1590586200|2020-05-27 13:30:00|5.4|5.58|5.375|5.56|0
1590586500|2020-05-27 13:35:00|5.54|5.54|5.43|5.47|14368
1590586800|2020-05-27 13:40:00|5.43|5.46|5.366|5.39|16544
1590587100|2020-05-27 13:45:00|5.42|5.44|5.36|5.36|3693
1590587400|2020-05-27 13:50:00|5.35|5.361|5.33|5.33|5161
1590587700|2020-05-27 13:55:00|5.325|5.4|5.325|5.4|3195
1590588000|2020-05-27 14:00:00|5.38|5.39|5.32|5.36|25418
1590588300|2020-05-27 14:05:00|5.37|5.4|5.36|5.39|7636
1590588600|2020-05-27 14:10:00|5.41|5.5|5.41|5.43|9681
1590588900|2020-05-27 14:15:00|5.46|5.49|5.445|5.47|2883
1590589200|2020-05-27 14:20:00|5.48|5.49|5.41|5.42|3348
1590589500|2020-05-27 14:25:00|5.43|5.45|5.42|5.44|4503
1590589800|2020-05-27 14:30:00|5.44|5.455|5.42|5.42|3903
1590590100|2020-05-27 14:35:00|5.41|5.41|5.345|5.345|3750
1590590400|2020-05-27 14:40:00|5.33|5.35|5.3|5.35|3980
1590590700|2020-05-27 14:45:00|5.31|5.31|5.26|5.26|3254
1590591000|2020-05-27 14:50:00|5.26|5.31|5.26|5.31|4596
1590591300|2020-05-27 14:55:00|5.32|5.35|5.32|5.33|3079
1590591600|2020-05-27 15:00:00|5.34|5.38|5.34|5.38|1934
1590591900|2020-05-27 15:05:00|5.37|5.44|5.36|5.41|5943
1590592200|2020-05-27 15:10:00|5.416|5.42|5.37|5.39|10272
1590592500|2020-05-27 15:15:00|5.39|5.4|5.35|5.38|2027
1590592800|2020-05-27 15:20:00|5.41|5.41|5.33|5.33|2610
1590593100|2020-05-27 15:25:00|5.299|5.39|5.29|5.38|5242
1590593400|2020-05-27 15:30:00|5.36|5.37|5.345|5.37|1457
1590593700|2020-05-27 15:35:00|5.39|5.39|5.306|5.37|5331
1590594000|2020-05-27 15:40:00|5.34|5.35|5.33|5.35|992
1590594300|2020-05-27 15:45:00|5.35|5.41|5.35|5.41|10942
1590594600|2020-05-27 15:50:00|5.4|5.41|5.39|5.41|1272
1590594900|2020-05-27 15:55:00|5.4|5.44|5.4|5.427|3568
1590595200|2020-05-27 16:00:00|5.43|5.45|5.42|5.43|3392
1590595500|2020-05-27 16:05:00|5.43|5.43|5.41|5.41|2161
1590595800|2020-05-27 16:10:00|5.39|5.39|5.37|5.37|763
1590596100|2020-05-27 16:15:00|5.37|5.38|5.35|5.35|5489
1590596400|2020-05-27 16:20:00|5.35|5.36|5.33|5.355|4966
1590596700|2020-05-27 16:25:00|5.35|5.385|5.35|5.37|4752
1590597000|2020-05-27 16:30:00|5.36|5.38|5.35|5.38|2812
1590597300|2020-05-27 16:35:00|5.38|5.44|5.37|5.42|6658
1590597600|2020-05-27 16:40:00|5.41|5.41|5.41|5.41|429
1590597900|2020-05-27 16:45:00|5.41|5.42|5.39|5.39|1538
1590598200|2020-05-27 16:50:00|5.38|5.41|5.38|5.38|2448
1590598500|2020-05-27 16:55:00|5.38|5.38|5.36|5.36|903
1590598800|2020-05-27 17:00:00|5.35|5.35|5.34|5.34|1638
1590599100|2020-05-27 17:05:00|5.345|5.35|5.325|5.33|3734
1590599400|2020-05-27 17:10:00|5.335|5.37|5.33|5.35|2680
1590599700|2020-05-27 17:15:00|5.37|5.375|5.36|5.36|2724
1590600000|2020-05-27 17:20:00|5.35|5.36|5.33|5.33|5548
1590600300|2020-05-27 17:25:00|5.34|5.34|5.32|5.33|1956
1590600600|2020-05-27 17:30:00|5.335|5.335|5.31|5.31|1889
1590600900|2020-05-27 17:35:00|5.32|5.34|5.32|5.34|963
1590601200|2020-05-27 17:40:00|5.35|5.38|5.34|5.38|3388
1590601500|2020-05-27 17:45:00|5.37|5.37|5.36|5.36|929
1590601800|2020-05-27 17:50:00|5.37|5.37|5.36|5.36|1155
1590602100|2020-05-27 17:55:00|5.36|5.36|5.36|5.36|664
1590602400|2020-05-27 18:00:00|5.375|5.41|5.375|5.39|4665
1590602700|2020-05-27 18:05:00|5.39|5.39|5.39|5.39|1625
1590603000|2020-05-27 18:10:00|5.38|5.39|5.38|5.38|1668
1590603300|2020-05-27 18:15:00|5.37|5.38|5.36|5.38|1970
1590603600|2020-05-27 18:20:00|5.39|5.39|5.37|5.37|1144
1590603900|2020-05-27 18:25:00|5.37|5.37|5.37|5.37|1511
1590604200|2020-05-27 18:30:00|5.35|5.36|5.34|5.355|3810
1590604500|2020-05-27 18:35:00|5.35|5.41|5.35|5.39|2875
1590604800|2020-05-27 18:40:00|5.4|5.4|5.36|5.36|2054
1590605100|2020-05-27 18:45:00|5.34|5.34|5.33|5.33|1750
1590605400|2020-05-27 18:50:00|5.34|5.39|5.34|5.38|5600
1590605700|2020-05-27 18:55:00|5.39|5.4|5.385|5.39|5681
1590606000|2020-05-27 19:00:00|5.39|5.405|5.385|5.385|3338
1590606300|2020-05-27 19:05:00|5.38|5.39|5.346|5.36|8952
1590606600|2020-05-27 19:10:00|5.35|5.36|5.25|5.28|37907
1590606900|2020-05-27 19:15:00|5.29|5.3|5.27|5.29|24572
1590607200|2020-05-27 19:20:00|5.28|5.285|5.275|5.28|1680
1590607500|2020-05-27 19:25:00|5.28|5.28|5.2|5.21|17148
1590607800|2020-05-27 19:30:00|5.21|5.215|5.205|5.21|5091
1590608100|2020-05-27 19:35:00|5.21|5.24|5.21|5.232|6716
1590608400|2020-05-27 19:40:00|5.24|5.26|5.24|5.25|9550
1590608700|2020-05-27 19:45:00|5.255|5.255|5.229|5.23|17694
1590609000|2020-05-27 19:50:00|5.245|5.245|5.22|5.23|8796
1590609300|2020-05-27 19:55:00|5.23|5.26|5.22|5.24|28832
1590609600|2020-05-27 20:00:00|5.24|5.24|5.24|5.24|0
1590610500|2020-05-27 20:15:00|5.24|5.24|5.24|5.24|0
1590616800|2020-05-27 22:00:00|5.24|5.24|5.24|5.24|0
1590671400|2020-05-28 13:10:00|5.24|5.24|5.24|5.24|0
1590672600|2020-05-28 13:30:00|5.36|5.41|5.25|5.26|12623
1590672900|2020-05-28 13:35:00|5.26|5.26|5.15|5.15|8295
1590673200|2020-05-28 13:40:00|5.16|5.2|5.16|5.2|1057
1590673500|2020-05-28 13:45:00|5.22|5.245|5.2|5.202|2403
1590673800|2020-05-28 13:50:00|5.195|5.23|5.195|5.23|1049
1590674100|2020-05-28 13:55:00|5.2|5.21|5.18|5.19|4638
1590674400|2020-05-28 14:00:00|5.185|5.185|5.16|5.18|1845
1590674700|2020-05-28 14:05:00|5.18|5.2|5.16|5.16|3178
1590675000|2020-05-28 14:10:00|5.168|5.18|5.145|5.145|2817
1590675300|2020-05-28 14:15:00|5.145|5.145|5.06|5.1|7289
1590675600|2020-05-28 14:20:00|5.1|5.112|5.1|5.1|1556
1590675900|2020-05-28 14:25:00|5.11|5.148|5.11|5.12|1422
1590676200|2020-05-28 14:30:00|5.11|5.12|5.1|5.12|2175
1590676500|2020-05-28 14:35:00|5.11|5.11|5.08|5.093|2273
1590676800|2020-05-28 14:40:00|5.08|5.12|5.08|5.115|5384
1590677100|2020-05-28 14:45:00|5.107|5.13|5.107|5.12|3098
1590677400|2020-05-28 14:50:00|5.123|5.13|5.11|5.13|2483
1590677700|2020-05-28 14:55:00|5.14|5.14|5.13|5.135|1131
1590678000|2020-05-28 15:00:00|5.13|5.13|5.12|5.13|2116
1590678300|2020-05-28 15:05:00|5.12|5.14|5.11|5.13|4644
1590678600|2020-05-28 15:10:00|5.1|5.135|5.09|5.12|4982
1590678900|2020-05-28 15:15:00|5.13|5.13|5.08|5.08|3389
1590679200|2020-05-28 15:20:00|5.07|5.11|5.07|5.105|4313
1590679500|2020-05-28 15:25:00|5.12|5.13|5.115|5.13|1427
1590679800|2020-05-28 15:30:00|5.14|5.14|5.13|5.135|2603
1590680100|2020-05-28 15:35:00|5.125|5.125|5.1|5.12|2295
1590680400|2020-05-28 15:40:00|5.12|5.12|5.11|5.11|458
1590680700|2020-05-28 15:45:00|5.09|5.1|5.09|5.09|2119
1590681000|2020-05-28 15:50:00|5.09|5.13|5.09|5.125|15382
1590681300|2020-05-28 15:55:00|5.125|5.125|5.11|5.125|2561
1590681600|2020-05-28 16:00:00|5.12|5.12|5.1|5.1|2522
1590681900|2020-05-28 16:05:00|5.095|5.12|5.095|5.115|1239
1590682200|2020-05-28 16:10:00|5.12|5.13|5.11|5.13|3644
1590682500|2020-05-28 16:15:00|5.13|5.13|5.115|5.119|3144
1590682800|2020-05-28 16:20:00|5.115|5.12|5.11|5.11|2766
1590683100|2020-05-28 16:25:00|5.12|5.12|5.115|5.115|329
1590683400|2020-05-28 16:30:00|5.115|5.115|5.095|5.1|4927
1590683700|2020-05-28 16:35:00|5.09|5.125|5.085|5.125|5726
1590684000|2020-05-28 16:40:00|5.134|5.134|5.11|5.12|3285
1590684300|2020-05-28 16:45:00|5.115|5.12|5.11|5.11|845
1590684600|2020-05-28 16:50:00|5.11|5.115|5.085|5.085|2157
1590684900|2020-05-28 16:55:00|5.09|5.1|5.09|5.095|2641
1590685200|2020-05-28 17:00:00|5.095|5.095|5.095|5.095|105
1590685500|2020-05-28 17:05:00|5.1|5.1|5.02|5.033|12648
1590685800|2020-05-28 17:10:00|5.03|5.07|5.03|5.05|10411
1590686100|2020-05-28 17:15:00|5.05|5.05|5.03|5.035|3001
1590686400|2020-05-28 17:20:00|5.03|5.035|5.02|5.035|1831
1590686700|2020-05-28 17:25:00|5.035|5.07|5.035|5.07|3343
1590687000|2020-05-28 17:30:00|5.07|5.07|5.05|5.055|1597
1590687300|2020-05-28 17:35:00|5.055|5.055|5.05|5.05|1411
1590687600|2020-05-28 17:40:00|5.045|5.045|5.04|5.04|1050
1590687900|2020-05-28 17:45:00|5.045|5.06|5.045|5.05|2395
1590688200|2020-05-28 17:50:00|5.04|5.04|5.03|5.04|1460
1590688500|2020-05-28 17:55:00|5.035|5.065|5.035|5.04|2716
1590688800|2020-05-28 18:00:00|5.06|5.063|5.05|5.063|1551
1590689100|2020-05-28 18:05:00|5.04|5.04|5.04|5.04|621
1590689400|2020-05-28 18:10:00|5.04|5.04|5.03|5.035|936
1590689700|2020-05-28 18:15:00|5.036|5.05|5.036|5.05|2175
1590690000|2020-05-28 18:20:00|5.06|5.06|5.02|5.02|5559
1590690300|2020-05-28 18:25:00|5.02|5.02|5.01|5.01|3188
1590690600|2020-05-28 18:30:00|5.015|5.015|5.015|5.015|667
1590690900|2020-05-28 18:35:00|5.01|5.02|4.99|4.99|30546
1590691200|2020-05-28 18:40:00|4.99|5.01|4.99|5.005|6193
1590691500|2020-05-28 18:45:00|5.005|5.005|5.005|5.005|112
1590691800|2020-05-28 18:50:00|5.01|5.02|5.01|5.015|1769
1590692100|2020-05-28 18:55:00|5.015|5.025|5.012|5.025|3354
1590692400|2020-05-28 19:00:00|5.025|5.12|5.025|5.08|11976
1590692700|2020-05-28 19:05:00|5.08|5.08|5.05|5.055|1824
1590693000|2020-05-28 19:10:00|5.055|5.08|5.02|5.075|5180
1590693300|2020-05-28 19:15:00|5.075|5.077|5.045|5.045|1593
1590693600|2020-05-28 19:20:00|5.045|5.045|5.045|5.045|729
1590693900|2020-05-28 19:25:00|5.045|5.055|5.03|5.03|5015
1590694200|2020-05-28 19:30:00|5.02|5.02|5|5.015|2809
1590694500|2020-05-28 19:35:00|5.015|5.035|5.015|5.03|2862
1590694800|2020-05-28 19:40:00|5.02|5.04|5.01|5.035|6909
1590695100|2020-05-28 19:45:00|5.035|5.035|5.01|5.01|5862
1590695400|2020-05-28 19:50:00|5.01|5.02|5.01|5.01|5138
1590695700|2020-05-28 19:55:00|5.015|5.035|4.99|4.99|21653
1590696000|2020-05-28 20:00:00|4.99|4.99|4.99|4.99|0
1590696900|2020-05-28 20:15:00|4.99|4.99|4.99|4.99|0
1590759000|2020-05-29 13:30:00|4.97|5.04|4.85|4.85|13297
1590759300|2020-05-29 13:35:00|4.82|4.91|4.82|4.89|7397
1590759600|2020-05-29 13:40:00|4.89|4.89|4.85|4.86|5197
1590759900|2020-05-29 13:45:00|4.85|4.89|4.84|4.84|7829
1590760200|2020-05-29 13:50:00|4.825|4.883|4.82|4.883|7589
1590760500|2020-05-29 13:55:00|4.87|4.87|4.855|4.855|2303
1590760800|2020-05-29 14:00:00|4.86|4.91|4.83|4.89|15556
1590761100|2020-05-29 14:05:00|4.88|4.93|4.83|4.88|41104
1590761400|2020-05-29 14:10:00|4.86|4.88|4.86|4.88|1575
1590761700|2020-05-29 14:15:00|4.885|4.92|4.88|4.908|6287
1590762000|2020-05-29 14:20:00|4.91|4.92|4.87|4.89|18095
1590762300|2020-05-29 14:25:00|4.88|4.88|4.87|4.87|4200
1590762600|2020-05-29 14:30:00|4.875|4.875|4.86|4.87|3963
1590762900|2020-05-29 14:35:00|4.864|4.88|4.84|4.86|10939
1590763500|2020-05-29 14:45:00|4.87|4.87|4.87|4.87|115
1590763800|2020-05-29 14:50:00|4.85|4.85|4.8|4.8|6076
1590764100|2020-05-29 14:55:00|4.8|4.83|4.8|4.82|0
1590764400|2020-05-29 15:00:00|4.83|4.85|4.83|4.83|158426
1590764700|2020-05-29 15:05:00|4.81|4.82|4.81|4.81|1111
1590765000|2020-05-29 15:10:00|4.81|4.84|4.81|4.84|3872
1590765300|2020-05-29 15:15:00|4.84|4.84|4.82|4.82|985
1590765600|2020-05-29 15:20:00|4.82|4.825|4.76|4.76|11201
1590765900|2020-05-29 15:25:00|4.76|4.77|4.76|4.77|2765
1590766200|2020-05-29 15:30:00|4.76|4.77|4.76|4.76|1934
1590766500|2020-05-29 15:35:00|4.77|4.8|4.77|4.79|4116
1590766800|2020-05-29 15:40:00|4.781|4.81|4.781|4.81|5150
1590767100|2020-05-29 15:45:00|4.8|4.8|4.79|4.79|1100
1590767400|2020-05-29 15:50:00|4.8|4.805|4.78|4.78|2921
1590767700|2020-05-29 15:55:00|4.77|4.79|4.77|4.78|5370
1590768000|2020-05-29 16:00:00|4.785|4.79|4.78|4.79|1077
1590768300|2020-05-29 16:05:00|4.79|4.79|4.78|4.78|1110
1590768600|2020-05-29 16:10:00|4.78|4.79|4.78|4.79|1174
1590768900|2020-05-29 16:15:00|4.8|4.8|4.8|4.8|280
1590769200|2020-05-29 16:20:00|4.79|4.79|4.79|4.79|206
1590769500|2020-05-29 16:25:00|4.79|4.81|4.79|4.81|1308
1590769800|2020-05-29 16:30:00|4.8|4.803|4.78|4.79|3919
1590770100|2020-05-29 16:35:00|4.8|4.8|4.8|4.8|705
1590770400|2020-05-29 16:40:00|4.8|4.8|4.79|4.79|404
1590770700|2020-05-29 16:45:00|4.79|4.79|4.79|4.79|242
1590771000|2020-05-29 16:50:00|4.78|4.79|4.77|4.77|3746
1590771300|2020-05-29 16:55:00|4.77|4.82|4.77|4.8|2906
1590771600|2020-05-29 17:00:00|4.78|4.78|4.78|4.78|384
1590771900|2020-05-29 17:05:00|4.78|4.78|4.77|4.77|868
1590772200|2020-05-29 17:10:00|4.79|4.79|4.77|4.77|943
1590772500|2020-05-29 17:15:00|4.76|4.77|4.76|4.77|207
1590772800|2020-05-29 17:20:00|4.763|4.78|4.763|4.77|3591
1590773100|2020-05-29 17:25:00|4.76|4.76|4.73|4.741|14604
1590773400|2020-05-29 17:30:00|4.75|4.77|4.75|4.75|3355
1590773700|2020-05-29 17:35:00|4.74|4.75|4.715|4.73|7096
1590774000|2020-05-29 17:40:00|4.73|4.74|4.73|4.73|909
1590774300|2020-05-29 17:45:00|4.72|4.72|4.72|4.72|210
1590774600|2020-05-29 17:50:00|4.72|4.72|4.72|4.72|1077
1590774900|2020-05-29 17:55:00|4.715|4.73|4.715|4.72|6314
1590775200|2020-05-29 18:00:00|4.73|4.74|4.73|4.73|1104
1590775500|2020-05-29 18:05:00|4.73|4.78|4.73|4.75|8202
1590775800|2020-05-29 18:10:00|4.755|4.83|4.755|4.76|12899
1590776100|2020-05-29 18:15:00|4.76|4.78|4.76|4.78|730
1590776400|2020-05-29 18:20:00|4.8|4.813|4.78|4.78|2322
1590776700|2020-05-29 18:25:00|4.79|4.828|4.79|4.81|1309
1590777000|2020-05-29 18:30:00|4.8|4.83|4.79|4.83|2783
1590777300|2020-05-29 18:35:00|4.81|4.818|4.79|4.81|2695
1590777600|2020-05-29 18:40:00|4.8|4.8|4.78|4.78|2352
1590777900|2020-05-29 18:45:00|4.78|4.8|4.78|4.8|2035
1590778200|2020-05-29 18:50:00|4.81|4.81|4.75|4.78|6046
1590778500|2020-05-29 18:55:00|4.79|4.85|4.77|4.82|9366
1590778800|2020-05-29 19:00:00|4.85|4.89|4.84|4.87|9507
1590779100|2020-05-29 19:05:00|4.86|4.89|4.86|4.88|12396
1590779400|2020-05-29 19:10:00|4.88|4.89|4.87|4.87|3232
1590779700|2020-05-29 19:15:00|4.87|4.9|4.84|4.87|8573
1590780000|2020-05-29 19:20:00|4.88|4.89|4.84|4.87|4681
1590780300|2020-05-29 19:25:00|4.87|4.87|4.85|4.85|2331
1590780600|2020-05-29 19:30:00|4.85|4.86|4.84|4.84|3413
1590780900|2020-05-29 19:35:00|4.84|4.91|4.8|4.91|15785
1590781200|2020-05-29 19:40:00|4.91|5.01|4.905|4.93|62894
1590781500|2020-05-29 19:45:00|4.93|4.95|4.91|4.92|40941
1590781800|2020-05-29 19:50:00|4.93|4.96|4.91|4.96|45902
1590782100|2020-05-29 19:55:00|4.95|4.99|4.939|4.99|31634
1590782400|2020-05-29 20:00:00|5|5|5|5|0
1590784200|2020-05-29 20:30:00|5|5|5|5|0
1590785100|2020-05-29 20:45:00|5|5|5|5|0
1591017000|2020-06-01 13:10:00|4.99|5.05|4.99|5.05|0
1591018200|2020-06-01 13:30:00|5|5.06|4.962|4.962|7060
1591018500|2020-06-01 13:35:00|5|5.01|4.988|4.988|1110
1591018800|2020-06-01 13:40:00|5|5.079|5|5.025|4310
1591019100|2020-06-01 13:45:00|5.01|5.025|5|5.006|1580
1591019400|2020-06-01 13:50:00|5.025|5.13|5.025|5.13|12258
1591019700|2020-06-01 13:55:00|5.109|5.16|5.1|5.14|9900
1591020000|2020-06-01 14:00:00|5.15|5.17|5.138|5.17|4290
1591020300|2020-06-01 14:05:00|5.17|5.29|5.155|5.26|19237
1591020600|2020-06-01 14:10:00|5.26|5.27|5.259|5.26|6421
1591020900|2020-06-01 14:15:00|5.27|5.28|5.26|5.26|16763
1591021200|2020-06-01 14:20:00|5.29|5.29|5.26|5.26|8046
1591021500|2020-06-01 14:25:00|5.25|5.255|5.21|5.21|9427
1591021800|2020-06-01 14:30:00|5.22|5.225|5.17|5.19|10039
1591022100|2020-06-01 14:35:00|5.18|5.2|5.18|5.2|5950
1591022400|2020-06-01 14:40:00|5.195|5.215|5.195|5.21|2026
1591022700|2020-06-01 14:45:00|5.22|5.25|5.21|5.25|16760
1591023000|2020-06-01 14:50:00|5.22|5.245|5.22|5.23|11443
1591023300|2020-06-01 14:55:00|5.22|5.24|5.22|5.24|2676
1591023600|2020-06-01 15:00:00|5.25|5.27|5.23|5.23|3936
1591023900|2020-06-01 15:05:00|5.23|5.24|5.22|5.235|3234
1591024200|2020-06-01 15:10:00|5.235|5.24|5.23|5.24|2704
1591024500|2020-06-01 15:15:00|5.23|5.255|5.23|5.255|6528
1591024800|2020-06-01 15:20:00|5.25|5.26|5.24|5.25|4514
1591025100|2020-06-01 15:25:00|5.255|5.26|5.245|5.25|3286
1591025400|2020-06-01 15:30:00|5.26|5.28|5.26|5.26|4214
1591025700|2020-06-01 15:35:00|5.26|5.29|5.26|5.285|2766
1591026000|2020-06-01 15:40:00|5.285|5.295|5.28|5.285|4866
1591026300|2020-06-01 15:45:00|5.282|5.295|5.282|5.285|2003
1591026600|2020-06-01 15:50:00|5.27|5.27|5.25|5.26|1069
1591026900|2020-06-01 15:55:00|5.26|5.26|5.25|5.25|2120
1591027200|2020-06-01 16:00:00|5.25|5.27|5.24|5.27|5412
1591027500|2020-06-01 16:05:00|5.28|5.29|5.278|5.28|2409
1591027800|2020-06-01 16:10:00|5.28|5.29|5.275|5.275|1363
1591028100|2020-06-01 16:15:00|5.26|5.26|5.25|5.25|699
1591028400|2020-06-01 16:20:00|5.26|5.29|5.24|5.28|4827
1591028700|2020-06-01 16:25:00|5.29|5.29|5.28|5.28|5242
1591029000|2020-06-01 16:30:00|5.285|5.285|5.285|5.285|504
1591029300|2020-06-01 16:35:00|5.29|5.29|5.25|5.255|2209
1591029600|2020-06-01 16:40:00|5.25|5.25|5.24|5.24|1505
1591029900|2020-06-01 16:45:00|5.24|5.25|5.24|5.245|2600
1591030200|2020-06-01 16:50:00|5.24|5.26|5.24|5.245|3480
1591030500|2020-06-01 16:55:00|5.24|5.245|5.24|5.245|1848
1591030800|2020-06-01 17:00:00|5.24|5.25|5.24|5.25|1303
1591031100|2020-06-01 17:05:00|5.255|5.255|5.25|5.25|1787
1591031400|2020-06-01 17:10:00|5.26|5.26|5.25|5.255|3565
1591031700|2020-06-01 17:15:00|5.255|5.255|5.255|5.255|602
1591032000|2020-06-01 17:20:00|5.26|5.27|5.255|5.26|4258
1591032300|2020-06-01 17:25:00|5.27|5.29|5.24|5.29|11186
1591032600|2020-06-01 17:30:00|5.28|5.28|5.27|5.27|848
1591032900|2020-06-01 17:35:00|5.27|5.29|5.27|5.28|2526
1591033200|2020-06-01 17:40:00|5.29|5.29|5.28|5.29|3106
1591033500|2020-06-01 17:45:00|5.28|5.28|5.271|5.275|826
1591033800|2020-06-01 17:50:00|5.27|5.28|5.27|5.27|2343
1591034100|2020-06-01 17:55:00|5.27|5.27|5.26|5.265|1913
1591034400|2020-06-01 18:00:00|5.27|5.29|5.27|5.28|6355
1591034700|2020-06-01 18:05:00|5.285|5.29|5.285|5.285|1653
1591035000|2020-06-01 18:10:00|5.28|5.285|5.275|5.275|1444
1591035300|2020-06-01 18:15:00|5.276|5.28|5.27|5.275|5169
1591035600|2020-06-01 18:20:00|5.27|5.28|5.27|5.28|2573
1591035900|2020-06-01 18:25:00|5.27|5.27|5.26|5.26|7270
1591036200|2020-06-01 18:30:00|5.27|5.27|5.225|5.23|13066
1591036500|2020-06-01 18:35:00|5.22|5.225|5.2|5.22|7273
1591036800|2020-06-01 18:40:00|5.22|5.22|5.17|5.18|17428
1591037100|2020-06-01 18:45:00|5.17|5.19|5.17|5.18|3563
1591037400|2020-06-01 18:50:00|5.185|5.205|5.185|5.195|7075
1591037700|2020-06-01 18:55:00|5.19|5.21|5.19|5.205|6029
1591038000|2020-06-01 19:00:00|5.21|5.215|5.19|5.19|5785
1591038300|2020-06-01 19:05:00|5.195|5.195|5.16|5.16|2712
1591038600|2020-06-01 19:10:00|5.155|5.18|5.15|5.16|6454
1591038900|2020-06-01 19:15:00|5.16|5.195|5.16|5.19|5213
1591039200|2020-06-01 19:20:00|5.19|5.2|5.18|5.19|8689
1591039500|2020-06-01 19:25:00|5.19|5.195|5.17|5.17|14705
1591039800|2020-06-01 19:30:00|5.17|5.22|5.165|5.205|13000
1591040100|2020-06-01 19:35:00|5.205|5.205|5.19|5.2|2627
1591040400|2020-06-01 19:40:00|5.19|5.21|5.13|5.13|13424
1591040700|2020-06-01 19:45:00|5.13|5.17|5.105|5.14|12449
1591041000|2020-06-01 19:50:00|5.14|5.15|5.099|5.1|14036
1591041300|2020-06-01 19:55:00|5.1|5.15|5.1|5.13|33084
1591041600|2020-06-01 20:00:00|5.13|5.13|5.13|5.13|0
1591042500|2020-06-01 20:15:00|5.13|5.13|5.13|5.13|0
1591103400|2020-06-02 13:10:00|5.2|5.2|5.2|5.2|0
1591104600|2020-06-02 13:30:00|5.26|5.45|5.26|5.45|10191
1591104900|2020-06-02 13:35:00|5.468|5.468|5.32|5.32|5106
1591105200|2020-06-02 13:40:00|5.37|5.435|5.35|5.35|9257
1591105500|2020-06-02 13:45:00|5.386|5.415|5.35|5.35|1539
1591105800|2020-06-02 13:50:00|5.35|5.42|5.35|5.41|2620
1591106100|2020-06-02 13:55:00|5.4|5.4|5.35|5.36|4604
1591106400|2020-06-02 14:00:00|5.38|5.38|5.35|5.36|2735
1591106700|2020-06-02 14:05:00|5.36|5.37|5.34|5.35|28989
1591107000|2020-06-02 14:10:00|5.34|5.36|5.34|5.35|2413
1591107300|2020-06-02 14:15:00|5.36|5.36|5.34|5.355|6392
1591107600|2020-06-02 14:20:00|5.36|5.39|5.36|5.39|3077
1591107900|2020-06-02 14:25:00|5.4|5.44|5.4|5.44|4834
1591108200|2020-06-02 14:30:00|5.445|5.445|5.425|5.43|4319
1591108500|2020-06-02 14:35:00|5.43|5.46|5.43|5.46|3566
1591108800|2020-06-02 14:40:00|5.44|5.44|5.38|5.38|8380
1591109100|2020-06-02 14:45:00|5.39|5.39|5.36|5.36|4163
1591109400|2020-06-02 14:50:00|5.36|5.36|5.34|5.35|4545
1591109700|2020-06-02 14:55:00|5.36|5.38|5.36|5.37|1757
1591110000|2020-06-02 15:00:00|5.365|5.43|5.363|5.395|17631
1591110300|2020-06-02 15:05:00|5.39|5.39|5.37|5.37|3837
1591110600|2020-06-02 15:10:00|5.37|5.4|5.37|5.37|4512
1591110900|2020-06-02 15:15:00|5.37|5.39|5.36|5.36|4654
1591111200|2020-06-02 15:20:00|5.36|5.37|5.36|5.36|1219
1591111500|2020-06-02 15:25:00|5.36|5.4|5.36|5.383|4821
1591111800|2020-06-02 15:30:00|5.385|5.4|5.38|5.395|6349
1591112100|2020-06-02 15:35:00|5.39|5.41|5.385|5.4|6030
1591112400|2020-06-02 15:40:00|5.41|5.44|5.405|5.44|14226
1591112700|2020-06-02 15:45:00|5.43|5.43|5.34|5.34|5462
1591113000|2020-06-02 15:50:00|5.34|5.34|5.32|5.32|987
1591113300|2020-06-02 15:55:00|5.33|5.34|5.32|5.34|7236
1591113900|2020-06-02 16:05:00|5.32|5.33|5.32|5.32|1260
1591114200|2020-06-02 16:10:00|5.32|5.32|5.3|5.31|12310
1591114500|2020-06-02 16:15:00|5.31|5.31|5.305|5.31|1527
1591114800|2020-06-02 16:20:00|5.31|5.32|5.3|5.315|4822
1591115100|2020-06-02 16:25:00|5.32|5.32|5.3|5.305|2820
1591115400|2020-06-02 16:30:00|5.31|5.31|5.31|5.31|174
1591115700|2020-06-02 16:35:00|5.3|5.31|5.3|5.3|2798
1591116000|2020-06-02 16:40:00|5.3|5.3|5.3|5.3|686
1591116300|2020-06-02 16:45:00|5.3|5.305|5.28|5.28|2810
1591116600|2020-06-02 16:50:00|5.28|5.29|5.26|5.28|3405
1591116900|2020-06-02 16:55:00|5.284|5.296|5.284|5.296|2418
1591117200|2020-06-02 17:00:00|5.3|5.335|5.295|5.32|15224
1591117500|2020-06-02 17:05:00|5.32|5.33|5.32|5.325|2667
1591117800|2020-06-02 17:10:00|5.33|5.34|5.33|5.335|2279
1591118100|2020-06-02 17:15:00|5.33|5.335|5.33|5.33|3306
1591118400|2020-06-02 17:20:00|5.325|5.33|5.325|5.33|3010
1591118700|2020-06-02 17:25:00|5.325|5.33|5.325|5.327|1504
1591119000|2020-06-02 17:30:00|5.325|5.33|5.32|5.32|3442
1591119300|2020-06-02 17:35:00|5.32|5.32|5.31|5.32|1402
1591119600|2020-06-02 17:40:00|5.32|5.33|5.31|5.33|15728
1591119900|2020-06-02 17:45:00|5.33|5.38|5.33|5.37|11847
1591120200|2020-06-02 17:50:00|5.36|5.36|5.35|5.35|1889
1591120500|2020-06-02 17:55:00|5.35|5.4|5.35|5.4|15836
1591120800|2020-06-02 18:00:00|5.395|5.41|5.39|5.405|7396
1591121100|2020-06-02 18:05:00|5.4|5.43|5.37|5.41|36170
1591121400|2020-06-02 18:10:00|5.405|5.41|5.38|5.41|5213
1591121700|2020-06-02 18:15:00|5.405|5.44|5.405|5.44|6978
1591122000|2020-06-02 18:20:00|5.43|5.44|5.42|5.42|2201
1591122300|2020-06-02 18:25:00|5.43|5.43|5.36|5.37|7113
1591122600|2020-06-02 18:30:00|5.38|5.4|5.34|5.36|40186
1591122900|2020-06-02 18:35:00|5.36|5.409|5.36|5.38|9996
1591123200|2020-06-02 18:40:00|5.385|5.41|5.38|5.405|4135
1591123500|2020-06-02 18:45:00|5.4|5.405|5.34|5.395|11016
1591123800|2020-06-02 18:50:00|5.395|5.395|5.36|5.36|2125
1591124100|2020-06-02 18:55:00|5.36|5.38|5.36|5.375|3701
1591124400|2020-06-02 19:00:00|5.385|5.39|5.385|5.39|7902
1591124700|2020-06-02 19:05:00|5.385|5.4|5.385|5.395|7555
1591125000|2020-06-02 19:10:00|5.4|5.4|5.375|5.38|5582
1591125300|2020-06-02 19:15:00|5.37|5.41|5.36|5.405|10257
1591125600|2020-06-02 19:20:00|5.41|5.44|5.41|5.41|15674
1591125900|2020-06-02 19:25:00|5.4|5.4|5.36|5.38|8119
1591126200|2020-06-02 19:30:00|5.38|5.41|5.38|5.41|7696
1591126500|2020-06-02 19:35:00|5.41|5.415|5.4|5.41|6471
1591126800|2020-06-02 19:40:00|5.41|5.41|5.4|5.41|8796
1591127100|2020-06-02 19:45:00|5.405|5.41|5.4|5.41|11718
1591127400|2020-06-02 19:50:00|5.41|5.42|5.4|5.41|17638
1591127700|2020-06-02 19:55:00|5.4|5.41|5.35|5.35|45798
1591128000|2020-06-02 20:00:00|5.35|5.35|5.35|5.35|0
1591128900|2020-06-02 20:15:00|5.35|5.35|5.35|5.35|0
1591130100|2020-06-02 20:35:00|5.35|5.35|5.35|5.35|0
1591130700|2020-06-02 20:45:00|5.35|5.35|5.35|5.35|0
1591186500|2020-06-03 12:15:00|5.49|5.51|5.49|5.51|0
1591191000|2020-06-03 13:30:00|5.65|5.67|5.56|5.58|40304
1591191300|2020-06-03 13:35:00|5.585|5.61|5.53|5.59|11163
1591191600|2020-06-03 13:40:00|5.565|5.58|5.55|5.55|5489
1591191900|2020-06-03 13:45:00|5.56|5.62|5.56|5.58|5989
1591192200|2020-06-03 13:50:00|5.56|5.62|5.56|5.59|10260
1591192500|2020-06-03 13:55:00|5.59|5.61|5.59|5.6|2795
1591192800|2020-06-03 14:00:00|5.58|5.62|5.58|5.59|5144
1591193100|2020-06-03 14:05:00|5.59|5.63|5.59|5.62|11814
1591193400|2020-06-03 14:10:00|5.62|5.68|5.62|5.65|18866
1591193700|2020-06-03 14:15:00|5.66|5.68|5.66|5.66|2670
1591194000|2020-06-03 14:20:00|5.66|5.67|5.65|5.65|14852
1591194300|2020-06-03 14:25:00|5.65|5.7|5.65|5.68|28857
1591194600|2020-06-03 14:30:00|5.685|5.71|5.675|5.69|13323
1591194900|2020-06-03 14:35:00|5.705|5.72|5.68|5.685|15453
