1590586200|2020-05-27 13:30:00|3.26|3.26|3.26|3.26|0
1590586500|2020-05-27 13:35:00|3.25|3.25|3.25|3.25|111
1590586800|2020-05-27 13:40:00|3.25|3.25|3.24|3.25|2622
1590587100|2020-05-27 13:45:00|3.255|3.255|3.25|3.25|1668
1590587400|2020-05-27 13:50:00|3.25|3.26|3.25|3.26|3788
1590587700|2020-05-27 13:55:00|3.25|3.25|3.25|3.25|160
1590588000|2020-05-27 14:00:00|3.25|3.25|3.25|3.25|3434
1590588300|2020-05-27 14:05:00|3.25|3.26|3.25|3.26|700
1590588600|2020-05-27 14:10:00|3.28|3.28|3.28|3.28|200
1590589200|2020-05-27 14:20:00|3.26|3.26|3.26|3.26|243
1590589500|2020-05-27 14:25:00|3.26|3.28|3.26|3.26|452
1590589800|2020-05-27 14:30:00|3.26|3.26|3.26|3.26|100
1590590100|2020-05-27 14:35:00|3.26|3.26|3.26|3.26|120
1590590400|2020-05-27 14:40:00|3.26|3.263|3.25|3.25|1300
1590590700|2020-05-27 14:45:00|3.3|3.3|3.3|3.3|729
1590591000|2020-05-27 14:50:00|3.28|3.28|3.26|3.26|600
1590591300|2020-05-27 14:55:00|3.25|3.25|3.25|3.25|533
1590591900|2020-05-27 15:05:00|3.25|3.265|3.25|3.26|303
1590592200|2020-05-27 15:10:00|3.25|3.25|3.25|3.25|100
1590592500|2020-05-27 15:15:00|3.25|3.25|3.25|3.25|107
1590592800|2020-05-27 15:20:00|3.28|3.28|3.28|3.28|458
1590593100|2020-05-27 15:25:00|3.26|3.26|3.26|3.26|125
1590593400|2020-05-27 15:30:00|3.26|3.26|3.26|3.26|100
1590594000|2020-05-27 15:40:00|3.26|3.28|3.26|3.28|749
1590594600|2020-05-27 15:50:00|3.26|3.28|3.26|3.28|500
1590595200|2020-05-27 16:00:00|3.3|3.3|3.3|3.3|200
1590595800|2020-05-27 16:10:00|3.29|3.29|3.28|3.28|200
1590596100|2020-05-27 16:15:00|3.28|3.28|3.28|3.28|100
1590596400|2020-05-27 16:20:00|3.28|3.28|3.28|3.28|100
1590596700|2020-05-27 16:25:00|3.28|3.28|3.28|3.28|100
1590597000|2020-05-27 16:30:00|3.28|3.28|3.28|3.28|300
1590597300|2020-05-27 16:35:00|3.27|3.27|3.27|3.27|200
1590597600|2020-05-27 16:40:00|3.27|3.27|3.27|3.27|107
1590597900|2020-05-27 16:45:00|3.27|3.27|3.27|3.27|100
1590598200|2020-05-27 16:50:00|3.27|3.27|3.27|3.27|100
1590598500|2020-05-27 16:55:00|3.27|3.27|3.27|3.27|200
1590598800|2020-05-27 17:00:00|3.27|3.27|3.26|3.26|215
1590599100|2020-05-27 17:05:00|3.27|3.275|3.26|3.275|1302
1590600000|2020-05-27 17:20:00|3.25|3.25|3.25|3.25|129
1590600300|2020-05-27 17:25:00|3.25|3.25|3.25|3.25|200
1590600600|2020-05-27 17:30:00|3.25|3.25|3.25|3.25|100
1590600900|2020-05-27 17:35:00|3.25|3.25|3.25|3.25|100
1590601200|2020-05-27 17:40:00|3.25|3.25|3.25|3.25|100
1590601500|2020-05-27 17:45:00|3.25|3.25|3.25|3.25|100
1590601800|2020-05-27 17:50:00|3.25|3.25|3.25|3.25|200
1590602100|2020-05-27 17:55:00|3.25|3.25|3.25|3.25|400
1590602400|2020-05-27 18:00:00|3.26|3.26|3.25|3.25|305
1590602700|2020-05-27 18:05:00|3.26|3.26|3.25|3.25|300
1590603300|2020-05-27 18:15:00|3.25|3.26|3.25|3.26|500
1590603600|2020-05-27 18:20:00|3.25|3.25|3.25|3.25|200
1590603900|2020-05-27 18:25:00|3.25|3.25|3.25|3.25|104
1590604200|2020-05-27 18:30:00|3.25|3.25|3.25|3.25|100
1590604500|2020-05-27 18:35:00|3.25|3.25|3.25|3.25|300
1590604800|2020-05-27 18:40:00|3.25|3.25|3.25|3.25|211
1590605100|2020-05-27 18:45:00|3.25|3.25|3.25|3.25|100
1590605400|2020-05-27 18:50:00|3.25|3.26|3.25|3.25|300
1590605700|2020-05-27 18:55:00|3.25|3.25|3.25|3.25|100
1590606000|2020-05-27 19:00:00|3.26|3.26|3.25|3.25|300
1590606300|2020-05-27 19:05:00|3.26|3.26|3.26|3.26|301
1590606600|2020-05-27 19:10:00|3.255|3.26|3.25|3.26|400
1590606900|2020-05-27 19:15:00|3.25|3.26|3.25|3.26|407
1590607200|2020-05-27 19:20:00|3.25|3.26|3.25|3.26|1001
1590607500|2020-05-27 19:25:00|3.25|3.258|3.25|3.258|14928
1590607800|2020-05-27 19:30:00|3.255|3.26|3.255|3.26|300
1590608400|2020-05-27 19:40:00|3.25|3.275|3.25|3.26|501
1590608700|2020-05-27 19:45:00|3.27|3.27|3.25|3.25|310
1590609000|2020-05-27 19:50:00|3.27|3.271|3.26|3.26|1349
1590609300|2020-05-27 19:55:00|3.25|3.27|3.25|3.25|1443
1590609600|2020-05-27 20:00:00|3.25|3.25|3.25|3.25|3500
1590673500|2020-05-28 13:45:00|3.15|3.167|3.15|3.167|231
1590673800|2020-05-28 13:50:00|3.16|3.16|3.16|3.16|151
1590674100|2020-05-28 13:55:00|3.08|3.08|3|3|809
1590674400|2020-05-28 14:00:00|3|3.13|3|3.075|19601
