 15:35:00|1.613|1.613|1.613|1.613|1509
1595433600|2020-07-22 16:00:00|1.605|1.605|1.605|1.605|500
1595433900|2020-07-22 16:05:00|1.604|1.604|1.604|1.604|951
1595434800|2020-07-22 16:20:00|1.6|1.6|1.6|1.6|1394
1595438100|2020-07-22 17:15:00|1.605|1.605|1.605|1.605|300
1595438400|2020-07-22 17:20:00|1.6|1.6|1.6|1.6|604
1595438700|2020-07-22 17:25:00|1.59|1.59|1.59|1.59|166
1595440500|2020-07-22 17:55:00|1.608|1.608|1.608|1.608|500
1595441400|2020-07-22 18:10:00|1.603|1.603|1.603|1.603|600
1595441700|2020-07-22 18:15:00|1.61|1.61|1.61|1.61|150
1595442300|2020-07-22 18:25:00|1.607|1.607|1.607|1.607|200
1595442900|2020-07-22 18:35:00|1.6|1.6|1.6|1.6|400
1595443200|2020-07-22 18:40:00|1.61|1.61|1.61|1.61|800
1595443800|2020-07-22 18:50:00|1.62|1.62|1.62|1.62|473
1595444400|2020-07-22 19:00:00|1.623|1.623|1.623|1.623|112
1595446800|2020-07-22 19:40:00|1.625|1.63|1.625|1.63|1100
1595447400|2020-07-22 19:50:00|1.62|1.62|1.62|1.62|135
1595447700|2020-07-22 19:55:00|1.63|1.637|1.63|1.63|1205
1595511000|2020-07-23 13:30:00|1.66|1.66|1.634|1.634|0
1595511300|2020-07-23 13:35:00|1.63|1.63|1.63|1.63|106
1595512500|2020-07-23 13:55:00|1.61|1.62|1.61|1.61|1946
1595512800|2020-07-23 14:00:00|1.631|1.631|1.63|1.63|1086
1595513100|2020-07-23 14:05:00|1.63|1.63|1.63|1.63|161
1595513700|2020-07-23 14:15:00|1.618|1.618|1.618|1.618|1010
1595515800|2020-07-23 14:50:00|1.625|1.625|1.625|1.625|355
1595516400|2020-07-23 15:00:00|1.58|1.584|1.58|1.584|245
1595516700|2020-07-23 15:05:00|1.59|1.59|1.59|1.59|251
1595517000|2020-07-23 15:10:00|1.58|1.58|1.58|1.58|300
1595517600|2020-07-23 15:20:00|1.605|1.605|1.605|1.605|200
1595517900|2020-07-23 15:25:00|1.58|1.63|1.58|1.63|278
1595518500|2020-07-23 15:35:00|1.613|1.613|1.613|1.613|350
1595518800|2020-07-23 15:40:00|1.59|1.595|1.59|1.59|600
1595520000|2020-07-23 16:00:00|1.61|1.61|1.61|1.61|150
1595522100|2020-07-23 16:35:00|1.61|1.611|1.61|1.611|1100
1595522400|2020-07-23 16:40:00|1.61|1.61|1.6|1.6|1011
1595524200|2020-07-23 17:10:00|1.63|1.63|1.63|1.63|1400
1595525100|2020-07-23 17:25:00|1.63|1.63|1.63|1.63|1800
1595527800|2020-07-23 18:10:00|1.61|1.61|1.61|1.61|301
1595529300|2020-07-23 18:35:00|1.6|1.6|1.6|1.6|145
1595532000|2020-07-23 19:20:00|1.61|1.614|1.61|1.614|1808
1595533500|2020-07-23 19:45:00|1.61|1.61|1.61|1.61|2000
1595533800|2020-07-23 19:50:00|1.62|1.62|1.615|1.615|1698
1595534100|2020-07-23 19:55:00|1.61|1.61|1.61|1.61|148
1595534400|2020-07-23 20:00:00|1.65|1.65|1.65|1.65|194
1595597400|2020-07-24 13:30:00|1.65|1.65|1.65|1.65|0
1595597700|2020-07-24 13:35:00|1.61|1.61|1.6|1.6|1352
1595598300|2020-07-24 13:45:00|1.63|1.63|1.63|1.63|600
1595599200|2020-07-24 14:00:00|1.6|1.61|1.6|1.61|21466
1595601000|2020-07-24 14:30:00|1.6|1.6|1.6|1.6|985
1595601300|2020-07-24 14:35:00|1.6|1.6|1.589|1.589|14339
1595602200|2020-07-24 14:50:00|1.6|1.61|1.59|1.601|4164
1595602500|2020-07-24 14:55:00|1.597|1.61|1.597|1.61|1211
1595602800|2020-07-24 15:00:00|1.615|1.615|1.615|1.615|313
1595603400|2020-07-24 15:10:00|1.609|1.609|1.609|1.609|305
1595603700|2020-07-24 15:15:00|1.61|1.61|1.61|1.61|240
1595606700|2020-07-24 16:05:00|1.61|1.61|1.6|1.6|355
1595607300|2020-07-24 16:15:00|1.6|1.6|1.6|1.6|2459
1595607900|2020-07-24 16:25:00|1.6|1.6|1.6|1.6|187
1595610300|2020-07-24 17:05:00|1.58|1.588|1.58|1.588|525
1595610900|2020-07-24 17:15:00|1.58|1.588|1.52|1.53|39047
1595611200|2020-07-24 17:20:00|1.56|1.56|1.56|1.56|2195
1595613900|2020-07-24 18:05:00|1.58|1.58|1.58|1.58|7600
1595614500|2020-07-24 18:15:00|1.545|1.545|1.545|1.545|299
1595617200|2020-07-24 19:00:00|1.57|1.57|1.57|1.57|110
1595618100|2020-07-24 19:15:00|1.55|1.57|1.5|1.57|5081
1595618400|2020-07-24 19:20:00|1.51|1.51|1.51|1.51|114
1595618700|2020-07-24 19:25:00|1.51|1.51|1.51|1.51|500
1595619000|2020-07-24 19:30:00|1.55|1.55|1.55|1.55|1505
1595619300|2020-07-24 19:35:00|1.55|1.55|1.55|1.55|738
1595619600|2020-07-24 19:40:00|1.55|1.55|1.55|1.55|105
1595620200|2020-07-24 19:50:00|1.57|1.57|1.57|1.57|702
1595620500|2020-07-24 19:55:00|1.545|1.545|1.545|1.545|297
1595620500|2020-07-24 19:55:00|1.545|1.545|1.545|1.545|297