1591195200|2020-06-03 14:40:00|5.67|5.67|5.63|5.65|3330
1591195500|2020-06-03 14:45:00|5.65|5.65|5.63|5.63|3689
1591195800|2020-06-03 14:50:00|5.63|5.63|5.61|5.62|5005
1591196100|2020-06-03 14:55:00|5.61|5.66|5.61|5.63|9313
1591196400|2020-06-03 15:00:00|5.63|5.674|5.62|5.67|3034
1591196700|2020-06-03 15:05:00|5.66|5.67|5.65|5.65|3321
1591197000|2020-06-03 15:10:00|5.67|5.7|5.67|5.68|7452
1591197300|2020-06-03 15:15:00|5.68|5.7|5.67|5.7|3175
1591197600|2020-06-03 15:20:00|5.71|5.72|5.68|5.71|3883
1591197900|2020-06-03 15:25:00|5.7|5.71|5.7|5.7|3141
1591198200|2020-06-03 15:30:00|5.7|5.77|5.7|5.77|6038
1591198500|2020-06-03 15:35:00|5.79|5.802|5.78|5.8|5314
1591198800|2020-06-03 15:40:00|5.81|5.81|5.787|5.79|5708
1591199100|2020-06-03 15:45:00|5.78|5.79|5.74|5.77|17692
1591199400|2020-06-03 15:50:00|5.76|5.76|5.7|5.7|4985
1591199700|2020-06-03 15:55:00|5.72|5.73|5.7|5.73|3341
1591200000|2020-06-03 16:00:00|5.757|5.79|5.74|5.79|3023
1591200300|2020-06-03 16:05:00|5.76|5.8|5.76|5.78|3289
1591200600|2020-06-03 16:10:00|5.77|5.77|5.74|5.75|5225
1591200900|2020-06-03 16:15:00|5.755|5.76|5.74|5.76|3132
1591201200|2020-06-03 16:20:00|5.76|5.76|5.69|5.72|6265
1591201500|2020-06-03 16:25:00|5.69|5.74|5.68|5.68|13542
1591201800|2020-06-03 16:30:00|5.7|5.705|5.68|5.7|6692
1591202100|2020-06-03 16:35:00|5.7|5.7|5.68|5.69|2653
1591202400|2020-06-03 16:40:00|5.7|5.72|5.67|5.67|6263
1591202700|2020-06-03 16:45:00|5.67|5.69|5.67|5.67|5726
1591203000|2020-06-03 16:50:00|5.67|5.68|5.66|5.68|1777
1591203300|2020-06-03 16:55:00|5.69|5.7|5.68|5.68|4723
1591203600|2020-06-03 17:00:00|5.68|5.7|5.68|5.7|2390
1591203900|2020-06-03 17:05:00|5.68|5.7|5.65|5.67|7533
1591204200|2020-06-03 17:10:00|5.65|5.68|5.65|5.67|2106
1591204500|2020-06-03 17:15:00|5.68|5.71|5.68|5.69|6591
1591204800|2020-06-03 17:20:00|5.7|5.7|5.68|5.69|6355
1591205100|2020-06-03 17:25:00|5.69|5.695|5.67|5.69|8043
1591205400|2020-06-03 17:30:00|5.68|5.7|5.68|5.69|2636
1591205700|2020-06-03 17:35:00|5.71|5.71|5.69|5.71|2308
1591206000|2020-06-03 17:40:00|5.69|5.71|5.69|5.71|3669
1591206300|2020-06-03 17:45:00|5.71|5.713|5.71|5.71|1605
1591206600|2020-06-03 17:50:00|5.715|5.715|5.7|5.7|6802
1591206900|2020-06-03 17:55:00|5.707|5.71|5.7|5.71|7147
1591207200|2020-06-03 18:00:00|5.71|5.715|5.7|5.71|6049
1591207800|2020-06-03 18:10:00|5.715|5.72|5.715|5.72|992
1591208100|2020-06-03 18:15:00|5.72|5.73|5.71|5.725|5021
1591208400|2020-06-03 18:20:00|5.725|5.725|5.71|5.71|5539
1591208700|2020-06-03 18:25:00|5.705|5.72|5.705|5.715|8808
1591209000|2020-06-03 18:30:00|5.715|5.715|5.71|5.715|3544
1591209300|2020-06-03 18:35:00|5.71|5.74|5.71|5.715|22040
1591209600|2020-06-03 18:40:00|5.715|5.715|5.7|5.702|9251
1591209900|2020-06-03 18:45:00|5.7|5.71|5.67|5.705|25640
1591210200|2020-06-03 18:50:00|5.705|5.71|5.69|5.7|10019
1591210500|2020-06-03 18:55:00|5.705|5.71|5.66|5.66|10360
1591210800|2020-06-03 19:00:00|5.66|5.67|5.65|5.665|11146
1591211100|2020-06-03 19:05:00|5.67|5.67|5.66|5.665|8385
1591211400|2020-06-03 19:10:00|5.67|5.67|5.66|5.66|4081
1591211700|2020-06-03 19:15:00|5.665|5.68|5.665|5.68|6350
1591212000|2020-06-03 19:20:00|5.67|5.71|5.67|5.71|7389
1591212300|2020-06-03 19:25:00|5.71|5.72|5.68|5.69|11376
1591212600|2020-06-03 19:30:00|5.69|5.695|5.68|5.69|12727
1591212900|2020-06-03 19:35:00|5.696|5.73|5.696|5.7|31206
1591213200|2020-06-03 19:40:00|5.7|5.72|5.68|5.7|10281
1591213500|2020-06-03 19:45:00|5.695|5.7|5.65|5.66|40346
1591213800|2020-06-03 19:50:00|5.68|5.7|5.64|5.65|43715
1591214100|2020-06-03 19:55:00|5.65|5.65|5.63|5.65|61457
1591214400|2020-06-03 20:00:00|5.64|5.65|5.64|5.65|0
1591215300|2020-06-03 20:15:00|5.65|5.65|5.65|5.65|0
1591218000|2020-06-03 21:00:00|5.55|5.55|5.54|5.54|0
1591275000|2020-06-04 12:50:00|5.83|5.83|5.83|5.83|0
1591277100|2020-06-04 13:25:00|5.83|5.83|5.83|5.83|0
1591277400|2020-06-04 13:30:00|5.69|5.97|5.64|5.89|39398
1591277700|2020-06-04 13:35:00|5.895|5.924|5.86|5.89|19955
1591278000|2020-06-04 13:40:00|5.86|5.9|5.81|5.9|10781
1591278300|2020-06-04 13:45:00|5.91|5.96|5.88|5.94|7245
1591278600|2020-06-04 13:50:00|5.95|5.99|5.92|5.99|27265
1591278900|2020-06-04 13:55:00|5.97|6.06|5.96|6.04|70650
1591279200|2020-06-04 14:00:00|6.05|6.05|6.01|6.01|9718
1591279500|2020-06-04 14:05:00|6.03|6.03|6|6.02|6653
1591279800|2020-06-04 14:10:00|6.02|6.05|6.01|6.03|10533
1591280100|2020-06-04 14:15:00|6.05|6.14|6.05|6.063|26185
1591280400|2020-06-04 14:20:00|6.075|6.075|6.02|6.06|17880
1591280700|2020-06-04 14:25:00|6.066|6.11|6.06|6.11|6254
1591281000|2020-06-04 14:30:00|6.115|6.16|6.115|6.15|5362
1591281300|2020-06-04 14:35:00|6.152|6.17|6.145|6.16|12505
1591281600|2020-06-04 14:40:00|6.17|6.22|6.11|6.116|20410
1591281900|2020-06-04 14:45:00|6.13|6.17|6.11|6.16|11305
1591282200|2020-06-04 14:50:00|6.16|6.16|6.12|6.155|19990
1591282500|2020-06-04 14:55:00|6.15|6.17|6.15|6.17|10422
1591282800|2020-06-04 15:00:00|6.16|6.16|6.07|6.08|14879
1591283100|2020-06-04 15:05:00|6.07|6.1|6.07|6.095|14666
1591283400|2020-06-04 15:10:00|6.09|6.09|6.03|6.06|24218
1591283700|2020-06-04 15:15:00|6.08|6.09|6.065|6.07|12559
1591284000|2020-06-04 15:20:00|6.065|6.08|6.055|6.055|7528
1591284300|2020-06-04 15:25:00|6.05|6.05|6.03|6.04|4613
1591284600|2020-06-04 15:30:00|6.07|6.07|6.06|6.061|8102
1591284900|2020-06-04 15:35:00|6.08|6.11|6.06|6.11|12623
1591285200|2020-06-04 15:40:00|6.13|6.15|6.12|6.131|6277
1591285500|2020-06-04 15:45:00|6.13|6.13|6.11|6.115|6241
1591285800|2020-06-04 15:50:00|6.11|6.12|6.1|6.12|5605
1591286100|2020-06-04 15:55:00|6.115|6.12|6.089|6.09|5718
1591286400|2020-06-04 16:00:00|6.09|6.11|6.09|6.095|7225
1591286700|2020-06-04 16:05:00|6.093|6.11|6.093|6.11|5269
1591287000|2020-06-04 16:10:00|6.11|6.12|6.11|6.115|6063
1591287300|2020-06-04 16:15:00|6.11|6.12|6.105|6.11|6226
1591287600|2020-06-04 16:20:00|6.12|6.12|6.11|6.115|3054
1591287900|2020-06-04 16:25:00|6.115|6.115|6.09|6.09|4266
1591288200|2020-06-04 16:30:00|6.095|6.095|6.01|6.04|16135
1591288500|2020-06-04 16:35:00|6.05|6.05|6.05|6.05|1211
1591288800|2020-06-04 16:40:00|6.05|6.05|6.04|6.04|3727
1591289100|2020-06-04 16:45:00|6.022|6.025|5.97|6|8812
1591289400|2020-06-04 16:50:00|6|6.01|6|6.01|3267
1591289700|2020-06-04 16:55:00|6.005|6.005|5.99|6|4367
1591290000|2020-06-04 17:00:00|6.01|6.02|5.98|5.98|8259
1591290300|2020-06-04 17:05:00|5.99|6.01|5.98|6.01|3008
1591290600|2020-06-04 17:10:00|6.005|6.01|5.98|5.985|7497
1591290900|2020-06-04 17:15:00|5.98|5.98|5.91|5.915|8520
1591291200|2020-06-04 17:20:00|5.93|5.96|5.928|5.95|4811
1591291500|2020-06-04 17:25:00|5.94|5.94|5.9|5.9|8054
1591291800|2020-06-04 17:30:00|5.92|5.93|5.92|5.93|4303
1591292100|2020-06-04 17:35:00|5.93|5.96|5.92|5.96|5997
1591292400|2020-06-04 17:40:00|5.96|6|5.96|5.97|8725
1591292700|2020-06-04 17:45:00|5.975|5.975|5.96|5.97|6169
1591293000|2020-06-04 17:50:00|5.98|5.99|5.97|5.98|3266
1591293300|2020-06-04 17:55:00|5.98|6.03|5.98|6.02|6568
1591293600|2020-06-04 18:00:00|6.02|6.04|6.01|6.04|5877
1591293900|2020-06-04 18:05:00|6.05|6.06|6.03|6.06|6862
1591294200|2020-06-04 18:10:00|6.055|6.07|6.05|6.07|8558
1591294500|2020-06-04 18:15:00|6.07|6.07|6.06|6.07|4613
1591294800|2020-06-04 18:20:00|6.07|6.12|6.07|6.11|10608
1591295100|2020-06-04 18:25:00|6.11|6.11|6.09|6.09|4302
1591295400|2020-06-04 18:30:00|6.1|6.1|6.08|6.08|3120
1591295700|2020-06-04 18:35:00|6.06|6.11|6.06|6.1|7751
1591296000|2020-06-04 18:40:00|6.12|6.12|6.08|6.11|4845
1591296300|2020-06-04 18:45:00|6.12|6.14|6.09|6.11|17436
1591296600|2020-06-04 18:50:00|6.11|6.13|6.11|6.11|3813
1591296900|2020-06-04 18:55:00|6.11|6.12|6.095|6.095|9189
1591297200|2020-06-04 19:00:00|6.09|6.13|6.08|6.13|16867
1591297500|2020-06-04 19:05:00|6.11|6.12|6.09|6.1|18690
1591297800|2020-06-04 19:10:00|6.1|6.11|6.09|6.09|3126
1591298100|2020-06-04 19:15:00|6.1|6.1|6.05|6.08|14279
1591298400|2020-06-04 19:20:00|6.08|6.08|6.04|6.07|30074
1591298700|2020-06-04 19:25:00|6.06|6.07|6|6.04|19655
1591299000|2020-06-04 19:30:00|6.03|6.1|6|6.03|25321
1591299300|2020-06-04 19:35:00|6.03|6.04|5.97|5.98|19816
1591299600|2020-06-04 19:40:00|5.98|6.04|5.98|5.98|20940
1591299900|2020-06-04 19:45:00|5.98|6.03|5.98|6.03|30285
1591300200|2020-06-04 19:50:00|6.03|6.03|5.92|5.92|58598
1591300500|2020-06-04 19:55:00|5.92|5.94|5.89|5.9|150537
1591300800|2020-06-04 20:00:00|5.9|5.9|5.9|5.9|0
1591301700|2020-06-04 20:15:00|5.9|5.9|5.9|5.9|0
1591304700|2020-06-04 21:05:00|5.9|5.9|5.9|5.9|0
1591308000|2020-06-04 22:00:00|6.2|6.2|6.2|6.2|0
1591356600|2020-06-05 11:30:00|6.37|6.37|6.37|6.37|0
1591357200|2020-06-05 11:40:00|6.32|6.32|6.3|6.3|0
1591362600|2020-06-05 13:10:00|6.5|6.5|6.5|6.5|0
1591362900|2020-06-05 13:15:00|6.5|6.6|6.5|6.6|0
1591363200|2020-06-05 13:20:00|6.6|6.6|6.6|6.6|0
1591363500|2020-06-05 13:25:00|6.6|6.6|6.52|6.52|0
1591363800|2020-06-05 13:30:00|6.54|6.67|6.45|6.65|45595
1591364100|2020-06-05 13:35:00|6.64|6.65|6.51|6.6|17530
1591364400|2020-06-05 13:40:00|6.6|6.6|6.51|6.57|26579
1591364700|2020-06-05 13:45:00|6.595|6.75|6.595|6.73|18406
1591365000|2020-06-05 13:50:00|6.7|6.715|6.52|6.66|11826
1591365300|2020-06-05 13:55:00|6.64|6.65|6.54|6.54|7915
1591365600|2020-06-05 14:00:00|6.6|6.7|6.57|6.7|11423
1591365900|2020-06-05 14:05:00|6.7|6.77|6.7|6.75|7441
1591366200|2020-06-05 14:10:00|6.79|6.8|6.68|6.8|19452
1591366500|2020-06-05 14:15:00|6.81|6.92|6.78|6.85|22555
1591366800|2020-06-05 14:20:00|6.84|6.93|6.84|6.9|8778
1591367100|2020-06-05 14:25:00|6.89|6.9|6.81|6.82|22055
1591367400|2020-06-05 14:30:00|6.87|6.89|6.855|6.86|2609
1591367700|2020-06-05 14:35:00|6.84|6.88|6.81|6.87|5881
1591368000|2020-06-05 14:40:00|6.84|6.87|6.81|6.85|5148
1591368300|2020-06-05 14:45:00|6.87|6.9|6.81|6.9|5766
1591368600|2020-06-05 14:50:00|6.89|6.952|6.89|6.95|9153
1591368900|2020-06-05 14:55:00|6.94|6.954|6.93|6.94|8289
1591369200|2020-06-05 15:00:00|6.95|7.02|6.94|7.015|13456
1591369500|2020-06-05 15:05:00|7.02|7.081|7|7|17586
1591369800|2020-06-05 15:10:00|7.02|7.119|7.01|7.07|16600
1591370100|2020-06-05 15:15:00|7.11|7.12|7.02|7.03|33044
1591370400|2020-06-05 15:20:00|7.03|7.09|7.03|7.08|3599
1591370700|2020-06-05 15:25:00|7.07|7.107|7.07|7.08|10127
1591371000|2020-06-05 15:30:00|7.08|7.13|7.08|7.1|9708
1591371300|2020-06-05 15:35:00|7.115|7.13|7.09|7.12|19591
1591371600|2020-06-05 15:40:00|7.13|7.13|7.05|7.05|15095
1591371900|2020-06-05 15:45:00|7.045|7.07|7.04|7.07|2806
1591372200|2020-06-05 15:50:00|7.06|7.09|7.06|7.09|7115
1591372500|2020-06-05 15:55:00|7.08|7.08|7.04|7.07|5960
1591372800|2020-06-05 16:00:00|7.08|7.105|7.07|7.08|7848
1591373100|2020-06-05 16:05:00|7.07|7.11|7.06|7.06|7366
1591373400|2020-06-05 16:10:00|7.09|7.1|6.97|6.97|9654
1591373700|2020-06-05 16:15:00|6.97|6.97|6.84|6.86|21279
1591374000|2020-06-05 16:20:00|6.88|6.92|6.83|6.91|8458
1591374300|2020-06-05 16:25:00|6.92|6.94|6.88|6.88|2638
1591374600|2020-06-05 16:30:00|6.88|6.92|6.85|6.86|13782
1591374900|2020-06-05 16:35:00|6.86|6.89|6.86|6.88|7444
1591375200|2020-06-05 16:40:00|6.88|6.915|6.84|6.84|8019
1591375500|2020-06-05 16:45:00|6.84|6.86|6.83|6.83|8270
1591375800|2020-06-05 16:50:00|6.83|6.86|6.8|6.85|18161
1591376100|2020-06-05 16:55:00|6.83|6.83|6.79|6.81|23352
1591376400|2020-06-05 17:00:00|6.81|6.82|6.8|6.8|1239
1591376700|2020-06-05 17:05:00|6.81|6.81|6.8|6.8|298
1591377000|2020-06-05 17:10:00|6.8|6.81|6.8|6.81|2970
1591377300|2020-06-05 17:15:00|6.81|6.84|6.8|6.8|13151
1591377600|2020-06-05 17:20:00|6.805|6.82|6.8|6.82|1415
1591377900|2020-06-05 17:25:00|6.825|6.84|6.81|6.82|999
1591378200|2020-06-05 17:30:00|6.83|6.83|6.805|6.812|3682
1591378500|2020-06-05 17:35:00|6.84|6.84|6.81|6.83|2619
1591378800|2020-06-05 17:40:00|6.81|6.82|6.75|6.76|8267
1591379100|2020-06-05 17:45:00|6.75|6.77|6.75|6.77|5907
1591379400|2020-06-05 17:50:00|6.76|6.77|6.75|6.765|3915
1591379700|2020-06-05 17:55:00|6.77|6.77|6.68|6.7|20287
1591380000|2020-06-05 18:00:00|6.7|6.72|6.7|6.71|1592
1591380300|2020-06-05 18:05:00|6.72|6.76|6.71|6.75|4624
1591380600|2020-06-05 18:10:00|6.75|6.75|6.71|6.71|11320
1591380900|2020-06-05 18:15:00|6.71|6.71|6.7|6.71|2912
1591381200|2020-06-05 18:20:00|6.71|6.72|6.66|6.67|16272
1591381500|2020-06-05 18:25:00|6.67|6.68|6.58|6.62|11377
1591381800|2020-06-05 18:30:00|6.64|6.65|6.62|6.63|5470
1591382100|2020-06-05 18:35:00|6.63|6.65|6.625|6.65|8374
1591382400|2020-06-05 18:40:00|6.66|6.67|6.65|6.67|2395
1591382700|2020-06-05 18:45:00|6.66|6.66|6.58|6.59|12166
1591383000|2020-06-05 18:50:00|6.5|6.54|6.5|6.53|7781
1591383300|2020-06-05 18:55:00|6.526|6.55|6.52|6.53|6160
1591383600|2020-06-05 19:00:00|6.53|6.54|6.52|6.52|8493
1591383900|2020-06-05 19:05:00|6.52|6.53|6.5|6.51|14406
1591384200|2020-06-05 19:10:00|6.515|6.58|6.51|6.565|22207
1591384500|2020-06-05 19:15:00|6.565|6.6|6.565|6.57|13268
1591384800|2020-06-05 19:20:00|6.58|6.61|6.58|6.6|10646
1591385100|2020-06-05 19:25:00|6.6|6.63|6.59|6.63|12431
1591385400|2020-06-05 19:30:00|6.635|6.65|6.61|6.63|42309
1591385700|2020-06-05 19:35:00|6.62|6.623|6.52|6.52|33268
1591386000|2020-06-05 19:40:00|6.52|6.615|6.51|6.61|35893
1591386300|2020-06-05 19:45:00|6.61|6.61|6.56|6.58|37185
1591386600|2020-06-05 19:50:00|6.59|6.64|6.54|6.56|77388
1591386900|2020-06-05 19:55:00|6.57|6.57|6.43|6.53|221104
1591387200|2020-06-05 20:00:00|6.52|6.53|6.52|6.52|14379
1591388100|2020-06-05 20:15:00|6.52|6.52|6.52|6.52|0
1591619400|2020-06-08 12:30:00|7.04|7.04|7.04|7.04|0
1591620300|2020-06-08 12:45:00|7.04|7.04|7.04|7.04|0
1591621800|2020-06-08 13:10:00|7|7.027|7|7.027|0
1591622400|2020-06-08 13:20:00|6.97|7.03|6.97|7.03|0
1591622700|2020-06-08 13:25:00|6.99|6.99|6.99|6.99|0
1591623000|2020-06-08 13:30:00|6.74|6.83|6.69|6.73|47306
1591623300|2020-06-08 13:35:00|6.725|6.84|6.725|6.828|26496
1591623600|2020-06-08 13:40:00|6.79|6.88|6.79|6.86|23267
1591623900|2020-06-08 13:45:00|6.86|7.03|6.86|6.94|43524
1591624200|2020-06-08 13:50:00|6.95|6.95|6.88|6.94|19450
1591624500|2020-06-08 13:55:00|6.94|6.94|6.91|6.92|5691
1591624800|2020-06-08 14:00:00|6.91|6.95|6.91|6.945|13681
1591625100|2020-06-08 14:05:00|6.95|7.08|6.95|6.95|52919
1591625400|2020-06-08 14:10:00|6.953|6.97|6.91|6.965|15688
1591625700|2020-06-08 14:15:00|6.97|6.97|6.93|6.94|7555
1591626000|2020-06-08 14:20:00|6.939|6.95|6.9|6.9|10927
1591626300|2020-06-08 14:25:00|6.9|6.9|6.82|6.836|19391
1591626600|2020-06-08 14:30:00|6.833|6.85|6.74|6.74|11471
1591626900|2020-06-08 14:35:00|6.74|6.74|6.64|6.647|18416
1591627200|2020-06-08 14:40:00|6.65|6.74|6.62|6.74|9542
1591627500|2020-06-08 14:45:00|6.75|6.75|6.68|6.725|7673
1591627800|2020-06-08 14:50:00|6.73|6.73|6.71|6.71|7137
1591628100|2020-06-08 14:55:00|6.69|6.71|6.68|6.7|4880
1591628400|2020-06-08 15:00:00|6.693|6.71|6.68|6.69|4323
1591628700|2020-06-08 15:05:00|6.68|6.68|6.64|6.655|14935
1591629000|2020-06-08 15:10:00|6.67|6.68|6.66|6.68|4878
1591629300|2020-06-08 15:15:00|6.67|6.69|6.67|6.67|8106
1591629600|2020-06-08 15:20:00|6.67|6.73|6.64|6.67|24664
1591629900|2020-06-08 15:25:00|6.66|6.67|6.64|6.64|5617
1591630200|2020-06-08 15:30:00|6.65|6.66|6.63|6.63|3916
1591630500|2020-06-08 15:35:00|6.63|6.65|6.6|6.65|12253
1591630800|2020-06-08 15:40:00|6.63|6.63|6.6|6.61|5820
1591631100|2020-06-08 15:45:00|6.62|6.63|6.61|6.62|2760
1591631400|2020-06-08 15:50:00|6.62|6.65|6.58|6.63|18026
1591631700|2020-06-08 15:55:00|6.644|6.655|6.64|6.655|5800
1591632000|2020-06-08 16:00:00|6.65|6.69|6.63|6.68|19253
1591632300|2020-06-08 16:05:00|6.67|6.68|6.66|6.66|2405
1591632600|2020-06-08 16:10:00|6.66|6.69|6.64|6.648|7394
1591632900|2020-06-08 16:15:00|6.65|6.66|6.64|6.66|5670
1591633200|2020-06-08 16:20:00|6.66|6.67|6.635|6.66|8155
1591633500|2020-06-08 16:25:00|6.67|6.69|6.64|6.67|9272
1591633800|2020-06-08 16:30:00|6.66|6.67|6.66|6.67|695
1591634100|2020-06-08 16:35:00|6.68|6.68|6.669|6.68|6680
1591634400|2020-06-08 16:40:00|6.68|6.687|6.64|6.645|6018
1591634700|2020-06-08 16:45:00|6.65|6.66|6.645|6.645|6452
1591635000|2020-06-08 16:50:00|6.649|6.665|6.645|6.66|5359
1591635300|2020-06-08 16:55:00|6.67|6.715|6.66|6.715|19503
1591635600|2020-06-08 17:00:00|6.715|6.91|6.715|6.885|77241
1591635900|2020-06-08 17:05:00|6.9|6.9|6.87|6.87|6640
1591636200|2020-06-08 17:10:00|6.875|6.88|6.78|6.79|8243
1591636500|2020-06-08 17:15:00|6.77|6.77|6.76|6.76|1319
1591636800|2020-06-08 17:20:00|6.78|6.79|6.78|6.785|4995
1591637100|2020-06-08 17:25:00|6.79|6.815|6.78|6.79|7160
1591637400|2020-06-08 17:30:00|6.78|6.79|6.77|6.79|919
1591637700|2020-06-08 17:35:00|6.79|6.79|6.71|6.71|7761
1591638000|2020-06-08 17:40:00|6.71|6.71|6.69|6.69|2877
1591638300|2020-06-08 17:45:00|6.69|6.69|6.675|6.68|2747
1591638600|2020-06-08 17:50:00|6.68|6.69|6.627|6.69|14108
1591638900|2020-06-08 17:55:00|6.68|6.68|6.67|6.672|2410
1591639200|2020-06-08 18:00:00|6.67|6.67|6.635|6.65|8777
1591639500|2020-06-08 18:05:00|6.67|6.675|6.66|6.67|3181
1591639800|2020-06-08 18:10:00|6.66|6.67|6.655|6.67|5748
1591640100|2020-06-08 18:15:00|6.67|6.73|6.67|6.69|16076
1591640400|2020-06-08 18:20:00|6.7|6.71|6.67|6.673|5276
1591640700|2020-06-08 18:25:00|6.66|6.67|6.645|6.665|6599
1591641000|2020-06-08 18:30:00|6.66|6.73|6.66|6.727|10022
1591641300|2020-06-08 18:35:00|6.727|6.73|6.717|6.72|1524
1591641600|2020-06-08 18:40:00|6.72|6.73|6.665|6.69|12796
1591641900|2020-06-08 18:45:00|6.681|6.73|6.675|6.725|12300
1591642200|2020-06-08 18:50:00|6.73|6.75|6.69|6.69|6250
1591642500|2020-06-08 18:55:00|6.71|6.71|6.68|6.705|4557
1591642800|2020-06-08 19:00:00|6.705|6.72|6.705|6.715|3915
1591643100|2020-06-08 19:05:00|6.72|6.72|6.68|6.68|14424
1591643400|2020-06-08 19:10:00|6.685|6.685|6.675|6.677|3333
1591643700|2020-06-08 19:15:00|6.69|6.7|6.685|6.695|6187
1591644000|2020-06-08 19:20:00|6.695|6.74|6.695|6.74|9733
1591644300|2020-06-08 19:25:00|6.74|6.74|6.705|6.71|8071
1591644600|2020-06-08 19:30:00|6.72|6.74|6.715|6.73|9833
1591644900|2020-06-08 19:35:00|6.73|6.745|6.725|6.735|10571
1591645200|2020-06-08 19:40:00|6.735|6.74|6.685|6.69|21487
1591645500|2020-06-08 19:45:00|6.695|6.7|6.665|6.69|26301
1591645800|2020-06-08 19:50:00|6.695|6.74|6.69|6.74|32194
1591646100|2020-06-08 19:55:00|6.735|6.74|6.63|6.67|65319
1591646400|2020-06-08 20:00:00|6.67|6.67|6.67|6.67|0
1591647300|2020-06-08 20:15:00|6.67|6.67|6.67|6.67|0
1591648200|2020-06-08 20:30:00|6.75|6.75|6.67|6.67|0
1591659000|2020-06-08 23:30:00|9.9|9.9|9.9|9.9|0
1591701300|2020-06-09 11:15:00|6.66|6.66|6.65|6.65|0
1591702800|2020-06-09 11:40:00|6.65|6.65|6.65|6.65|0
1591703100|2020-06-09 11:45:00|6.66|6.67|6.66|6.67|0
1591703400|2020-06-09 11:50:00|6.67|6.67|6.67|6.67|0
1591704900|2020-06-09 12:15:00|6.67|6.67|6.67|6.67|0
1591705500|2020-06-09 12:25:00|6.67|6.67|6.67|6.67|0
1591705800|2020-06-09 12:30:00|6.69|6.69|6.69|6.69|0
1591708200|2020-06-09 13:10:00|6.69|6.69|6.68|6.68|0
1591708800|2020-06-09 13:20:00|6.67|6.67|6.65|6.65|0
1591709400|2020-06-09 13:30:00|6.61|6.61|6.28|6.44|109379
1591709700|2020-06-09 13:35:00|6.489|6.5|6.42|6.44|9175
1591710000|2020-06-09 13:40:00|6.47|6.49|6.42|6.49|12325
1591710300|2020-06-09 13:45:00|6.5|6.51|6.43|6.48|23808
1591710600|2020-06-09 13:50:00|6.46|6.46|6.4|6.44|14239
1591710900|2020-06-09 13:55:00|6.43|6.45|6.41|6.41|2944
1591711200|2020-06-09 14:00:00|6.4|6.4|6.28|6.3|13965
1591711500|2020-06-09 14:05:00|6.29|6.295|6.157|6.17|22095
1591711800|2020-06-09 14:10:00|6.19|6.26|6.19|6.22|9532
1591712100|2020-06-09 14:15:00|6.22|6.26|6.21|6.22|9359
1591712400|2020-06-09 14:20:00|6.23|6.23|6.214|6.23|4005
1591712700|2020-06-09 14:25:00|6.23|6.24|6.21|6.23|12439
1591713000|2020-06-09 14:30:00|6.22|6.22|6.19|6.2|17460
1591713300|2020-06-09 14:35:00|6.21|6.24|6.2|6.24|11602
1591713600|2020-06-09 14:40:00|6.23|6.28|6.229|6.26|9419
1591713900|2020-06-09 14:45:00|6.28|6.33|6.28|6.33|31614
1591714200|2020-06-09 14:50:00|6.33|6.35|6.325|6.335|14156
1591714500|2020-06-09 14:55:00|6.33|6.36|6.33|6.33|22003
1591714800|2020-06-09 15:00:00|6.33|6.38|6.3|6.38|11206
1591715100|2020-06-09 15:05:00|6.37|6.37|6.32|6.33|8353
1591715400|2020-06-09 15:10:00|6.32|6.34|6.32|6.34|2652
1591715700|2020-06-09 15:15:00|6.37|6.38|6.37|6.375|2464
1591716000|2020-06-09 15:20:00|6.38|6.405|6.38|6.4|11805
1591716300|2020-06-09 15:25:00|6.4|6.4|6.315|6.315|6700
1591716600|2020-06-09 15:30:00|6.31|6.32|6.3|6.31|2849
1591716900|2020-06-09 15:35:00|6.305|6.36|6.305|6.355|10210
1591717200|2020-06-09 15:40:00|6.35|6.35|6.29|6.3|45071
1591717500|2020-06-09 15:45:00|6.29|6.29|6.25|6.27|3931
1591717800|2020-06-09 15:50:00|6.28|6.28|6.26|6.27|7248
1591718100|2020-06-09 15:55:00|6.27|6.28|6.27|6.27|2490
1591718400|2020-06-09 16:00:00|6.265|6.295|6.25|6.255|10631
1591718700|2020-06-09 16:05:00|6.25|6.26|6.24|6.25|7587
1591719000|2020-06-09 16:10:00|6.246|6.246|6.21|6.22|2575
1591719300|2020-06-09 16:15:00|6.23|6.27|6.23|6.26|7085
1591719600|2020-06-09 16:20:00|6.27|6.28|6.245|6.245|9011
1591719900|2020-06-09 16:25:00|6.24|6.24|6.213|6.213|2491
1591720200|2020-06-09 16:30:00|6.22|6.24|6.22|6.225|6663
1591720500|2020-06-09 16:35:00|6.21|6.21|6.18|6.2|21285
1591720800|2020-06-09 16:40:00|6.19|6.2|6.19|6.2|2343
1591721100|2020-06-09 16:45:00|6.195|6.21|6.185|6.21|8749
1591721400|2020-06-09 16:50:00|6.21|6.21|6.21|6.21|1635
1591721700|2020-06-09 16:55:00|6.2|6.2|6.17|6.17|14919
1591722000|2020-06-09 17:00:00|6.175|6.18|6.16|6.17|2756
1591722300|2020-06-09 17:05:00|6.17|6.17|6.145|6.16|5751
1591722600|2020-06-09 17:10:00|6.16|6.16|6.14|6.16|2454
1591722900|2020-06-09 17:15:00|6.165|6.17|6.165|6.17|2731
1591723200|2020-06-09 17:20:00|6.17|6.18|6.16|6.17|4877
1591723500|2020-06-09 17:25:00|6.17|6.17|6.155|6.16|2990
1591723800|2020-06-09 17:30:00|6.15|6.155|6.14|6.149|3429
1591724100|2020-06-09 17:35:00|6.14|6.16|6.12|6.16|15669
1591724400|2020-06-09 17:40:00|6.16|6.18|6.16|6.18|6365
1591724700|2020-06-09 17:45:00|6.18|6.18|6.175|6.18|5236
1591725000|2020-06-09 17:50:00|6.18|6.212|6.18|6.21|20169
1591725300|2020-06-09 17:55:00|6.2|6.21|6.2|6.21|819
1591725600|2020-06-09 18:00:00|6.2|6.205|6.19|6.19|3627
1591725900|2020-06-09 18:05:00|6.195|6.2|6.19|6.19|1428
1591726200|2020-06-09 18:10:00|6.195|6.22|6.19|6.22|5776
1591726500|2020-06-09 18:15:00|6.23|6.25|6.215|6.22|4653
1591726800|2020-06-09 18:20:00|6.22|6.22|6.205|6.205|2540
1591727100|2020-06-09 18:25:00|6.205|6.23|6.205|6.23|3233
1591727400|2020-06-09 18:30:00|6.24|6.25|6.24|6.25|2752
1591727700|2020-06-09 18:35:00|6.25|6.25|6.22|6.22|6219
1591728000|2020-06-09 18:40:00|6.215|6.235|6.215|6.235|3140
1591728300|2020-06-09 18:45:00|6.235|6.25|6.235|6.244|4281
1591728600|2020-06-09 18:50:00|6.245|6.26|6.24|6.25|12424
1591728900|2020-06-09 18:55:00|6.24|6.25|6.23|6.24|7517
1591729200|2020-06-09 19:00:00|6.23|6.24|6.215|6.215|4328
1591729500|2020-06-09 19:05:00|6.215|6.22|6.2|6.22|8021
1591729800|2020-06-09 19:10:00|6.23|6.25|6.23|6.25|4017
1591730100|2020-06-09 19:15:00|6.25|6.25|6.24|6.245|10283
1591730400|2020-06-09 19:20:00|6.245|6.25|6.24|6.24|2853
1591730700|2020-06-09 19:25:00|6.25|6.255|6.24|6.255|11431
1591731000|2020-06-09 19:30:00|6.25|6.255|6.23|6.23|14620
1591731300|2020-06-09 19:35:00|6.23|6.25|6.225|6.25|11745
1591731600|2020-06-09 19:40:00|6.24|6.27|6.24|6.265|11589
1591731900|2020-06-09 19:45:00|6.27|6.29|6.265|6.27|16695
1591732200|2020-06-09 19:50:00|6.275|6.28|6.265|6.275|19088
1591732500|2020-06-09 19:55:00|6.28|6.29|6.27|6.28|111732
1591732800|2020-06-09 20:00:00|6.29|6.29|6.29|6.29|0
1591733700|2020-06-09 20:15:00|6.29|6.29|6.29|6.29|0
1591794600|2020-06-10 13:10:00|6.29|6.29|6.29|6.29|0
1591795800|2020-06-10 13:30:00|6.19|6.21|6.1|6.1|49421
1591796100|2020-06-10 13:35:00|6.07|6.11|6.04|6.07|55313
1591796400|2020-06-10 13:40:00|6.08|6.12|6.05|6.07|15094
1591796700|2020-06-10 13:45:00|6.085|6.109|6.06|6.095|14699
1591797000|2020-06-10 13:50:00|6.1|6.1|6.02|6.03|19891
1591797300|2020-06-10 13:55:00|6.02|6.02|5.94|5.94|15003
1591797600|2020-06-10 14:00:00|5.94|5.96|5.86|5.865|17987
1591797900|2020-06-10 14:05:00|5.87|5.89|5.85|5.875|10041