1590674700|2020-05-28 14:05:00|3.08|3.25|3.08|3.145|20648
1590675000|2020-05-28 14:10:00|3.145|3.62|3.145|3.62|6301
1590675300|2020-05-28 14:15:00|3.62|3.75|3.61|3.749|16238
1590675600|2020-05-28 14:20:00|3.8|3.8|3.57|3.57|1008
1590675900|2020-05-28 14:25:00|3.59|3.59|3.54|3.54|1901
1590676200|2020-05-28 14:30:00|3.544|3.55|3.461|3.461|4732
1590676800|2020-05-28 14:40:00|3.46|3.46|3.46|3.46|215
1590677100|2020-05-28 14:45:00|3.546|3.585|3.52|3.585|908
1590677400|2020-05-28 14:50:00|3.537|3.537|3.51|3.51|2539
1590678000|2020-05-28 15:00:00|3.565|3.565|3.505|3.505|208
1590678300|2020-05-28 15:05:00|3.565|3.565|3.51|3.51|720
1590678600|2020-05-28 15:10:00|3.527|3.527|3.51|3.51|516
1590679200|2020-05-28 15:20:00|3.495|3.495|3.46|3.46|4652
1590680400|2020-05-28 15:40:00|3.435|3.435|3.4|3.4|2541
1590681300|2020-05-28 15:55:00|3.41|3.41|3.36|3.36|817
1590681600|2020-05-28 16:00:00|3.36|3.36|3.36|3.36|200
1590681900|2020-05-28 16:05:00|3.411|3.411|3.411|3.411|1007
1590682200|2020-05-28 16:10:00|3.397|3.406|3.397|3.406|1165
1590682800|2020-05-28 16:20:00|3.395|3.395|3.395|3.395|100
1590683100|2020-05-28 16:25:00|3.395|3.395|3.395|3.395|144
1590684000|2020-05-28 16:40:00|3.4|3.4|3.4|3.4|108
1590684300|2020-05-28 16:45:00|3.4|3.4|3.4|3.4|407
1590684600|2020-05-28 16:50:00|3.4|3.4|3.4|3.4|2852
1590685200|2020-05-28 17:00:00|3.42|3.43|3.42|3.43|215
1590686100|2020-05-28 17:15:00|3.49|3.49|3.49|3.49|314
1590686400|2020-05-28 17:20:00|3.49|3.49|3.49|3.49|302
1590686700|2020-05-28 17:25:00|3.5|3.5|3.5|3.5|427
1590687600|2020-05-28 17:40:00|3.528|3.528|3.528|3.528|287
1590688200|2020-05-28 17:50:00|3.525|3.525|3.5|3.5|300
1590688500|2020-05-28 17:55:00|3.5|3.5|3.5|3.5|107
1590688800|2020-05-28 18:00:00|3.5|3.5|3.47|3.49|1043
1590689700|2020-05-28 18:15:00|3.45|3.45|3.45|3.45|308
1590690600|2020-05-28 18:30:00|3.466|3.466|3.41|3.41|1610
1590690900|2020-05-28 18:35:00|3.41|3.41|3.41|3.41|208
1590691200|2020-05-28 18:40:00|3.41|3.41|3.41|3.41|739
1590692700|2020-05-28 19:05:00|3.43|3.43|3.43|3.43|6912
1590693300|2020-05-28 19:15:00|3.44|3.44|3.44|3.44|214
1590693600|2020-05-28 19:20:00|3.44|3.44|3.44|3.44|194
1590693900|2020-05-28 19:25:00|3.43|3.43|3.43|3.43|100
1590694200|2020-05-28 19:30:00|3.43|3.43|3.42|3.42|1110
1590694500|2020-05-28 19:35:00|3.41|3.41|3.41|3.41|100
1590694800|2020-05-28 19:40:00|3.41|3.41|3.41|3.41|317
1590695400|2020-05-28 19:50:00|3.41|3.41|3.41|3.41|1776
1590695700|2020-05-28 19:55:00|3.447|3.45|3.41|3.41|1486
1590759000|2020-05-29 13:30:00|3.3|3.3|3.3|3.3|0
1590759300|2020-05-29 13:35:00|3.33|3.33|3.3|3.3|700
1590759600|2020-05-29 13:40:00|3.3|3.3|3.21|3.21|402
1590760200|2020-05-29 13:50:00|3.21|3.23|3.21|3.21|1600
1590760500|2020-05-29 13:55:00|3.21|3.21|3.19|3.19|600
1590761100|2020-05-29 14:05:00|3.18|3.2|3.18|3.2|1057
1590761700|2020-05-29 14:15:00|3.36|3.36|3.22|3.3|21176
1590762600|2020-05-29 14:30:00|3.39|3.39|3.39|3.39|187
1590764100|2020-05-29 14:55:00|3.39|3.39|3.39|3.39|200
1590764400|2020-05-29 15:00:00|3.334|3.4|3.33|3.33|4466
1590765000|2020-05-29 15:10:00|3.31|3.31|3.29|3.29|400
1590765300|2020-05-29 15:15:00|3.38|3.38|3.22|3.22|900
1590765600|2020-05-29 15:20:00|3.22|3.22|3.22|3.22|306
1590766800|2020-05-29 15:40:00|3.24|3.24|3.24|3.24|100
1590767400|2020-05-29 15:50:00|3.27|3.27|3.23|3.23|1130
1590767700|2020-05-29 15:55:00|3.23|3.23|3.21|3.21|3974
1590768300|2020-05-29 16:05:00|3.265|3.265|3.2|3.2|1130
1590768600|2020-05-29 16:10:00|3.265|3.265|3.265|3.265|100
1590768900|2020-05-29 16:15:00|3.265|3.265|3.21|3.21|400
1590769200|2020-05-29 16:20:00|3.2|3.255|3.2|3.255|375
1590769800|2020-05-29 16:30:00|3.2|3.2|3.2|3.2|2250
1590770100|2020-05-29 16:35:00|3.2|3.2|3.2|3.2|500
1590770400|2020-05-29 16:40:00|3.2|3.2|3.2|3.2|3049
1590770700|2020-05-29 16:45:00|3.2|3.21|3.2|3.2|525
1590771000|2020-05-29 16:50:00|3.2|3.2|3.2|3.2|407
1590771300|2020-05-29 16:55:00|3.2|3.2|3.2|3.2|600
1590771600|2020-05-29 17:00:00|3.2|3.2|3.2|3.2|400
1590771900|2020-05-29 17:05:00|3.2|3.206|3.2|3.206|610
1590772200|2020-05-29 17:10:00|3.2|3.2|3.18|3.18|3717