1591798200|2020-06-10 14:10:00|5.868|5.87|5.77|5.79|24515
1591798500|2020-06-10 14:15:00|5.77|5.8|5.691|5.691|17990
1591798800|2020-06-10 14:20:00|5.69|5.71|5.65|5.7|6848
1591799100|2020-06-10 14:25:00|5.71|5.77|5.7|5.715|19939
1591799400|2020-06-10 14:30:00|5.72|5.78|5.72|5.77|11005
1591799700|2020-06-10 14:35:00|5.773|5.83|5.77|5.77|15225
1591800000|2020-06-10 14:40:00|5.75|5.85|5.75|5.81|13453
1591800300|2020-06-10 14:45:00|5.81|5.81|5.803|5.805|1567
1591800600|2020-06-10 14:50:00|5.8|5.85|5.8|5.82|16083
1591800900|2020-06-10 14:55:00|5.81|5.815|5.805|5.815|2729
1591801200|2020-06-10 15:00:00|5.81|5.84|5.81|5.835|6723
1591801500|2020-06-10 15:05:00|5.838|5.86|5.835|5.85|7811
1591801800|2020-06-10 15:10:00|5.855|5.86|5.845|5.85|2796
1591802100|2020-06-10 15:15:00|5.86|5.945|5.86|5.945|12008
1591802400|2020-06-10 15:20:00|5.94|5.94|5.889|5.9|7841
1591802700|2020-06-10 15:25:00|5.9|5.92|5.89|5.91|8352
1591803000|2020-06-10 15:30:00|5.91|5.94|5.9|5.94|14550
1591803300|2020-06-10 15:35:00|5.938|5.95|5.935|5.94|6479
1591803600|2020-06-10 15:40:00|5.95|5.98|5.95|5.975|9196
1591803900|2020-06-10 15:45:00|5.97|5.98|5.97|5.975|2190
1591804200|2020-06-10 15:50:00|5.97|6.025|5.97|6.02|13234
1591804500|2020-06-10 15:55:00|6.025|6.06|6.02|6.05|14384
1591804800|2020-06-10 16:00:00|6.05|6.055|6.03|6.045|11070
1591805100|2020-06-10 16:05:00|6.04|6.04|5.99|5.99|38651
1591805400|2020-06-10 16:10:00|5.99|6|5.96|6|10385
1591805700|2020-06-10 16:15:00|5.99|5.99|5.97|5.975|7550
1591806000|2020-06-10 16:20:00|5.97|5.975|5.92|5.935|9092
1591806300|2020-06-10 16:25:00|5.936|5.938|5.92|5.925|4041
1591806600|2020-06-10 16:30:00|5.93|5.97|5.925|5.97|14054
1591806900|2020-06-10 16:35:00|5.96|5.97|5.935|5.935|12331
1591807200|2020-06-10 16:40:00|5.935|5.94|5.925|5.935|23587
1591807500|2020-06-10 16:45:00|5.93|5.94|5.93|5.935|3269
1591807800|2020-06-10 16:50:00|5.935|5.94|5.935|5.94|40210
1591808100|2020-06-10 16:55:00|5.935|5.94|5.935|5.935|4079
1591808400|2020-06-10 17:00:00|5.94|5.94|5.92|5.925|5713
1591808700|2020-06-10 17:05:00|5.925|5.93|5.925|5.925|1943
1591809000|2020-06-10 17:10:00|5.925|5.925|5.91|5.915|7455
1591809300|2020-06-10 17:15:00|5.915|5.915|5.905|5.905|3513
1591809600|2020-06-10 17:20:00|5.905|5.905|5.891|5.895|4649
1591809900|2020-06-10 17:25:00|5.895|5.9|5.85|5.855|7830
1591810200|2020-06-10 17:30:00|5.85|5.86|5.85|5.85|4393
1591810500|2020-06-10 17:35:00|5.85|5.88|5.84|5.88|35915
1591810800|2020-06-10 17:40:00|5.88|5.88|5.875|5.875|7806
1591811100|2020-06-10 17:45:00|5.88|5.88|5.875|5.88|2457
1591811400|2020-06-10 17:50:00|5.88|5.88|5.875|5.875|5745
1591811700|2020-06-10 17:55:00|5.88|5.88|5.83|5.85|11119
1591812000|2020-06-10 18:00:00|5.85|5.87|5.83|5.87|16250
1591812300|2020-06-10 18:05:00|5.865|5.97|5.865|5.966|23571
1591812600|2020-06-10 18:10:00|5.98|6.04|5.98|6.04|18374
1591812900|2020-06-10 18:15:00|6.04|6.07|6.03|6.07|5442
1591813200|2020-06-10 18:20:00|6.05|6.055|6.005|6.02|12291
1591813500|2020-06-10 18:25:00|6.02|6.03|6.01|6.025|6965
1591813800|2020-06-10 18:30:00|6.02|6.03|5.99|5.99|8919
1591814100|2020-06-10 18:35:00|5.99|6|5.93|5.93|24426
1591814400|2020-06-10 18:40:00|5.92|5.97|5.9|5.95|19384
1591814700|2020-06-10 18:45:00|5.96|5.99|5.93|5.955|26066
1591815000|2020-06-10 18:50:00|5.955|5.965|5.93|5.95|14848
1591815300|2020-06-10 18:55:00|5.94|5.97|5.94|5.96|7197
1591815600|2020-06-10 19:00:00|5.97|5.97|5.95|5.96|3060
1591815900|2020-06-10 19:05:00|5.97|6|5.95|6|15530
1591816200|2020-06-10 19:10:00|5.99|6|5.96|5.965|15541
1591816500|2020-06-10 19:15:00|5.97|5.97|5.96|5.965|10146
1591816800|2020-06-10 19:20:00|5.97|5.97|5.96|5.965|3644
1591817100|2020-06-10 19:25:00|5.96|5.99|5.96|5.985|19142
1591817400|2020-06-10 19:30:00|5.985|5.985|5.95|5.95|8099
1591817700|2020-06-10 19:35:00|5.95|5.955|5.93|5.93|26803
1591818000|2020-06-10 19:40:00|5.935|5.94|5.93|5.93|11171
1591818300|2020-06-10 19:45:00|5.93|5.935|5.87|5.925|45238
1591818600|2020-06-10 19:50:00|5.92|6.06|5.92|6.05|63195
1591818900|2020-06-10 19:55:00|6.06|6.1|5.97|5.98|68700
1591819200|2020-06-10 20:00:00|5.98|5.98|5.98|5.98|0
1591823400|2020-06-10 21:10:00|5.98|5.98|5.98|5.98|0
1591824900|2020-06-10 21:35:00|5.99|5.99|5.99|5.99|0
1591827000|2020-06-10 22:10:00|6|6|6|6|0
1591831800|2020-06-10 23:30:00|6|6|6|6|0
1591876200|2020-06-11 11:50:00|5.38|5.38|5.38|5.38|0
1591879800|2020-06-11 12:50:00|5.26|5.26|5.26|5.26|0
1591880700|2020-06-11 13:05:00|5.11|5.11|5.11|5.11|0
1591881000|2020-06-11 13:10:00|5.3|5.3|5.3|5.3|0
1591881300|2020-06-11 13:15:00|5.01|5.01|5.01|5.01|0
1591881600|2020-06-11 13:20:00|5.02|5.02|5.02|5.02|0
1591882200|2020-06-11 13:30:00|5.39|5.75|5.37|5.398|34347
1591882500|2020-06-11 13:35:00|5.5|5.5|5.452|5.452|23076
1591882800|2020-06-11 13:40:00|5.43|5.485|5.43|5.485|8400
1591883100|2020-06-11 13:45:00|5.485|5.51|5.48|5.48|3098
1591883400|2020-06-11 13:50:00|5.48|5.55|5.48|5.52|9796
1591883700|2020-06-11 13:55:00|5.545|5.58|5.54|5.58|4469
1591884000|2020-06-11 14:00:00|5.58|5.62|5.55|5.573|6585
1591884300|2020-06-11 14:05:00|5.56|5.565|5.5|5.52|10508
1591884600|2020-06-11 14:10:00|5.51|5.57|5.51|5.57|4460
1591884900|2020-06-11 14:15:00|5.55|5.56|5.53|5.56|4186
1591885200|2020-06-11 14:20:00|5.57|5.59|5.57|5.58|2641
1591885500|2020-06-11 14:25:00|5.55|5.555|5.515|5.54|8702
1591885800|2020-06-11 14:30:00|5.53|5.53|5.49|5.53|7076
1591886100|2020-06-11 14:35:00|5.51|5.51|5.46|5.475|4702
1591886400|2020-06-11 14:40:00|5.48|5.49|5.475|5.48|5226
1591886700|2020-06-11 14:45:00|5.48|5.49|5.465|5.48|10734
1591887000|2020-06-11 14:50:00|5.475|5.5|5.475|5.485|1286
1591887300|2020-06-11 14:55:00|5.485|5.49|5.47|5.48|11194
1591887600|2020-06-11 15:00:00|5.475|5.475|5.455|5.46|6260
1591887900|2020-06-11 15:05:00|5.46|5.48|5.45|5.47|12933
1591888200|2020-06-11 15:10:00|5.47|5.48|5.46|5.465|5691
1591888500|2020-06-11 15:15:00|5.465|5.47|5.465|5.47|3427
1591888800|2020-06-11 15:20:00|5.47|5.47|5.46|5.46|1377
1591889100|2020-06-11 15:25:00|5.46|5.46|5.445|5.45|8378
1591889400|2020-06-11 15:30:00|5.45|5.46|5.44|5.44|6261
1591889700|2020-06-11 15:35:00|5.45|5.45|5.435|5.445|8431
1591890000|2020-06-11 15:40:00|5.44|5.448|5.43|5.435|5418
1591890300|2020-06-11 15:45:00|5.431|5.431|5.395|5.4|4081
1591890600|2020-06-11 15:50:00|5.393|5.393|5.385|5.39|5126
1591890900|2020-06-11 15:55:00|5.39|5.42|5.385|5.42|5894
1591891200|2020-06-11 16:00:00|5.41|5.41|5.4|5.41|2238
1591891500|2020-06-11 16:05:00|5.4|5.4|5.38|5.39|4299
1591891800|2020-06-11 16:10:00|5.385|5.39|5.35|5.36|18955
1591892100|2020-06-11 16:15:00|5.355|5.355|5.28|5.28|7619
1591892400|2020-06-11 16:20:00|5.28|5.32|5.28|5.3|22425
1591892700|2020-06-11 16:25:00|5.31|5.33|5.305|5.31|3615
1591893000|2020-06-11 16:30:00|5.314|5.32|5.305|5.31|7471
1591893300|2020-06-11 16:35:00|5.31|5.32|5.31|5.31|2429
1591893600|2020-06-11 16:40:00|5.31|5.32|5.31|5.315|4657
1591893900|2020-06-11 16:45:00|5.31|5.325|5.31|5.325|8412
1591894200|2020-06-11 16:50:00|5.32|5.33|5.32|5.33|1845
1591894500|2020-06-11 16:55:00|5.33|5.33|5.32|5.32|3983
1591894800|2020-06-11 17:00:00|5.325|5.325|5.3|5.31|28072
1591895100|2020-06-11 17:05:00|5.31|5.31|5.3|5.31|7492
1591895400|2020-06-11 17:10:00|5.3|5.3|5.24|5.25|31346
1591895700|2020-06-11 17:15:00|5.245|5.26|5.245|5.255|6239
1591896000|2020-06-11 17:20:00|5.255|5.29|5.25|5.267|18195
1591896300|2020-06-11 17:25:00|5.27|5.27|5.22|5.225|14526
1591896600|2020-06-11 17:30:00|5.225|5.25|5.225|5.24|13430
1591896900|2020-06-11 17:35:00|5.235|5.25|5.23|5.238|11947
1591897200|2020-06-11 17:40:00|5.23|5.24|5.23|5.23|7636
1591897500|2020-06-11 17:45:00|5.24|5.24|5.23|5.235|9513
1591897800|2020-06-11 17:50:00|5.24|5.24|5.23|5.235|7086
1591898100|2020-06-11 17:55:00|5.238|5.25|5.235|5.25|10679
1591898400|2020-06-11 18:00:00|5.25|5.25|5.24|5.24|6683
1591898700|2020-06-11 18:05:00|5.24|5.25|5.24|5.24|7326
1591899000|2020-06-11 18:10:00|5.24|5.245|5.22|5.23|9178
1591899300|2020-06-11 18:15:00|5.227|5.23|5.21|5.21|7442
1591899600|2020-06-11 18:20:00|5.21|5.21|5.105|5.11|34634
1591899900|2020-06-11 18:25:00|5.11|5.14|5.105|5.14|13764
1591900200|2020-06-11 18:30:00|5.14|5.14|5.13|5.135|5401
1591900500|2020-06-11 18:35:00|5.135|5.14|5.115|5.115|20280
1591900800|2020-06-11 18:40:00|5.12|5.12|5.03|5.08|71092
1591901100|2020-06-11 18:45:00|5.08|5.11|5.08|5.11|17166
1591901400|2020-06-11 18:50:00|5.11|5.13|5.1|5.11|13063
1591901700|2020-06-11 18:55:00|5.11|5.14|5.106|5.13|18000
1591902000|2020-06-11 19:00:00|5.13|5.13|5.11|5.12|12360
1591902300|2020-06-11 19:05:00|5.12|5.12|5.11|5.12|7758
1591902600|2020-06-11 19:10:00|5.12|5.13|5.11|5.11|10934
1591902900|2020-06-11 19:15:00|5.12|5.12|5.08|5.095|22791
1591903200|2020-06-11 19:20:00|5.1|5.1|5.09|5.09|9032
1591903500|2020-06-11 19:25:00|5.095|5.1|5.01|5.01|55422
1591903800|2020-06-11 19:30:00|5.015|5.02|4.97|4.97|37957
1591904100|2020-06-11 19:35:00|4.97|4.97|4.91|4.935|24909
1591904400|2020-06-11 19:40:00|4.94|4.99|4.93|4.99|20068
1591904700|2020-06-11 19:45:00|4.985|5|4.98|4.985|41325
1591905000|2020-06-11 19:50:00|4.98|4.99|4.88|4.9|52932
1591905300|2020-06-11 19:55:00|4.91|4.91|4.86|4.87|67398
1591905600|2020-06-11 20:00:00|4.89|4.89|4.89|4.89|0
1591906500|2020-06-11 20:15:00|4.9|4.9|4.9|4.9|0
1591906800|2020-06-11 20:20:00|4.9|4.9|4.9|4.9|0
1591963500|2020-06-12 12:05:00|5.29|5.3|5.29|5.3|0
1591967700|2020-06-12 13:15:00|5.29|5.3|5.18|5.18|0
1591968600|2020-06-12 13:30:00|5.35|5.4|5.3|5.37|23285
1591968900|2020-06-12 13:35:00|5.2|5.31|5.14|5.285|68257
1591969200|2020-06-12 13:40:00|5.302|5.31|5.27|5.295|15152
1591969500|2020-06-12 13:45:00|5.3|5.3|5.24|5.25|27144
1591969800|2020-06-12 13:50:00|5.24|5.26|5.21|5.23|17477
1591970100|2020-06-12 13:55:00|5.22|5.24|5.2|5.24|9889
1591970400|2020-06-12 14:00:00|5.245|5.32|5.24|5.32|7280
1591970700|2020-06-12 14:05:00|5.32|5.39|5.3|5.38|13404
1591971000|2020-06-12 14:10:00|5.39|5.39|5.29|5.31|21850
1591971300|2020-06-12 14:15:00|5.3|5.305|5.28|5.3|13793
1591971600|2020-06-12 14:20:00|5.29|5.32|5.29|5.29|14657
1591971900|2020-06-12 14:25:00|5.28|5.3|5.21|5.22|23691
1591972200|2020-06-12 14:30:00|5.21|5.21|5.18|5.19|25735
1591972500|2020-06-12 14:35:00|5.19|5.19|5.13|5.135|22459
1591972800|2020-06-12 14:40:00|5.13|5.14|5.1|5.125|17228
1591973100|2020-06-12 14:45:00|5.12|5.14|5.11|5.13|12014
1591973400|2020-06-12 14:50:00|5.13|5.13|5.09|5.09|11129
1591973700|2020-06-12 14:55:00|5.09|5.09|5.06|5.07|19346
1591974000|2020-06-12 15:00:00|5.07|5.08|5.04|5.04|19398
1591974300|2020-06-12 15:05:00|5.03|5.045|5|5.015|13698
1591974600|2020-06-12 15:10:00|5.02|5.03|5|5.005|25331
1591974900|2020-06-12 15:15:00|5.005|5.01|4.945|4.945|19344
1591975200|2020-06-12 15:20:00|4.95|4.975|4.95|4.96|12558
1591975500|2020-06-12 15:25:00|4.965|4.99|4.95|4.97|20706
1591975800|2020-06-12 15:30:00|4.975|4.995|4.96|4.995|12263
1591976100|2020-06-12 15:35:00|4.995|5.1|4.995|5.077|14824
1591976400|2020-06-12 15:40:00|5.08|5.12|5.08|5.1|9755
1591976700|2020-06-12 15:45:00|5.11|5.11|5.06|5.07|12107
1591977000|2020-06-12 15:50:00|5.07|5.07|5.05|5.055|9808
1591977300|2020-06-12 15:55:00|5.07|5.09|5.065|5.09|15113
1591977600|2020-06-12 16:00:00|5.09|5.1|5.07|5.085|10537
1591977900|2020-06-12 16:05:00|5.085|5.14|5.08|5.14|20653
1591978200|2020-06-12 16:10:00|5.14|5.168|5.11|5.12|11608
1591978500|2020-06-12 16:15:00|5.12|5.17|5.11|5.15|27181
1591978800|2020-06-12 16:20:00|5.15|5.16|5.14|5.145|10138
1591979100|2020-06-12 16:25:00|5.14|5.16|5.12|5.15|15512
1591979400|2020-06-12 16:30:00|5.155|5.17|5.12|5.14|24650
1591979700|2020-06-12 16:35:00|5.14|5.16|5.13|5.145|6681
1591980000|2020-06-12 16:40:00|5.16|5.16|5.13|5.16|11248
1591980300|2020-06-12 16:45:00|5.15|5.16|5.14|5.14|3964
1591980600|2020-06-12 16:50:00|5.14|5.15|5.07|5.08|16450
1591980900|2020-06-12 16:55:00|5.09|5.12|5.08|5.095|10497
1591981200|2020-06-12 17:00:00|5.1|5.11|5.08|5.08|0
1591981500|2020-06-12 17:05:00|5.08|5.09|5.05|5.06|738403
1591981800|2020-06-12 17:10:00|5.07|5.08|5.05|5.06|9999
1591982100|2020-06-12 17:15:00|5.068|5.08|5.04|5.045|11305
1591982400|2020-06-12 17:20:00|5.05|5.1|5.05|5.07|7887
1591982700|2020-06-12 17:25:00|5.09|5.1|5.08|5.09|9287
1591983000|2020-06-12 17:30:00|5.09|5.1|5.06|5.075|8825
1591983300|2020-06-12 17:35:00|5.075|5.09|5.05|5.05|7419
1591983600|2020-06-12 17:40:00|5.05|5.05|5.01|5.02|11431
1591983900|2020-06-12 17:45:00|5.015|5.02|5|5.01|4023
1591984200|2020-06-12 17:50:00|5.015|5.015|4.97|4.98|19794
1591984500|2020-06-12 17:55:00|4.99|5.03|4.985|5|9276
1591984800|2020-06-12 18:00:00|4.995|5.015|4.98|5|10684
1591985100|2020-06-12 18:05:00|5.005|5.03|4.99|5.03|17528
1591985400|2020-06-12 18:10:00|5.01|5.065|5.01|5.065|8128
1591985700|2020-06-12 18:15:00|5.06|5.07|5.04|5.07|7728
1591986000|2020-06-12 18:20:00|5.07|5.09|5.052|5.06|8502
1591986300|2020-06-12 18:25:00|5.06|5.065|5.06|5.065|3842
1591986600|2020-06-12 18:30:00|5.065|5.09|5.06|5.09|13229
1591986900|2020-06-12 18:35:00|5.08|5.12|5.07|5.106|14243
1591987200|2020-06-12 18:40:00|5.105|5.11|5.08|5.11|14933
1591987500|2020-06-12 18:45:00|5.11|5.13|5.08|5.12|12651
1591987800|2020-06-12 18:50:00|5.125|5.13|5.08|5.13|14715
1591988100|2020-06-12 18:55:00|5.125|5.125|5.095|5.12|15925
1591988400|2020-06-12 19:00:00|5.11|5.14|5.11|5.115|7532
1591988700|2020-06-12 19:05:00|5.115|5.13|5.115|5.12|8485
1591989000|2020-06-12 19:10:00|5.11|5.14|5.105|5.135|17803
1591989300|2020-06-12 19:15:00|5.14|5.155|5.13|5.13|9567
1591989600|2020-06-12 19:20:00|5.135|5.135|5.1|5.11|15099
1591989900|2020-06-12 19:25:00|5.11|5.13|5.11|5.115|12276
1591990200|2020-06-12 19:30:00|5.11|5.125|5.105|5.12|23486
1591990500|2020-06-12 19:35:00|5.115|5.13|5.115|5.12|18083
1591990800|2020-06-12 19:40:00|5.12|5.145|5.12|5.13|19563
1591991100|2020-06-12 19:45:00|5.13|5.145|5.125|5.135|20300
1591991400|2020-06-12 19:50:00|5.135|5.24|5.135|5.225|52031
1591991700|2020-06-12 19:55:00|5.23|5.31|5.215|5.307|151066
1591992000|2020-06-12 20:00:00|5.31|5.31|5.31|5.31|190966
1591994400|2020-06-12 20:40:00|5.12|5.12|5.12|5.12|0
1591997400|2020-06-12 21:30:00|5.3|5.3|5.3|5.3|0
1592223300|2020-06-15 12:15:00|4.887|5.05|4.87|5.05|0
1592226600|2020-06-15 13:10:00|5|5.05|5|5.05|0
1592226900|2020-06-15 13:15:00|5.05|5.05|5.05|5.05|0
1592227500|2020-06-15 13:25:00|5.05|5.05|5.05|5.05|0
1592227800|2020-06-15 13:30:00|5.01|5.02|4.85|4.88|36994
1592228100|2020-06-15 13:35:00|4.88|5.02|4.88|5.02|13355
1592228400|2020-06-15 13:40:00|5|5.05|4.99|5.045|10466
1592228700|2020-06-15 13:45:00|5.04|5.04|4.98|4.99|2568
1592229000|2020-06-15 13:50:00|5|5.03|5|5.01|4150
1592229300|2020-06-15 13:55:00|5.04|5.04|5|5.02|11022
1592229600|2020-06-15 14:00:00|5.02|5.051|5.02|5.051|4961
1592229900|2020-06-15 14:05:00|5.04|5.08|5.04|5.06|4041
1592230200|2020-06-15 14:10:00|5.05|5.05|5.03|5.03|7289
1592230500|2020-06-15 14:15:00|5.03|5.05|5.01|5.01|5365
1592230800|2020-06-15 14:20:00|5.03|5.04|5.01|5.02|7391
1592231100|2020-06-15 14:25:00|5.02|5.02|4.985|4.99|5440
1592231400|2020-06-15 14:30:00|4.98|5.02|4.97|5|15859
1592231700|2020-06-15 14:35:00|5.01|5.02|4.96|4.99|11895
1592232000|2020-06-15 14:40:00|4.97|4.99|4.955|4.985|11819
1592232300|2020-06-15 14:45:00|4.985|5.02|4.985|5|7778
1592232600|2020-06-15 14:50:00|5|5.03|5|5.02|4867
1592232900|2020-06-15 14:55:00|5.01|5.02|5|5|5851
1592233200|2020-06-15 15:00:00|5|5.07|5|5.05|4954
1592233500|2020-06-15 15:05:00|5.07|5.08|5.05|5.08|3285
1592233800|2020-06-15 15:10:00|5.07|5.09|5.07|5.09|4096
1592234100|2020-06-15 15:15:00|5.07|5.07|5.05|5.05|5305
1592234400|2020-06-15 15:20:00|5.06|5.06|5.03|5.06|8146
1592234700|2020-06-15 15:25:00|5.07|5.09|5.06|5.08|3918
1592235000|2020-06-15 15:30:00|5.084|5.084|5.04|5.07|8051
1592235300|2020-06-15 15:35:00|5.05|5.06|5.05|5.06|224
1592235600|2020-06-15 15:40:00|5.07|5.09|5.07|5.07|4222
1592235900|2020-06-15 15:45:00|5.06|5.07|5.04|5.07|9811
1592236200|2020-06-15 15:50:00|5.05|5.1|5.05|5.07|22668
1592236500|2020-06-15 15:55:00|5.05|5.115|5.05|5.11|11235
1592236800|2020-06-15 16:00:00|5.11|5.14|5.11|5.14|4382
1592237100|2020-06-15 16:05:00|5.145|5.15|5.13|5.135|12786
1592237400|2020-06-15 16:10:00|5.14|5.145|5.13|5.135|2960
1592237700|2020-06-15 16:15:00|5.135|5.16|5.135|5.16|1665
1592238000|2020-06-15 16:20:00|5.165|5.18|5.16|5.18|4195
1592238300|2020-06-15 16:25:00|5.18|5.18|5.15|5.15|6157
1592238600|2020-06-15 16:30:00|5.155|5.17|5.155|5.17|9796
1592238900|2020-06-15 16:35:00|5.18|5.205|5.175|5.2|12308
1592239200|2020-06-15 16:40:00|5.196|5.2|5.18|5.19|8426
1592239500|2020-06-15 16:45:00|5.19|5.21|5.19|5.21|2009
1592239800|2020-06-15 16:50:00|5.23|5.3|5.21|5.29|10851
1592240100|2020-06-15 16:55:00|5.27|5.3|5.26|5.293|2961
1592240400|2020-06-15 17:00:00|5.305|5.34|5.3|5.32|3210
1592240700|2020-06-15 17:05:00|5.32|5.34|5.31|5.34|6257
1592241000|2020-06-15 17:10:00|5.34|5.41|5.34|5.402|17397
1592241300|2020-06-15 17:15:00|5.41|5.41|5.38|5.38|5189
1592241600|2020-06-15 17:20:00|5.38|5.38|5.33|5.33|5230
1592241900|2020-06-15 17:25:00|5.34|5.34|5.34|5.34|861
1592242200|2020-06-15 17:30:00|5.35|5.35|5.3|5.31|6542
1592242500|2020-06-15 17:35:00|5.31|5.335|5.31|5.32|3825
1592242800|2020-06-15 17:40:00|5.3|5.3|5.28|5.3|4811
1592243100|2020-06-15 17:45:00|5.28|5.28|5.26|5.26|1711
1592243400|2020-06-15 17:50:00|5.28|5.28|5.27|5.28|1976
1592243700|2020-06-15 17:55:00|5.275|5.3|5.275|5.3|5825
1592244000|2020-06-15 18:00:00|5.295|5.43|5.295|5.43|35598
1592244300|2020-06-15 18:05:00|5.42|5.43|5.41|5.42|2856
1592244600|2020-06-15 18:10:00|5.41|5.41|5.38|5.39|2805
1592244900|2020-06-15 18:15:00|5.41|5.42|5.41|5.42|5221
1592245200|2020-06-15 18:20:00|5.42|5.42|5.4|5.4|2471
1592245500|2020-06-15 18:25:00|5.4|5.41|5.4|5.41|11195
1592245800|2020-06-15 18:30:00|5.39|5.39|5.35|5.37|6905
1592246100|2020-06-15 18:35:00|5.36|5.45|5.35|5.44|11005
1592246400|2020-06-15 18:40:00|5.44|5.44|5.42|5.42|5283
1592246700|2020-06-15 18:45:00|5.43|5.43|5.42|5.43|2020
1592247000|2020-06-15 18:50:00|5.43|5.43|5.41|5.42|6765
1592247300|2020-06-15 18:55:00|5.42|5.43|5.42|5.43|1296
1592247600|2020-06-15 19:00:00|5.425|5.44|5.425|5.44|4841
1592247900|2020-06-15 19:05:00|5.44|5.44|5.42|5.425|8262
1592248200|2020-06-15 19:10:00|5.425|5.44|5.425|5.44|2433
1592248500|2020-06-15 19:15:00|5.43|5.43|5.41|5.42|2928
1592248800|2020-06-15 19:20:00|5.41|5.41|5.39|5.4|8889
1592249100|2020-06-15 19:25:00|5.4|5.4|5.355|5.36|7669
1592249400|2020-06-15 19:30:00|5.36|5.36|5.33|5.33|5910
1592249700|2020-06-15 19:35:00|5.34|5.34|5.305|5.31|7555
1592250000|2020-06-15 19:40:00|5.3|5.3|5.29|5.3|10690
1592250300|2020-06-15 19:45:00|5.305|5.31|5.28|5.31|9451
1592250600|2020-06-15 19:50:00|5.31|5.34|5.31|5.33|13220
1592250900|2020-06-15 19:55:00|5.32|5.37|5.3|5.37|25863
1592251200|2020-06-15 20:00:00|5.37|5.37|5.37|5.37|0
1592252100|2020-06-15 20:15:00|5.37|5.37|5.37|5.37|0
1592311500|2020-06-16 12:45:00|5.98|6.01|5.98|6.01|0
1592313000|2020-06-16 13:10:00|6.01|6.01|6.01|6.01|0
1592313900|2020-06-16 13:25:00|5.985|5.985|5.985|5.985|0
1592314200|2020-06-16 13:30:00|5.66|5.72|5.54|5.67|27174
1592314500|2020-06-16 13:35:00|5.695|5.74|5.53|5.59|26688
1592314800|2020-06-16 13:40:00|5.58|5.6|5.535|5.57|15845
1592315100|2020-06-16 13:45:00|5.62|5.62|5.59|5.59|2980
1592315400|2020-06-16 13:50:00|5.58|5.59|5.549|5.59|6933
1592315700|2020-06-16 13:55:00|5.59|5.62|5.57|5.61|2173
1592316000|2020-06-16 14:00:00|5.6|5.63|5.6|5.63|2821
1592316300|2020-06-16 14:05:00|5.62|5.64|5.62|5.63|12309
1592316600|2020-06-16 14:10:00|5.62|5.62|5.62|5.62|2036
1592316900|2020-06-16 14:15:00|5.62|5.65|5.62|5.64|4442
1592317200|2020-06-16 14:20:00|5.65|5.672|5.65|5.67|4387
1592317500|2020-06-16 14:25:00|5.67|5.72|5.67|5.7|7860
1592317800|2020-06-16 14:30:00|5.696|5.7|5.66|5.66|5975
1592318100|2020-06-16 14:35:00|5.65|5.665|5.58|5.595|5924
1592318400|2020-06-16 14:40:00|5.566|5.59|5.566|5.573|2899
1592318700|2020-06-16 14:45:00|5.578|5.59|5.56|5.59|2721
1592319000|2020-06-16 14:50:00|5.595|5.596|5.5|5.5|2788
1592319300|2020-06-16 14:55:00|5.49|5.49|5.45|5.45|5411
1592319600|2020-06-16 15:00:00|5.42|5.44|5.37|5.44|17744
1592319900|2020-06-16 15:05:00|5.46|5.48|5.45|5.48|1159
1592320200|2020-06-16 15:10:00|5.49|5.5|5.43|5.5|11288
1592320500|2020-06-16 15:15:00|5.57|5.57|5.53|5.53|3239
1592320800|2020-06-16 15:20:00|5.54|5.554|5.54|5.554|2497
1592321100|2020-06-16 15:25:00|5.54|5.55|5.54|5.55|1300
1592321400|2020-06-16 15:30:00|5.54|5.59|5.53|5.59|7725
1592321700|2020-06-16 15:35:00|5.58|5.58|5.53|5.56|6277
1592322000|2020-06-16 15:40:00|5.573|5.573|5.54|5.56|7205
1592322300|2020-06-16 15:45:00|5.58|5.61|5.58|5.58|4428
1592322600|2020-06-16 15:50:00|5.59|5.6|5.58|5.598|7490
1592322900|2020-06-16 15:55:00|5.595|5.595|5.58|5.595|2674
1592323200|2020-06-16 16:00:00|5.59|5.6|5.57|5.59|7907
1592323500|2020-06-16 16:05:00|5.59|5.6|5.59|5.6|905
1592323800|2020-06-16 16:10:00|5.6|5.62|5.59|5.6|9145
1592324100|2020-06-16 16:15:00|5.6|5.6|5.6|5.6|1362
1592324400|2020-06-16 16:20:00|5.6|5.615|5.6|5.615|1761
1592324700|2020-06-16 16:25:00|5.62|5.67|5.615|5.67|4692
1592325000|2020-06-16 16:30:00|5.675|5.775|5.675|5.71|28868
1592325300|2020-06-16 16:35:00|5.71|5.71|5.71|5.71|1445
1592325600|2020-06-16 16:40:00|5.71|5.71|5.69|5.69|1813
1592325900|2020-06-16 16:45:00|5.7|5.7|5.675|5.675|2272
1592326200|2020-06-16 16:50:00|5.67|5.67|5.65|5.65|1214
1592326500|2020-06-16 16:55:00|5.63|5.68|5.63|5.67|1538
1592326800|2020-06-16 17:00:00|5.69|5.69|5.66|5.66|1927
1592327100|2020-06-16 17:05:00|5.65|5.66|5.65|5.66|476
1592327400|2020-06-16 17:10:00|5.65|5.65|5.63|5.64|2165
1592327700|2020-06-16 17:15:00|5.64|5.65|5.64|5.65|892
1592328000|2020-06-16 17:20:00|5.63|5.63|5.62|5.62|2799
1592328300|2020-06-16 17:25:00|5.61|5.67|5.61|5.65|2790
1592328600|2020-06-16 17:30:00|5.65|5.65|5.64|5.64|934
1592328900|2020-06-16 17:35:00|5.62|5.63|5.6|5.63|5043
1592329200|2020-06-16 17:40:00|5.64|5.66|5.64|5.65|2536
1592329500|2020-06-16 17:45:00|5.67|5.67|5.65|5.65|500
1592329800|2020-06-16 17:50:00|5.66|5.67|5.625|5.625|8232
1592330100|2020-06-16 17:55:00|5.62|5.68|5.62|5.68|6458
1592330400|2020-06-16 18:00:00|5.68|5.69|5.68|5.68|4072
1592330700|2020-06-16 18:05:00|5.68|5.68|5.65|5.67|3285
1592331000|2020-06-16 18:10:00|5.68|5.68|5.67|5.68|2322
1592331300|2020-06-16 18:15:00|5.7|5.7|5.7|5.7|712
1592331600|2020-06-16 18:20:00|5.69|5.7|5.66|5.69|6566
1592332200|2020-06-16 18:30:00|5.69|5.72|5.69|5.71|10794
1592332500|2020-06-16 18:35:00|5.7|5.71|5.7|5.7|1480
1592332800|2020-06-16 18:40:00|5.705|5.745|5.705|5.73|5858
1592333100|2020-06-16 18:45:00|5.715|5.74|5.71|5.73|3804
1592333400|2020-06-16 18:50:00|5.74|5.74|5.725|5.73|5410
1592333700|2020-06-16 18:55:00|5.73|5.75|5.73|5.74|4022
1592334000|2020-06-16 19:00:00|5.74|5.74|5.72|5.72|5818
1592334300|2020-06-16 19:05:00|5.72|5.72|5.66|5.69|10102
1592334600|2020-06-16 19:10:00|5.67|5.68|5.665|5.67|2619
1592334900|2020-06-16 19:15:00|5.67|5.69|5.66|5.69|4456
1592335200|2020-06-16 19:20:00|5.675|5.69|5.66|5.675|6093
1592335500|2020-06-16 19:25:00|5.68|5.7|5.675|5.675|11261
1592335800|2020-06-16 19:30:00|5.67|5.71|5.67|5.71|3287
1592336100|2020-06-16 19:35:00|5.705|5.705|5.68|5.68|4146
1592336400|2020-06-16 19:40:00|5.68|5.7|5.66|5.67|3498
1592336700|2020-06-16 19:45:00|5.67|5.72|5.67|5.715|15504
1592337000|2020-06-16 19:50:00|5.72|5.73|5.68|5.69|14497
1592337300|2020-06-16 19:55:00|5.695|5.73|5.69|5.73|12220
1592337600|2020-06-16 20:00:00|5.73|5.73|5.73|5.73|0
1592338500|2020-06-16 20:15:00|5.73|5.73|5.73|5.73|0
1592346000|2020-06-16 22:20:00|5.75|5.75|5.75|5.75|0
1592399400|2020-06-17 13:10:00|5.73|5.73|5.73|5.73|0
1592400300|2020-06-17 13:25:00|5.72|5.72|5.72|5.72|0
1592400600|2020-06-17 13:30:00|5.75|5.75|5.63|5.63|9674
1592400900|2020-06-17 13:35:00|5.635|5.66|5.58|5.61|8362
1592401200|2020-06-17 13:40:00|5.58|5.63|5.57|5.63|2952
1592401500|2020-06-17 13:45:00|5.635|5.65|5.56|5.57|4812
1592401800|2020-06-17 13:50:00|5.59|5.615|5.58|5.59|3200
1592402100|2020-06-17 13:55:00|5.57|5.58|5.555|5.57|3717
1592402400|2020-06-17 14:00:00|5.57|5.57|5.54|5.54|1234
1592402700|2020-06-17 14:05:00|5.545|5.545|5.5|5.5|4287
1592403000|2020-06-17 14:10:00|5.49|5.53|5.47|5.49|7521
1592403300|2020-06-17 14:15:00|5.51|5.56|5.48|5.51|8102
1592403600|2020-06-17 14:20:00|5.5|5.53|5.5|5.51|4515
1592403900|2020-06-17 14:25:00|5.51|5.525|5.47|5.49|7012
1592404200|2020-06-17 14:30:00|5.47|5.49|5.47|5.49|2535
1592404500|2020-06-17 14:35:00|5.51|5.51|5.49|5.51|1480
1592404800|2020-06-17 14:40:00|5.5|5.54|5.5|5.52|1806
1592405100|2020-06-17 14:45:00|5.55|5.56|5.53|5.53|3875
1592405400|2020-06-17 14:50:00|5.53|5.56|5.53|5.56|2086
1592405700|2020-06-17 14:55:00|5.56|5.57|5.54|5.55|3012
1592406000|2020-06-17 15:00:00|5.53|5.54|5.52|5.54|3184
1592406300|2020-06-17 15:05:00|5.54|5.55|5.53|5.55|4139
1592406600|2020-06-17 15:10:00|5.55|5.55|5.52|5.52|4840
1592406900|2020-06-17 15:15:00|5.52|5.53|5.52|5.53|1331
1592407200|2020-06-17 15:20:00|5.53|5.53|5.5|5.5|2666
1592407500|2020-06-17 15:25:00|5.51|5.51|5.485|5.5|2038
1592407800|2020-06-17 15:30:00|5.501|5.501|5.49|5.49|3399
1592408100|2020-06-17 15:35:00|5.52|5.52|5.51|5.51|2885
1592408400|2020-06-17 15:40:00|5.5|5.5|5.48|5.49|2700
1592408700|2020-06-17 15:45:00|5.48|5.48|5.47|5.47|2073
1592409000|2020-06-17 15:50:00|5.47|5.47|5.47|5.47|1479
1592409300|2020-06-17 15:55:00|5.48|5.48|5.46|5.48|2103
1592409600|2020-06-17 16:00:00|5.48|5.49|5.47|5.48|2424
1592409900|2020-06-17 16:05:00|5.49|5.49|5.47|5.49|3663
1592410200|2020-06-17 16:10:00|5.49|5.5|5.49|5.49|2693
1592410500|2020-06-17 16:15:00|5.5|5.5|5.5|5.5|328
1592410800|2020-06-17 16:20:00|5.48|5.5|5.48|5.5|2239
1592411100|2020-06-17 16:25:00|5.51|5.51|5.51|5.51|300
1592411400|2020-06-17 16:30:00|5.51|5.53|5.5|5.52|1811
1592411700|2020-06-17 16:35:00|5.5|5.5|5.49|5.5|1656
1592412000|2020-06-17 16:40:00|5.49|5.49|5.49|5.49|747
1592412600|2020-06-17 16:50:00|5.5|5.5|5.49|5.5|2599
1592412900|2020-06-17 16:55:00|5.505|5.505|5.486|5.486|1290
1592413200|2020-06-17 17:00:00|5.52|5.54|5.52|5.54|1006
1592413500|2020-06-17 17:05:00|5.54|5.54|5.54|5.54|298
1592413800|2020-06-17 17:10:00|5.54|5.55|5.528|5.53|4453
1592414100|2020-06-17 17:15:00|5.54|5.54|5.54|5.54|447
1592414400|2020-06-17 17:20:00|5.54|5.55|5.54|5.54|903
1592414700|2020-06-17 17:25:00|5.545|5.545|5.54|5.54|339
1592415000|2020-06-17 17:30:00|5.53|5.53|5.53|5.53|120
1592415300|2020-06-17 17:35:00|5.54|5.54|5.525|5.54|3793
1592415600|2020-06-17 17:40:00|5.54|5.55|5.54|5.55|1612
1592415900|2020-06-17 17:45:00|5.545|5.545|5.545|5.545|100
1592416200|2020-06-17 17:50:00|5.55|5.56|5.54|5.55|4773
1592416500|2020-06-17 17:55:00|5.56|5.57|5.54|5.57|3818
1592416800|2020-06-17 18:00:00|5.58|5.58|5.56|5.58|2211
1592417100|2020-06-17 18:05:00|5.58|5.58|5.58|5.58|981
1592417400|2020-06-17 18:10:00|5.59|5.6|5.57|5.59|8661
1592417700|2020-06-17 18:15:00|5.58|5.6|5.58|5.59|2717
1592418000|2020-06-17 18:20:00|5.6|5.605|5.59|5.6|3816
1592418300|2020-06-17 18:25:00|5.61|5.62|5.61|5.62|1433
1592418600|2020-06-17 18:30:00|5.62|5.625|5.62|5.62|1260
1592418900|2020-06-17 18:35:00|5.62|5.625|5.61|5.61|721
1592419200|2020-06-17 18:40:00|5.63|5.64|5.62|5.63|3186
1592419500|2020-06-17 18:45:00|5.615|5.635|5.615|5.635|1154
1592419800|2020-06-17 18:50:00|5.65|5.65|5.65|5.65|133
1592420100|2020-06-17 18:55:00|5.65|5.65|5.63|5.64|3652
1592420400|2020-06-17 19:00:00|5.63|5.63|5.62|5.63|1415
1592420700|2020-06-17 19:05:00|5.64|5.68|5.63|5.68|5592
1592421000|2020-06-17 19:10:00|5.67|5.67|5.65|5.65|1135
1592421300|2020-06-17 19:15:00|5.66|5.68|5.65|5.68|5516
1592421600|2020-06-17 19:20:00|5.67|5.67|5.64|5.64|1736
1592421900|2020-06-17 19:25:00|5.63|5.63|5.61|5.62|2110
1592422200|2020-06-17 19:30:00|5.61|5.63|5.61|5.62|1838
1592422500|2020-06-17 19:35:00|5.63|5.64|5.62|5.62|1685
1592422800|2020-06-17 19:40:00|5.61|5.61|5.58|5.595|1145
1592423100|2020-06-17 19:45:00|5.58|5.62|5.58|5.613|6242
1592423400|2020-06-17 19:50:00|5.61|5.61|5.59|5.59|2949
1592423700|2020-06-17 19:55:00|5.59|5.62|5.59|5.6|9550
1592424000|2020-06-17 20:00:00|5.6|5.6|5.6|5.6|0
1592487000|2020-06-18 13:30:00|5.42|5.47|5.331|5.355|10811
1592487300|2020-06-18 13:35:00|5.34|5.47|5.34|5.45|3474
1592487600|2020-06-18 13:40:00|5.44|5.45|5.44|5.45|2873
1592487900|2020-06-18 13:45:00|5.45|5.48|5.41|5.47|7167
1592488200|2020-06-18 13:50:00|5.475|5.475|5.45|5.45|3370
1592488500|2020-06-18 13:55:00|5.46|5.46|5.45|5.46|4389
1592488800|2020-06-18 14:00:00|5.46|5.5|5.455|5.475|6397
1592489100|2020-06-18 14:05:00|5.49|5.55|5.49|5.55|6890
1592489400|2020-06-18 14:10:00|5.52|5.52|5.5|5.5|2466
1592489700|2020-06-18 14:15:00|5.52|5.54|5.51|5.54|1839
1592490000|2020-06-18 14:20:00|5.56|5.56|5.49|5.49|2342
1592490300|2020-06-18 14:25:00|5.49|5.5|5.48|5.5|2045
1592490600|2020-06-18 14:30:00|5.5|5.505|5.49|5.49|3671
1592490900|2020-06-18 14:35:00|5.51|5.52|5.51|5.51|1478
1592491200|2020-06-18 14:40:00|5.51|5.52|5.51|5.51|2251
1592491500|2020-06-18 14:45:00|5.52|5.52|5.52|5.52|407
1592491800|2020-06-18 14:50:00|5.51|5.51|5.46|5.48|13210
1592492100|2020-06-18 14:55:00|5.48|5.51|5.48|5.51|919
1592492400|2020-06-18 15:00:00|5.49|5.5|5.47|5.49|7844
1592492700|2020-06-18 15:05:00|5.48|5.48|5.45|5.45|3566
1592493000|2020-06-18 15:10:00|5.46|5.48|5.45|5.46|3479
1592493300|2020-06-18 15:15:00|5.45|5.45|5.45|5.45|9207
1592493600|2020-06-18 15:20:00|5.46|5.46|5.44|5.46|4915
1592493900|2020-06-18 15:25:00|5.47|5.47|5.47|5.47|1005
1592494200|2020-06-18 15:30:00|5.48|5.49|5.47|5.47|2102
1592494500|2020-06-18 15:35:00|5.46|5.465|5.44|5.46|3846
1592494800|2020-06-18 15:40:00|5.46|5.48|5.46|5.47|2363
1592495400|2020-06-18 15:50:00|5.471|5.471|5.42|5.42|9729
1592495700|2020-06-18 15:55:00|5.43|5.45|5.42|5.45|622
1592496000|2020-06-18 16:00:00|5.43|5.44|5.41|5.41|1697
1592496300|2020-06-18 16:05:00|5.44|5.44|5.44|5.44|498
1592496600|2020-06-18 16:10:00|5.44|5.44|5.44|5.44|101
1592496900|2020-06-18 16:15:00|5.45|5.45|5.44|5.44|3150
1592497200|2020-06-18 16:20:00|5.45|5.45|5.45|5.45|216
1592497500|2020-06-18 16:25:00|5.46|5.46|5.46|5.46|2372
1592497800|2020-06-18 16:30:00|5.46|5.46|5.43|5.44|3852
1592498100|2020-06-18 16:35:00|5.44|5.47|5.429|5.44|14964
1592498400|2020-06-18 16:40:00|5.45|5.45|5.44|5.44|2325
1592498700|2020-06-18 16:45:00|5.45|5.45|5.44|5.45|509
1592499000|2020-06-18 16:50:00|5.44|5.44|5.44|5.44|629
1592499300|2020-06-18 16:55:00|5.44|5.44|5.44|5.44|2007
1592499600|2020-06-18 17:00:00|5.44|5.45|5.434|5.434|2083
1592499900|2020-06-18 17:05:00|5.45|5.48|5.45|5.45|6410
1592500200|2020-06-18 17:10:00|5.45|5.45|5.45|5.45|572
1592500500|2020-06-18 17:15:00|5.45|5.45|5.45|5.45|207
1592500800|2020-06-18 17:20:00|5.444|5.444|5.44|5.44|1803
1592501100|2020-06-18 17:25:00|5.43|5.43|5.43|5.43|802
1592501700|2020-06-18 17:35:00|5.42|5.44|5.41|5.43|3825
1592502000|2020-06-18 17:40:00|5.43|5.43|5.43|5.43|446
1592502300|2020-06-18 17:45:00|5.42|5.43|5.42|5.43|3850
1592502600|2020-06-18 17:50:00|5.43|5.43|5.41|5.41|7488
1592502900|2020-06-18 17:55:00|5.42|5.45|5.42|5.425|4228
1592503200|2020-06-18 18:00:00|5.43|5.44|5.41|5.41|1780
1592503500|2020-06-18 18:05:00|5.41|5.43|5.41|5.43|3272
1592503800|2020-06-18 18:10:00|5.42|5.42|5.42|5.42|100
1592504100|2020-06-18 18:15:00|5.41|5.46|5.41|5.46|3698
1592505000|2020-06-18 18:30:00|5.44|5.44|5.44|5.44|490
1592505300|2020-06-18 18:35:00|5.43|5.43|5.43|5.43|814
1592505600|2020-06-18 18:40:00|5.42|5.42|5.42|5.42|1200
1592505900|2020-06-18 18:45:00|5.43|5.43|5.42|5.42|1779
1592506200|2020-06-18 18:50:00|5.43|5.44|5.42|5.43|2558
1592506500|2020-06-18 18:55:00|5.43|5.47|5.42|5.45|5188
1592507100|2020-06-18 19:05:00|5.44|5.44|5.41|5.44|11373
1592507400|2020-06-18 19:10:00|5.44|5.44|5.42|5.42|2415
1592507700|2020-06-18 19:15:00|5.42|5.425|5.42|5.425|1630
1592508000|2020-06-18 19:20:00|5.425|5.425|5.42|5.425|2299
1592508300|2020-06-18 19:25:00|5.42|5.475|5.42|5.47|10657
1592508600|2020-06-18 19:30:00|5.47|5.49|5.47|5.48|11788
1592508900|2020-06-18 19:35:00|5.48|5.49|5.475|5.48|6707
1592509200|2020-06-18 19:40:00|5.51|5.51|5.5|5.5|16673
1592509500|2020-06-18 19:45:00|5.505|5.515|5.5|5.515|4717
1592509800|2020-06-18 19:50:00|5.51|5.51|5.5|5.5|5388
1592510100|2020-06-18 19:55:00|5.5|5.55|5.5|5.54|29844
1592510400|2020-06-18 20:00:00|5.53|5.53|5.53|5.53|25596
1592511300|2020-06-18 20:15:00|5.53|5.53|5.53|5.53|0
1592573400|2020-06-19 13:30:00|5.55|5.66|5.55|5.61|14770
1592573700|2020-06-19 13:35:00|5.63|5.63|5.57|5.59|3602
1592574000|2020-06-19 13:40:00|5.59|5.61|5.59|5.61|2413
1592574300|2020-06-19 13:45:00|5.6|5.62|5.6|5.62|3673
1592574600|2020-06-19 13:50:00|5.61|5.62|5.61|5.61|2454
1592574900|2020-06-19 13:55:00|5.6|5.6|5.58|5.595|3419
1592575200|2020-06-19 14:00:00|5.595|5.595|5.59|5.59|3843
1592575500|2020-06-19 14:05:00|5.6|5.61|5.6|5.6|3425
1592575800|2020-06-19 14:10:00|5.6|5.6|5.6|5.6|345
1592576100|2020-06-19 14:15:00|5.6|5.61|5.6|5.61|2531
1592576400|2020-06-19 14:20:00|5.605|5.61|5.6|5.61|3993
1592576700|2020-06-19 14:25:00|5.6|5.65|5.595|5.65|13114
1592577000|2020-06-19 14:30:00|5.64|5.64|5.625|5.625|1941
1592577300|2020-06-19 14:35:00|5.61|5.62|5.61|5.61|2455
1592577600|2020-06-19 14:40:00|5.63|5.64|5.63|5.63|2941
1592577900|2020-06-19 14:45:00|5.63|5.651|5.63|5.651|2325
1592578200|2020-06-19 14:50:00|5.66|5.67|5.66|5.67|4048
1592578500|2020-06-19 14:55:00|5.65|5.66|5.65|5.65|415
1592578800|2020-06-19 15:00:00|5.66|5.67|5.65|5.67|1721
1592579100|2020-06-19 15:05:00|5.66|5.66|5.66|5.66|681
1592579400|2020-06-19 15:10:00|5.66|5.66|5.645|5.66|4439
1592579700|2020-06-19 15:15:00|5.66|5.68|5.66|5.68|1969
1592580000|2020-06-19 15:20:00|5.66|5.67|5.66|5.67|3353
1592580300|2020-06-19 15:25:00|5.663|5.663|5.645|5.65|1634
1592580600|2020-06-19 15:30:00|5.65|5.71|5.65|5.67|6326
1592580900|2020-06-19 15:35:00|5.675|5.675|5.65|5.65|2897
1592581200|2020-06-19 15:40:00|5.65|5.66|5.62|5.66|5920
1592581500|2020-06-19 15:45:00|5.66|5.81|5.66|5.79|51403
1592581800|2020-06-19 15:50:00|5.79|5.87|5.77|5.846|27730
1592582100|2020-06-19 15:55:00|5.85|5.86|5.77|5.78|9664
1592582400|2020-06-19 16:00:00|5.785|5.8|5.76|5.79|5056
1592582700|2020-06-19 16:05:00|5.78|5.79|5.765|5.78|8430
1592583000|2020-06-19 16:10:00|5.79|5.82|5.785|5.8|14860
1592583300|2020-06-19 16:15:00|5.8|5.81|5.73|5.73|9772
1592583600|2020-06-19 16:20:00|5.72|5.835|5.72|5.815|26138
1592583900|2020-06-19 16:25:00|5.82|5.855|5.82|5.855|5952
1592584200|2020-06-19 16:30:00|5.855|5.855|5.805|5.805|2263
1592584500|2020-06-19 16:35:00|5.805|5.825|5.804|5.81|5407
1592584800|2020-06-19 16:40:00|5.83|5.845|5.81|5.845|8874
1592585100|2020-06-19 16:45:00|5.835|5.85|5.835|5.84|5118
1592585400|2020-06-19 16:50:00|5.855|5.86|5.825|5.825|2144
1592585700|2020-06-19 16:55:00|5.82|5.845|5.81|5.845|5014
1592586000|2020-06-19 17:00:00|5.845|5.85|5.81|5.82|4709
1592586300|2020-06-19 17:05:00|5.82|5.83|5.8|5.8|2565
1592586600|2020-06-19 17:10:00|5.81|5.84|5.8|5.84|13327
1592586900|2020-06-19 17:15:00|5.83|5.84|5.82|5.82|3224
1592587200|2020-06-19 17:20:00|5.83|5.83|5.79|5.79|8403
1592587500|2020-06-19 17:25:00|5.8|5.815|5.794|5.805|3688
1592587800|2020-06-19 17:30:00|5.805|5.845|5.8|5.84|11835
1592588100|2020-06-19 17:35:00|5.84|5.89|5.84|5.89|5963
1592588400|2020-06-19 17:40:00|5.87|5.89|5.87|5.88|3849
1592588700|2020-06-19 17:45:00|5.88|5.88|5.81|5.82|2902
1592589000|2020-06-19 17:50:00|5.83|5.86|5.83|5.86|9995
1592589300|2020-06-19 17:55:00|5.87|5.875|5.845|5.85|7782
1592589600|2020-06-19 18:00:00|5.85|5.9|5.85|5.87|14041
1592589900|2020-06-19 18:05:00|5.875|5.89|5.87|5.88|8097
1592590200|2020-06-19 18:10:00|5.88|5.89|5.81|5.815|6948
1592590500|2020-06-19 18:15:00|5.815|5.835|5.805|5.83|8717
1592590800|2020-06-19 18:20:00|5.83|5.87|5.83|5.865|5009
1592591100|2020-06-19 18:25:00|5.86|5.865|5.845|5.85|4908
1592591400|2020-06-19 18:30:00|5.85|5.87|5.84|5.87|5513
1592591700|2020-06-19 18:35:00|5.88|5.895|5.88|5.885|6316
1592592000|2020-06-19 18:40:00|5.885|5.92|5.885|5.91|30258
1592592300|2020-06-19 18:45:00|5.9|5.92|5.9|5.915|11308
1592592600|2020-06-19 18:50:00|5.92|6.02|5.92|6.01|35725
1592592900|2020-06-19 18:55:00|6.02|6.04|6.01|6.015|8440
1592593200|2020-06-19 19:00:00|6.015|6.04|6.005|6.025|16792
1592593500|2020-06-19 19:05:00|6.025|6.025|5.986|5.986|20597
1592593800|2020-06-19 19:10:00|5.99|6|5.975|5.995|7408
1592594100|2020-06-19 19:15:00|6.005|6.005|5.98|6.005|9023
1592594400|2020-06-19 19:20:00|6.005|6.01|6|6.005|3504
1592594700|2020-06-19 19:25:00|6.01|6.03|6.005|6.03|25563
1592595000|2020-06-19 19:30:00|6.02|6.03|6|6.01|25441
1592595300|2020-06-19 19:35:00|6.01|6.015|6|6|18771
1592595600|2020-06-19 19:40:00|6.01|6.01|6|6.005|18609
1592595900|2020-06-19 19:45:00|6.01|6.01|6|6.005|23596
1592596200|2020-06-19 19:50:00|6.01|6.01|6|6.005|29265
1592596500|2020-06-19 19:55:00|6.005|6.01|5.94|5.96|89796
1592596800|2020-06-19 20:00:00|5.96|5.96|5.96|5.96|23446
1592832600|2020-06-22 13:30:00|5.94|5.94|5.699|5.755|0
1592832900|2020-06-22 13:35:00|5.78|5.79|5.75|5.75|9122
1592833200|2020-06-22 13:40:00|5.745|5.77|5.71|5.74|8234
1592833500|2020-06-22 13:45:00|5.75|5.81|5.75|5.81|7091
1592833800|2020-06-22 13:50:00|5.83|5.83|5.78|5.83|5424
1592834100|2020-06-22 13:55:00|5.83|5.83|5.8|5.83|4650
1592834400|2020-06-22 14:00:00|5.817|5.83|5.815|5.82|4404
1592834700|2020-06-22 14:05:00|5.81|5.83|5.79|5.79|5453
1592835000|2020-06-22 14:10:00|5.79|5.79|5.77|5.77|3054
1592835300|2020-06-22 14:15:00|5.77|5.78|5.73|5.73|5733
1592835600|2020-06-22 14:20:00|5.74|5.77|5.74|5.77|3020
1592835900|2020-06-22 14:25:00|5.79|5.81|5.785|5.81|1301
1592836200|2020-06-22 14:30:00|5.78|5.78|5.76|5.77|6696
1592836500|2020-06-22 14:35:00|5.775|5.82|5.77|5.815|5885
1592836800|2020-06-22 14:40:00|5.81|5.825|5.8|5.81|4716
1592837100|2020-06-22 14:45:00|5.82|5.825|5.79|5.8|3664
1592837400|2020-06-22 14:50:00|5.79|5.8|5.785|5.79|5345
1592837700|2020-06-22 14:55:00|5.79|5.8|5.785|5.785|2378
1592838000|2020-06-22 15:00:00|5.78|5.81|5.775|5.8|4530
1592838300|2020-06-22 15:05:00|5.79|5.8|5.78|5.79|4362
1592838600|2020-06-22 15:10:00|5.79|5.795|5.765|5.77|3746
1592838900|2020-06-22 15:15:00|5.77|5.79|5.77|5.78|4573
1592839200|2020-06-22 15:20:00|5.78|5.795|5.78|5.795|3794
1592839500|2020-06-22 15:25:00|5.795|5.795|5.76|5.77|2291
1592839800|2020-06-22 15:30:00|5.765|5.775|5.76|5.77|4371
1592840400|2020-06-22 15:40:00|5.765|5.77|5.76|5.76|2531
1592840700|2020-06-22 15:45:00|5.76|5.77|5.76|5.77|2465
1592841000|2020-06-22 15:50:00|5.78|5.81|5.775|5.775|6932
1592841300|2020-06-22 15:55:00|5.77|5.77|5.76|5.76|1522
1592841600|2020-06-22 16:00:00|5.77|5.82|5.77|5.82|5061
1592841900|2020-06-22 16:05:00|5.81|5.81|5.81|5.81|136
1592842200|2020-06-22 16:10:00|5.799|5.81|5.79|5.81|5820
1592842500|2020-06-22 16:15:00|5.8|5.83|5.8|5.805|3662
1592842800|2020-06-22 16:20:00|5.8|5.805|5.79|5.8|5576
1592843100|2020-06-22 16:25:00|5.795|5.84|5.79|5.82|7842
1592843400|2020-06-22 16:30:00|5.82|5.82|5.81|5.81|992
1592843700|2020-06-22 16:35:00|5.81|5.83|5.81|5.83|5681
1592844300|2020-06-22 16:45:00|5.83|5.84|5.83|5.83|2677
1592844600|2020-06-22 16:50:00|5.84|5.87|5.835|5.86|4235
1592844900|2020-06-22 16:55:00|5.85|5.855|5.85|5.85|1178
1592845200|2020-06-22 17:00:00|5.86|5.94|5.86|5.93|12067
1592845500|2020-06-22 17:05:00|5.93|5.93|5.9|5.91|7321
1592845800|2020-06-22 17:10:00|5.91|5.91|5.9|5.9|1776
1592846100|2020-06-22 17:15:00|5.9|5.9|5.86|5.89|4408
1592846400|2020-06-22 17:20:00|5.889|5.89|5.87|5.87|1128
1592846700|2020-06-22 17:25:00|5.875|5.9|5.86|5.9|6443
1592847000|2020-06-22 17:30:00|5.9|5.9|5.86|5.87|4420
1592847300|2020-06-22 17:35:00|5.875|5.89|5.86|5.875|14414
1592847600|2020-06-22 17:40:00|5.875|5.89|5.855|5.89|2558
1592847900|2020-06-22 17:45:00|5.89|5.9|5.89|5.9|1425
1592848200|2020-06-22 17:50:00|5.905|5.95|5.9|5.95|6597
1592848500|2020-06-22 17:55:00|5.94|5.945|5.91|5.91|3818
1592848800|2020-06-22 18:00:00|5.893|5.9|5.87|5.89|10282
1592849100|2020-06-22 18:05:00|5.885|5.9|5.88|5.9|2942
1592849400|2020-06-22 18:10:00|5.895|5.9|5.86|5.89|8041
1592849700|2020-06-22 18:15:00|5.89|5.89|5.865|5.865|944
1592850000|2020-06-22 18:20:00|5.86|5.89|5.84|5.87|10722
1592850300|2020-06-22 18:25:00|5.86|5.865|5.83|5.845|5082
1592850600|2020-06-22 18:30:00|5.84|5.86|5.835|5.85|4071
1592850900|2020-06-22 18:35:00|5.84|5.88|5.84|5.88|2647
1592851200|2020-06-22 18:40:00|5.88|5.885|5.88|5.88|1373
1592851500|2020-06-22 18:45:00|5.875|5.88|5.87|5.88|1100
1592851800|2020-06-22 18:50:00|5.875|5.875|5.86|5.86|1366
1592852100|2020-06-22 18:55:00|5.87|5.9|5.87|5.9|1822
1592852400|2020-06-22 19:00:00|5.905|5.91|5.9|5.9|2214
1592852700|2020-06-22 19:05:00|5.91|5.91|5.89|5.89|2679
1592853000|2020-06-22 19:10:00|5.89|5.92|5.89|5.895|5662
1592853300|2020-06-22 19:15:00|5.89|5.895|5.87|5.875|4131
1592853600|2020-06-22 19:20:00|5.87|5.9|5.85|5.87|9529
1592853900|2020-06-22 19:25:00|5.86|5.87|5.86|5.87|946
1592854200|2020-06-22 19:30:00|5.87|5.92|5.87|5.92|5187
1592854500|2020-06-22 19:35:00|5.915|5.915|5.87|5.89|5162
1592854800|2020-06-22 19:40:00|5.88|5.885|5.86|5.87|3011
1592855100|2020-06-22 19:45:00|5.87|5.935|5.86|5.86|20921
1592855400|2020-06-22 19:50:00|5.86|5.89|5.86|5.88|10322
1592855700|2020-06-22 19:55:00|5.88|5.89|5.85|5.87|46016
1592856000|2020-06-22 20:00:00|5.87|5.87|5.87|5.87|0
1592856900|2020-06-22 20:15:00|5.87|5.87|5.87|5.87|0
1592919000|2020-06-23 13:30:00|6|6|5.94|5.965|19020
1592919300|2020-06-23 13:35:00|5.94|5.95|5.93|5.95|12587
1592919600|2020-06-23 13:40:00|5.97|6|5.97|5.98|3741
1592919900|2020-06-23 13:45:00|5.99|6|5.84|5.9|14902
1592920200|2020-06-23 13:50:00|5.91|5.91|5.81|5.81|5251
1592920500|2020-06-23 13:55:00|5.84|5.9|5.84|5.898|17612
1592920800|2020-06-23 14:00:00|5.89|5.89|5.89|5.89|358
1592921100|2020-06-23 14:05:00|5.91|5.91|5.84|5.89|9335
1592921400|2020-06-23 14:10:00|5.87|5.87|5.82|5.83|7557
1592921700|2020-06-23 14:15:00|5.83|5.86|5.83|5.86|521
1592922000|2020-06-23 14:20:00|5.85|5.85|5.8|5.83|4798
1592922600|2020-06-23 14:30:00|5.82|5.82|5.785|5.785|2551
1592922900|2020-06-23 14:35:00|5.76|5.79|5.75|5.79|2652
1592923200|2020-06-23 14:40:00|5.81|5.84|5.81|5.82|1182
1592923500|2020-06-23 14:45:00|5.83|5.83|5.82|5.82|1501
1592923800|2020-06-23 14:50:00|5.82|5.86|5.82|5.86|4271
1592924100|2020-06-23 14:55:00|5.86|5.86|5.835|5.84|2798
1592924400|2020-06-23 15:00:00|5.855|5.87|5.855|5.87|612
1592924700|2020-06-23 15:05:00|5.87|5.87|5.85|5.85|1981
1592925000|2020-06-23 15:10:00|5.84|5.85|5.84|5.85|400
1592925300|2020-06-23 15:15:00|5.85|5.85|5.82|5.85|3430
1592925600|2020-06-23 15:20:00|5.85|5.87|5.84|5.87|522
1592925900|2020-06-23 15:25:00|5.86|5.865|5.86|5.865|410
1592926800|2020-06-23 15:40:00|5.81|5.81|5.81|5.81|7533
1592927100|2020-06-23 15:45:00|5.8|5.81|5.8|5.81|213
1592927400|2020-06-23 15:50:00|5.81|5.81|5.78|5.8|3834
1592927700|2020-06-23 15:55:00|5.82|5.85|5.82|5.84|3212
1592928000|2020-06-23 16:00:00|5.845|5.87|5.845|5.85|2044
1592928300|2020-06-23 16:05:00|5.84|5.84|5.83|5.83|896
1592928600|2020-06-23 16:10:00|5.82|5.82|5.805|5.805|2371
1592928900|2020-06-23 16:15:00|5.8|5.8|5.79|5.8|2761
1592929200|2020-06-23 16:20:00|5.8|5.8|5.78|5.8|4110
1592929500|2020-06-23 16:25:00|5.79|5.79|5.765|5.78|19058
1592929800|2020-06-23 16:30:00|5.76|5.76|5.76|5.76|100
1592930100|2020-06-23 16:35:00|5.77|5.77|5.76|5.76|792
1592930400|2020-06-23 16:40:00|5.75|5.75|5.69|5.71|7457
1592930700|2020-06-23 16:45:00|5.71|5.74|5.71|5.735|1744
1592931000|2020-06-23 16:50:00|5.73|5.73|5.73|5.73|810
1592931300|2020-06-23 16:55:00|5.74|5.74|5.73|5.73|2711
1592931600|2020-06-23 17:00:00|5.72|5.73|5.71|5.73|3047
1592931900|2020-06-23 17:05:00|5.74|5.74|5.72|5.73|1007
1592932200|2020-06-23 17:10:00|5.73|5.74|5.73|5.74|1795
1592932500|2020-06-23 17:15:00|5.73|5.74|5.73|5.74|710
1592932800|2020-06-23 17:20:00|5.72|5.73|5.72|5.725|1122
1592933100|2020-06-23 17:25:00|5.731|5.74|5.72|5.72|1423
1592933400|2020-06-23 17:30:00|5.72|5.735|5.72|5.735|2113
1592933700|2020-06-23 17:35:00|5.73|5.73|5.73|5.73|1311
1592934000|2020-06-23 17:40:00|5.736|5.74|5.736|5.74|2036
1592934300|2020-06-23 17:45:00|5.72|5.73|5.72|5.72|503
1592934600|2020-06-23 17:50:00|5.73|5.73|5.665|5.675|11540
1592934900|2020-06-23 17:55:00|5.68|5.74|5.68|5.73|11090
1592935200|2020-06-23 18:00:00|5.72|5.73|5.71|5.72|1414
1592935500|2020-06-23 18:05:00|5.73|5.74|5.73|5.74|700
1592935800|2020-06-23 18:10:00|5.75|5.77|5.72|5.72|6228
1592936100|2020-06-23 18:15:00|5.7|5.7|5.7|5.7|319
1592936400|2020-06-23 18:20:00|5.7|5.7|5.7|5.7|985
1592936700|2020-06-23 18:25:00|5.72|5.74|5.71|5.74|3500
1592937000|2020-06-23 18:30:00|5.75|5.76|5.74|5.76|2431
1592937300|2020-06-23 18:35:00|5.76|5.76|5.76|5.76|1356
1592937600|2020-06-23 18:40:00|5.75|5.755|5.72|5.725|4500
1592937900|2020-06-23 18:45:00|5.71|5.71|5.71|5.71|2726
1592938200|2020-06-23 18:50:00|5.71|5.715|5.71|5.715|2199
1592938500|2020-06-23 18:55:00|5.71|5.71|5.685|5.69|3260
1592938800|2020-06-23 19:00:00|5.69|5.72|5.69|5.7|8392
1592939100|2020-06-23 19:05:00|5.7|5.7|5.685|5.69|3470
1592939400|2020-06-23 19:10:00|5.7|5.705|5.685|5.705|4747
1592939700|2020-06-23 19:15:00|5.7|5.73|5.7|5.73|4152
1592940000|2020-06-23 19:20:00|5.73|5.73|5.69|5.695|5152
1592940300|2020-06-23 19:25:00|5.7|5.718|5.69|5.7|6779
1592940600|2020-06-23 19:30:00|5.71|5.72|5.71|5.72|3504
1592940900|2020-06-23 19:35:00|5.71|5.71|5.7|5.708|6633
1592941200|2020-06-23 19:40:00|5.7|5.71|5.7|5.71|3921
1592941500|2020-06-23 19:45:00|5.7|5.71|5.7|5.71|2687
1592941800|2020-06-23 19:50:00|5.7|5.73|5.69|5.73|16053
1592942100|2020-06-23 19:55:00|5.73|5.76|5.72|5.75|29797
1592942400|2020-06-23 20:00:00|5.75|5.75|5.75|5.75|0
1592943300|2020-06-23 20:15:00|5.75|5.75|5.75|5.75|0
1592987400|2020-06-24 08:30:00|5.75|5.75|5.75|5.75|0
1593005400|2020-06-24 13:30:00|5.61|5.61|5.56|5.56|4838
1593005700|2020-06-24 13:35:00|5.58|5.58|5.55|5.55|692
1593006300|2020-06-24 13:45:00|5.54|5.54|5.36|5.49|52276
1593006600|2020-06-24 13:50:00|5.48|5.51|5.39|5.425|6418
1593006900|2020-06-24 13:55:00|5.42|5.49|5.42|5.49|2843
1593007200|2020-06-24 14:00:00|5.49|5.49|5.45|5.45|3952
1593007500|2020-06-24 14:05:00|5.47|5.5|5.47|5.49|2024
1593007800|2020-06-24 14:10:00|5.51|5.53|5.51|5.53|10136
1593008100|2020-06-24 14:15:00|5.53|5.54|5.51|5.517|4221
1593008400|2020-06-24 14:20:00|5.52|5.59|5.52|5.59|9176
1593008700|2020-06-24 14:25:00|5.6|5.62|5.55|5.56|3888
1593009000|2020-06-24 14:30:00|5.585|5.585|5.54|5.54|2249
1593009300|2020-06-24 14:35:00|5.52|5.53|5.45|5.48|10073
1593009600|2020-06-24 14:40:00|5.49|5.49|5.47|5.48|6225
1593009900|2020-06-24 14:45:00|5.48|5.49|5.46|5.47|3853
1593010200|2020-06-24 14:50:00|5.46|5.49|5.46|5.49|2824
1593010500|2020-06-24 14:55:00|5.49|5.5|5.49|5.49|748
1593010800|2020-06-24 15:00:00|5.47|5.48|5.47|5.48|760
1593011100|2020-06-24 15:05:00|5.49|5.49|5.45|5.46|2020
1593011400|2020-06-24 15:10:00|5.46|5.48|5.45|5.48|3767
1593011700|2020-06-24 15:15:00|5.48|5.48|5.47|5.47|768
1593012000|2020-06-24 15:20:00|5.46|5.46|5.42|5.42|3495
1593012300|2020-06-24 15:25:00|5.43|5.46|5.42|5.45|3022
1593012600|2020-06-24 15:30:00|5.44|5.445|5.42|5.43|2275
1593012900|2020-06-24 15:35:00|5.42|5.42|5.4|5.41|4263
1593013200|2020-06-24 15:40:00|5.41|5.42|5.39|5.39|4243
1593013500|2020-06-24 15:45:00|5.39|5.41|5.385|5.41|3672
1593013800|2020-06-24 15:50:00|5.4|5.41|5.39|5.4|2405
1593014100|2020-06-24 15:55:00|5.38|5.42|5.375|5.41|7779
1593014400|2020-06-24 16:00:00|5.41|5.41|5.39|5.39|9739
1593014700|2020-06-24 16:05:00|5.383|5.383|5.37|5.38|4256
1593015000|2020-06-24 16:10:00|5.39|5.39|5.376|5.39|2840
1593015300|2020-06-24 16:15:00|5.39|5.395|5.38|5.385|1258
1593015600|2020-06-24 16:20:00|5.38|5.42|5.38|5.41|5635
1593015900|2020-06-24 16:25:00|5.41|5.41|5.39|5.41|3175
1593016200|2020-06-24 16:30:00|5.42|5.42|5.395|5.4|5835
1593016500|2020-06-24 16:35:00|5.4|5.405|5.37|5.37|8755
1593016800|2020-06-24 16:40:00|5.37|5.37|5.34|5.37|20557
1593017100|2020-06-24 16:45:00|5.37|5.38|5.37|5.38|2082
1593017400|2020-06-24 16:50:00|5.37|5.37|5.345|5.345|1629