1590772500|2020-05-29 17:15:00|3.17|3.17|3.027|3.03|13726
1590772800|2020-05-29 17:20:00|3.02|3.05|3.02|3.05|1392
1590773100|2020-05-29 17:25:00|3.02|3.02|3.01|3.015|1681
1590773400|2020-05-29 17:30:00|3.01|3.01|3.01|3.01|202
1590773700|2020-05-29 17:35:00|3|3|2.96|2.96|2334
1590774000|2020-05-29 17:40:00|2.96|2.97|2.96|2.97|1648
1590774600|2020-05-29 17:50:00|2.96|2.96|2.96|2.96|402
1590774900|2020-05-29 17:55:00|2.96|2.97|2.96|2.97|1500
1590775200|2020-05-29 18:00:00|2.96|2.96|2.96|2.96|400
1590775800|2020-05-29 18:10:00|2.96|2.97|2.96|2.97|1490
1590776100|2020-05-29 18:15:00|2.98|2.98|2.98|2.98|218
1590776400|2020-05-29 18:20:00|2.98|3|2.97|3|1217
1590777000|2020-05-29 18:30:00|3.005|3.005|3|3|527
1590777300|2020-05-29 18:35:00|2.99|2.99|2.98|2.98|271
1590777600|2020-05-29 18:40:00|2.975|2.975|2.975|2.975|429
1590777900|2020-05-29 18:45:00|2.975|2.98|2.97|2.97|2076
1590778200|2020-05-29 18:50:00|2.97|2.97|2.96|2.96|600
1590778500|2020-05-29 18:55:00|2.965|2.965|2.96|2.96|495
1590778800|2020-05-29 19:00:00|2.963|2.963|2.95|2.95|2527
1590779100|2020-05-29 19:05:00|2.95|2.95|2.95|2.95|811
1590779400|2020-05-29 19:10:00|2.95|2.95|2.95|2.95|1615
1590779700|2020-05-29 19:15:00|2.95|2.95|2.92|2.92|2803
1590780000|2020-05-29 19:20:00|2.92|2.925|2.91|2.91|1821
1590780300|2020-05-29 19:25:00|2.91|2.91|2.9|2.9|2108
1590780600|2020-05-29 19:30:00|2.9|2.9|2.9|2.9|1445
1590780900|2020-05-29 19:35:00|2.9|2.9|2.9|2.9|2202
1590781200|2020-05-29 19:40:00|2.9|2.9|2.9|2.9|1702
1590781500|2020-05-29 19:45:00|2.91|2.91|2.9|2.9|4372
1590781800|2020-05-29 19:50:00|2.9|3|2.9|2.9|21427
1590782100|2020-05-29 19:55:00|2.9|2.91|2.9|2.91|9476
1590782400|2020-05-29 20:00:00|2.84|2.84|2.84|2.84|0
1590783900|2020-05-29 20:25:00|2.84|2.84|2.84|2.84|0
1591014300|2020-06-01 12:25:00|2.92|2.92|2.92|2.92|0
1591018200|2020-06-01 13:30:00|3.03|3.03|3.018|3.022|2490
1591018800|2020-06-01 13:40:00|3.02|3.02|3.02|3.02|205
1591019100|2020-06-01 13:45:00|3.02|3.02|3.02|3.02|725
1591020000|2020-06-01 14:00:00|3.02|3.02|3.02|3.02|222
1591020900|2020-06-01 14:15:00|2.99|3.02|2.98|3.02|9155
1591021200|2020-06-01 14:20:00|2.99|2.99|2.94|2.98|2456
1591021500|2020-06-01 14:25:00|2.98|3.02|2.98|3|1004
1591021800|2020-06-01 14:30:00|3|3|2.99|3|817
1591022100|2020-06-01 14:35:00|3.02|3.02|2.99|2.99|3135
1591023000|2020-06-01 14:50:00|3|3.02|3|3.02|1580
1591023300|2020-06-01 14:55:00|3.02|3.02|3|3|755
1591023600|2020-06-01 15:00:00|3.01|3.02|3|3.02|3346
1591023900|2020-06-01 15:05:00|3.03|3.03|3.03|3.03|231
1591024500|2020-06-01 15:15:00|3.107|3.16|3.107|3.159|1673
1591024800|2020-06-01 15:20:00|3.12|3.14|3.12|3.14|396
1591025400|2020-06-01 15:30:00|3.13|3.13|3.13|3.13|265
1591025700|2020-06-01 15:35:00|3.11|3.14|3.11|3.14|615
1591026300|2020-06-01 15:45:00|3.11|3.12|3.11|3.11|1374
1591027800|2020-06-01 16:10:00|3.081|3.081|3.06|3.06|1709
1591028100|2020-06-01 16:15:00|3.067|3.07|3.067|3.07|376
1591028400|2020-06-01 16:20:00|3.1|3.12|3.06|3.06|5315
1591029000|2020-06-01 16:30:00|3.11|3.12|3.11|3.12|547
1591029300|2020-06-01 16:35:00|3.095|3.095|3.095|3.095|555
1591029600|2020-06-01 16:40:00|3.12|3.12|3.08|3.09|306
1591029900|2020-06-01 16:45:00|3.093|3.093|3.09|3.091|420
1591031100|2020-06-01 17:05:00|3.12|3.12|3.12|3.12|1480
1591032300|2020-06-01 17:25:00|3.11|3.11|3.11|3.11|125
1591034400|2020-06-01 18:00:00|3.109|3.109|3.109|3.109|225
1591036800|2020-06-01 18:40:00|3.12|3.12|3.12|3.12|110
1591037400|2020-06-01 18:50:00|3.12|3.12|3.12|3.12|127
1591038300|2020-06-01 19:05:00|3.13|3.13|3.13|3.13|355
1591039200|2020-06-01 19:20:00|3.12|3.12|3.12|3.12|100
1591039500|2020-06-01 19:25:00|3.12|3.12|3.12|3.12|100
1591039800|2020-06-01 19:30:00|3.12|3.12|3.12|3.12|903
1591040400|2020-06-01 19:40:00|3.11|3.11|3.11|3.11|105
1591041300|2020-06-01 19:55:00|3.15|3.15|3.15|3.15|630
1591041600|2020-06-01 20:00:00|3.12|3.12|3.12|3.12|0
1591091100|2020-06-02 09:45:00|3.16|3.16|3.16|3.16|0
1591104600|2020-06-02 13:30:00|3.19|3.19|3.16|3.16|2237
1591105500|2020-06-02 13:45:00|3.19|3.26|3.19|3.26|418
1591105800|2020-06-02 13:50:00|3.26|3.325|3.26|3.325|6667