1593017700|2020-06-24 16:55:00|5.35|5.36|5.35|5.35|4493
1593018000|2020-06-24 17:00:00|5.35|5.365|5.35|5.365|2204
1593018300|2020-06-24 17:05:00|5.365|5.38|5.36|5.375|5197
1593018600|2020-06-24 17:10:00|5.37|5.37|5.36|5.36|1515
1593018900|2020-06-24 17:15:00|5.36|5.37|5.36|5.37|1378
1593019200|2020-06-24 17:20:00|5.365|5.37|5.34|5.37|7603
1593019500|2020-06-24 17:25:00|5.36|5.36|5.34|5.35|3738
1593019800|2020-06-24 17:30:00|5.355|5.367|5.355|5.36|1649
1593020100|2020-06-24 17:35:00|5.36|5.36|5.34|5.36|4057
1593020400|2020-06-24 17:40:00|5.36|5.375|5.36|5.37|2741
1593020700|2020-06-24 17:45:00|5.37|5.37|5.36|5.36|1872
1593021000|2020-06-24 17:50:00|5.36|5.365|5.36|5.36|1211
1593021300|2020-06-24 17:55:00|5.36|5.365|5.36|5.36|1177
1593021600|2020-06-24 18:00:00|5.365|5.375|5.35|5.375|10207
1593021900|2020-06-24 18:05:00|5.38|5.385|5.38|5.38|1218
1593022200|2020-06-24 18:10:00|5.38|5.385|5.37|5.38|1025
1593022500|2020-06-24 18:15:00|5.39|5.39|5.38|5.39|3777
1593022800|2020-06-24 18:20:00|5.38|5.38|5.36|5.36|2335
1593023100|2020-06-24 18:25:00|5.37|5.39|5.37|5.39|1705
1593023400|2020-06-24 18:30:00|5.39|5.39|5.38|5.38|3050
1593023700|2020-06-24 18:35:00|5.38|5.38|5.37|5.38|4474
1593024000|2020-06-24 18:40:00|5.38|5.38|5.365|5.365|1770
1593024300|2020-06-24 18:45:00|5.37|5.37|5.37|5.37|737
1593024600|2020-06-24 18:50:00|5.375|5.375|5.355|5.37|3932
1593024900|2020-06-24 18:55:00|5.37|5.37|5.35|5.35|2230
1593025200|2020-06-24 19:00:00|5.35|5.35|5.35|5.35|477
1593025500|2020-06-24 19:05:00|5.36|5.36|5.35|5.35|2719
1593025800|2020-06-24 19:10:00|5.35|5.36|5.35|5.36|3174
1593026100|2020-06-24 19:15:00|5.365|5.37|5.36|5.365|1681
1593026700|2020-06-24 19:25:00|5.37|5.38|5.37|5.37|2856
1593027000|2020-06-24 19:30:00|5.37|5.37|5.36|5.36|5475
1593027300|2020-06-24 19:35:00|5.36|5.36|5.34|5.345|3812
1593027600|2020-06-24 19:40:00|5.35|5.38|5.35|5.38|6779
1593027900|2020-06-24 19:45:00|5.37|5.375|5.37|5.375|2338
1593028200|2020-06-24 19:50:00|5.37|5.37|5.35|5.36|13379
1593028500|2020-06-24 19:55:00|5.36|5.38|5.34|5.34|11655
1593028800|2020-06-24 20:00:00|5.34|5.34|5.34|5.34|0
1593029700|2020-06-24 20:15:00|5.34|5.34|5.34|5.34|0
1593036600|2020-06-24 22:10:00|5.34|5.34|5.34|5.34|0
1593091800|2020-06-25 13:30:00|5.25|5.26|5.218|5.26|5079
1593092100|2020-06-25 13:35:00|5.26|5.28|5.26|5.28|1155
1593092400|2020-06-25 13:40:00|5.25|5.27|5.24|5.24|8004
1593092700|2020-06-25 13:45:00|5.26|5.27|5.25|5.26|1573
1593093000|2020-06-25 13:50:00|5.28|5.29|5.28|5.28|6072
1593093300|2020-06-25 13:55:00|5.28|5.29|5.27|5.29|2234
1593093600|2020-06-25 14:00:00|5.29|5.35|5.29|5.35|8118
1593093900|2020-06-25 14:05:00|5.34|5.34|5.31|5.31|2946
1593094200|2020-06-25 14:10:00|5.32|5.345|5.32|5.33|2343
1593094500|2020-06-25 14:15:00|5.32|5.33|5.29|5.29|1118
1593094800|2020-06-25 14:20:00|5.29|5.3|5.29|5.3|1821
1593095100|2020-06-25 14:25:00|5.28|5.35|5.27|5.33|7690
1593095400|2020-06-25 14:30:00|5.34|5.34|5.305|5.305|1012
1593095700|2020-06-25 14:35:00|5.315|5.315|5.29|5.3|4358
1593096000|2020-06-25 14:40:00|5.3|5.32|5.3|5.3|4049
1593096300|2020-06-25 14:45:00|5.305|5.32|5.29|5.31|4149
1593096600|2020-06-25 14:50:00|5.3|5.3|5.285|5.29|5186
1593096900|2020-06-25 14:55:00|5.28|5.29|5.28|5.29|3443
1593097200|2020-06-25 15:00:00|5.29|5.3|5.275|5.275|1621
1593097500|2020-06-25 15:05:00|5.275|5.275|5.27|5.275|896
1593097800|2020-06-25 15:10:00|5.27|5.285|5.27|5.285|2819
1593098100|2020-06-25 15:15:00|5.285|5.29|5.285|5.29|1513
1593098400|2020-06-25 15:20:00|5.28|5.285|5.28|5.28|1255
1593098700|2020-06-25 15:25:00|5.275|5.275|5.275|5.275|610
1593099000|2020-06-25 15:30:00|5.275|5.275|5.205|5.22|17520
1593099300|2020-06-25 15:35:00|5.22|5.22|5.2|5.205|1787
1593099600|2020-06-25 15:40:00|5.2|5.21|5.2|5.2|2883
1593099900|2020-06-25 15:45:00|5.21|5.24|5.21|5.24|3149
1593100200|2020-06-25 15:50:00|5.24|5.25|5.24|5.25|1617
1593100500|2020-06-25 15:55:00|5.24|5.245|5.24|5.245|711
1593100800|2020-06-25 16:00:00|5.25|5.277|5.25|5.25|2001
1593101100|2020-06-25 16:05:00|5.255|5.26|5.25|5.25|1151
1593101400|2020-06-25 16:10:00|5.23|5.26|5.23|5.255|1682
1593101700|2020-06-25 16:15:00|5.255|5.27|5.255|5.26|3914
1593102000|2020-06-25 16:20:00|5.255|5.255|5.255|5.255|642
1593102300|2020-06-25 16:25:00|5.26|5.26|5.22|5.23|1714
1593102600|2020-06-25 16:30:00|5.23|5.23|5.22|5.23|422
1593102900|2020-06-25 16:35:00|5.23|5.28|5.22|5.26|7323
1593103200|2020-06-25 16:40:00|5.26|5.26|5.26|5.26|1148
1593103500|2020-06-25 16:45:00|5.25|5.25|5.23|5.23|2201
1593103800|2020-06-25 16:50:00|5.23|5.245|5.23|5.23|1789
1593104100|2020-06-25 16:55:00|5.23|5.245|5.23|5.23|902
1593104400|2020-06-25 17:00:00|5.245|5.245|5.23|5.24|5777
1593104700|2020-06-25 17:05:00|5.23|5.24|5.22|5.235|1061
1593105000|2020-06-25 17:10:00|5.23|5.235|5.223|5.225|1415
1593105300|2020-06-25 17:15:00|5.225|5.24|5.225|5.23|1363
1593105600|2020-06-25 17:20:00|5.23|5.23|5.22|5.22|1212
1593105900|2020-06-25 17:25:00|5.225|5.24|5.22|5.24|3505
1593106200|2020-06-25 17:30:00|5.23|5.24|5.23|5.235|2613
1593106500|2020-06-25 17:35:00|5.24|5.26|5.24|5.255|984
1593106800|2020-06-25 17:40:00|5.255|5.255|5.255|5.255|243
1593107100|2020-06-25 17:45:00|5.255|5.26|5.255|5.26|305
1593107400|2020-06-25 17:50:00|5.27|5.27|5.27|5.27|123
1593107700|2020-06-25 17:55:00|5.27|5.27|5.26|5.26|470
1593108000|2020-06-25 18:00:00|5.26|5.26|5.23|5.24|2418
1593108300|2020-06-25 18:05:00|5.23|5.245|5.23|5.245|1969
1593108600|2020-06-25 18:10:00|5.24|5.24|5.24|5.24|102
1593108900|2020-06-25 18:15:00|5.245|5.25|5.245|5.25|528
1593109200|2020-06-25 18:20:00|5.25|5.25|5.24|5.24|1114
1593109500|2020-06-25 18:25:00|5.24|5.245|5.24|5.24|1155
1593109800|2020-06-25 18:30:00|5.245|5.25|5.24|5.24|1489
1593110100|2020-06-25 18:35:00|5.23|5.235|5.23|5.235|513
1593110400|2020-06-25 18:40:00|5.24|5.245|5.24|5.245|810
1593110700|2020-06-25 18:45:00|5.24|5.245|5.24|5.245|205
1593111000|2020-06-25 18:50:00|5.24|5.25|5.24|5.245|1333
1593111300|2020-06-25 18:55:00|5.245|5.25|5.245|5.25|799
1593111600|2020-06-25 19:00:00|5.25|5.265|5.25|5.26|737
1593111900|2020-06-25 19:05:00|5.27|5.295|5.26|5.28|2227
1593112200|2020-06-25 19:10:00|5.29|5.29|5.276|5.276|1300
1593112500|2020-06-25 19:15:00|5.28|5.3|5.28|5.3|2414
1593112800|2020-06-25 19:20:00|5.29|5.29|5.285|5.285|1200
1593113100|2020-06-25 19:25:00|5.28|5.29|5.28|5.285|2271
1593113400|2020-06-25 19:30:00|5.28|5.3|5.275|5.29|4180
1593113700|2020-06-25 19:35:00|5.3|5.33|5.295|5.33|5451
1593114000|2020-06-25 19:40:00|5.34|5.35|5.34|5.35|1101
1593114300|2020-06-25 19:45:00|5.34|5.345|5.33|5.33|6089
1593114600|2020-06-25 19:50:00|5.34|5.37|5.339|5.37|9774
1593114900|2020-06-25 19:55:00|5.37|5.4|5.36|5.38|28687
1593115200|2020-06-25 20:00:00|5.37|5.37|5.37|5.37|0
1593116100|2020-06-25 20:15:00|5.37|5.37|5.37|5.37|0
1593177900|2020-06-26 13:25:00|5.5|5.5|5.5|5.5|0
1593178200|2020-06-26 13:30:00|5.5|5.52|5.36|5.36|16574
1593178500|2020-06-26 13:35:00|5.42|5.42|5.377|5.38|1969
1593178800|2020-06-26 13:40:00|5.38|5.38|5.31|5.32|2564
1593179100|2020-06-26 13:45:00|5.29|5.3|5.29|5.3|1237
1593179400|2020-06-26 13:50:00|5.28|5.3|5.27|5.29|5642
1593179700|2020-06-26 13:55:00|5.28|5.295|5.26|5.295|4576
1593180000|2020-06-26 14:00:00|5.31|5.31|5.25|5.25|2431
1593180300|2020-06-26 14:05:00|5.23|5.24|5.23|5.24|484
1593180600|2020-06-26 14:10:00|5.22|5.22|5.211|5.216|6358
1593180900|2020-06-26 14:15:00|5.2|5.22|5.2|5.22|3365
1593181200|2020-06-26 14:20:00|5.21|5.22|5.19|5.2|8519
1593181500|2020-06-26 14:25:00|5.21|5.23|5.2|5.2|2774
1593181800|2020-06-26 14:30:00|5.205|5.21|5.11|5.115|15356
1593182100|2020-06-26 14:35:00|5.11|5.12|5.1|5.11|5748
1593182400|2020-06-26 14:40:00|5.09|5.15|5.09|5.15|10959
1593182700|2020-06-26 14:45:00|5.15|5.155|5.11|5.11|2377
1593183000|2020-06-26 14:50:00|5.11|5.12|4.98|4.99|61548
1593183300|2020-06-26 14:55:00|4.98|5.05|4.98|5.03|33680
1593183600|2020-06-26 15:00:00|5.02|5.1|5.02|5.1|6623
1593183900|2020-06-26 15:05:00|5.09|5.1|5.065|5.065|9091
1593184200|2020-06-26 15:10:00|5.06|5.07|5.05|5.06|7905
1593184500|2020-06-26 15:15:00|5.05|5.065|5.025|5.065|4335
1593184800|2020-06-26 15:20:00|5.066|5.075|5.05|5.075|11545
1593185100|2020-06-26 15:25:00|5.085|5.09|5.07|5.08|3271
1593185400|2020-06-26 15:30:00|5.09|5.1|5.08|5.09|3813
1593185700|2020-06-26 15:35:00|5.09|5.12|5.09|5.105|6557
1593186000|2020-06-26 15:40:00|5.13|5.13|5.12|5.12|2789
1593186300|2020-06-26 15:45:00|5.11|5.12|5.1|5.11|2100
1593186600|2020-06-26 15:50:00|5.12|5.13|5.115|5.13|6105
1593186900|2020-06-26 15:55:00|5.08|5.09|5.075|5.09|6320
1593187200|2020-06-26 16:00:00|5.08|5.08|5.055|5.055|2972
1593187500|2020-06-26 16:05:00|5.06|5.06|5.05|5.055|2729
1593187800|2020-06-26 16:10:00|5.06|5.07|5.055|5.067|2851
1593188100|2020-06-26 16:15:00|5.065|5.09|5.03|5.03|7315
1593188400|2020-06-26 16:20:00|5.02|5.029|5.015|5.025|4279
1593188700|2020-06-26 16:25:00|5.03|5.05|5.03|5.05|3804
1593189000|2020-06-26 16:30:00|5.05|5.065|5.035|5.065|5328
1593189300|2020-06-26 16:35:00|5.06|5.07|5.06|5.065|5440
1593189600|2020-06-26 16:40:00|5.07|5.075|5.05|5.05|5068
1593189900|2020-06-26 16:45:00|5.055|5.06|5.04|5.05|1543
1593190200|2020-06-26 16:50:00|5.05|5.05|5.04|5.05|2441
1593190500|2020-06-26 16:55:00|5.05|5.05|5.04|5.04|2022
1593190800|2020-06-26 17:00:00|5.04|5.05|5.04|5.045|2789
1593191100|2020-06-26 17:05:00|5.04|5.05|5.04|5.045|2454
1593191400|2020-06-26 17:10:00|5.045|5.05|5.03|5.03|3757
1593191700|2020-06-26 17:15:00|5.036|5.036|5.035|5.035|740
1593192000|2020-06-26 17:20:00|5.035|5.035|5.03|5.035|1560
1593192300|2020-06-26 17:25:00|5.03|5.03|5.01|5.015|16080
1593192600|2020-06-26 17:30:00|5.015|5.02|5.015|5.015|5493
1593192900|2020-06-26 17:35:00|5.01|5.015|5|5.005|5053
1593193200|2020-06-26 17:40:00|5.005|5.01|5|5|1853
1593193500|2020-06-26 17:45:00|5|5.01|4.995|5.01|17410
1593193800|2020-06-26 17:50:00|5.01|5.02|5.01|5.01|2800
1593194100|2020-06-26 17:55:00|5.01|5.01|5.01|5.01|3280
1593194400|2020-06-26 18:00:00|5.01|5.01|4.99|5.01|2833
1593194700|2020-06-26 18:05:00|5|5.01|5|5|3606
1593195000|2020-06-26 18:10:00|5|5.01|4.995|5.005|10724
1593195300|2020-06-26 18:15:00|5.005|5.005|5|5|4167
1593195600|2020-06-26 18:20:00|4.99|4.99|4.98|4.985|16667
1593195900|2020-06-26 18:25:00|4.99|5.02|4.99|5.01|6011
1593196200|2020-06-26 18:30:00|5.005|5.02|5|5.02|3438
1593196500|2020-06-26 18:35:00|5.01|5.01|5|5|4125
1593196800|2020-06-26 18:40:00|5.01|5.03|5.01|5.03|6172
1593197100|2020-06-26 18:45:00|5.02|5.03|5.005|5.03|7166
1593197400|2020-06-26 18:50:00|5.03|5.04|5.03|5.04|1159
1593197700|2020-06-26 18:55:00|5.045|5.075|5.03|5.075|8393
1593198000|2020-06-26 19:00:00|5.08|5.09|5.075|5.075|2823
1593198300|2020-06-26 19:05:00|5.08|5.08|5.055|5.075|6312
1593198600|2020-06-26 19:10:00|5.08|5.1|5.08|5.1|2517
1593198900|2020-06-26 19:15:00|5.1|5.11|5.1|5.1|12182
1593199200|2020-06-26 19:20:00|5.11|5.12|5.11|5.11|1928
1593199500|2020-06-26 19:25:00|5.11|5.115|5.09|5.115|8203
1593199800|2020-06-26 19:30:00|5.11|5.11|5.105|5.109|2086
1593200100|2020-06-26 19:35:00|5.1|5.11|5.075|5.105|14812
1593200400|2020-06-26 19:40:00|5.105|5.12|5.09|5.12|9714
1593200700|2020-06-26 19:45:00|5.11|5.14|5.11|5.135|8123
1593201000|2020-06-26 19:50:00|5.135|5.15|5.12|5.14|11702
1593201300|2020-06-26 19:55:00|5.135|5.16|5.11|5.16|43213
1593201600|2020-06-26 20:00:00|5.16|5.16|5.16|5.16|9641
1593437400|2020-06-29 13:30:00|5.18|5.21|5.14|5.21|0
1593437700|2020-06-29 13:35:00|5.19|5.2|5.11|5.135|3290
1593438000|2020-06-29 13:40:00|5.13|5.14|5.13|5.13|1857
1593438300|2020-06-29 13:45:00|5.12|5.15|5.12|5.125|2369
1593438600|2020-06-29 13:50:00|5.12|5.13|5.098|5.098|2186
1593438900|2020-06-29 13:55:00|5.09|5.18|5.09|5.145|6884
1593439200|2020-06-29 14:00:00|5.16|5.19|5.14|5.19|1453
1593439500|2020-06-29 14:05:00|5.193|5.21|5.193|5.21|643
1593439800|2020-06-29 14:10:00|5.19|5.22|5.17|5.17|4096
1593440100|2020-06-29 14:15:00|5.15|5.15|5.15|5.15|863
1593440400|2020-06-29 14:20:00|5.17|5.2|5.17|5.2|938
1593440700|2020-06-29 14:25:00|5.22|5.22|5.21|5.21|763
1593441000|2020-06-29 14:30:00|5.2|5.2|5.2|5.2|358
1593441300|2020-06-29 14:35:00|5.2|5.26|5.2|5.25|5348
1593441600|2020-06-29 14:40:00|5.27|5.27|5.27|5.27|301
1593441900|2020-06-29 14:45:00|5.27|5.29|5.27|5.29|1295
1593442200|2020-06-29 14:50:00|5.27|5.3|5.27|5.29|6041
1593442500|2020-06-29 14:55:00|5.3|5.3|5.3|5.3|289
1593442800|2020-06-29 15:00:00|5.3|5.3|5.25|5.25|9985
1593443100|2020-06-29 15:05:00|5.25|5.27|5.25|5.27|519
1593443400|2020-06-29 15:10:00|5.26|5.26|5.22|5.22|1894
1593443700|2020-06-29 15:15:00|5.22|5.25|5.22|5.25|1973
1593444000|2020-06-29 15:20:00|5.28|5.28|5.27|5.27|609
1593444300|2020-06-29 15:25:00|5.29|5.3|5.29|5.3|1068
1593444600|2020-06-29 15:30:00|5.3|5.3|5.29|5.29|309
1593444900|2020-06-29 15:35:00|5.29|5.295|5.29|5.29|739
1593445200|2020-06-29 15:40:00|5.295|5.305|5.29|5.29|839
1593445500|2020-06-29 15:45:00|5.28|5.285|5.26|5.26|2016
1593445800|2020-06-29 15:50:00|5.26|5.27|5.25|5.25|1958
1593446100|2020-06-29 15:55:00|5.25|5.26|5.25|5.26|1167
1593446400|2020-06-29 16:00:00|5.265|5.265|5.265|5.265|396
1593446700|2020-06-29 16:05:00|5.265|5.265|5.25|5.25|2565
1593447000|2020-06-29 16:10:00|5.26|5.265|5.26|5.265|335
1593447300|2020-06-29 16:15:00|5.26|5.275|5.26|5.275|642
1593447600|2020-06-29 16:20:00|5.275|5.275|5.27|5.275|1609
1593447900|2020-06-29 16:25:00|5.28|5.31|5.28|5.31|10253
1593448200|2020-06-29 16:30:00|5.31|5.35|5.305|5.34|3884
1593448500|2020-06-29 16:35:00|5.345|5.37|5.345|5.36|4025
1593448800|2020-06-29 16:40:00|5.36|5.39|5.36|5.38|2365
1593449100|2020-06-29 16:45:00|5.38|5.388|5.36|5.36|3247
1593449400|2020-06-29 16:50:00|5.37|5.38|5.37|5.38|827
1593449700|2020-06-29 16:55:00|5.37|5.37|5.33|5.33|2793
1593450000|2020-06-29 17:00:00|5.33|5.33|5.33|5.33|481
1593450300|2020-06-29 17:05:00|5.33|5.33|5.33|5.33|455
1593450600|2020-06-29 17:10:00|5.33|5.34|5.33|5.335|2786
1593450900|2020-06-29 17:15:00|5.33|5.33|5.33|5.33|942
1593451200|2020-06-29 17:20:00|5.34|5.34|5.34|5.34|1154
1593451500|2020-06-29 17:25:00|5.346|5.36|5.34|5.35|12946
1593451800|2020-06-29 17:30:00|5.35|5.35|5.35|5.35|432
1593452100|2020-06-29 17:35:00|5.35|5.35|5.325|5.35|5167
1593452400|2020-06-29 17:40:00|5.35|5.35|5.34|5.34|1153
1593452700|2020-06-29 17:45:00|5.33|5.34|5.325|5.34|3040
1593453000|2020-06-29 17:50:00|5.33|5.35|5.33|5.34|1885
1593453300|2020-06-29 17:55:00|5.335|5.335|5.33|5.335|701
1593453600|2020-06-29 18:00:00|5.34|5.35|5.34|5.35|2385
1593453900|2020-06-29 18:05:00|5.35|5.35|5.345|5.345|2136
1593454200|2020-06-29 18:10:00|5.34|5.35|5.34|5.35|1206
1593454500|2020-06-29 18:15:00|5.35|5.355|5.35|5.355|1424
1593454800|2020-06-29 18:20:00|5.35|5.35|5.35|5.35|639
1593455100|2020-06-29 18:25:00|5.35|5.355|5.35|5.355|934
1593455400|2020-06-29 18:30:00|5.355|5.355|5.355|5.355|1875
1593455700|2020-06-29 18:35:00|5.36|5.36|5.345|5.35|3161
1593456000|2020-06-29 18:40:00|5.36|5.375|5.36|5.375|3402
1593456300|2020-06-29 18:45:00|5.385|5.385|5.355|5.36|5583
1593456600|2020-06-29 18:50:00|5.37|5.385|5.365|5.38|3337
1593456900|2020-06-29 18:55:00|5.385|5.385|5.38|5.38|583
1593457200|2020-06-29 19:00:00|5.385|5.385|5.36|5.365|2912
1593457500|2020-06-29 19:05:00|5.365|5.37|5.36|5.365|1760
1593457800|2020-06-29 19:10:00|5.38|5.38|5.38|5.38|1113
1593458100|2020-06-29 19:15:00|5.38|5.385|5.38|5.38|2155
1593458400|2020-06-29 19:20:00|5.39|5.4|5.39|5.39|2202
1593458700|2020-06-29 19:25:00|5.392|5.4|5.39|5.39|2859
1593459000|2020-06-29 19:30:00|5.39|5.44|5.39|5.44|9240
1593459300|2020-06-29 19:35:00|5.44|5.44|5.435|5.44|1703
1593459600|2020-06-29 19:40:00|5.435|5.44|5.41|5.44|12204
1593459900|2020-06-29 19:45:00|5.44|5.44|5.41|5.425|4142
1593460200|2020-06-29 19:50:00|5.43|5.43|5.37|5.42|20208
1593460500|2020-06-29 19:55:00|5.42|5.44|5.4|5.44|14204
1593460800|2020-06-29 20:00:00|5.44|5.44|5.44|5.44|0
1593461700|2020-06-29 20:15:00|5.44|5.44|5.44|5.44|0
1593463800|2020-06-29 20:50:00|5.44|5.44|5.44|5.44|0
1593523800|2020-06-30 13:30:00|5.42|5.43|5.41|5.425|6589
1593524100|2020-06-30 13:35:00|5.4|5.405|5.355|5.355|8798
1593524400|2020-06-30 13:40:00|5.29|5.35|5.285|5.35|1677
1593524700|2020-06-30 13:45:00|5.33|5.33|5.31|5.32|7354
1593525000|2020-06-30 13:50:00|5.28|5.28|5.24|5.245|4096
1593525300|2020-06-30 13:55:00|5.24|5.24|5.21|5.23|7045
1593525600|2020-06-30 14:00:00|5.24|5.25|5.23|5.25|3038
1593525900|2020-06-30 14:05:00|5.26|5.3|5.26|5.3|7716
1593526200|2020-06-30 14:10:00|5.27|5.27|5.25|5.25|1024
1593526500|2020-06-30 14:15:00|5.25|5.26|5.24|5.26|1655
1593526800|2020-06-30 14:20:00|5.26|5.27|5.247|5.26|2593
1593527100|2020-06-30 14:25:00|5.28|5.28|5.25|5.26|2581
1593527400|2020-06-30 14:30:00|5.26|5.26|5.23|5.24|3418
1593527700|2020-06-30 14:35:00|5.23|5.23|5.2|5.2|2225
1593528000|2020-06-30 14:40:00|5.21|5.23|5.2|5.23|1515
1593528300|2020-06-30 14:45:00|5.22|5.28|5.22|5.27|2978
1593528600|2020-06-30 14:50:00|5.28|5.29|5.28|5.29|1486
1593528900|2020-06-30 14:55:00|5.3|5.3|5.3|5.3|507
1593529200|2020-06-30 15:00:00|5.29|5.32|5.29|5.31|3750
1593529500|2020-06-30 15:05:00|5.31|5.31|5.295|5.3|3863
1593529800|2020-06-30 15:10:00|5.305|5.31|5.305|5.31|747
1593530100|2020-06-30 15:15:00|5.3|5.3|5.29|5.295|2546
1593530400|2020-06-30 15:20:00|5.3|5.3|5.29|5.29|1091
1593530700|2020-06-30 15:25:00|5.29|5.29|5.265|5.27|2789
1593531000|2020-06-30 15:30:00|5.27|5.27|5.245|5.25|3413
1593531300|2020-06-30 15:35:00|5.25|5.255|5.23|5.25|3647
1593531600|2020-06-30 15:40:00|5.245|5.257|5.24|5.25|2295
1593531900|2020-06-30 15:45:00|5.255|5.27|5.251|5.259|3683
1593532200|2020-06-30 15:50:00|5.255|5.265|5.255|5.265|1253
1593532500|2020-06-30 15:55:00|5.26|5.26|5.25|5.25|769
1593532800|2020-06-30 16:00:00|5.245|5.25|5.23|5.245|8076
1593533100|2020-06-30 16:05:00|5.245|5.26|5.24|5.26|2465
1593533400|2020-06-30 16:10:00|5.26|5.27|5.26|5.265|1476
1593533700|2020-06-30 16:15:00|5.26|5.26|5.25|5.25|1341
1593534000|2020-06-30 16:20:00|5.25|5.26|5.24|5.25|3378
1593534300|2020-06-30 16:25:00|5.26|5.26|5.26|5.26|458
1593534600|2020-06-30 16:30:00|5.26|5.26|5.25|5.25|2317
1593534900|2020-06-30 16:35:00|5.26|5.27|5.255|5.26|2843
1593535200|2020-06-30 16:40:00|5.27|5.27|5.25|5.265|2703
1593535500|2020-06-30 16:45:00|5.27|5.27|5.265|5.265|464
1593535800|2020-06-30 16:50:00|5.26|5.27|5.26|5.26|1631
1593536100|2020-06-30 16:55:00|5.27|5.27|5.25|5.26|1777
1593536400|2020-06-30 17:00:00|5.25|5.25|5.2|5.21|4669
1593536700|2020-06-30 17:05:00|5.21|5.23|5.21|5.23|3041
1593537000|2020-06-30 17:10:00|5.24|5.24|5.218|5.218|2550
1593537300|2020-06-30 17:15:00|5.215|5.22|5.21|5.22|1930
1593537600|2020-06-30 17:20:00|5.225|5.23|5.225|5.23|584
1593537900|2020-06-30 17:25:00|5.23|5.25|5.23|5.23|3126
1593538200|2020-06-30 17:30:00|5.24|5.25|5.22|5.23|4497
1593538500|2020-06-30 17:35:00|5.225|5.225|5.21|5.22|4334
1593538800|2020-06-30 17:40:00|5.215|5.215|5.205|5.21|825
1593539100|2020-06-30 17:45:00|5.21|5.21|5.21|5.21|1176
1593539400|2020-06-30 17:50:00|5.205|5.215|5.205|5.215|664
1593539700|2020-06-30 17:55:00|5.22|5.228|5.22|5.225|5392
1593540300|2020-06-30 18:05:00|5.23|5.235|5.23|5.23|3456
1593540600|2020-06-30 18:10:00|5.24|5.24|5.235|5.235|447
1593540900|2020-06-30 18:15:00|5.24|5.24|5.23|5.24|2066
1593541500|2020-06-30 18:25:00|5.25|5.25|5.23|5.24|4176
1593541800|2020-06-30 18:30:00|5.235|5.235|5.22|5.23|1350
1593542100|2020-06-30 18:35:00|5.22|5.22|5.21|5.22|2641
1593542400|2020-06-30 18:40:00|5.215|5.215|5.203|5.206|4498
1593542700|2020-06-30 18:45:00|5.21|5.22|5.21|5.22|2904
1593543000|2020-06-30 18:50:00|5.22|5.24|5.215|5.24|3368
1593543300|2020-06-30 18:55:00|5.24|5.25|5.21|5.24|5636
1593543600|2020-06-30 19:00:00|5.235|5.235|5.16|5.195|12909
1593543900|2020-06-30 19:05:00|5.195|5.2|5.19|5.2|7507
1593544200|2020-06-30 19:10:00|5.18|5.21|5.18|5.2|5170
1593544500|2020-06-30 19:15:00|5.195|5.21|5.18|5.19|6471
1593544800|2020-06-30 19:20:00|5.19|5.2|5.17|5.2|4165
1593545100|2020-06-30 19:25:00|5.195|5.2|5.19|5.195|3119
1593545400|2020-06-30 19:30:00|5.185|5.205|5.16|5.205|27944
1593545700|2020-06-30 19:35:00|5.21|5.24|5.205|5.235|14050
1593546000|2020-06-30 19:40:00|5.23|5.235|5.22|5.23|4379
1593546300|2020-06-30 19:45:00|5.23|5.23|5.22|5.225|7194
1593546600|2020-06-30 19:50:00|5.23|5.28|5.23|5.28|12256
1593546900|2020-06-30 19:55:00|5.275|5.29|5.26|5.27|18036
1593547200|2020-06-30 20:00:00|5.28|5.28|5.28|5.28|3816
1593548100|2020-06-30 20:15:00|5.28|5.28|5.28|5.28|0
1593610200|2020-07-01 13:30:00|5.3|5.38|5.23|5.38|4401
1593610500|2020-07-01 13:35:00|5.4|5.46|5.39|5.44|18023
1593610800|2020-07-01 13:40:00|5.46|5.5|5.46|5.5|6152
1593611100|2020-07-01 13:45:00|5.5|5.52|5.5|5.5|7755
1593611400|2020-07-01 13:50:00|5.51|5.52|5.5|5.5|10420
1593611700|2020-07-01 13:55:00|5.5|5.51|5.47|5.48|5252
1593612000|2020-07-01 14:00:00|5.48|5.544|5.48|5.544|8702
1593612300|2020-07-01 14:05:00|5.545|5.55|5.52|5.55|3707
1593612600|2020-07-01 14:10:00|5.54|5.587|5.54|5.587|2827
1593612900|2020-07-01 14:15:00|5.59|5.62|5.58|5.59|7587
1593613200|2020-07-01 14:20:00|5.59|5.6|5.585|5.585|7356
1593613500|2020-07-01 14:25:00|5.585|5.585|5.575|5.575|1267
1593613800|2020-07-01 14:30:00|5.57|5.58|5.565|5.565|5255
1593614100|2020-07-01 14:35:00|5.56|5.565|5.55|5.565|9141
1593614400|2020-07-01 14:40:00|5.565|5.57|5.565|5.57|445
1593614700|2020-07-01 14:45:00|5.56|5.56|5.55|5.55|2123
1593615000|2020-07-01 14:50:00|5.55|5.555|5.55|5.55|1860
1593615300|2020-07-01 14:55:00|5.55|5.55|5.55|5.55|651
1593615600|2020-07-01 15:00:00|5.555|5.555|5.54|5.55|1480
1593615900|2020-07-01 15:05:00|5.54|5.54|5.53|5.54|7472
1593616200|2020-07-01 15:10:00|5.53|5.535|5.52|5.53|5674
1593616500|2020-07-01 15:15:00|5.53|5.53|5.518|5.518|2186
1593616800|2020-07-01 15:20:00|5.52|5.53|5.52|5.53|3064
1593617100|2020-07-01 15:25:00|5.52|5.525|5.52|5.52|1084
1593617400|2020-07-01 15:30:00|5.52|5.55|5.52|5.55|1955
1593617700|2020-07-01 15:35:00|5.55|5.56|5.55|5.55|1139
1593618000|2020-07-01 15:40:00|5.545|5.56|5.54|5.55|4903
1593618300|2020-07-01 15:45:00|5.56|5.56|5.55|5.55|1516
1593618600|2020-07-01 15:50:00|5.54|5.54|5.54|5.54|1320
1593618900|2020-07-01 15:55:00|5.55|5.56|5.54|5.545|2272
1593619200|2020-07-01 16:00:00|5.54|5.54|5.54|5.54|618
1593619500|2020-07-01 16:05:00|5.53|5.54|5.53|5.535|2462
1593619800|2020-07-01 16:10:00|5.54|5.54|5.528|5.528|2822
1593620100|2020-07-01 16:15:00|5.52|5.52|5.51|5.52|1206
1593620400|2020-07-01 16:20:00|5.515|5.515|5.51|5.51|880
1593620700|2020-07-01 16:25:00|5.51|5.515|5.505|5.505|3148
1593621000|2020-07-01 16:30:00|5.5|5.5|5.435|5.465|12920
1593621300|2020-07-01 16:35:00|5.465|5.465|5.465|5.465|1938
1593621600|2020-07-01 16:40:00|5.465|5.465|5.45|5.455|4716
1593621900|2020-07-01 16:45:00|5.44|5.44|5.4|5.41|3114
1593622200|2020-07-01 16:50:00|5.405|5.41|5.4|5.41|2640
1593622500|2020-07-01 16:55:00|5.402|5.405|5.385|5.395|7966
1593622800|2020-07-01 17:00:00|5.395|5.395|5.385|5.385|952
1593623100|2020-07-01 17:05:00|5.38|5.38|5.37|5.37|1199
1593623400|2020-07-01 17:10:00|5.361|5.37|5.355|5.355|866
1593623700|2020-07-01 17:15:00|5.35|5.35|5.33|5.335|3258
1593624000|2020-07-01 17:20:00|5.32|5.335|5.32|5.335|993
1593624300|2020-07-01 17:25:00|5.34|5.355|5.335|5.352|2969
1593624600|2020-07-01 17:30:00|5.345|5.355|5.345|5.35|1644
1593624900|2020-07-01 17:35:00|5.35|5.35|5.34|5.345|1072
1593625200|2020-07-01 17:40:00|5.34|5.34|5.33|5.33|1917
1593625500|2020-07-01 17:45:00|5.32|5.32|5.32|5.32|1518
1593625800|2020-07-01 17:50:00|5.31|5.32|5.29|5.29|2114
1593626100|2020-07-01 17:55:00|5.29|5.29|5.28|5.28|1735
1593626400|2020-07-01 18:00:00|5.28|5.33|5.28|5.32|2694
1593626700|2020-07-01 18:05:00|5.3|5.308|5.3|5.308|1941
1593627000|2020-07-01 18:10:00|5.3|5.31|5.3|5.31|2061
1593627300|2020-07-01 18:15:00|5.31|5.31|5.31|5.31|115
1593627600|2020-07-01 18:20:00|5.315|5.315|5.29|5.29|1746
1593627900|2020-07-01 18:25:00|5.285|5.29|5.28|5.28|7536
1593628200|2020-07-01 18:30:00|5.28|5.29|5.27|5.28|6200
1593628500|2020-07-01 18:35:00|5.28|5.29|5.27|5.28|11046