1591106400|2020-06-02 14:00:00|3.32|3.32|3.32|3.32|231
1591107300|2020-06-02 14:15:00|3.32|3.332|3.32|3.32|1172
1591107600|2020-06-02 14:20:00|3.3|3.3|3.3|3.3|909
1591108500|2020-06-02 14:35:00|3.29|3.29|3.29|3.29|446
1591109700|2020-06-02 14:55:00|3.28|3.28|3.265|3.265|616
1591110600|2020-06-02 15:10:00|3.225|3.225|3.225|3.225|450
1591113900|2020-06-02 16:05:00|3.25|3.28|3.25|3.28|1570
1591114200|2020-06-02 16:10:00|3.25|3.25|3.25|3.25|105
1591114500|2020-06-02 16:15:00|3.27|3.27|3.27|3.27|134
1591115100|2020-06-02 16:25:00|3.27|3.27|3.27|3.27|1050
1591116300|2020-06-02 16:45:00|3.24|3.24|3.24|3.24|130
1591116900|2020-06-02 16:55:00|3.27|3.27|3.27|3.27|574
1591117200|2020-06-02 17:00:00|3.265|3.28|3.265|3.28|4650
1591117500|2020-06-02 17:05:00|3.25|3.25|3.25|3.25|110
1591119000|2020-06-02 17:30:00|3.272|3.272|3.272|3.272|200
1591119300|2020-06-02 17:35:00|3.252|3.252|3.252|3.252|176
1591121100|2020-06-02 18:05:00|3.28|3.28|3.25|3.25|2153
1591122300|2020-06-02 18:25:00|3.28|3.28|3.28|3.28|200
1591122600|2020-06-02 18:30:00|3.27|3.27|3.27|3.27|288
1591123500|2020-06-02 18:45:00|3.27|3.27|3.27|3.27|184
1591123800|2020-06-02 18:50:00|3.28|3.28|3.28|3.28|337
1591125600|2020-06-02 19:20:00|3.28|3.28|3.27|3.27|1424
1591126500|2020-06-02 19:35:00|3.28|3.28|3.28|3.28|430
1591127100|2020-06-02 19:45:00|3.27|3.27|3.27|3.27|4803
1591127400|2020-06-02 19:50:00|3.27|3.27|3.21|3.21|4975
1591127700|2020-06-02 19:55:00|3.28|3.28|3.22|3.22|2389
1591191000|2020-06-03 13:30:00|3.17|3.17|3.17|3.17|0
1591191600|2020-06-03 13:40:00|3.31|3.31|3.31|3.31|282
1591192200|2020-06-03 13:50:00|3.29|3.31|3.286|3.31|2040
1591193100|2020-06-03 14:05:00|3.24|3.24|3.24|3.24|100
1591193400|2020-06-03 14:10:00|3.24|3.24|3.22|3.22|526
1591194000|2020-06-03 14:20:00|3.19|3.19|3.19|3.19|100
1591194300|2020-06-03 14:25:00|3.18|3.18|3.18|3.18|0
1591194600|2020-06-03 14:30:00|3.14|3.14|3.14|3.14|3710
1591194900|2020-06-03 14:35:00|3.17|3.17|3.17|3.17|0
1591195200|2020-06-03 14:40:00|3.155|3.155|3.155|3.155|5072
1591195800|2020-06-03 14:50:00|3.11|3.11|3.11|3.11|136
1591196100|2020-06-03 14:55:00|3.143|3.161|3.135|3.135|2465
1591196400|2020-06-03 15:00:00|3.17|3.17|3.135|3.135|2040
1591196700|2020-06-03 15:05:00|3.135|3.24|3.135|3.191|6135
1591197000|2020-06-03 15:10:00|3.24|3.24|3.226|3.226|3234
1591197300|2020-06-03 15:15:00|3.19|3.19|3.19|3.19|100
1591197600|2020-06-03 15:20:00|3.195|3.195|3.19|3.19|300
1591197900|2020-06-03 15:25:00|3.22|3.235|3.22|3.22|2791
1591198200|2020-06-03 15:30:00|3.25|3.25|3.25|3.25|100
1591198800|2020-06-03 15:40:00|3.23|3.23|3.23|3.23|473
1591199400|2020-06-03 15:50:00|3.23|3.23|3.23|3.23|100
1591199700|2020-06-03 15:55:00|3.25|3.25|3.24|3.25|1953
1591200300|2020-06-03 16:05:00|3.25|3.25|3.25|3.25|500
1591200600|2020-06-03 16:10:00|3.24|3.243|3.24|3.24|1170
1591201500|2020-06-03 16:25:00|3.24|3.24|3.24|3.24|100
1591201800|2020-06-03 16:30:00|3.25|3.25|3.25|3.25|950
1591203900|2020-06-03 17:05:00|3.23|3.23|3.23|3.23|110
1591204500|2020-06-03 17:15:00|3.23|3.24|3.23|3.24|235
1591205400|2020-06-03 17:30:00|3.23|3.23|3.23|3.23|120
1591205700|2020-06-03 17:35:00|3.24|3.25|3.24|3.25|1138
1591206300|2020-06-03 17:45:00|3.25|3.25|3.25|3.25|365
1591207200|2020-06-03 18:00:00|3.25|3.25|3.25|3.25|436
1591207800|2020-06-03 18:10:00|3.24|3.24|3.24|3.24|691
1591209600|2020-06-03 18:40:00|3.22|3.22|3.22|3.22|264
1591211100|2020-06-03 19:05:00|3.2|3.2|3.2|3.2|276
1591211700|2020-06-03 19:15:00|3.2|3.2|3.2|3.2|235
1591212600|2020-06-03 19:30:00|3.19|3.19|3.19|3.19|100
1591212900|2020-06-03 19:35:00|3.15|3.15|3.15|3.15|158
1591213200|2020-06-03 19:40:00|3.15|3.15|3.15|3.15|100
1591213500|2020-06-03 19:45:00|3.15|3.16|3.15|3.16|288
1591213800|2020-06-03 19:50:00|3.16|3.16|3.16|3.16|310
1591214100|2020-06-03 19:55:00|3.2|3.2|3.15|3.16|898
1591214400|2020-06-03 20:00:00|3.15|3.15|3.15|3.15|0
1591224600|2020-06-03 22:50:00|3.24|3.24|3.24|3.24|0
1591226400|2020-06-03 23:20:00|3.24|3.24|3.24|3.24|0
1591277400|2020-06-04 13:30:00|3.04|3.15|3.04|3.15|1325