1593628800|2020-07-01 18:40:00|5.285|5.29|5.285|5.29|1357
1593629100|2020-07-01 18:45:00|5.28|5.28|5.249|5.26|8676
1593629400|2020-07-01 18:50:00|5.27|5.3|5.263|5.29|6428
1593629700|2020-07-01 18:55:00|5.29|5.3|5.29|5.3|2611
1593630000|2020-07-01 19:00:00|5.3|5.3|5.29|5.29|4417
1593630300|2020-07-01 19:05:00|5.29|5.305|5.29|5.29|3431
1593630600|2020-07-01 19:10:00|5.29|5.29|5.27|5.28|6151
1593630900|2020-07-01 19:15:00|5.285|5.3|5.28|5.295|5994
1593631200|2020-07-01 19:20:00|5.29|5.295|5.29|5.295|230
1593631500|2020-07-01 19:25:00|5.29|5.3|5.27|5.27|7015
1593631800|2020-07-01 19:30:00|5.27|5.28|5.27|5.28|2696
1593632100|2020-07-01 19:35:00|5.28|5.29|5.265|5.28|7196
1593632400|2020-07-01 19:40:00|5.27|5.295|5.265|5.295|5977
1593632700|2020-07-01 19:45:00|5.295|5.32|5.295|5.32|4339
1593633000|2020-07-01 19:50:00|5.32|5.32|5.305|5.31|6800
1593633300|2020-07-01 19:55:00|5.3|5.32|5.275|5.3|31285
1593633600|2020-07-01 20:00:00|5.31|5.31|5.31|5.31|3575
1593634500|2020-07-01 20:15:00|5.31|5.31|5.31|5.31|0
1593695700|2020-07-02 13:15:00|5.39|5.39|5.32|5.32|0
1593696600|2020-07-02 13:30:00|5.48|5.509|5.41|5.48|6143
1593696900|2020-07-02 13:35:00|5.48|5.48|5.42|5.43|7874
1593697200|2020-07-02 13:40:00|5.43|5.445|5.43|5.44|1626
1593697500|2020-07-02 13:45:00|5.48|5.49|5.48|5.49|1981
1593697800|2020-07-02 13:50:00|5.5|5.51|5.46|5.48|4383
1593698100|2020-07-02 13:55:00|5.471|5.5|5.471|5.49|2022
1593698400|2020-07-02 14:00:00|5.48|5.48|5.45|5.45|1683
1593698700|2020-07-02 14:05:00|5.46|5.461|5.46|5.461|910
1593699000|2020-07-02 14:10:00|5.44|5.44|5.41|5.41|2436
1593699300|2020-07-02 14:15:00|5.41|5.42|5.41|5.42|1094
1593699600|2020-07-02 14:20:00|5.41|5.41|5.37|5.37|1159
1593699900|2020-07-02 14:25:00|5.36|5.36|5.34|5.34|5030
1593700200|2020-07-02 14:30:00|5.33|5.34|5.32|5.32|2996
1593700500|2020-07-02 14:35:00|5.32|5.325|5.31|5.32|7825
1593700800|2020-07-02 14:40:00|5.32|5.329|5.31|5.315|7529
1593701100|2020-07-02 14:45:00|5.315|5.32|5.31|5.31|3551
1593701400|2020-07-02 14:50:00|5.31|5.315|5.25|5.26|7821
1593701700|2020-07-02 14:55:00|5.245|5.245|5.245|5.245|2927
1593702000|2020-07-02 15:00:00|5.24|5.27|5.235|5.27|2088
1593702300|2020-07-02 15:05:00|5.275|5.275|5.255|5.265|3536
1593702600|2020-07-02 15:10:00|5.26|5.26|5.25|5.26|3494
1593702900|2020-07-02 15:15:00|5.261|5.28|5.261|5.28|1114
1593703200|2020-07-02 15:20:00|5.31|5.31|5.31|5.31|2485
1593703500|2020-07-02 15:25:00|5.314|5.315|5.31|5.31|2960
1593703800|2020-07-02 15:30:00|5.304|5.34|5.304|5.325|7164
1593704100|2020-07-02 15:35:00|5.32|5.32|5.315|5.315|1062
1593704400|2020-07-02 15:40:00|5.31|5.31|5.295|5.3|2000
1593704700|2020-07-02 15:45:00|5.3|5.32|5.3|5.31|5662
1593705000|2020-07-02 15:50:00|5.3|5.3|5.29|5.29|2195
1593705300|2020-07-02 15:55:00|5.29|5.29|5.29|5.29|137
1593705600|2020-07-02 16:00:00|5.28|5.28|5.275|5.275|2221
1593705900|2020-07-02 16:05:00|5.275|5.275|5.275|5.275|605
1593706200|2020-07-02 16:10:00|5.28|5.3|5.275|5.3|5363
1593706500|2020-07-02 16:15:00|5.31|5.32|5.305|5.31|1965
1593706800|2020-07-02 16:20:00|5.303|5.303|5.28|5.285|3043
1593707100|2020-07-02 16:25:00|5.285|5.3|5.285|5.295|2616
1593707400|2020-07-02 16:30:00|5.295|5.3|5.295|5.3|731
1593707700|2020-07-02 16:35:00|5.29|5.298|5.29|5.298|3318
1593708000|2020-07-02 16:40:00|5.291|5.295|5.29|5.29|1443
1593708300|2020-07-02 16:45:00|5.29|5.29|5.29|5.29|970
1593708600|2020-07-02 16:50:00|5.29|5.295|5.29|5.295|200
1593708900|2020-07-02 16:55:00|5.295|5.295|5.295|5.295|460
1593709200|2020-07-02 17:00:00|5.285|5.285|5.285|5.285|261
1593709500|2020-07-02 17:05:00|5.28|5.3|5.28|5.3|2103
1593709800|2020-07-02 17:10:00|5.3|5.3|5.295|5.295|2462
1593710100|2020-07-02 17:15:00|5.3|5.31|5.3|5.31|1457
1593710700|2020-07-02 17:25:00|5.33|5.335|5.325|5.325|1694
1593711000|2020-07-02 17:30:00|5.33|5.33|5.325|5.33|339
1593711600|2020-07-02 17:40:00|5.325|5.33|5.31|5.31|2717
1593711900|2020-07-02 17:45:00|5.32|5.325|5.31|5.315|2177
1593712200|2020-07-02 17:50:00|5.325|5.325|5.31|5.315|1223
1593712500|2020-07-02 17:55:00|5.315|5.315|5.31|5.31|758
1593712800|2020-07-02 18:00:00|5.3|5.3|5.295|5.295|370
1593713100|2020-07-02 18:05:00|5.29|5.295|5.285|5.295|1427
1593713400|2020-07-02 18:10:00|5.29|5.295|5.29|5.295|921
1593714000|2020-07-02 18:20:00|5.285|5.29|5.285|5.29|1884
1593714300|2020-07-02 18:25:00|5.29|5.295|5.29|5.295|1163
1593714600|2020-07-02 18:30:00|5.295|5.305|5.295|5.305|689
1593714900|2020-07-02 18:35:00|5.305|5.305|5.3|5.3|666
1593715200|2020-07-02 18:40:00|5.29|5.295|5.29|5.295|337
1593715500|2020-07-02 18:45:00|5.295|5.295|5.295|5.295|1073
1593715800|2020-07-02 18:50:00|5.29|5.3|5.29|5.295|2279
1593716100|2020-07-02 18:55:00|5.29|5.293|5.29|5.293|1080
1593716400|2020-07-02 19:00:00|5.29|5.29|5.28|5.285|1200
1593716700|2020-07-02 19:05:00|5.29|5.29|5.29|5.29|119
1593717000|2020-07-02 19:10:00|5.28|5.29|5.28|5.29|1176
1593717300|2020-07-02 19:15:00|5.29|5.29|5.285|5.285|880
1593717600|2020-07-02 19:20:00|5.285|5.295|5.285|5.295|889
1593717900|2020-07-02 19:25:00|5.29|5.29|5.28|5.285|1457
1593718200|2020-07-02 19:30:00|5.28|5.29|5.28|5.285|966
1593718500|2020-07-02 19:35:00|5.29|5.29|5.285|5.285|440
1593718800|2020-07-02 19:40:00|5.28|5.285|5.27|5.275|3634
1593719100|2020-07-02 19:45:00|5.27|5.27|5.27|5.27|733
1593719400|2020-07-02 19:50:00|5.265|5.265|5.25|5.25|7193
1593719700|2020-07-02 19:55:00|5.255|5.29|5.25|5.28|24409
1593720000|2020-07-02 20:00:00|5.29|5.29|5.29|5.29|6452
1593720900|2020-07-02 20:15:00|5.29|5.29|5.29|5.29|0
1593724500|2020-07-02 21:15:00|5.29|5.29|5.29|5.29|0
1594042200|2020-07-06 13:30:00|5.4|5.52|5.4|5.52|5078
1594042500|2020-07-06 13:35:00|5.48|5.48|5.391|5.41|8137
1594042800|2020-07-06 13:40:00|5.42|5.43|5.37|5.38|3232
1594043100|2020-07-06 13:45:00|5.39|5.42|5.39|5.41|2370
1594043400|2020-07-06 13:50:00|5.43|5.44|5.39|5.39|1173
1594043700|2020-07-06 13:55:00|5.41|5.41|5.41|5.41|237
1594044000|2020-07-06 14:00:00|5.41|5.41|5.41|5.41|251
1594044300|2020-07-06 14:05:00|5.39|5.39|5.37|5.38|2621
1594044600|2020-07-06 14:10:00|5.39|5.39|5.32|5.32|7396
1594044900|2020-07-06 14:15:00|5.32|5.32|5.31|5.31|1884
1594045200|2020-07-06 14:20:00|5.3|5.3|5.28|5.28|3478
1594045500|2020-07-06 14:25:00|5.27|5.31|5.27|5.3|2266
1594045800|2020-07-06 14:30:00|5.31|5.31|5.295|5.305|785
1594046100|2020-07-06 14:35:00|5.31|5.33|5.31|5.32|1916
1594046400|2020-07-06 14:40:00|5.33|5.33|5.31|5.32|2455
1594046700|2020-07-06 14:45:00|5.325|5.35|5.32|5.32|2895
1594047000|2020-07-06 14:50:00|5.3|5.31|5.3|5.31|1345
1594047600|2020-07-06 15:00:00|5.28|5.29|5.28|5.29|3706
1594047900|2020-07-06 15:05:00|5.28|5.28|5.265|5.265|882
1594048200|2020-07-06 15:10:00|5.26|5.28|5.26|5.27|5736
1594048500|2020-07-06 15:15:00|5.265|5.265|5.26|5.26|504
1594048800|2020-07-06 15:20:00|5.255|5.255|5.235|5.235|1985
1594049100|2020-07-06 15:25:00|5.24|5.26|5.24|5.25|1192
1594049400|2020-07-06 15:30:00|5.25|5.25|5.225|5.225|4355
1594049700|2020-07-06 15:35:00|5.225|5.235|5.22|5.22|2756
1594050000|2020-07-06 15:40:00|5.225|5.23|5.215|5.23|1892
1594050300|2020-07-06 15:45:00|5.23|5.235|5.23|5.235|550
1594050600|2020-07-06 15:50:00|5.23|5.23|5.22|5.22|1044
1594050900|2020-07-06 15:55:00|5.215|5.215|5.205|5.215|2625
1594051200|2020-07-06 16:00:00|5.215|5.235|5.215|5.235|1895
1594051500|2020-07-06 16:05:00|5.23|5.24|5.23|5.24|2476
1594051800|2020-07-06 16:10:00|5.25|5.25|5.24|5.24|494
1594052100|2020-07-06 16:15:00|5.25|5.26|5.25|5.26|1262
1594052400|2020-07-06 16:20:00|5.26|5.26|5.26|5.26|1726
1594052700|2020-07-06 16:25:00|5.27|5.27|5.27|5.27|554
1594053300|2020-07-06 16:35:00|5.265|5.275|5.265|5.275|1334
1594053600|2020-07-06 16:40:00|5.27|5.27|5.27|5.27|600
1594053900|2020-07-06 16:45:00|5.255|5.255|5.25|5.25|503
1594054200|2020-07-06 16:50:00|5.25|5.25|5.25|5.25|174
1594054500|2020-07-06 16:55:00|5.245|5.245|5.245|5.245|111
1594054800|2020-07-06 17:00:00|5.24|5.24|5.24|5.24|766
1594055100|2020-07-06 17:05:00|5.235|5.235|5.215|5.22|2509
1594055400|2020-07-06 17:10:00|5.22|5.23|5.22|5.22|1579
1594055700|2020-07-06 17:15:00|5.22|5.23|5.22|5.23|2034
1594056000|2020-07-06 17:20:00|5.24|5.25|5.235|5.245|1906
1594056300|2020-07-06 17:25:00|5.245|5.26|5.24|5.26|1005
1594056600|2020-07-06 17:30:00|5.255|5.26|5.255|5.26|214
1594056900|2020-07-06 17:35:00|5.26|5.27|5.255|5.27|1739
1594057200|2020-07-06 17:40:00|5.26|5.28|5.26|5.27|453
1594057500|2020-07-06 17:45:00|5.27|5.27|5.27|5.27|379
1594057800|2020-07-06 17:50:00|5.275|5.3|5.275|5.3|3124
1594058100|2020-07-06 17:55:00|5.31|5.31|5.305|5.305|1113
1594058400|2020-07-06 18:00:00|5.3|5.3|5.28|5.28|1300
1594058700|2020-07-06 18:05:00|5.27|5.27|5.265|5.27|484
1594059600|2020-07-06 18:20:00|5.27|5.27|5.26|5.26|1236
1594059900|2020-07-06 18:25:00|5.255|5.27|5.255|5.27|1645
1594060200|2020-07-06 18:30:00|5.26|5.26|5.26|5.26|430
1594060500|2020-07-06 18:35:00|5.263|5.265|5.26|5.265|765
1594061100|2020-07-06 18:45:00|5.26|5.28|5.26|5.28|1771
1594061400|2020-07-06 18:50:00|5.29|5.29|5.285|5.29|1790
1594061700|2020-07-06 18:55:00|5.29|5.29|5.285|5.285|1695
1594062000|2020-07-06 19:00:00|5.28|5.3|5.28|5.285|4932
1594062300|2020-07-06 19:05:00|5.285|5.32|5.285|5.32|3242
1594062600|2020-07-06 19:10:00|5.31|5.31|5.29|5.3|2190
1594062900|2020-07-06 19:15:00|5.29|5.29|5.29|5.29|114
1594063200|2020-07-06 19:20:00|5.29|5.295|5.29|5.29|3200
1594063500|2020-07-06 19:25:00|5.3|5.3|5.28|5.28|1021
1594063800|2020-07-06 19:30:00|5.27|5.27|5.26|5.26|1276
1594064100|2020-07-06 19:35:00|5.27|5.28|5.265|5.27|4563
1594064400|2020-07-06 19:40:00|5.265|5.285|5.265|5.28|4736
1594064700|2020-07-06 19:45:00|5.28|5.29|5.28|5.28|2386
1594065000|2020-07-06 19:50:00|5.285|5.3|5.28|5.3|7829
1594065300|2020-07-06 19:55:00|5.29|5.29|5.27|5.28|13092
1594065600|2020-07-06 20:00:00|5.28|5.28|5.28|5.28|0
1594066500|2020-07-06 20:15:00|5.28|5.28|5.28|5.28|0
1594120800|2020-07-07 11:20:00|5.3|5.3|5.3|5.3|0
1594128600|2020-07-07 13:30:00|5.22|5.22|5.18|5.18|3285
1594128900|2020-07-07 13:35:00|5.185|5.21|5.16|5.19|3748
1594129200|2020-07-07 13:40:00|5.15|5.16|5.14|5.16|8605
1594129500|2020-07-07 13:45:00|5.16|5.21|5.16|5.19|2811
1594129800|2020-07-07 13:50:00|5.18|5.195|5.15|5.195|4844
1594130100|2020-07-07 13:55:00|5.2|5.2|5.185|5.185|1785
1594130400|2020-07-07 14:00:00|5.2|5.2|5.2|5.2|1343
1594130700|2020-07-07 14:05:00|5.19|5.22|5.19|5.22|7479
1594131000|2020-07-07 14:10:00|5.22|5.25|5.22|5.25|6273
1594131300|2020-07-07 14:15:00|5.26|5.26|5.23|5.24|2860
1594131600|2020-07-07 14:20:00|5.24|5.24|5.21|5.21|356
1594131900|2020-07-07 14:25:00|5.215|5.22|5.21|5.21|1599
1594132200|2020-07-07 14:30:00|5.2|5.2|5.2|5.2|207
1594132500|2020-07-07 14:35:00|5.2|5.2|5.175|5.185|2013
1594132800|2020-07-07 14:40:00|5.18|5.18|5.17|5.175|1600
1594133100|2020-07-07 14:45:00|5.17|5.17|5.16|5.17|425
1594133400|2020-07-07 14:50:00|5.18|5.195|5.18|5.195|1119
1594133700|2020-07-07 14:55:00|5.19|5.19|5.18|5.185|1529
1594134000|2020-07-07 15:00:00|5.19|5.19|5.16|5.16|1808
1594134300|2020-07-07 15:05:00|5.18|5.18|5.17|5.17|1106
1594134600|2020-07-07 15:10:00|5.18|5.195|5.18|5.18|2098
1594134900|2020-07-07 15:15:00|5.177|5.177|5.15|5.15|3247
1594135200|2020-07-07 15:20:00|5.16|5.16|5.15|5.16|2132
1594135500|2020-07-07 15:25:00|5.16|5.16|5.16|5.16|305
1594135800|2020-07-07 15:30:00|5.17|5.17|5.17|5.17|9720
1594136100|2020-07-07 15:35:00|5.178|5.18|5.175|5.175|1401
1594136400|2020-07-07 15:40:00|5.17|5.17|5.17|5.17|6733
1594136700|2020-07-07 15:45:00|5.16|5.175|5.16|5.175|1984
1594137000|2020-07-07 15:50:00|5.175|5.175|5.16|5.16|2995
1594137300|2020-07-07 15:55:00|5.16|5.17|5.16|5.17|820
1594137600|2020-07-07 16:00:00|5.17|5.2|5.17|5.2|6422
1594137900|2020-07-07 16:05:00|5.2|5.22|5.2|5.21|2007
1594138200|2020-07-07 16:10:00|5.21|5.215|5.2|5.2|2239
1594138500|2020-07-07 16:15:00|5.2|5.225|5.2|5.22|4042
1594138800|2020-07-07 16:20:00|5.22|5.22|5.22|5.22|113
1594139100|2020-07-07 16:25:00|5.215|5.225|5.215|5.215|2784
1594139400|2020-07-07 16:30:00|5.22|5.235|5.22|5.235|1481
1594139700|2020-07-07 16:35:00|5.23|5.23|5.22|5.22|851
1594140000|2020-07-07 16:40:00|5.21|5.22|5.21|5.215|646
1594140300|2020-07-07 16:45:00|5.21|5.21|5.2|5.205|510
1594140600|2020-07-07 16:50:00|5.205|5.205|5.2|5.2|367
1594140900|2020-07-07 16:55:00|5.205|5.22|5.2|5.215|2625
1594141200|2020-07-07 17:00:00|5.21|5.22|5.21|5.22|700
1594141500|2020-07-07 17:05:00|5.21|5.21|5.195|5.195|1700
1594141800|2020-07-07 17:10:00|5.2|5.205|5.2|5.205|1110
1594142100|2020-07-07 17:15:00|5.2|5.21|5.2|5.21|1172
1594142400|2020-07-07 17:20:00|5.205|5.215|5.204|5.21|1909
1594142700|2020-07-07 17:25:00|5.216|5.23|5.215|5.225|3530
1594143000|2020-07-07 17:30:00|5.22|5.22|5.22|5.22|828
1594143300|2020-07-07 17:35:00|5.22|5.22|5.21|5.21|1644
1594143600|2020-07-07 17:40:00|5.22|5.22|5.22|5.22|1798
1594143900|2020-07-07 17:45:00|5.225|5.23|5.22|5.225|1376
1594144200|2020-07-07 17:50:00|5.23|5.235|5.225|5.225|1094
1594144500|2020-07-07 17:55:00|5.225|5.24|5.225|5.24|900
1594144800|2020-07-07 18:00:00|5.24|5.24|5.23|5.23|952
1594145100|2020-07-07 18:05:00|5.22|5.22|5.21|5.22|5627
1594145400|2020-07-07 18:10:00|5.22|5.23|5.21|5.21|1409
1594145700|2020-07-07 18:15:00|5.21|5.21|5.205|5.205|614
1594146000|2020-07-07 18:20:00|5.21|5.21|5.2|5.21|551
1594146300|2020-07-07 18:25:00|5.215|5.22|5.2|5.214|4707
1594146600|2020-07-07 18:30:00|5.21|5.21|5.205|5.205|883
1594146900|2020-07-07 18:35:00|5.2|5.21|5.2|5.21|2152
1594147200|2020-07-07 18:40:00|5.21|5.215|5.21|5.21|2087
1594147500|2020-07-07 18:45:00|5.21|5.21|5.21|5.21|760
1594147800|2020-07-07 18:50:00|5.21|5.21|5.21|5.21|330
1594148100|2020-07-07 18:55:00|5.21|5.21|5.2|5.21|6187
1594148400|2020-07-07 19:00:00|5.21|5.21|5.2|5.2|2929
1594148700|2020-07-07 19:05:00|5.202|5.215|5.202|5.205|2453
1594149000|2020-07-07 19:10:00|5.21|5.21|5.18|5.18|1821
1594149300|2020-07-07 19:15:00|5.18|5.185|5.18|5.18|1653
1594149600|2020-07-07 19:20:00|5.185|5.185|5.17|5.18|1894
1594149900|2020-07-07 19:25:00|5.18|5.19|5.17|5.18|5771
1594150200|2020-07-07 19:30:00|5.18|5.185|5.18|5.185|2013
1594150500|2020-07-07 19:35:00|5.19|5.2|5.17|5.18|3839
1594150800|2020-07-07 19:40:00|5.17|5.18|5.17|5.17|912
1594151100|2020-07-07 19:45:00|5.17|5.195|5.17|5.19|17532
1594151400|2020-07-07 19:50:00|5.18|5.18|5.17|5.17|6041
1594151700|2020-07-07 19:55:00|5.18|5.19|5.18|5.18|18751
1594152000|2020-07-07 20:00:00|5.17|5.17|5.17|5.17|0
1594152900|2020-07-07 20:15:00|5.17|5.17|5.17|5.17|0
1594214700|2020-07-08 13:25:00|5.17|5.17|5.17|5.17|0
1594215000|2020-07-08 13:30:00|5.18|5.18|5.15|5.15|2043
1594215300|2020-07-08 13:35:00|5.16|5.24|5.15|5.24|3516
1594215600|2020-07-08 13:40:00|5.237|5.24|5.19|5.19|1303
1594216200|2020-07-08 13:50:00|5.16|5.23|5.16|5.16|10626
1594216500|2020-07-08 13:55:00|5.16|5.2|5.16|5.17|4805
1594216800|2020-07-08 14:00:00|5.16|5.18|5.16|5.18|2714
1594217100|2020-07-08 14:05:00|5.175|5.18|5.17|5.18|1204
1594217400|2020-07-08 14:10:00|5.17|5.19|5.17|5.185|5900
1594217700|2020-07-08 14:15:00|5.185|5.185|5.16|5.175|1966
1594218000|2020-07-08 14:20:00|5.17|5.18|5.16|5.17|3438
1594218300|2020-07-08 14:25:00|5.17|5.17|5.16|5.165|1637
1594218600|2020-07-08 14:30:00|5.16|5.17|5.16|5.17|1564
1594218900|2020-07-08 14:35:00|5.16|5.19|5.16|5.18|9994
1594219200|2020-07-08 14:40:00|5.18|5.185|5.16|5.165|5734
1594219500|2020-07-08 14:45:00|5.165|5.19|5.165|5.18|9182
1594219800|2020-07-08 14:50:00|5.185|5.19|5.18|5.19|1651
1594220100|2020-07-08 14:55:00|5.18|5.19|5.16|5.16|3063
1594220400|2020-07-08 15:00:00|5.165|5.17|5.155|5.16|4177
1594220700|2020-07-08 15:05:00|5.15|5.16|5.15|5.155|6360
1594221000|2020-07-08 15:10:00|5.155|5.17|5.15|5.165|4274
1594221300|2020-07-08 15:15:00|5.165|5.17|5.15|5.155|3447
1594221600|2020-07-08 15:20:00|5.155|5.155|5.155|5.155|2725
1594221900|2020-07-08 15:25:00|5.155|5.16|5.14|5.155|9565
1594222200|2020-07-08 15:30:00|5.16|5.16|5.15|5.15|1182
1594222500|2020-07-08 15:35:00|5.15|5.16|5.14|5.155|3707
1594222800|2020-07-08 15:40:00|5.155|5.16|5.155|5.16|1238
1594223100|2020-07-08 15:45:00|5.16|5.18|5.16|5.175|7390
1594223400|2020-07-08 15:50:00|5.175|5.18|5.16|5.175|4178
1594223700|2020-07-08 15:55:00|5.17|5.17|5.165|5.165|957
1594224000|2020-07-08 16:00:00|5.16|5.16|5.16|5.16|869
1594224300|2020-07-08 16:05:00|5.155|5.155|5.155|5.155|319
1594224600|2020-07-08 16:10:00|5.155|5.17|5.155|5.17|1466
1594224900|2020-07-08 16:15:00|5.15|5.165|5.15|5.165|1626
1594225200|2020-07-08 16:20:00|5.16|5.17|5.15|5.16|7846
1594225500|2020-07-08 16:25:00|5.155|5.16|5.15|5.15|1557
1594225800|2020-07-08 16:30:00|5.155|5.155|5.15|5.15|1479
1594226100|2020-07-08 16:35:00|5.16|5.17|5.155|5.155|2088
1594226400|2020-07-08 16:40:00|5.155|5.155|5.15|5.155|827
1594226700|2020-07-08 16:45:00|5.155|5.155|5.15|5.155|2598
1594227000|2020-07-08 16:50:00|5.16|5.17|5.15|5.155|2930
1594227300|2020-07-08 16:55:00|5.16|5.17|5.155|5.155|1327
1594227600|2020-07-08 17:00:00|5.155|5.17|5.155|5.155|3248
1594227900|2020-07-08 17:05:00|5.16|5.16|5.155|5.155|335
1594228200|2020-07-08 17:10:00|5.16|5.16|5.15|5.15|1464
1594228500|2020-07-08 17:15:00|5.155|5.155|5.15|5.15|818
1594228800|2020-07-08 17:20:00|5.16|5.16|5.145|5.155|8439
1594229100|2020-07-08 17:25:00|5.15|5.16|5.15|5.15|1318
1594229400|2020-07-08 17:30:00|5.15|5.18|5.15|5.17|7136
1594229700|2020-07-08 17:35:00|5.17|5.19|5.17|5.185|3805
1594230300|2020-07-08 17:45:00|5.18|5.18|5.18|5.18|901
1594230600|2020-07-08 17:50:00|5.18|5.2|5.18|5.185|9223
1594230900|2020-07-08 17:55:00|5.19|5.2|5.185|5.185|2344
1594231200|2020-07-08 18:00:00|5.19|5.2|5.19|5.19|3476
1594231500|2020-07-08 18:05:00|5.19|5.2|5.185|5.19|4324
1594231800|2020-07-08 18:10:00|5.19|5.195|5.18|5.18|607
1594232100|2020-07-08 18:15:00|5.19|5.2|5.185|5.2|1813
1594232400|2020-07-08 18:20:00|5.21|5.23|5.21|5.22|2313
1594232700|2020-07-08 18:25:00|5.23|5.23|5.23|5.23|300
1594233000|2020-07-08 18:30:00|5.22|5.22|5.22|5.22|803
1594233300|2020-07-08 18:35:00|5.21|5.22|5.21|5.22|475
1594233600|2020-07-08 18:40:00|5.22|5.22|5.22|5.22|300
1594233900|2020-07-08 18:45:00|5.222|5.23|5.222|5.23|834
1594234200|2020-07-08 18:50:00|5.23|5.26|5.23|5.25|2957
1594234500|2020-07-08 18:55:00|5.245|5.25|5.245|5.25|1855
1594234800|2020-07-08 19:00:00|5.26|5.26|5.25|5.25|1536
1594235100|2020-07-08 19:05:00|5.26|5.26|5.251|5.251|1349
1594235400|2020-07-08 19:10:00|5.26|5.27|5.26|5.27|2257
1594235700|2020-07-08 19:15:00|5.274|5.274|5.27|5.27|522
1594236000|2020-07-08 19:20:00|5.265|5.3|5.265|5.29|3302
1594236300|2020-07-08 19:25:00|5.29|5.29|5.28|5.28|1198
1594236600|2020-07-08 19:30:00|5.275|5.275|5.27|5.27|2738
1594236900|2020-07-08 19:35:00|5.27|5.28|5.27|5.27|5346
1594237200|2020-07-08 19:40:00|5.27|5.275|5.27|5.27|1396
1594237500|2020-07-08 19:45:00|5.27|5.275|5.27|5.27|1408
1594237800|2020-07-08 19:50:00|5.275|5.28|5.27|5.27|2357
1594238100|2020-07-08 19:55:00|5.275|5.3|5.25|5.3|39187
1594238400|2020-07-08 20:00:00|5.3|5.3|5.3|5.3|6375
1594239300|2020-07-08 20:15:00|5.3|5.3|5.3|5.3|0
1594301400|2020-07-09 13:30:00|5.37|5.37|5.292|5.292|4747
1594301700|2020-07-09 13:35:00|5.31|5.32|5.23|5.23|9619
1594302000|2020-07-09 13:40:00|5.25|5.28|5.22|5.25|4379
1594302600|2020-07-09 13:50:00|5.22|5.23|5.22|5.23|579
1594302900|2020-07-09 13:55:00|5.24|5.24|5.24|5.24|278
1594303200|2020-07-09 14:00:00|5.24|5.25|5.23|5.23|1433
1594303500|2020-07-09 14:05:00|5.23|5.25|5.22|5.22|6595
1594303800|2020-07-09 14:10:00|5.2|5.215|5.195|5.2|11163
1594304100|2020-07-09 14:15:00|5.2|5.2|5.18|5.19|2423
1594304400|2020-07-09 14:20:00|5.19|5.215|5.19|5.202|4892
1594304700|2020-07-09 14:25:00|5.2|5.215|5.2|5.215|1126
1594305300|2020-07-09 14:35:00|5.215|5.215|5.19|5.21|2049
1594305600|2020-07-09 14:40:00|5.2|5.2|5.1|5.12|16443
1594305900|2020-07-09 14:45:00|5.1|5.1|5.07|5.1|3657
1594306200|2020-07-09 14:50:00|5.09|5.105|5.09|5.105|697
1594306500|2020-07-09 14:55:00|5.1|5.115|5.1|5.11|1869
1594306800|2020-07-09 15:00:00|5.1|5.12|5.09|5.09|7095
1594307100|2020-07-09 15:05:00|5.09|5.14|5.09|5.13|3304
1594307400|2020-07-09 15:10:00|5.13|5.14|5.13|5.14|522
1594307700|2020-07-09 15:15:00|5.13|5.13|5.1|5.1|1229
1594308000|2020-07-09 15:20:00|5.1|5.115|5.1|5.115|2786
1594308300|2020-07-09 15:25:00|5.12|5.13|5.11|5.13|3308
1594308600|2020-07-09 15:30:00|5.135|5.135|5.13|5.13|501
1594308900|2020-07-09 15:35:00|5.135|5.15|5.13|5.14|2895
1594309200|2020-07-09 15:40:00|5.13|5.13|5.12|5.12|732
1594309500|2020-07-09 15:45:00|5.12|5.15|5.12|5.15|2666
1594309800|2020-07-09 15:50:00|5.15|5.18|5.15|5.17|4692
1594310100|2020-07-09 15:55:00|5.17|5.17|5.16|5.16|692
1594310400|2020-07-09 16:00:00|5.15|5.18|5.15|5.17|2859
1594310700|2020-07-09 16:05:00|5.18|5.18|5.16|5.16|335
1594311000|2020-07-09 16:10:00|5.15|5.16|5.14|5.14|14371
1594311300|2020-07-09 16:15:00|5.15|5.15|5.14|5.15|2840
1594311600|2020-07-09 16:20:00|5.148|5.148|5.13|5.13|1187
1594311900|2020-07-09 16:25:00|5.13|5.13|5.12|5.12|408
1594312200|2020-07-09 16:30:00|5.11|5.11|5.085|5.1|4654
1594312500|2020-07-09 16:35:00|5.1|5.1|5.09|5.09|885
1594312800|2020-07-09 16:40:00|5.1|5.105|5.1|5.1|1349
1594313100|2020-07-09 16:45:00|5.1|5.115|5.1|5.11|2153
1594313400|2020-07-09 16:50:00|5.115|5.115|5.115|5.115|150
1594313700|2020-07-09 16:55:00|5.11|5.11|5.1|5.1|1913
1594314000|2020-07-09 17:00:00|5.095|5.1|5.095|5.1|975
1594314300|2020-07-09 17:05:00|5.09|5.105|5.09|5.1|1966
1594314600|2020-07-09 17:10:00|5.11|5.11|5.11|5.11|325
1594314900|2020-07-09 17:15:00|5.115|5.115|5.115|5.115|300
1594315200|2020-07-09 17:20:00|5.11|5.11|5.09|5.09|1450
1594315500|2020-07-09 17:25:00|5.08|5.085|5.07|5.085|3620
1594315800|2020-07-09 17:30:00|5.085|5.085|5.07|5.07|1049
1594316400|2020-07-09 17:40:00|5.065|5.085|5.065|5.07|4149
1594316700|2020-07-09 17:45:00|5.06|5.06|5.06|5.06|341
1594317300|2020-07-09 17:55:00|5.05|5.05|5.02|5.025|12056
1594317600|2020-07-09 18:00:00|5.02|5.02|5.015|5.015|1096
1594317900|2020-07-09 18:05:00|5.02|5.07|5.02|5.05|6705
1594318200|2020-07-09 18:10:00|5.04|5.04|5.04|5.04|295
1594318500|2020-07-09 18:15:00|5.05|5.08|5.05|5.08|1439
1594318800|2020-07-09 18:20:00|5.07|5.07|5.06|5.06|1132
1594319400|2020-07-09 18:30:00|5.06|5.06|5.05|5.05|1803
1594319700|2020-07-09 18:35:00|5.045|5.045|5.03|5.03|965
1594320000|2020-07-09 18:40:00|5.03|5.04|5.03|5.04|504
1594320300|2020-07-09 18:45:00|5.04|5.06|5.04|5.06|2577
1594320600|2020-07-09 18:50:00|5.055|5.065|5.05|5.06|1328
1594321200|2020-07-09 19:00:00|5.06|5.065|5.06|5.06|765
1594321500|2020-07-09 19:05:00|5.065|5.065|5.06|5.06|405
1594321800|2020-07-09 19:10:00|5.055|5.075|5.055|5.075|5264
1594322100|2020-07-09 19:15:00|5.075|5.075|5.05|5.07|5083
1594322400|2020-07-09 19:20:00|5.07|5.07|5.055|5.06|1605
1594322700|2020-07-09 19:25:00|5.066|5.07|5.06|5.065|4602
1594323000|2020-07-09 19:30:00|5.065|5.065|5.06|5.06|770
1594323300|2020-07-09 19:35:00|5.06|5.075|5.06|5.075|3358
1594323600|2020-07-09 19:40:00|5.075|5.13|5.07|5.09|11320
1594323900|2020-07-09 19:45:00|5.095|5.1|5.075|5.1|6031
1594324200|2020-07-09 19:50:00|5.1|5.11|5.095|5.1|6003
1594324500|2020-07-09 19:55:00|5.1|5.11|5.1|5.1|16840
1594324800|2020-07-09 20:00:00|5.1|5.1|5.1|5.1|0
1594325700|2020-07-09 20:15:00|5.1|5.1|5.1|5.1|0
1594387500|2020-07-10 13:25:00|5.1|5.1|5.1|5.1|0
1594387800|2020-07-10 13:30:00|5.04|5.1|5.04|5.06|3224
1594388100|2020-07-10 13:35:00|5.03|5.08|5.03|5.07|4897
1594388400|2020-07-10 13:40:00|5.07|5.11|5.07|5.09|9136
1594388700|2020-07-10 13:45:00|5.09|5.14|5.08|5.13|7833
1594389000|2020-07-10 13:50:00|5.09|5.09|5.09|5.09|244
1594389300|2020-07-10 13:55:00|5.07|5.08|5.07|5.08|2268
1594389600|2020-07-10 14:00:00|5.07|5.07|5.03|5.03|3114
1594389900|2020-07-10 14:05:00|5.04|5.06|5.02|5.025|4879
1594390200|2020-07-10 14:10:00|5.03|5.04|5.02|5.03|13318
1594390500|2020-07-10 14:15:00|5.02|5.02|4.99|4.99|9154
1594390800|2020-07-10 14:20:00|5|5.03|4.99|5.003|4040
1594391100|2020-07-10 14:25:00|5.016|5.03|5.01|5.025|2234
1594391400|2020-07-10 14:30:00|5.02|5.03|5.01|5.02|2304
1594391700|2020-07-10 14:35:00|5.03|5.06|5.03|5.043|3478
1594392000|2020-07-10 14:40:00|5.04|5.07|5.04|5.069|5027
1594392300|2020-07-10 14:45:00|5.06|5.07|5.06|5.07|1351
1594392600|2020-07-10 14:50:00|5.08|5.09|5.07|5.09|4416
1594392900|2020-07-10 14:55:00|5.08|5.09|5.07|5.07|5481
1594393200|2020-07-10 15:00:00|5.065|5.065|5.03|5.03|1835
1594393500|2020-07-10 15:05:00|5.03|5.043|5.03|5.04|2161
1594393800|2020-07-10 15:10:00|5.04|5.07|5.04|5.06|4660
1594394100|2020-07-10 15:15:00|5.05|5.052|5.05|5.05|952
1594394400|2020-07-10 15:20:00|5.04|5.045|5.03|5.04|1846
1594394700|2020-07-10 15:25:00|5.04|5.05|5.04|5.05|2254
1594395000|2020-07-10 15:30:00|5.05|5.05|5.04|5.04|1703
1594395300|2020-07-10 15:35:00|5.04|5.045|5.04|5.04|1202
1594395600|2020-07-10 15:40:00|5.05|5.06|5.045|5.045|1812
1594395900|2020-07-10 15:45:00|5.05|5.05|5.035|5.05|1238
1594396200|2020-07-10 15:50:00|5.055|5.06|5.055|5.06|1807
1594396500|2020-07-10 15:55:00|5.06|5.06|5.05|5.05|1864
1594396800|2020-07-10 16:00:00|5.05|5.06|5.05|5.05|4029
1594397100|2020-07-10 16:05:00|5.06|5.06|5.05|5.055|3893
1594397400|2020-07-10 16:10:00|5.05|5.05|5.04|5.045|2079
1594397700|2020-07-10 16:15:00|5.04|5.04|5.03|5.03|4187
1594398000|2020-07-10 16:20:00|5.02|5.03|5.02|5.02|754
1594398300|2020-07-10 16:25:00|5.02|5.02|5.02|5.02|800
1594398900|2020-07-10 16:35:00|5.015|5.015|5.015|5.015|643
1594399200|2020-07-10 16:40:00|5.01|5.01|5.01|5.01|1178
1594399500|2020-07-10 16:45:00|5.025|5.025|5|5.01|17288
1594400100|2020-07-10 16:55:00|5.025|5.03|5.02|5.025|1556
1594400400|2020-07-10 17:00:00|5.025|5.025|5.01|5.01|1394
1594401000|2020-07-10 17:10:00|5.01|5.01|5.002|5.002|1297
1594401300|2020-07-10 17:15:00|5.01|5.01|5|5.01|920
1594401600|2020-07-10 17:20:00|5.003|5.01|5.002|5.01|2437
1594401900|2020-07-10 17:25:00|5.01|5.01|5.01|5.01|2482
1594402500|2020-07-10 17:35:00|5.005|5.005|5.005|5.005|1295
1594402800|2020-07-10 17:40:00|5.008|5.01|5.008|5.01|601
1594403100|2020-07-10 17:45:00|5.01|5.01|5|5.01|5435
1594403400|2020-07-10 17:50:00|5.01|5.015|5.005|5.015|2965
1594403700|2020-07-10 17:55:00|5.015|5.015|5.01|5.01|493
1594404000|2020-07-10 18:00:00|5.019|5.04|5.01|5.04|2635
1594404300|2020-07-10 18:05:00|5.04|5.04|5.035|5.04|994
1594404600|2020-07-10 18:10:00|5.03|5.03|5.02|5.03|1382
1594404900|2020-07-10 18:15:00|5.04|5.04|5.035|5.035|896
1594405200|2020-07-10 18:20:00|5.03|5.035|5.03|5.03|916
1594405500|2020-07-10 18:25:00|5.04|5.04|5.04|5.04|568
1594405800|2020-07-10 18:30:00|5.05|5.05|5.05|5.05|101
1594406100|2020-07-10 18:35:00|5.06|5.06|5.055|5.06|875
1594406400|2020-07-10 18:40:00|5.06|5.06|5.055|5.06|672
1594406700|2020-07-10 18:45:00|5.06|5.06|5.06|5.06|200
1594407000|2020-07-10 18:50:00|5.06|5.075|5.06|5.075|1075
1594407300|2020-07-10 18:55:00|5.07|5.07|5.06|5.07|5510
1594407600|2020-07-10 19:00:00|5.07|5.07|5.07|5.07|505
1594407900|2020-07-10 19:05:00|5.08|5.08|5.07|5.08|4018
1594408200|2020-07-10 19:10:00|5.07|5.09|5.07|5.08|1375
1594408500|2020-07-10 19:15:00|5.08|5.08|5.08|5.08|1349
1594408800|2020-07-10 19:20:00|5.08|5.1|5.08|5.1|2017
1594409100|2020-07-10 19:25:00|5.095|5.1|5.09|5.09|1307
1594409400|2020-07-10 19:30:00|5.085|5.09|5.08|5.08|1428
1594409700|2020-07-10 19:35:00|5.09|5.09|5.075|5.075|2286
1594410000|2020-07-10 19:40:00|5.08|5.08|5.07|5.07|2172
1594410300|2020-07-10 19:45:00|5.08|5.08|5.07|5.08|3738
1594410600|2020-07-10 19:50:00|5.07|5.09|5.07|5.075|6591
1594410900|2020-07-10 19:55:00|5.08|5.09|5.07|5.08|17513
1594411200|2020-07-10 20:00:00|5.09|5.09|5.09|5.09|12405
1594412100|2020-07-10 20:15:00|5.09|5.09|5.09|5.09|0
1594647000|2020-07-13 13:30:00|5.09|5.13|5.089|5.1|5998
1594647300|2020-07-13 13:35:00|5.08|5.08|5.03|5.03|2799
1594647600|2020-07-13 13:40:00|5.01|5.026|4.99|5|5969
1594647900|2020-07-13 13:45:00|5|5.024|4.99|5.024|5817
1594648200|2020-07-13 13:50:00|5.022|5.022|5.02|5.02|2514
1594648500|2020-07-13 13:55:00|5|5.01|4.98|5|6356
1594648800|2020-07-13 14:00:00|5|5|4.98|5|9602
1594649100|2020-07-13 14:05:00|4.99|5.02|4.99|5.02|1467
1594649400|2020-07-13 14:10:00|5.03|5.03|5.03|5.03|124
1594649700|2020-07-13 14:15:00|5.02|5.04|5.02|5.04|1693
1594650000|2020-07-13 14:20:00|5.04|5.06|5.04|5.06|645
1594650300|2020-07-13 14:25:00|5.09|5.1|5.09|5.09|828
1594650600|2020-07-13 14:30:00|5.11|5.13|5.08|5.08|8315
1594650900|2020-07-13 14:35:00|5.07|5.07|5.05|5.06|5980
1594651200|2020-07-13 14:40:00|5.05|5.05|5.04|5.04|457
1594651500|2020-07-13 14:45:00|5.03|5.04|5.01|5.035|6946
1594651800|2020-07-13 14:50:00|5.05|5.05|5.04|5.04|1549
1594652100|2020-07-13 14:55:00|5.05|5.05|5.04|5.04|0
1594652400|2020-07-13 15:00:00|5.03|5.04|5.03|5.04|69461
1594652700|2020-07-13 15:05:00|5.03|5.04|5.03|5.04|524
1594653000|2020-07-13 15:10:00|5.02|5.02|5.006|5.006|3121
1594653600|2020-07-13 15:20:00|5.005|5.005|5.005|5.005|798
1594653900|2020-07-13 15:25:00|5.01|5.01|5|5|1436
1594654200|2020-07-13 15:30:00|5|5.005|4.995|4.995|985
1594654500|2020-07-13 15:35:00|4.995|4.995|4.995|4.995|103
1594654800|2020-07-13 15:40:00|5|5.005|5|5|2175
1594655100|2020-07-13 15:45:00|5|5|4.995|5|3154
1594655400|2020-07-13 15:50:00|4.995|5|4.995|5|1327
1594655700|2020-07-13 15:55:00|5|5|4.992|5|2129
1594656000|2020-07-13 16:00:00|5|5|5|5|516
1594656300|2020-07-13 16:05:00|5|5|5|5|909
1594656600|2020-07-13 16:10:00|5|5|4.99|4.99|6103
1594656900|2020-07-13 16:15:00|4.995|5|4.98|4.98|12854
1594657200|2020-07-13 16:20:00|4.98|5|4.98|5|15824
1594657500|2020-07-13 16:25:00|4.995|5|4.97|4.97|4579
1594657800|2020-07-13 16:30:00|4.98|4.99|4.97|4.985|3597
1594658100|2020-07-13 16:35:00|4.985|5|4.96|4.99|19023
1594658400|2020-07-13 16:40:00|4.99|5|4.98|4.98|13262
1594658700|2020-07-13 16:45:00|4.98|4.98|4.95|4.97|3863
1594659000|2020-07-13 16:50:00|4.969|4.97|4.95|4.95|2221
1594659300|2020-07-13 16:55:00|4.95|4.96|4.94|4.96|2793
1594659600|2020-07-13 17:00:00|4.955|4.975|4.95|4.975|6478
1594659900|2020-07-13 17:05:00|4.975|5.005|4.975|5|6866
1594660200|2020-07-13 17:10:00|5.015|5.03|5.015|5.02|6681
1594660500|2020-07-13 17:15:00|5.01|5.04|5.01|5.04|1979
1594660800|2020-07-13 17:20:00|5.04|5.04|5.02|5.025|4992
1594661100|2020-07-13 17:25:00|5.01|5.01|4.98|5|11115
1594661400|2020-07-13 17:30:00|5.01|5.02|5|5.01|3007
1594661700|2020-07-13 17:35:00|5.025|5.03|5.025|5.03|1317
1594662000|2020-07-13 17:40:00|5.019|5.03|5.019|5.03|4710
1594662300|2020-07-13 17:45:00|5.04|5.04|5.03|5.03|809
1594662600|2020-07-13 17:50:00|5.03|5.03|5.02|5.02|1987
1594662900|2020-07-13 17:55:00|5.02|5.02|5.02|5.02|100
1594663200|2020-07-13 18:00:00|5.015|5.015|4.98|4.98|3196
1594663500|2020-07-13 18:05:00|4.98|4.98|4.97|4.97|1595
1594663800|2020-07-13 18:10:00|4.97|4.97|4.96|4.97|2167
1594664100|2020-07-13 18:15:00|4.974|5|4.97|4.99|3184
1594664400|2020-07-13 18:20:00|4.99|5.005|4.99|5|6878
1594664700|2020-07-13 18:25:00|4.995|5|4.985|4.995|7089
1594665000|2020-07-13 18:30:00|4.99|4.99|4.99|4.99|490
1594665300|2020-07-13 18:35:00|4.98|4.985|4.975|4.98|1139
1594665600|2020-07-13 18:40:00|4.98|4.99|4.98|4.98|929
1594665900|2020-07-13 18:45:00|4.98|4.99|4.98|4.99|2246
1594666200|2020-07-13 18:50:00|5|5.02|4.99|5|2239
1594666500|2020-07-13 18:55:00|5|5|4.98|4.98|4492
1594666800|2020-07-13 19:00:00|4.99|4.99|4.985|4.985|1230
1594667100|2020-07-13 19:05:00|4.98|4.98|4.97|4.98|1280
1594667400|2020-07-13 19:10:00|4.99|4.99|4.988|4.988|1124
1594667700|2020-07-13 19:15:00|4.99|4.99|4.98|4.98|1150
1594668000|2020-07-13 19:20:00|4.99|4.99|4.98|4.98|3088
1594668300|2020-07-13 19:25:00|4.98|4.98|4.97|4.97|2204
1594668600|2020-07-13 19:30:00|4.97|4.97|4.94|4.94|2631
1594668900|2020-07-13 19:35:00|4.94|4.94|4.93|4.93|2111
1594669200|2020-07-13 19:40:00|4.925|4.955|4.925|4.94|2483
1594669500|2020-07-13 19:45:00|4.94|4.945|4.912|4.912|4020
1594669800|2020-07-13 19:50:00|4.92|4.92|4.9|4.905|5071
1594670100|2020-07-13 19:55:00|4.91|4.93|4.91|4.93|21455
1594670400|2020-07-13 20:00:00|4.93|4.93|4.93|4.93|0
1594671300|2020-07-13 20:15:00|4.93|4.93|4.93|4.93|0
1594733400|2020-07-14 13:30:00|4.89|4.925|4.845|4.845|16007
1594733700|2020-07-14 13:35:00|4.82|4.85|4.81|4.81|10405
1594734000|2020-07-14 13:40:00|4.83|4.91|4.83|4.91|7026
1594734300|2020-07-14 13:45:00|4.92|4.92|4.862|4.862|763
1594734600|2020-07-14 13:50:00|4.86|4.87|4.83|4.87|10913
1594734900|2020-07-14 13:55:00|4.88|4.885|4.87|4.87|1120
1594735200|2020-07-14 14:00:00|4.88|4.9|4.88|4.88|2510
1594735800|2020-07-14 14:10:00|4.86|4.86|4.84|4.84|1548
1594736100|2020-07-14 14:15:00|4.87|4.878|4.87|4.87|3985
1594736400|2020-07-14 14:20:00|4.89|4.89|4.88|4.89|1380
1594736700|2020-07-14 14:25:00|4.89|4.91|4.89|4.91|2903
1594737000|2020-07-14 14:30:00|4.91|4.91|4.9|4.9|630
1594737300|2020-07-14 14:35:00|4.895|4.9|4.89|4.9|2648
1594737600|2020-07-14 14:40:00|4.9|4.9|4.9|4.9|115
1594737900|2020-07-14 14:45:00|4.89|4.892|4.89|4.89|1453
1594738200|2020-07-14 14:50:00|4.88|4.88|4.874|4.875|1648
1594738500|2020-07-14 14:55:00|4.87|4.87|4.85|4.85|1745
1594738800|2020-07-14 15:00:00|4.84|4.86|4.84|4.855|5204
1594739100|2020-07-14 15:05:00|4.85|4.88|4.845|4.865|5544
1594739400|2020-07-14 15:10:00|4.86|4.86|4.86|4.86|377
1594739700|2020-07-14 15:15:00|4.845|4.86|4.84|4.84|3079
1594740000|2020-07-14 15:20:00|4.83|4.83|4.83|4.83|307
1594740300|2020-07-14 15:25:00|4.82|4.82|4.82|4.82|839
1594740600|2020-07-14 15:30:00|4.81|4.81|4.81|4.81|408
1594740900|2020-07-14 15:35:00|4.81|4.82|4.81|4.82|551
1594741200|2020-07-14 15:40:00|4.828|4.828|4.821|4.821|4256
1594741500|2020-07-14 15:45:00|4.84|4.86|4.84|4.85|7565
1594741800|2020-07-14 15:50:00|4.85|4.88|4.85|4.87|2132
1594742100|2020-07-14 15:55:00|4.871|4.88|4.87|4.87|2514
1594743300|2020-07-14 16:15:00|4.85|4.86|4.85|4.86|3850
1594743600|2020-07-14 16:20:00|4.86|4.86|4.86|4.86|980
1594743900|2020-07-14 16:25:00|4.865|4.87|4.865|4.87|403
1594744200|2020-07-14 16:30:00|4.87|4.88|4.865|4.865|1377
1594744500|2020-07-14 16:35:00|4.87|4.87|4.87|4.87|422
1594744800|2020-07-14 16:40:00|4.875|4.88|4.875|4.88|1796
1594745100|2020-07-14 16:45:00|4.89|4.89|4.885|4.885|334
1594745400|2020-07-14 16:50:00|4.88|4.88|4.87|4.87|1756
1594746000|2020-07-14 17:00:00|4.875|4.875|4.875|4.875|127
1594746300|2020-07-14 17:05:00|4.875|4.875|4.875|4.875|384
1594746600|2020-07-14 17:10:00|4.875|4.88|4.875|4.88|1825
1594746900|2020-07-14 17:15:00|4.885|4.885|4.885|4.885|329
1594747200|2020-07-14 17:20:00|4.885|4.895|4.885|4.895|1245
1594747500|2020-07-14 17:25:00|4.89|4.89|4.885|4.885|891
1594747800|2020-07-14 17:30:00|4.89|4.895|4.89|4.895|476
1594748100|2020-07-14 17:35:00|4.9|4.92|4.895|4.92|2561
1594748400|2020-07-14 17:40:00|4.93|4.93|4.925|4.925|272
1594748700|2020-07-14 17:45:00|4.92|4.92|4.92|4.92|1379
1594749000|2020-07-14 17:50:00|4.92|4.93|4.915|4.93|1093
1594749300|2020-07-14 17:55:00|4.948|4.948|4.93|4.93|2764
1594749600|2020-07-14 18:00:00|4.94|4.945|4.94|4.94|1496
1594749900|2020-07-14 18:05:00|4.93|4.93|4.93|4.93|350
1594750200|2020-07-14 18:10:00|4.935|4.935|4.935|4.935|227
1594750500|2020-07-14 18:15:00|4.94|4.96|4.94|4.96|4614
1594750800|2020-07-14 18:20:00|4.945|4.95|4.945|4.95|341
1594751100|2020-07-14 18:25:00|4.955|4.955|4.955|4.955|111
1594751400|2020-07-14 18:30:00|4.96|4.96|4.955|4.955|496
1594751700|2020-07-14 18:35:00|4.965|4.965|4.96|4.96|202
1594752000|2020-07-14 18:40:00|4.96|4.96|4.955|4.955|689
1594752300|2020-07-14 18:45:00|4.97|4.97|4.955|4.96|3156
1594752600|2020-07-14 18:50:00|4.96|4.96|4.96|4.96|865
1594753200|2020-07-14 19:00:00|4.96|4.96|4.955|4.955|3552
1594753500|2020-07-14 19:05:00|4.96|4.96|4.955|4.96|726
1594753800|2020-07-14 19:10:00|4.95|4.95|4.95|4.95|116
1594754100|2020-07-14 19:15:00|4.95|4.955|4.93|4.935|3109
1594754400|2020-07-14 19:20:00|4.935|4.95|4.935|4.95|2229
1594754700|2020-07-14 19:25:00|4.95|4.95|4.94|4.94|2059
1594755000|2020-07-14 19:30:00|4.935|4.935|4.93|4.935|600
1594755300|2020-07-14 19:35:00|4.935|4.935|4.935|4.935|404
1594755600|2020-07-14 19:40:00|4.937|4.938|4.93|4.93|2640
1594755900|2020-07-14 19:45:00|4.93|4.945|4.92|4.93|6872
1594756200|2020-07-14 19:50:00|4.93|4.945|4.93|4.93|5431
1594756500|2020-07-14 19:55:00|4.93|4.97|4.93|4.95|13631
1594756800|2020-07-14 20:00:00|4.95|4.95|4.95|4.95|0
1594757700|2020-07-14 20:15:00|4.95|4.95|4.95|4.95|0
1594762200|2020-07-14 21:30:00|4.95|5|4.95|5|0
1594815300|2020-07-15 12:15:00|5.21|5.21|5.21|5.21|0
1594816500|2020-07-15 12:35:00|5.19|5.19|5.19|5.19|0
1594819800|2020-07-15 13:30:00|5.14|5.16|5.11|5.13|10535
1594820100|2020-07-15 13:35:00|5.15|5.16|5.1|5.13|8424
1594820400|2020-07-15 13:40:00|5.14|5.19|5.14|5.14|6729
1594820700|2020-07-15 13:45:00|5.14|5.17|5.13|5.13|7264
1594821000|2020-07-15 13:50:00|5.13|5.14|5.11|5.12|3605
1594821300|2020-07-15 13:55:00|5.13|5.13|5.13|5.13|858
1594821600|2020-07-15 14:00:00|5.121|5.14|5.09|5.1|2619
1594821900|2020-07-15 14:05:00|5.11|5.12|5.11|5.11|1392
1594822200|2020-07-15 14:10:00|5.12|5.12|5.1|5.11|861
1594822500|2020-07-15 14:15:00|5.1|5.11|5.1|5.11|852
1594822800|2020-07-15 14:20:00|5.11|5.15|5.11|5.15|3085
1594823100|2020-07-15 14:25:00|5.16|5.16|5.15|5.15|1187
1594823400|2020-07-15 14:30:00|5.155|5.17|5.155|5.17|4162
1594823700|2020-07-15 14:35:00|5.17|5.175|5.16|5.17|2976
1594824000|2020-07-15 14:40:00|5.16|5.18|5.16|5.17|3090
1594824300|2020-07-15 14:45:00|5.16|5.16|5.16|5.16|229
1594824600|2020-07-15 14:50:00|5.16|5.17|5.155|5.16|3170
1594824900|2020-07-15 14:55:00|5.16|5.181|5.16|5.18|2838
1594825200|2020-07-15 15:00:00|5.17|5.17|5.16|5.16|261
1594825500|2020-07-15 15:05:00|5.14|5.14|5.12|5.13|1976
1594825800|2020-07-15 15:10:00|5.13|5.14|5.12|5.14|770
1594826100|2020-07-15 15:15:00|5.14|5.14|5.13|5.13|1625
1594826400|2020-07-15 15:20:00|5.115|5.12|5.1|5.11|4071
1594826700|2020-07-15 15:25:00|5.11|5.14|5.11|5.13|1831
1594827000|2020-07-15 15:30:00|5.13|5.14|5.13|5.14|615
1594827300|2020-07-15 15:35:00|5.15|5.15|5.13|5.13|1536
1594827600|2020-07-15 15:40:00|5.12|5.14|5.12|5.14|2287
1594827900|2020-07-15 15:45:00|5.13|5.13|5.12|5.12|533
1594828200|2020-07-15 15:50:00|5.12|5.135|5.12|5.135|843
1594828500|2020-07-15 15:55:00|5.14|5.14|5.13|5.13|622
1594828800|2020-07-15 16:00:00|5.12|5.12|5.092|5.092|2014
1594829100|2020-07-15 16:05:00|5.11|5.12|5.11|5.114|1327
1594829400|2020-07-15 16:10:00|5.11|5.11|5.104|5.104|1642
1594829700|2020-07-15 16:15:00|5.12|5.13|5.12|5.13|1206
1594830000|2020-07-15 16:20:00|5.12|5.12|5.11|5.11|1110
1594830300|2020-07-15 16:25:00|5.1|5.12|5.1|5.12|609
1594830600|2020-07-15 16:30:00|5.12|5.12|5.115|5.115|804
1594830900|2020-07-15 16:35:00|5.12|5.13|5.12|5.12|1690
1594831200|2020-07-15 16:40:00|5.13|5.13|5.12|5.13|2192
1594831500|2020-07-15 16:45:00|5.14|5.14|5.14|5.14|402
1594831800|2020-07-15 16:50:00|5.14|5.14|5.14|5.14|431
1594832100|2020-07-15 16:55:00|5.14|5.14|5.13|5.13|398
1594832400|2020-07-15 17:00:00|5.13|5.16|5.13|5.16|6040
1594832700|2020-07-15 17:05:00|5.16|5.18|5.15|5.17|5841
1594833000|2020-07-15 17:10:00|5.17|5.17|5.16|5.16|2506
1594833300|2020-07-15 17:15:00|5.17|5.17|5.155|5.17|1778
1594833600|2020-07-15 17:20:00|5.18|5.19|5.18|5.182|12036
1594833900|2020-07-15 17:25:00|5.18|5.188|5.16|5.17|2606
1594834200|2020-07-15 17:30:00|5.18|5.18|5.18|5.18|122
1594834500|2020-07-15 17:35:00|5.18|5.19|5.17|5.18|3026
1594834800|2020-07-15 17:40:00|5.19|5.21|5.19|5.195|5000
1594835100|2020-07-15 17:45:00|5.2|5.21|5.195|5.2|2175
1594835400|2020-07-15 17:50:00|5.21|5.21|5.2|5.2|1553
1594835700|2020-07-15 17:55:00|5.205|5.205|5.196|5.2|1121
1594836000|2020-07-15 18:00:00|5.2|5.24|5.2|5.23|15817
1594836300|2020-07-15 18:05:00|5.23|5.23|5.22|5.22|724
1594836600|2020-07-15 18:10:00|5.21|5.21|5.21|5.21|823
1594836900|2020-07-15 18:15:00|5.2|5.23|5.2|5.23|2405
1594837200|2020-07-15 18:20:00|5.23|5.23|5.23|5.23|3913
1594837500|2020-07-15 18:25:00|5.23|5.23|5.23|5.23|220
1594837800|2020-07-15 18:30:00|5.235|5.25|5.235|5.24|9590
1594838100|2020-07-15 18:35:00|5.23|5.24|5.23|5.24|2248
1594838400|2020-07-15 18:40:00|5.24|5.25|5.22|5.22|2271
1594838700|2020-07-15 18:45:00|5.225|5.26|5.225|5.25|8128
1594839000|2020-07-15 18:50:00|5.25|5.26|5.235|5.235|5846
1594839300|2020-07-15 18:55:00|5.235|5.25|5.235|5.24|3930
1594839600|2020-07-15 19:00:00|5.235|5.25|5.235|5.245|2675
1594839900|2020-07-15 19:05:00|5.245|5.26|5.245|5.25|6139
1594840200|2020-07-15 19:10:00|5.26|5.26|5.25|5.256|1806
1594840500|2020-07-15 19:15:00|5.26|5.26|5.26|5.26|884
1594840800|2020-07-15 19:20:00|5.265|5.265|5.26|5.26|5322
1594841100|2020-07-15 19:25:00|5.255|5.27|5.255|5.265|5024
1594841700|2020-07-15 19:35:00|5.27|5.275|5.26|5.275|4417
1594842000|2020-07-15 19:40:00|5.27|5.275|5.27|5.275|694
1594842300|2020-07-15 19:45:00|5.28|5.3|5.28|5.29|3607
1594842600|2020-07-15 19:50:00|5.295|5.31|5.29|5.3|10542
1594842900|2020-07-15 19:55:00|5.305|5.31|5.3|5.305|5388
1594843200|2020-07-15 20:00:00|5.3|5.3|5.3|5.3|0
1594844100|2020-07-15 20:15:00|5.3|5.3|5.3|5.3|0
1594906200|2020-07-16 13:30:00|5.23|5.27|5.17|5.175|7412
1594906500|2020-07-16 13:35:00|5.16|5.18|5.14|5.14|4322
1594906800|2020-07-16 13:40:00|5.14|5.16|5.12|5.12|3327
1594907100|2020-07-16 13:45:00|5.135|5.14|5.13|5.13|1412
1594907400|2020-07-16 13:50:00|5.14|5.17|5.14|5.16|4930
1594907700|2020-07-16 13:55:00|5.16|5.16|5.15|5.15|531
1594908000|2020-07-16 14:00:00|5.147|5.147|5.13|5.14|1157
1594908300|2020-07-16 14:05:00|5.12|5.13|5.11|5.12|3858
1594908600|2020-07-16 14:10:00|5.12|5.14|5.12|5.125|4596
1594908900|2020-07-16 14:15:00|5.125|5.125|5.09|5.105|14402
1594909200|2020-07-16 14:20:00|5.105|5.13|5.1|5.13|8044
1594909500|2020-07-16 14:25:00|5.13|5.14|5.125|5.13|3602
1594909800|2020-07-16 14:30:00|5.135|5.15|5.13|5.145|2312
1594910100|2020-07-16 14:35:00|5.15|5.15|5.142|5.142|902
1594910400|2020-07-16 14:40:00|5.14|5.15|5.14|5.14|969
1594910700|2020-07-16 14:45:00|5.15|5.16|5.15|5.15|2530
1594911000|2020-07-16 14:50:00|5.155|5.155|5.155|5.155|158
1594911600|2020-07-16 15:00:00|5.125|5.125|5.125|5.125|8981
1594911900|2020-07-16 15:05:00|5.125|5.125|5.11|5.12|2458
1594912200|2020-07-16 15:10:00|5.11|5.115|5.11|5.11|812
1594912500|2020-07-16 15:15:00|5.115|5.115|5.11|5.11|420
1594912800|2020-07-16 15:20:00|5.12|5.13|5.12|5.13|9414
1594913100|2020-07-16 15:25:00|5.13|5.13|5.1|5.115|7036
1594913400|2020-07-16 15:30:00|5.115|5.125|5.115|5.125|3798
1594913700|2020-07-16 15:35:00|5.125|5.125|5.125|5.125|709
1594914000|2020-07-16 15:40:00|5.126|5.135|5.126|5.135|4245
1594914600|2020-07-16 15:50:00|5.14|5.16|5.14|5.16|3392
1594915200|2020-07-16 16:00:00|5.155|5.155|5.14|5.145|2907
1594915500|2020-07-16 16:05:00|5.14|5.145|5.14|5.14|657
1594915800|2020-07-16 16:10:00|5.15|5.15|5.14|5.14|730
1594916100|2020-07-16 16:15:00|5.14|5.14|5.12|5.12|32311
1594916400|2020-07-16 16:20:00|5.13|5.13|5.12|5.12|620
1594916700|2020-07-16 16:25:00|5.12|5.12|5.07|5.09|37446
1594917000|2020-07-16 16:30:00|5.08|5.09|5.07|5.07|5321
1594917300|2020-07-16 16:35:00|5.08|5.08|5.04|5.045|8499
1594917600|2020-07-16 16:40:00|5.05|5.06|5.04|5.06|4016
1594917900|2020-07-16 16:45:00|5.06|5.07|5.05|5.06|2471
1594918200|2020-07-16 16:50:00|5.07|5.08|5.06|5.06|3616
1594918500|2020-07-16 16:55:00|5.05|5.06|5.05|5.05|7692
1594918800|2020-07-16 17:00:00|5.045|5.06|5.04|5.06|3473
1594919100|2020-07-16 17:05:00|5.065|5.065|5.06|5.06|1416
1594919400|2020-07-16 17:10:00|5.06|5.07|5.05|5.05|3525
1594919700|2020-07-16 17:15:00|5.045|5.05|5.04|5.05|1311
1594920000|2020-07-16 17:20:00|5.04|5.08|5.04|5.07|22376
1594920300|2020-07-16 17:25:00|5.08|5.08|5.07|5.08|741
1594920600|2020-07-16 17:30:00|5.07|5.075|5.07|5.07|1349
1594920900|2020-07-16 17:35:00|5.07|5.08|5.06|5.08|7294
1594921200|2020-07-16 17:40:00|5.07|5.075|5.06|5.06|3573
1594921500|2020-07-16 17:45:00|5.065|5.07|5.06|5.07|1666
1594921800|2020-07-16 17:50:00|5.06|5.07|5.06|5.06|3229
1594922100|2020-07-16 17:55:00|5.055|5.055|5.05|5.05|600
1594922400|2020-07-16 18:00:00|5.06|5.06|5.05|5.05|1452
1594922700|2020-07-16 18:05:00|5.05|5.06|5.05|5.05|3561
1594923000|2020-07-16 18:10:00|5.055|5.055|5.05|5.05|1073
1594923300|2020-07-16 18:15:00|5.05|5.06|5.03|5.03|3429
1594923600|2020-07-16 18:20:00|5.04|5.05|5.04|5.04|3706
1594923900|2020-07-16 18:25:00|5.045|5.045|5.045|5.045|411
1594924200|2020-07-16 18:30:00|5.045|5.05|5.03|5.035|3993
1594924500|2020-07-16 18:35:00|5.03|5.04|5.03|5.03|2555
1594924800|2020-07-16 18:40:00|5.03|5.05|5.03|5.05|6355
1594925100|2020-07-16 18:45:00|5.04|5.05|5.03|5.03|4008
1594925400|2020-07-16 18:50:00|5.025|5.025|5.02|5.02|1216
1594925700|2020-07-16 18:55:00|5.02|5.03|5.02|5.028|2360
1594926000|2020-07-16 19:00:00|5.02|5.03|5.02|5.025|4869
1594926300|2020-07-16 19:05:00|5.02|5.025|5.02|5.025|1504
1594926600|2020-07-16 19:10:00|5.02|5.023|4.99|5.01|13471
1594926900|2020-07-16 19:15:00|5.01|5.03|5.01|5.029|4146
1594927200|2020-07-16 19:20:00|5.025|5.025|5.02|5.02|746
1594927500|2020-07-16 19:25:00|5.02|5.075|5.02|5.07|5125
1594927800|2020-07-16 19:30:00|5.06|5.06|5.06|5.06|506
1594928100|2020-07-16 19:35:00|5.06|5.06|5.04|5.04|1445
1594928400|2020-07-16 19:40:00|5.045|5.1|5.045|5.08|11059
1594928700|2020-07-16 19:45:00|5.07|5.1|5.07|5.1|6905
1594929000|2020-07-16 19:50:00|5.09|5.1|5.07|5.08|11454
1594929300|2020-07-16 19:55:00|5.08|5.11|5.07|5.07|22334
1594929600|2020-07-16 20:00:00|5.07|5.07|5.07|5.07|6423
1594930500|2020-07-16 20:15:00|5.07|5.07|5.07|5.07|0
1594992600|2020-07-17 13:30:00|5.07|5.085|5.012|5.08|7551
1594992900|2020-07-17 13:35:00|5.08|5.08|5.025|5.025|2467
1594993200|2020-07-17 13:40:00|5.02|5.06|5.02|5.05|4542
1594993500|2020-07-17 13:45:00|5.04|5.08|5.04|5.08|1404
1594993800|2020-07-17 13:50:00|5.08|5.09|5.059|5.059|2406
1594994100|2020-07-17 13:55:00|5.06|5.06|5.04|5.04|288
1594994400|2020-07-17 14:00:00|5.045|5.045|5.045|5.045|108
1594994700|2020-07-17 14:05:00|5.06|5.06|5.04|5.04|1665
1594995000|2020-07-17 14:10:00|5.059|5.06|5.059|5.06|555
1594995300|2020-07-17 14:15:00|5.05|5.05|5.05|5.05|2737
1594995600|2020-07-17 14:20:00|5.06|5.06|5.04|5.04|1661
1594995900|2020-07-17 14:25:00|5.03|5.04|5.02|5.04|12149
1594996200|2020-07-17 14:30:00|5.02|5.02|5.01|5.01|991
1594996500|2020-07-17 14:35:00|5.02|5.02|5.02|5.02|901
1594996800|2020-07-17 14:40:00|5.02|5.03|5.02|5.02|1248
1594997100|2020-07-17 14:45:00|5.02|5.03|5.019|5.019|697
1594997400|2020-07-17 14:50:00|5.02|5.03|5.02|5.03|1128
1594997700|2020-07-17 14:55:00|5.02|5.02|5.01|5.02|1394
1594998000|2020-07-17 15:00:00|5.01|5.01|4.98|4.98|4802
1594998300|2020-07-17 15:05:00|4.985|5|4.97|4.98|3261
1594998600|2020-07-17 15:10:00|4.99|4.99|4.985|4.985|353
1594998900|2020-07-17 15:15:00|4.985|4.985|4.985|4.985|183
1594999200|2020-07-17 15:20:00|4.99|4.99|4.98|4.99|977
1594999500|2020-07-17 15:25:00|4.99|4.99|4.985|4.99|990
1594999800|2020-07-17 15:30:00|4.98|4.98|4.96|4.96|1078
1595000100|2020-07-17 15:35:00|4.965|4.97|4.96|4.96|2511
1595000400|2020-07-17 15:40:00|4.965|4.965|4.96|4.96|598
1595000700|2020-07-17 15:45:00|4.97|4.97|4.96|4.965|1581
1595001000|2020-07-17 15:50:00|4.965|4.975|4.965|4.965|3872
1595001300|2020-07-17 15:55:00|4.98|4.985|4.98|4.985|4133
1595001600|2020-07-17 16:00:00|4.99|4.99|4.99|4.99|372
1595001900|2020-07-17 16:05:00|4.99|4.99|4.985|4.99|619
1595002200|2020-07-17 16:10:00|4.98|4.98|4.97|4.97|1334
1595002500|2020-07-17 16:15:00|4.96|4.97|4.945|4.945|4820
1595002800|2020-07-17 16:20:00|4.945|4.96|4.945|4.96|7594
1595003100|2020-07-17 16:25:00|4.955|4.955|4.94|4.94|615
1595003400|2020-07-17 16:30:00|4.945|4.96|4.94|4.96|3044
1595003700|2020-07-17 16:35:00|4.96|4.968|4.955|4.955|1855
1595004000|2020-07-17 16:40:00|4.95|4.95|4.945|4.945|463
1595004600|2020-07-17 16:50:00|4.94|4.95|4.93|4.95|2838
1595004900|2020-07-17 16:55:00|4.94|4.945|4.94|4.94|507
1595005200|2020-07-17 17:00:00|4.935|4.935|4.935|4.935|346
1595005500|2020-07-17 17:05:00|4.935|4.96|4.93|4.96|6733
1595005800|2020-07-17 17:10:00|4.96|4.97|4.96|4.96|955
1595006100|2020-07-17 17:15:00|4.95|4.96|4.95|4.95|774
1595006400|2020-07-17 17:20:00|4.96|4.96|4.96|4.96|565
1595006700|2020-07-17 17:25:00|4.96|4.965|4.96|4.96|1117