1591278000|2020-06-04 13:40:00|3.09|3.09|3.09|3.09|456
1591278300|2020-06-04 13:45:00|3.04|3.04|3.03|3.04|3000
1591278900|2020-06-04 13:55:00|3.13|3.13|3.03|3.03|2357
1591279500|2020-06-04 14:05:00|3.11|3.11|3.11|3.11|650
1591280100|2020-06-04 14:15:00|3.08|3.08|3.08|3.08|1155
1591280700|2020-06-04 14:25:00|3.12|3.204|3.12|3.204|4053
1591282800|2020-06-04 15:00:00|3.25|3.25|3.24|3.25|765
1591283100|2020-06-04 15:05:00|3.19|3.27|3.19|3.19|10820
1591283400|2020-06-04 15:10:00|3.22|3.3|3.22|3.28|4050
1591284900|2020-06-04 15:35:00|3.28|3.28|3.28|3.28|492
1591285500|2020-06-04 15:45:00|3.25|3.25|3.25|3.25|135
1591286700|2020-06-04 16:05:00|3.28|3.28|3.28|3.28|221
1591287000|2020-06-04 16:10:00|3.25|3.31|3.25|3.31|6837
1591287600|2020-06-04 16:20:00|3.31|3.31|3.31|3.31|3080
1591287900|2020-06-04 16:25:00|3.34|3.34|3.3|3.3|7668
1591288200|2020-06-04 16:30:00|3.325|3.325|3.325|3.325|301
1591288500|2020-06-04 16:35:00|3.316|3.316|3.316|3.316|1072
1591288800|2020-06-04 16:40:00|3.34|3.34|3.34|3.34|306
1591290000|2020-06-04 17:00:00|3.32|3.34|3.3|3.3|2478
1591291500|2020-06-04 17:25:00|3.35|3.35|3.32|3.32|8618
1591291800|2020-06-04 17:30:00|3.32|3.32|3.31|3.31|1400
1591292100|2020-06-04 17:35:00|3.295|3.295|3.28|3.295|1857
1591293600|2020-06-04 18:00:00|3.305|3.305|3.305|3.305|166
1591293900|2020-06-04 18:05:00|3.305|3.305|3.305|3.305|100
1591294500|2020-06-04 18:15:00|3.28|3.28|3.28|3.28|200
1591296000|2020-06-04 18:40:00|3.289|3.289|3.289|3.289|165
1591296300|2020-06-04 18:45:00|3.28|3.28|3.28|3.28|394
1591299300|2020-06-04 19:35:00|3.3|3.3|3.3|3.3|335
1591299600|2020-06-04 19:40:00|3.3|3.3|3.3|3.3|101
1591299900|2020-06-04 19:45:00|3.296|3.31|3.29|3.31|3135
1591300200|2020-06-04 19:50:00|3.25|3.25|3.25|3.25|896
1591300500|2020-06-04 19:55:00|3.25|3.25|3.25|3.25|1130
1591363800|2020-06-05 13:30:00|3.305|3.305|3.305|3.305|0
1591364100|2020-06-05 13:35:00|3.35|3.36|3.35|3.36|2468
1591364400|2020-06-05 13:40:00|3.45|3.461|3.45|3.461|2257
1591365300|2020-06-05 13:55:00|3.39|3.45|3.39|3.43|1115
1591365900|2020-06-05 14:05:00|3.43|3.47|3.43|3.47|536
1591366500|2020-06-05 14:15:00|3.45|3.47|3.41|3.47|3271
1591366800|2020-06-05 14:20:00|3.47|3.54|3.43|3.54|16793
1591367100|2020-06-05 14:25:00|3.54|3.6|3.505|3.6|2874
1591367400|2020-06-05 14:30:00|3.62|3.67|3.598|3.617|9427
1591367700|2020-06-05 14:35:00|3.64|3.75|3.61|3.7|18689
1591368000|2020-06-05 14:40:00|3.8|3.84|3.7|3.71|26244
1591368300|2020-06-05 14:45:00|3.81|3.82|3.71|3.765|17342
1591368600|2020-06-05 14:50:00|3.81|3.82|3.63|3.78|22886
1591368900|2020-06-05 14:55:00|3.675|3.78|3.675|3.78|916
1591369200|2020-06-05 15:00:00|3.71|3.759|3.64|3.74|3582
1591369500|2020-06-05 15:05:00|3.71|3.74|3.71|3.723|3527
1591369800|2020-06-05 15:10:00|3.71|3.71|3.69|3.69|735
1591370100|2020-06-05 15:15:00|3.71|3.73|3.71|3.71|1162
1591370700|2020-06-05 15:25:00|3.69|3.71|3.62|3.7|6772
1591371000|2020-06-05 15:30:00|3.7|3.7|3.695|3.695|402
1591371300|2020-06-05 15:35:00|3.665|3.665|3.665|3.665|250
1591371900|2020-06-05 15:45:00|3.69|3.71|3.66|3.71|4654
1591372200|2020-06-05 15:50:00|3.73|3.75|3.73|3.742|2938
1591372500|2020-06-05 15:55:00|3.72|3.735|3.72|3.735|2106
1591372800|2020-06-05 16:00:00|3.75|3.8|3.75|3.8|3597
1591373100|2020-06-05 16:05:00|3.82|3.82|3.769|3.769|2627
1591373400|2020-06-05 16:10:00|3.795|3.795|3.78|3.78|1228
1591373700|2020-06-05 16:15:00|3.78|3.8|3.77|3.8|7954
1591374000|2020-06-05 16:20:00|3.78|3.78|3.78|3.78|265
1591374600|2020-06-05 16:30:00|3.76|3.76|3.76|3.76|149
1591375500|2020-06-05 16:45:00|3.82|3.84|3.82|3.84|1240
1591375800|2020-06-05 16:50:00|3.84|3.84|3.84|3.84|585
1591376100|2020-06-05 16:55:00|3.84|3.84|3.84|3.84|300
1591376400|2020-06-05 17:00:00|3.84|3.84|3.84|3.84|400
1591376700|2020-06-05 17:05:00|3.84|3.84|3.84|3.84|500
1591377000|2020-06-05 17:10:00|3.84|3.84|3.84|3.84|3902
1591377600|2020-06-05 17:20:00|3.83|3.84|3.83|3.83|1250
1591377900|2020-06-05 17:25:00|3.823|3.823|3.82|3.82|2337
1591379100|2020-06-05 17:45:00|3.81|3.81|3.781|3.781|250
1591379400|2020-06-05 17:50:00|3.81|3.81|3.78|3.78|449
1591380900|2020-06-05 18:15:00|3.775|3.775|3.775|3.775|594
1591382100|2020-06-05 18:35:00|3.797|3.797|3.797|3.797|562
1591382700|2020-06-05 18:45:00|3.82|3.82|3.82|3.82|220
1591383000|2020-06-05 18:50:00|3.803|3.803|3.803|3.803|651
1591383300|2020-06-05 18:55:00|3.82|3.82|3.82|3.82|200
1591383600|2020-06-05 19:00:00|3.82|3.82|3.82|3.82|1801
1591383900|2020-06-05 19:05:00|3.78|3.78|3.78|3.78|773
1591384800|2020-06-05 19:20:00|3.77|3.77|3.77|3.77|129
1591385100|2020-06-05 19:25:00|3.78|3.78|3.78|3.78|200
1591385400|2020-06-05 19:30:00|3.78|3.78|3.77|3.77|326
1591385700|2020-06-05 19:35:00|3.773|3.773|3.773|3.773|201
1591386300|2020-06-05 19:45:00|3.77|3.77|3.77|3.77|504
1591386900|2020-06-05 19:55:00|3.77|3.77|3.76|3.763|552
1591387200|2020-06-05 20:00:00|3.77|3.77|3.77|3.77|272
1591393500|2020-06-05 21:45:00|3.78|3.78|3.78|3.78|0
1591623000|2020-06-08 13:30:00|3.84|3.84|3.79|3.83|7297
1591623600|2020-06-08 13:40:00|3.83|3.83|3.81|3.82|1374
1591624200|2020-06-08 13:50:00|3.81|3.81|3.77|3.791|1761
1591625100|2020-06-08 14:05:00|3.77|3.8|3.76|3.778|4633
1591625400|2020-06-08 14:10:00|3.76|3.76|3.76|3.76|225
1591625700|2020-06-08 14:15:00|3.78|3.78|3.775|3.78|1388
1591626000|2020-06-08 14:20:00|3.8|3.8|3.8|3.8|211
1591626300|2020-06-08 14:25:00|3.79|3.83|3.79|3.83|2889
1591626900|2020-06-08 14:35:00|3.805|3.83|3.78|3.78|1196
1591627500|2020-06-08 14:45:00|3.83|3.84|3.8|3.8|5037
1591628100|2020-06-08 14:55:00|3.84|3.84|3.83|3.84|4381
1591628700|2020-06-08 15:05:00|3.834|3.834|3.79|3.79|1264
1591629900|2020-06-08 15:25:00|3.81|3.82|3.81|3.81|475
1591630200|2020-06-08 15:30:00|3.84|3.84|3.84|3.84|110
1591630500|2020-06-08 15:35:00|3.825|3.825|3.825|3.825|226
1591631400|2020-06-08 15:50:00|3.8|3.8|3.8|3.8|122
1591632900|2020-06-08 16:15:00|3.8|3.8|3.8|3.8|120
1591633500|2020-06-08 16:25:00|3.79|3.79|3.79|3.79|433
1591635300|2020-06-08 16:55:00|3.81|3.81|3.81|3.81|1600
1591636200|2020-06-08 17:10:00|3.78|3.78|3.78|3.78|102
1591637100|2020-06-08 17:25:00|3.775|3.8|3.775|3.8|1185
1591637700|2020-06-08 17:35:00|3.8|3.8|3.8|3.8|745
1591638900|2020-06-08 17:55:00|3.8|3.8|3.8|3.8|214
1591639800|2020-06-08 18:10:00|3.78|3.78|3.77|3.77|629
1591640400|2020-06-08 18:20:00|3.775|3.775|3.775|3.775|100
1591640700|2020-06-08 18:25:00|3.8|3.8|3.8|3.8|100
1591641000|2020-06-08 18:30:00|3.81|3.81|3.81|3.81|204
1591641300|2020-06-08 18:35:00|3.8|3.8|3.8|3.8|100
1591641600|2020-06-08 18:40:00|3.83|3.83|3.83|3.83|500
1591641900|2020-06-08 18:45:00|3.83|3.83|3.83|3.83|620
1591642200|2020-06-08 18:50:00|3.84|3.84|3.82|3.82|357
1591642800|2020-06-08 19:00:00|3.84|3.84|3.81|3.81|1112
1591643100|2020-06-08 19:05:00|3.84|3.84|3.84|3.84|200
1591643400|2020-06-08 19:10:00|3.83|3.83|3.83|3.83|200
1591644000|2020-06-08 19:20:00|3.83|3.83|3.83|3.83|399
1591644300|2020-06-08 19:25:00|3.814|3.814|3.814|3.814|1036
1591644600|2020-06-08 19:30:00|3.8|3.8|3.8|3.8|104
1591645200|2020-06-08 19:40:00|3.822|3.83|3.815|3.83|900
1591645500|2020-06-08 19:45:00|3.8|3.8|3.8|3.8|100
1591645800|2020-06-08 19:50:00|3.795|3.795|3.792|3.792|269
1591709400|2020-06-09 13:30:00|3.66|3.81|3.66|3.804|0
1591710300|2020-06-09 13:45:00|3.84|3.84|3.84|3.84|566
1591710600|2020-06-09 13:50:00|3.785|3.785|3.785|3.785|294
1591711200|2020-06-09 14:00:00|3.76|3.76|3.76|3.76|200
1591711800|2020-06-09 14:10:00|3.76|3.76|3.76|3.76|1203
1591712700|2020-06-09 14:25:00|3.74|3.74|3.74|3.74|379
1591713600|2020-06-09 14:40:00|3.78|3.78|3.78|3.78|291
1591714200|2020-06-09 14:50:00|3.8|3.8|3.8|3.8|308
1591716300|2020-06-09 15:25:00|3.84|3.84|3.84|3.84|664
1591719000|2020-06-09 16:10:00|3.84|3.84|3.83|3.83|1991
1591719300|2020-06-09 16:15:00|3.81|3.81|3.81|3.81|2658
1591720500|2020-06-09 16:35:00|3.77|3.77|3.77|3.77|100
1591721100|2020-06-09 16:45:00|3.78|3.78|3.78|3.78|1181
1591722300|2020-06-09 17:05:00|3.78|3.8|3.74|3.74|3061
1591722600|2020-06-09 17:10:00|3.74|3.74|3.74|3.74|178
1591723800|2020-06-09 17:30:00|3.77|3.77|3.77|3.77|260
1591724100|2020-06-09 17:35:00|3.78|3.78|3.78|3.78|264
1591725000|2020-06-09 17:50:00|3.78|3.78|3.776|3.776|201