1595007000|2020-07-17 17:30:00|4.96|4.965|4.96|4.965|440
1595007300|2020-07-17 17:35:00|4.96|4.96|4.95|4.95|1142
1595007600|2020-07-17 17:40:00|4.945|4.945|4.945|4.945|100
1595007900|2020-07-17 17:45:00|4.94|4.945|4.94|4.94|519
1595008200|2020-07-17 17:50:00|4.94|4.94|4.94|4.94|494
1595008500|2020-07-17 17:55:00|4.93|4.955|4.93|4.945|5576
1595008800|2020-07-17 18:00:00|4.94|4.95|4.94|4.95|511
1595009100|2020-07-17 18:05:00|4.95|4.955|4.95|4.955|423
1595009700|2020-07-17 18:15:00|4.94|4.94|4.93|4.94|2752
1595010000|2020-07-17 18:20:00|4.94|4.95|4.94|4.95|3901
1595010300|2020-07-17 18:25:00|4.957|4.96|4.95|4.95|2250
1595010600|2020-07-17 18:30:00|4.95|4.95|4.935|4.935|756
1595010900|2020-07-17 18:35:00|4.93|4.94|4.924|4.94|3165
1595011200|2020-07-17 18:40:00|4.945|4.945|4.94|4.94|1261
1595011500|2020-07-17 18:45:00|4.94|4.941|4.93|4.94|1438
1595011800|2020-07-17 18:50:00|4.94|4.94|4.93|4.93|1099
1595012100|2020-07-17 18:55:00|4.93|4.94|4.93|4.93|3037
1595012400|2020-07-17 19:00:00|4.93|4.935|4.93|4.935|914
1595012700|2020-07-17 19:05:00|4.93|4.93|4.93|4.93|244
1595013000|2020-07-17 19:10:00|4.93|4.93|4.92|4.93|1274
1595013300|2020-07-17 19:15:00|4.93|4.935|4.925|4.925|1481
1595013600|2020-07-17 19:20:00|4.93|4.94|4.93|4.94|1394
1595013900|2020-07-17 19:25:00|4.94|4.94|4.921|4.925|2111
1595014200|2020-07-17 19:30:00|4.93|4.93|4.93|4.93|152
1595014500|2020-07-17 19:35:00|4.92|4.93|4.92|4.92|1653
1595014800|2020-07-17 19:40:00|4.93|4.94|4.925|4.935|2951
1595015100|2020-07-17 19:45:00|4.935|4.94|4.93|4.935|1761
1595015400|2020-07-17 19:50:00|4.94|4.95|4.93|4.95|6265
1595015700|2020-07-17 19:55:00|4.945|4.97|4.945|4.97|31608
1595016000|2020-07-17 20:00:00|4.97|4.97|4.97|4.97|5886
1595016900|2020-07-17 20:15:00|4.97|4.97|4.97|4.97|0
1595022600|2020-07-17 21:50:00|4.92|4.92|4.9|4.9|0
1595251800|2020-07-20 13:30:00|4.95|4.96|4.9|4.92|14032
1595252100|2020-07-20 13:35:00|4.89|4.905|4.88|4.905|1063
1595252400|2020-07-20 13:40:00|4.894|4.894|4.865|4.865|2822
1595252700|2020-07-20 13:45:00|4.89|4.9|4.89|4.895|816
1595253000|2020-07-20 13:50:00|4.88|4.89|4.88|4.89|2480
1595253300|2020-07-20 13:55:00|4.9|4.9|4.88|4.88|346
1595253600|2020-07-20 14:00:00|4.89|4.89|4.87|4.87|1878
1595253900|2020-07-20 14:05:00|4.87|4.89|4.85|4.86|11612
1595254200|2020-07-20 14:10:00|4.84|4.85|4.84|4.84|947
1595254500|2020-07-20 14:15:00|4.83|4.85|4.83|4.83|2615
1595254800|2020-07-20 14:20:00|4.85|4.86|4.84|4.85|3327
1595255100|2020-07-20 14:25:00|4.86|4.86|4.86|4.86|182
1595255400|2020-07-20 14:30:00|4.869|4.869|4.869|4.869|1260
1595255700|2020-07-20 14:35:00|4.86|4.86|4.86|4.86|505
1595256000|2020-07-20 14:40:00|4.855|4.88|4.855|4.87|1220
1595256300|2020-07-20 14:45:00|4.87|4.88|4.87|4.88|948
1595256600|2020-07-20 14:50:00|4.87|4.87|4.87|4.87|809
1595256900|2020-07-20 14:55:00|4.861|4.88|4.861|4.88|379
1595257500|2020-07-20 15:05:00|4.86|4.87|4.86|4.87|2504
1595257800|2020-07-20 15:10:00|4.87|4.875|4.86|4.86|860
1595258100|2020-07-20 15:15:00|4.87|4.87|4.87|4.87|124
1595258400|2020-07-20 15:20:00|4.87|4.87|4.87|4.87|605
1595258700|2020-07-20 15:25:00|4.85|4.85|4.85|4.85|581
1595259000|2020-07-20 15:30:00|4.85|4.85|4.85|4.85|1150
1595259300|2020-07-20 15:35:00|4.855|4.855|4.83|4.83|6305
1595259600|2020-07-20 15:40:00|4.82|4.83|4.82|4.83|251
1595259900|2020-07-20 15:45:00|4.83|4.84|4.83|4.84|1799
1595260500|2020-07-20 15:55:00|4.835|4.84|4.835|4.84|520
1595260800|2020-07-20 16:00:00|4.83|4.83|4.819|4.819|1668
1595261100|2020-07-20 16:05:00|4.82|4.822|4.82|4.82|1678
1595261400|2020-07-20 16:10:00|4.819|4.819|4.819|4.819|1097
1595261700|2020-07-20 16:15:00|4.82|4.84|4.82|4.82|1828
1595262000|2020-07-20 16:20:00|4.815|4.815|4.81|4.81|601
1595262300|2020-07-20 16:25:00|4.81|4.81|4.8|4.81|3311
1595262900|2020-07-20 16:35:00|4.808|4.81|4.808|4.81|530
1595263200|2020-07-20 16:40:00|4.8|4.82|4.8|4.8|1118
1595263800|2020-07-20 16:50:00|4.81|4.81|4.8|4.8|406
1595264100|2020-07-20 16:55:00|4.801|4.801|4.8|4.8|739
1595264400|2020-07-20 17:00:00|4.8|4.8|4.8|4.8|171
1595264700|2020-07-20 17:05:00|4.8|4.8|4.795|4.795|1004
1595265000|2020-07-20 17:10:00|4.79|4.79|4.79|4.79|141
1595265300|2020-07-20 17:15:00|4.8|4.8|4.8|4.8|561
1595265600|2020-07-20 17:20:00|4.79|4.8|4.79|4.8|1907
1595265900|2020-07-20 17:25:00|4.8|4.8|4.8|4.8|464
1595266200|2020-07-20 17:30:00|4.8|4.8|4.8|4.8|237
1595266500|2020-07-20 17:35:00|4.8|4.8|4.8|4.8|351
1595266800|2020-07-20 17:40:00|4.81|4.81|4.81|4.81|738
1595267400|2020-07-20 17:50:00|4.8|4.81|4.8|4.81|550
1595267700|2020-07-20 17:55:00|4.81|4.81|4.8|4.8|1955
1595268300|2020-07-20 18:05:00|4.81|4.81|4.81|4.81|1022
1595268600|2020-07-20 18:10:00|4.818|4.818|4.818|4.818|168
1595268900|2020-07-20 18:15:00|4.8|4.81|4.8|4.81|1789
1595269500|2020-07-20 18:25:00|4.81|4.82|4.81|4.814|4797
1595269800|2020-07-20 18:30:00|4.82|4.82|4.815|4.82|4079
1595270100|2020-07-20 18:35:00|4.82|4.85|4.82|4.85|5200
1595270400|2020-07-20 18:40:00|4.83|4.85|4.83|4.83|1037
1595271000|2020-07-20 18:50:00|4.845|4.845|4.845|4.845|127
1595271300|2020-07-20 18:55:00|4.84|4.89|4.84|4.89|7689
1595271600|2020-07-20 19:00:00|4.87|4.88|4.87|4.88|963
1595271900|2020-07-20 19:05:00|4.87|4.87|4.87|4.87|601
1595272200|2020-07-20 19:10:00|4.87|4.91|4.87|4.9|1794
1595272500|2020-07-20 19:15:00|4.89|4.905|4.89|4.9|5485
1595272800|2020-07-20 19:20:00|4.895|4.91|4.89|4.9|3586
1595273100|2020-07-20 19:25:00|4.9|4.91|4.9|4.9|1066
1595273400|2020-07-20 19:30:00|4.9|4.91|4.895|4.9|2887
1595273700|2020-07-20 19:35:00|4.91|4.91|4.9|4.9|1600
1595274000|2020-07-20 19:40:00|4.9|4.92|4.9|4.91|3964
1595274300|2020-07-20 19:45:00|4.905|4.91|4.905|4.905|5078
1595274600|2020-07-20 19:50:00|4.9|4.9|4.84|4.84|7279
1595274900|2020-07-20 19:55:00|4.84|4.87|4.83|4.85|19016
1595275200|2020-07-20 20:00:00|4.85|4.85|4.85|4.85|8123
1595276100|2020-07-20 20:15:00|4.85|4.85|4.85|4.85|0
1595338200|2020-07-21 13:30:00|4.83|4.93|4.83|4.93|4096
1595338500|2020-07-21 13:35:00|4.95|5.01|4.931|4.97|5799
1595338800|2020-07-21 13:40:00|4.94|4.98|4.94|4.98|7420
1595339100|2020-07-21 13:45:00|4.99|5|4.98|4.98|3292
1595339400|2020-07-21 13:50:00|4.985|5|4.985|5|4676
1595339700|2020-07-21 13:55:00|5|5.01|4.98|5|7476
1595340000|2020-07-21 14:00:00|4.99|4.99|4.97|4.97|2149
1595340300|2020-07-21 14:05:00|4.99|4.99|4.96|4.98|2530
1595340600|2020-07-21 14:10:00|4.99|5|4.99|5|8208
1595340900|2020-07-21 14:15:00|5|5.01|4.99|5.01|4499
1595341200|2020-07-21 14:20:00|5|5.01|4.99|4.99|3482
1595341500|2020-07-21 14:25:00|4.99|4.99|4.98|4.98|709
1595341800|2020-07-21 14:30:00|4.98|4.99|4.98|4.99|435
1595342100|2020-07-21 14:35:00|4.995|5.03|4.995|5.03|7441
1595342400|2020-07-21 14:40:00|5.04|5.04|4.995|4.995|2725
1595342700|2020-07-21 14:45:00|4.995|5.025|4.995|5.025|2455
1595343000|2020-07-21 14:50:00|5.02|5.02|5.015|5.02|500
1595343300|2020-07-21 14:55:00|5.025|5.035|5.02|5.03|2859
1595343600|2020-07-21 15:00:00|5.035|5.045|5.035|5.045|2006
1595343900|2020-07-21 15:05:00|5.045|5.07|5.04|5.07|12228
1595344200|2020-07-21 15:10:00|5.08|5.105|5.08|5.105|3957
1595344500|2020-07-21 15:15:00|5.11|5.14|5.11|5.14|4007
1595344800|2020-07-21 15:20:00|5.14|5.14|5.1|5.11|7699
1595345100|2020-07-21 15:25:00|5.11|5.12|5.11|5.12|4162
1595345400|2020-07-21 15:30:00|5.13|5.14|5.11|5.14|5026
1595345700|2020-07-21 15:35:00|5.145|5.15|5.145|5.15|1390
1595346000|2020-07-21 15:40:00|5.15|5.16|5.14|5.16|1908
1595346300|2020-07-21 15:45:00|5.15|5.15|5.13|5.145|5010
1595346600|2020-07-21 15:50:00|5.14|5.15|5.13|5.13|3582
1595346900|2020-07-21 15:55:00|5.13|5.15|5.11|5.15|4798
1595347200|2020-07-21 16:00:00|5.15|5.16|5.14|5.145|3727
1595347500|2020-07-21 16:05:00|5.15|5.15|5.145|5.145|3740
1595347800|2020-07-21 16:10:00|5.145|5.15|5.135|5.135|1233
1595348100|2020-07-21 16:15:00|5.135|5.145|5.135|5.145|648
1595348400|2020-07-21 16:20:00|5.145|5.15|5.143|5.15|1846
1595348700|2020-07-21 16:25:00|5.145|5.16|5.145|5.16|2162
1595349000|2020-07-21 16:30:00|5.165|5.18|5.165|5.18|1323
1595349300|2020-07-21 16:35:00|5.18|5.18|5.17|5.17|704
1595349600|2020-07-21 16:40:00|5.18|5.19|5.18|5.19|1740
1595349900|2020-07-21 16:45:00|5.195|5.195|5.18|5.18|1711
1595350200|2020-07-21 16:50:00|5.18|5.2|5.18|5.2|957
1595350500|2020-07-21 16:55:00|5.2|5.205|5.195|5.205|1688
1595350800|2020-07-21 17:00:00|5.205|5.21|5.19|5.21|3206
1595351100|2020-07-21 17:05:00|5.205|5.22|5.205|5.22|1697
1595351400|2020-07-21 17:10:00|5.22|5.22|5.21|5.215|1338
1595351700|2020-07-21 17:15:00|5.215|5.215|5.215|5.215|1803
1595352000|2020-07-21 17:20:00|5.215|5.225|5.215|5.223|4028
1595352300|2020-07-21 17:25:00|5.225|5.227|5.22|5.225|754
1595352600|2020-07-21 17:30:00|5.22|5.225|5.21|5.22|10211
1595352900|2020-07-21 17:35:00|5.225|5.235|5.22|5.235|1944
1595353200|2020-07-21 17:40:00|5.23|5.261|5.23|5.26|5018
1595353500|2020-07-21 17:45:00|5.26|5.266|5.255|5.26|3469
1595353800|2020-07-21 17:50:00|5.26|5.26|5.24|5.255|2592
1595354100|2020-07-21 17:55:00|5.255|5.26|5.25|5.25|2294
1595354400|2020-07-21 18:00:00|5.25|5.26|5.25|5.255|2188
1595354700|2020-07-21 18:05:00|5.255|5.27|5.255|5.27|4648
1595355000|2020-07-21 18:10:00|5.27|5.284|5.27|5.284|1464
1595355300|2020-07-21 18:15:00|5.285|5.3|5.285|5.295|1650
1595355600|2020-07-21 18:20:00|5.29|5.295|5.28|5.295|5418
1595355900|2020-07-21 18:25:00|5.29|5.299|5.29|5.295|1281
1595356200|2020-07-21 18:30:00|5.295|5.297|5.295|5.297|4031
1595356500|2020-07-21 18:35:00|5.295|5.32|5.295|5.32|8449
1595356800|2020-07-21 18:40:00|5.32|5.32|5.32|5.32|603
1595357100|2020-07-21 18:45:00|5.312|5.35|5.312|5.35|7759
1595357400|2020-07-21 18:50:00|5.36|5.4|5.35|5.39|19397
1595357700|2020-07-21 18:55:00|5.39|5.405|5.375|5.4|9589
1595358000|2020-07-21 19:00:00|5.4|5.405|5.37|5.37|12675
1595358300|2020-07-21 19:05:00|5.37|5.383|5.37|5.38|5806
1595358600|2020-07-21 19:10:00|5.38|5.388|5.37|5.375|2564
1595358900|2020-07-21 19:15:00|5.37|5.38|5.37|5.374|9144
1595359200|2020-07-21 19:20:00|5.37|5.37|5.35|5.35|9986
1595359500|2020-07-21 19:25:00|5.35|5.35|5.31|5.315|28066
1595359800|2020-07-21 19:30:00|5.32|5.32|5.31|5.32|2261
1595360100|2020-07-21 19:35:00|5.315|5.315|5.29|5.305|6476
1595360400|2020-07-21 19:40:00|5.305|5.38|5.28|5.35|30087
1595360700|2020-07-21 19:45:00|5.35|5.36|5.34|5.35|6983
1595361000|2020-07-21 19:50:00|5.35|5.37|5.34|5.34|13344
1595361300|2020-07-21 19:55:00|5.36|5.38|5.34|5.35|31489
1595361600|2020-07-21 20:00:00|5.35|5.35|5.35|5.35|15244
1595362500|2020-07-21 20:15:00|5.35|5.35|5.35|5.35|0
1595424600|2020-07-22 13:30:00|5.3|5.34|5.25|5.33|4437
1595424900|2020-07-22 13:35:00|5.34|5.34|5.305|5.34|1478
1595425200|2020-07-22 13:40:00|5.31|5.31|5.28|5.28|1468
1595425500|2020-07-22 13:45:00|5.31|5.31|5.28|5.29|5791
1595425800|2020-07-22 13:50:00|5.255|5.26|5.22|5.22|3625
1595426100|2020-07-22 13:55:00|5.23|5.24|5.23|5.235|5988
1595426400|2020-07-22 14:00:00|5.23|5.23|5.23|5.23|3831
1595426700|2020-07-22 14:05:00|5.23|5.24|5.22|5.24|2252
1595427000|2020-07-22 14:10:00|5.24|5.24|5.23|5.23|1980
1595427300|2020-07-22 14:15:00|5.22|5.22|5.2|5.22|2028
1595427600|2020-07-22 14:20:00|5.23|5.25|5.23|5.23|2564
1595427900|2020-07-22 14:25:00|5.23|5.23|5.21|5.21|2043
1595428200|2020-07-22 14:30:00|5.22|5.24|5.22|5.24|2707
1595428500|2020-07-22 14:35:00|5.24|5.29|5.24|5.29|7731
1595428800|2020-07-22 14:40:00|5.29|5.3|5.275|5.3|6720
1595429100|2020-07-22 14:45:00|5.29|5.32|5.29|5.305|11474
1595429400|2020-07-22 14:50:00|5.305|5.305|5.295|5.305|6150
1595429700|2020-07-22 14:55:00|5.305|5.32|5.305|5.32|16225
1595430000|2020-07-22 15:00:00|5.31|5.34|5.31|5.33|3512
1595430300|2020-07-22 15:05:00|5.33|5.36|5.33|5.36|1331
1595430600|2020-07-22 15:10:00|5.35|5.4|5.35|5.4|8513
1595430900|2020-07-22 15:15:00|5.405|5.405|5.38|5.38|1239
1595431200|2020-07-22 15:20:00|5.38|5.45|5.37|5.435|12061
1595431500|2020-07-22 15:25:00|5.43|5.44|5.43|5.43|2150
1595431800|2020-07-22 15:30:00|5.43|5.46|5.425|5.46|14115
1595432100|2020-07-22 15:35:00|5.46|5.48|5.455|5.475|2483
1595432400|2020-07-22 15:40:00|5.475|5.475|5.462|5.47|4393
1595432700|2020-07-22 15:45:00|5.47|5.47|5.465|5.465|1300
1595433000|2020-07-22 15:50:00|5.465|5.48|5.46|5.477|5477
1595433300|2020-07-22 15:55:00|5.485|5.485|5.47|5.475|8745
1595433600|2020-07-22 16:00:00|5.48|5.48|5.47|5.47|786
1595433900|2020-07-22 16:05:00|5.47|5.49|5.47|5.485|5175
1595434500|2020-07-22 16:15:00|5.495|5.5|5.49|5.499|9673
1595434800|2020-07-22 16:20:00|5.5|5.51|5.495|5.51|5002
1595435100|2020-07-22 16:25:00|5.51|5.51|5.5|5.5|1135
1595435400|2020-07-22 16:30:00|5.51|5.51|5.495|5.495|1110
1595435700|2020-07-22 16:35:00|5.495|5.495|5.45|5.45|6069
1595436000|2020-07-22 16:40:00|5.45|5.48|5.45|5.475|4395
1595436300|2020-07-22 16:45:00|5.47|5.475|5.45|5.45|6055
1595436600|2020-07-22 16:50:00|5.455|5.465|5.44|5.465|2225
1595436900|2020-07-22 16:55:00|5.465|5.47|5.465|5.465|1727
1595437200|2020-07-22 17:00:00|5.465|5.47|5.46|5.47|1976
1595437500|2020-07-22 17:05:00|5.47|5.475|5.46|5.465|5703
1595437800|2020-07-22 17:10:00|5.465|5.48|5.46|5.48|3378
1595438100|2020-07-22 17:15:00|5.475|5.48|5.46|5.46|3071
1595438400|2020-07-22 17:20:00|5.465|5.465|5.45|5.455|7096
1595438700|2020-07-22 17:25:00|5.455|5.455|5.45|5.455|2494
1595439000|2020-07-22 17:30:00|5.45|5.455|5.44|5.445|3826
1595439300|2020-07-22 17:35:00|5.44|5.445|5.435|5.445|3600
1595439600|2020-07-22 17:40:00|5.443|5.46|5.44|5.455|4717
1595439900|2020-07-22 17:45:00|5.455|5.465|5.45|5.465|4131
1595440200|2020-07-22 17:50:00|5.465|5.465|5.455|5.455|1228
1595440500|2020-07-22 17:55:00|5.45|5.455|5.445|5.45|5476
1595440800|2020-07-22 18:00:00|5.44|5.445|5.44|5.445|965
1595441100|2020-07-22 18:05:00|5.445|5.445|5.44|5.445|4570
1595441400|2020-07-22 18:10:00|5.445|5.445|5.44|5.445|2150
1595441700|2020-07-22 18:15:00|5.445|5.47|5.44|5.47|9217
1595442000|2020-07-22 18:20:00|5.465|5.47|5.46|5.465|2371
1595442300|2020-07-22 18:25:00|5.465|5.47|5.46|5.47|3616
1595442600|2020-07-22 18:30:00|5.46|5.465|5.44|5.445|4109
1595442900|2020-07-22 18:35:00|5.445|5.46|5.44|5.46|2874
1595443200|2020-07-22 18:40:00|5.45|5.46|5.45|5.455|3325
1595443500|2020-07-22 18:45:00|5.45|5.455|5.45|5.455|2265
1595443800|2020-07-22 18:50:00|5.455|5.465|5.455|5.46|3264
1595444100|2020-07-22 18:55:00|5.465|5.47|5.46|5.465|2442
1595444400|2020-07-22 19:00:00|5.46|5.47|5.45|5.455|4454
1595444700|2020-07-22 19:05:00|5.455|5.46|5.45|5.46|4873
1595445000|2020-07-22 19:10:00|5.45|5.46|5.445|5.46|3668
1595445300|2020-07-22 19:15:00|5.455|5.46|5.455|5.455|1529
1595445600|2020-07-22 19:20:00|5.46|5.46|5.45|5.45|3206
1595445900|2020-07-22 19:25:00|5.455|5.47|5.45|5.465|7416
1595446200|2020-07-22 19:30:00|5.465|5.47|5.46|5.465|5057
1595446500|2020-07-22 19:35:00|5.465|5.48|5.46|5.47|6085
1595446800|2020-07-22 19:40:00|5.475|5.48|5.47|5.48|7108
1595447100|2020-07-22 19:45:00|5.48|5.51|5.48|5.495|23099
1595447400|2020-07-22 19:50:00|5.5|5.51|5.49|5.5|11584
1595447700|2020-07-22 19:55:00|5.51|5.53|5.49|5.53|31288
1595448000|2020-07-22 20:00:00|5.52|5.53|5.52|5.53|0
1595448900|2020-07-22 20:15:00|5.53|5.53|5.53|5.53|0
1595511000|2020-07-23 13:30:00|5.56|5.56|5.43|5.56|9822
1595511300|2020-07-23 13:35:00|5.55|5.57|5.52|5.56|5438
1595511600|2020-07-23 13:40:00|5.56|5.56|5.53|5.53|4490
1595511900|2020-07-23 13:45:00|5.53|5.53|5.53|5.53|656
1595512200|2020-07-23 13:50:00|5.55|5.57|5.55|5.56|2240
1595512500|2020-07-23 13:55:00|5.56|5.59|5.56|5.59|2251
1595512800|2020-07-23 14:00:00|5.59|5.62|5.59|5.62|4157
1595513100|2020-07-23 14:05:00|5.62|5.62|5.61|5.62|2624
1595513400|2020-07-23 14:10:00|5.63|5.63|5.59|5.59|2250
1595513700|2020-07-23 14:15:00|5.59|5.6|5.55|5.57|1648
1595514000|2020-07-23 14:20:00|5.55|5.55|5.53|5.55|2132
1595514300|2020-07-23 14:25:00|5.54|5.55|5.53|5.53|1795
1595514600|2020-07-23 14:30:00|5.54|5.54|5.53|5.53|936
1595514900|2020-07-23 14:35:00|5.539|5.539|5.49|5.5|5396
1595515200|2020-07-23 14:40:00|5.5|5.51|5.5|5.5|970
1595515500|2020-07-23 14:45:00|5.5|5.5|5.48|5.485|3479
1595515800|2020-07-23 14:50:00|5.49|5.53|5.49|5.522|3662
1595516400|2020-07-23 15:00:00|5.51|5.52|5.51|5.52|2724
1595516700|2020-07-23 15:05:00|5.52|5.53|5.52|5.53|1031
1595517000|2020-07-23 15:10:00|5.54|5.56|5.52|5.56|3932
1595517300|2020-07-23 15:15:00|5.55|5.55|5.53|5.54|1373
1595517600|2020-07-23 15:20:00|5.52|5.53|5.52|5.53|1558
1595517900|2020-07-23 15:25:00|5.53|5.54|5.53|5.535|1632
1595518200|2020-07-23 15:30:00|5.53|5.535|5.53|5.53|1429
1595518500|2020-07-23 15:35:00|5.52|5.535|5.51|5.535|707
1595518800|2020-07-23 15:40:00|5.53|5.53|5.51|5.51|810
1595519100|2020-07-23 15:45:00|5.51|5.52|5.51|5.52|1215
1595519400|2020-07-23 15:50:00|5.52|5.535|5.51|5.52|3201
1595519700|2020-07-23 15:55:00|5.51|5.51|5.5|5.505|1966
1595520000|2020-07-23 16:00:00|5.505|5.515|5.5|5.51|3582
1595520300|2020-07-23 16:05:00|5.5|5.5|5.48|5.48|2839
1595520600|2020-07-23 16:10:00|5.48|5.495|5.48|5.495|1162
1595520900|2020-07-23 16:15:00|5.495|5.53|5.495|5.53|1502
1595521200|2020-07-23 16:20:00|5.53|5.535|5.51|5.51|2583
1595521500|2020-07-23 16:25:00|5.505|5.52|5.495|5.51|3976
1595521800|2020-07-23 16:30:00|5.52|5.53|5.51|5.51|1200
1595522100|2020-07-23 16:35:00|5.525|5.55|5.52|5.535|5495
1595522400|2020-07-23 16:40:00|5.53|5.545|5.53|5.537|4370
1595522700|2020-07-23 16:45:00|5.53|5.53|5.53|5.53|236
1595523000|2020-07-23 16:50:00|5.51|5.54|5.51|5.54|1272
1595523300|2020-07-23 16:55:00|5.52|5.52|5.49|5.49|4501
1595523600|2020-07-23 17:00:00|5.49|5.51|5.49|5.51|1808
1595523900|2020-07-23 17:05:00|5.52|5.56|5.52|5.56|5660
1595524200|2020-07-23 17:10:00|5.56|5.56|5.53|5.53|3843
1595524500|2020-07-23 17:15:00|5.5|5.5|5.49|5.5|3542
1595524800|2020-07-23 17:20:00|5.5|5.5|5.48|5.49|1600
1595525100|2020-07-23 17:25:00|5.49|5.51|5.49|5.5|2225
1595525400|2020-07-23 17:30:00|5.5|5.51|5.5|5.5|3807
1595525700|2020-07-23 17:35:00|5.5|5.5|5.49|5.5|801
1595526000|2020-07-23 17:40:00|5.5|5.5|5.47|5.48|2470
1595526300|2020-07-23 17:45:00|5.48|5.48|5.47|5.48|1472
1595526600|2020-07-23 17:50:00|5.48|5.48|5.465|5.47|1100
1595526900|2020-07-23 17:55:00|5.47|5.47|5.45|5.45|3000
1595527200|2020-07-23 18:00:00|5.455|5.47|5.45|5.45|1759
1595527500|2020-07-23 18:05:00|5.45|5.45|5.44|5.45|720
1595527800|2020-07-23 18:10:00|5.445|5.445|5.425|5.425|3650
1595528100|2020-07-23 18:15:00|5.425|5.44|5.4|5.41|7882
1595528400|2020-07-23 18:20:00|5.405|5.41|5.4|5.4|1341
1595528700|2020-07-23 18:25:00|5.4|5.41|5.4|5.405|1658
1595529000|2020-07-23 18:30:00|5.405|5.43|5.405|5.43|2215
1595529300|2020-07-23 18:35:00|5.435|5.435|5.41|5.41|2632
1595529600|2020-07-23 18:40:00|5.41|5.415|5.39|5.4|1756
1595529900|2020-07-23 18:45:00|5.4|5.4|5.38|5.39|1338
1595530200|2020-07-23 18:50:00|5.39|5.42|5.39|5.41|2674
1595530500|2020-07-23 18:55:00|5.41|5.41|5.4|5.4|1496
1595530800|2020-07-23 19:00:00|5.405|5.42|5.405|5.415|1717
1595531100|2020-07-23 19:05:00|5.415|5.42|5.4|5.4|1831
1595531400|2020-07-23 19:10:00|5.4|5.415|5.4|5.415|1763
1595531700|2020-07-23 19:15:00|5.415|5.43|5.415|5.415|2354
1595532000|2020-07-23 19:20:00|5.415|5.415|5.4|5.4|2024
1595532300|2020-07-23 19:25:00|5.395|5.395|5.39|5.39|1457
1595532600|2020-07-23 19:30:00|5.38|5.42|5.36|5.42|7543
1595532900|2020-07-23 19:35:00|5.41|5.45|5.41|5.41|9767
1595533200|2020-07-23 19:40:00|5.41|5.45|5.41|5.42|7233
1595533500|2020-07-23 19:45:00|5.41|5.41|5.39|5.41|6678
1595533800|2020-07-23 19:50:00|5.4|5.4|5.37|5.385|10321
1595534100|2020-07-23 19:55:00|5.385|5.41|5.385|5.4|12746
1595534400|2020-07-23 20:00:00|5.39|5.39|5.39|5.39|0
1595535300|2020-07-23 20:15:00|5.39|5.39|5.39|5.39|0
1595596200|2020-07-24 13:10:00|5.39|5.39|5.39|5.39|0
1595597400|2020-07-24 13:30:00|5.33|5.39|5.33|5.362|2369
1595597700|2020-07-24 13:35:00|5.36|5.36|5.36|5.36|2591
1595598000|2020-07-24 13:40:00|5.35|5.37|5.35|5.37|4258
1595598300|2020-07-24 13:45:00|5.34|5.34|5.34|5.34|189
1595598600|2020-07-24 13:50:00|5.35|5.35|5.35|5.35|777
1595598900|2020-07-24 13:55:00|5.4|5.41|5.4|5.41|1158
1595599200|2020-07-24 14:00:00|5.4|5.41|5.39|5.4|1689
1595599500|2020-07-24 14:05:00|5.41|5.41|5.41|5.41|336
1595599800|2020-07-24 14:10:00|5.42|5.43|5.42|5.43|783
1595600400|2020-07-24 14:20:00|5.42|5.42|5.38|5.38|6377
1595600700|2020-07-24 14:25:00|5.39|5.4|5.39|5.39|836
1595601000|2020-07-24 14:30:00|5.39|5.39|5.39|5.39|529
1595601300|2020-07-24 14:35:00|5.4|5.4|5.37|5.37|3528
1595601600|2020-07-24 14:40:00|5.39|5.39|5.38|5.38|702
1595601900|2020-07-24 14:45:00|5.39|5.39|5.38|5.38|840
1595602200|2020-07-24 14:50:00|5.39|5.39|5.38|5.38|1721
1595602500|2020-07-24 14:55:00|5.385|5.41|5.385|5.4|2907
1595602800|2020-07-24 15:00:00|5.407|5.42|5.407|5.41|2446
1595603100|2020-07-24 15:05:00|5.4|5.41|5.39|5.39|3239
1595603400|2020-07-24 15:10:00|5.395|5.41|5.395|5.41|1681
1595603700|2020-07-24 15:15:00|5.4|5.41|5.39|5.41|1537
1595604000|2020-07-24 15:20:00|5.405|5.405|5.4|5.4|303
1595604300|2020-07-24 15:25:00|5.4|5.405|5.4|5.405|737
1595604900|2020-07-24 15:35:00|5.4|5.41|5.39|5.41|2546
1595605200|2020-07-24 15:40:00|5.412|5.412|5.412|5.412|242
1595605500|2020-07-24 15:45:00|5.415|5.44|5.415|5.42|6192
1595606100|2020-07-24 15:55:00|5.42|5.42|5.41|5.41|773
1595606700|2020-07-24 16:05:00|5.415|5.42|5.415|5.415|1400
1595607000|2020-07-24 16:10:00|5.412|5.415|5.41|5.41|1380
1595607300|2020-07-24 16:15:00|5.42|5.43|5.42|5.42|866
1595607600|2020-07-24 16:20:00|5.42|5.43|5.42|5.42|750
1595607900|2020-07-24 16:25:00|5.42|5.425|5.41|5.42|1467
1595608200|2020-07-24 16:30:00|5.42|5.42|5.42|5.42|205
1595608500|2020-07-24 16:35:00|5.42|5.42|5.42|5.42|109
1595608800|2020-07-24 16:40:00|5.42|5.42|5.4|5.42|3521
1595609100|2020-07-24 16:45:00|5.42|5.43|5.415|5.415|628
1595609400|2020-07-24 16:50:00|5.41|5.42|5.41|5.41|1369
1595609700|2020-07-24 16:55:00|5.41|5.41|5.4|5.4|812
1595610000|2020-07-24 17:00:00|5.4|5.41|5.4|5.41|1768
1595610300|2020-07-24 17:05:00|5.4|5.405|5.39|5.39|9473
1595610600|2020-07-24 17:10:00|5.4|5.4|5.39|5.39|901
1595610900|2020-07-24 17:15:00|5.4|5.4|5.39|5.4|2241
1595611200|2020-07-24 17:20:00|5.405|5.41|5.4|5.41|4087
1595611800|2020-07-24 17:30:00|5.415|5.43|5.41|5.41|3802
1595612100|2020-07-24 17:35:00|5.43|5.43|5.43|5.43|358
1595612400|2020-07-24 17:40:00|5.41|5.44|5.41|5.44|1894
1595612700|2020-07-24 17:45:00|5.43|5.43|5.422|5.422|310
1595613000|2020-07-24 17:50:00|5.43|5.44|5.42|5.44|1048
1595613300|2020-07-24 17:55:00|5.44|5.45|5.43|5.44|2301
1595613600|2020-07-24 18:00:00|5.45|5.46|5.44|5.46|2882
1595613900|2020-07-24 18:05:00|5.46|5.46|5.46|5.46|1914
1595614200|2020-07-24 18:10:00|5.46|5.465|5.44|5.45|4028
1595614500|2020-07-24 18:15:00|5.44|5.449|5.44|5.44|1720
1595614800|2020-07-24 18:20:00|5.44|5.44|5.43|5.44|2062
1595615400|2020-07-24 18:30:00|5.445|5.45|5.44|5.44|2996
1595615700|2020-07-24 18:35:00|5.46|5.46|5.45|5.46|2103
1595616000|2020-07-24 18:40:00|5.46|5.47|5.455|5.47|1174
1595616300|2020-07-24 18:45:00|5.46|5.46|5.45|5.45|4411
1595616600|2020-07-24 18:50:00|5.447|5.447|5.44|5.44|449
1595616900|2020-07-24 18:55:00|5.444|5.444|5.425|5.425|3203
1595617200|2020-07-24 19:00:00|5.43|5.45|5.42|5.435|6956
1595617500|2020-07-24 19:05:00|5.435|5.455|5.425|5.455|4175
1595617800|2020-07-24 19:10:00|5.45|5.45|5.43|5.44|3129
1595618100|2020-07-24 19:15:00|5.44|5.44|5.42|5.43|7852
1595618400|2020-07-24 19:20:00|5.43|5.44|5.43|5.43|3149
1595618700|2020-07-24 19:25:00|5.43|5.44|5.425|5.44|4030
1595619000|2020-07-24 19:30:00|5.45|5.45|5.43|5.43|3369
1595619300|2020-07-24 19:35:00|5.43|5.445|5.42|5.425|5878
1595619600|2020-07-24 19:40:00|5.42|5.43|5.4|5.42|3833
1595619900|2020-07-24 19:45:00|5.42|5.42|5.41|5.42|5233
1595620200|2020-07-24 19:50:00|5.41|5.43|5.4|5.43|7635
1595620500|2020-07-24 19:55:00|5.42|5.43|5.39|5.4|19578
1595620800|2020-07-24 20:00:00|5.42|5.42|5.42|5.42|4710
1595621700|2020-07-24 20:15:00|5.42|5.42|5.42|5.42|0
1595622600|2020-07-24 20:30:00|5.73|5.73|5.71|5.71|0
1595622900|2020-07-24 20:35:00|5.71|5.71|5.71|5.71|0
1595624100|2020-07-24 20:55:00|5.7|5.7|5.7|5.7|0
1595624100|2020-07-24 20:55:00|5.7|5.7|5.7|5.7|0