1591725600|2020-06-09 18:00:00|3.77|3.78|3.77|3.78|930
1591726800|2020-06-09 18:20:00|3.75|3.75|3.75|3.75|449
1591728900|2020-06-09 18:55:00|3.76|3.76|3.71|3.71|5737
1591730400|2020-06-09 19:20:00|3.72|3.72|3.695|3.71|450
1591730700|2020-06-09 19:25:00|3.72|3.73|3.7|3.73|502
1591731300|2020-06-09 19:35:00|3.73|3.73|3.73|3.73|214
1591731900|2020-06-09 19:45:00|3.71|3.71|3.71|3.71|119
1591795800|2020-06-10 13:30:00|3.6|3.6|3.56|3.56|0
1591796100|2020-06-10 13:35:00|3.638|3.638|3.638|3.638|674
1591796400|2020-06-10 13:40:00|3.72|3.72|3.62|3.671|1671
1591797000|2020-06-10 13:50:00|3.565|3.565|3.565|3.565|175
1591797300|2020-06-10 13:55:00|3.657|3.657|3.657|3.657|177
1591798200|2020-06-10 14:10:00|3.6|3.6|3.6|3.6|1311
1591799700|2020-06-10 14:35:00|3.58|3.58|3.58|3.58|342
1591800000|2020-06-10 14:40:00|3.59|3.59|3.59|3.59|849
1591801200|2020-06-10 15:00:00|3.56|3.56|3.53|3.53|5909
1591801800|2020-06-10 15:10:00|3.479|3.479|3.479|3.479|422
1591802100|2020-06-10 15:15:00|3.53|3.53|3.53|3.53|500
1591802700|2020-06-10 15:25:00|3.52|3.52|3.485|3.52|1501
1591803000|2020-06-10 15:30:00|3.51|3.51|3.51|3.51|465
1591804200|2020-06-10 15:50:00|3.54|3.55|3.54|3.55|509
1591805400|2020-06-10 16:10:00|3.555|3.555|3.555|3.555|2000
1591805700|2020-06-10 16:15:00|3.554|3.554|3.554|3.554|114
1591806900|2020-06-10 16:35:00|3.54|3.54|3.5|3.5|2580
1591807500|2020-06-10 16:45:00|3.49|3.49|3.49|3.49|118
1591807800|2020-06-10 16:50:00|3.49|3.51|3.47|3.47|8013
1591808100|2020-06-10 16:55:00|3.48|3.48|3.33|3.45|9458
1591808700|2020-06-10 17:05:00|3.4|3.4|3.4|3.4|123
1591809000|2020-06-10 17:10:00|3.39|3.39|3.3|3.349|10023
1591809300|2020-06-10 17:15:00|3.33|3.345|3.32|3.32|1951
1591810200|2020-06-10 17:30:00|3.37|3.4|3.3|3.3|3534
1591810500|2020-06-10 17:35:00|3.3|3.317|3.3|3.317|5149
1591811100|2020-06-10 17:45:00|3.325|3.325|3.325|3.325|500
1591811400|2020-06-10 17:50:00|3.325|3.35|3.32|3.335|1704
1591811700|2020-06-10 17:55:00|3.35|3.35|3.22|3.22|7423
1591812600|2020-06-10 18:10:00|3.3|3.3|3.275|3.3|500
1591812900|2020-06-10 18:15:00|3.39|3.39|3.39|3.39|155
1591813800|2020-06-10 18:30:00|3.44|3.44|3.44|3.44|577
1591814400|2020-06-10 18:40:00|3.44|3.44|3.44|3.44|225
1591816200|2020-06-10 19:10:00|3.39|3.39|3.39|3.39|918
1591818000|2020-06-10 19:40:00|3.4|3.4|3.388|3.388|1316
1591818600|2020-06-10 19:50:00|3.395|3.42|3.39|3.42|0
1591820400|2020-06-10 20:20:00|3.39|3.39|3.39|3.39|0
1591823400|2020-06-10 21:10:00|3.3|3.3|3.3|3.3|0
1591878300|2020-06-11 12:25:00|3.25|3.25|3.25|3.25|0
1591879800|2020-06-11 12:50:00|3|3|3|3|0
1591880700|2020-06-11 13:05:00|3.01|3.01|3.01|3.01|0
1591881000|2020-06-11 13:10:00|3|3|3|3|0
1591881300|2020-06-11 13:15:00|3|3|3|3|0
1591882200|2020-06-11 13:30:00|3.44|3.44|3.44|3.44|2122
1591882500|2020-06-11 13:35:00|3.17|3.17|3.17|3.17|1381
1591882800|2020-06-11 13:40:00|3.13|3.15|3.1|3.1|2119
1591883100|2020-06-11 13:45:00|3.127|3.127|3.06|3.06|5125
1591883400|2020-06-11 13:50:00|3.092|3.12|3.06|3.105|1896
1591883700|2020-06-11 13:55:00|3.08|3.1|3.06|3.06|3695
1591884000|2020-06-11 14:00:00|3.1|3.1|3.1|3.1|600
1591884300|2020-06-11 14:05:00|3.07|3.07|3.07|3.07|168
1591884600|2020-06-11 14:10:00|3.1|3.105|3.09|3.105|2781
1591884900|2020-06-11 14:15:00|3.08|3.087|3.06|3.075|3469
1591885200|2020-06-11 14:20:00|3.075|3.075|3.075|3.075|397
1591885500|2020-06-11 14:25:00|3.083|3.1|3.083|3.095|2922
1591885800|2020-06-11 14:30:00|3.08|3.08|3.08|3.08|617
1591886400|2020-06-11 14:40:00|3.1|3.2|3.1|3.158|11297
1591887000|2020-06-11 14:50:00|3.1|3.129|3.1|3.125|4402
1591887300|2020-06-11 14:55:00|3.16|3.16|3.135|3.135|1150
1591887600|2020-06-11 15:00:00|3.13|3.13|3.13|3.13|368
1591887900|2020-06-11 15:05:00|3.115|3.13|3.108|3.13|3727
1591888800|2020-06-11 15:20:00|3.135|3.135|3.135|3.135|400
1591889100|2020-06-11 15:25:00|3.13|3.15|3.13|3.15|917
1591889400|2020-06-11 15:30:00|3.12|3.12|3.12|3.12|483
1591889700|2020-06-11 15:35:00|3.1|3.12|3.08|3.12|15484
1591890000|2020-06-11 15:40:00|3.125|3.15|3.12|3.15|6717
1591891200|2020-06-11 16:00:00|3.16|3.16|3.16|3.16|220
1591891500|2020-06-11 16:05:00|3.15|3.15|3.145|3.145|462
1591892100|2020-06-11 16:15:00|3.18|3.217|3.18|3.217|548
1591892400|2020-06-11 16:20:00|3.23|3.23|3.228|3.23|1478
1591892700|2020-06-11 16:25:00|3.27|3.27|3.27|3.27|203
1591893900|2020-06-11 16:45:00|3.25|3.25|3.25|3.25|200
1591894200|2020-06-11 16:50:00|3.272|3.272|3.23|3.23|810
1591895700|2020-06-11 17:15:00|3.24|3.3|3.24|3.3|1616
1591896000|2020-06-11 17:20:00|3.32|3.32|3.32|3.32|120
1591897500|2020-06-11 17:45:00|3.35|3.35|3.35|3.35|866
1591897800|2020-06-11 17:50:00|3.38|3.41|3.37|3.41|1612
1591899300|2020-06-11 18:15:00|3.48|3.48|3.48|3.48|160
1591899900|2020-06-11 18:25:00|3.43|3.43|3.43|3.43|278
1591900200|2020-06-11 18:30:00|3.43|3.5|3.425|3.45|5991
1591901700|2020-06-11 18:55:00|3.473|3.473|3.473|3.473|323
1591902300|2020-06-11 19:05:00|3.5|3.5|3.495|3.495|387
1591902600|2020-06-11 19:10:00|3.5|3.5|3.485|3.485|1124
1591903200|2020-06-11 19:20:00|3.5|3.5|3.47|3.48|970
1591903500|2020-06-11 19:25:00|3.48|3.48|3.48|3.48|487
1591904100|2020-06-11 19:35:00|3.49|3.49|3.49|3.49|102
1591904400|2020-06-11 19:40:00|3.475|3.475|3.475|3.475|179
1591905000|2020-06-11 19:50:00|3.5|3.5|3.49|3.5|1809
1591905300|2020-06-11 19:55:00|3.51|3.54|3.5|3.523|2753
1591906800|2020-06-11 20:20:00|3.58|3.58|3.58|3.58|0
1591913400|2020-06-11 22:10:00|3.52|3.52|3.52|3.52|0
1591968600|2020-06-12 13:30:00|3.6|3.6|3.6|3.6|1479
1591969200|2020-06-12 13:40:00|3.6|3.65|3.565|3.65|10350
1591969500|2020-06-12 13:45:00|3.58|3.58|3.57|3.577|1110
1591969800|2020-06-12 13:50:00|3.59|3.7|3.59|3.7|3694
1591970100|2020-06-12 13:55:00|3.72|3.76|3.66|3.76|4399
1591970400|2020-06-12 14:00:00|3.7|3.73|3.7|3.73|3130
1591970700|2020-06-12 14:05:00|3.75|3.75|3.72|3.74|3417
1591971000|2020-06-12 14:10:00|3.75|3.75|3.72|3.73|691
1591971600|2020-06-12 14:20:00|3.71|3.71|3.71|3.71|2429
1591971900|2020-06-12 14:25:00|3.71|3.71|3.66|3.66|1719
1591972200|2020-06-12 14:30:00|3.685|3.74|3.67|3.67|5180
1591972500|2020-06-12 14:35:00|3.68|3.7|3.68|3.7|640
1591972800|2020-06-12 14:40:00|3.72|3.73|3.72|3.73|262
1591973100|2020-06-12 14:45:00|3.71|3.713|3.71|3.713|410
1591973400|2020-06-12 14:50:00|3.71|3.71|3.71|3.71|205
1591973700|2020-06-12 14:55:00|3.72|3.72|3.72|3.72|105
1591974000|2020-06-12 15:00:00|3.71|3.71|3.71|3.71|429
1591974300|2020-06-12 15:05:00|3.7|3.7|3.7|3.7|1434
1591974600|2020-06-12 15:10:00|3.7|3.7|3.7|3.7|980
1591974900|2020-06-12 15:15:00|3.7|3.73|3.7|3.72|5713
1591975200|2020-06-12 15:20:00|3.73|3.73|3.708|3.708|2892
1591976400|2020-06-12 15:40:00|3.68|3.68|3.68|3.68|201
1591977000|2020-06-12 15:50:00|3.69|3.69|3.69|3.69|100
1591978500|2020-06-12 16:15:00|3.7|3.7|3.59|3.64|947
1591979100|2020-06-12 16:25:00|3.69|3.7|3.69|3.7|208
1591979400|2020-06-12 16:30:00|3.66|3.66|3.62|3.62|1583
1591980300|2020-06-12 16:45:00|3.62|3.62|3.62|3.62|202
1591981800|2020-06-12 17:10:00|3.605|3.605|3.605|3.605|115
1591983300|2020-06-12 17:35:00|3.6|3.6|3.6|3.6|132
1591983900|2020-06-12 17:45:00|3.595|3.61|3.595|3.595|10388
1591985700|2020-06-12 18:15:00|3.6|3.6|3.6|3.6|183
1591986000|2020-06-12 18:20:00|3.59|3.59|3.59|3.59|103
1591986600|2020-06-12 18:30:00|3.62|3.62|3.62|3.62|101
1591987800|2020-06-12 18:50:00|3.63|3.63|3.63|3.63|731
1591988400|2020-06-12 19:00:00|3.61|3.61|3.61|3.61|200
1591988700|2020-06-12 19:05:00|3.64|3.64|3.64|3.64|300
1591989300|2020-06-12 19:15:00|3.64|3.64|3.64|3.64|410
1591990500|2020-06-12 19:35:00|3.67|3.67|3.67|3.67|105
1591990800|2020-06-12 19:40:00|3.67|3.67|3.67|3.67|200
1591991700|2020-06-12 19:55:00|3.7|3.7|3.7|3.7|367
1592227800|2020-06-15 13:30:00|3.58|3.58|3.58|3.58|0
1592228100|2020-06-15 13:35:00|3.661|3.661|3.661|3.661|200
1592228400|2020-06-15 13:40:00|3.6|3.72|3.6|3.72|790
1592229300|2020-06-15 13:55:00|3.64|3.64|3.64|3.64|319
1592229600|2020-06-15 14:00:00|3.68|3.7|3.652|3.69|2419
1592229900|2020-06-15 14:05:00|3.71|3.72|3.71|3.72|321
1592230200|2020-06-15 14:10:00|3.71|3.72|3.71|3.72|257
1592230800|2020-06-15 14:20:00|3.73|3.73|3.73|3.73|246
1592231400|2020-06-15 14:30:00|3.72|3.72|3.685|3.72|5017
1592231700|2020-06-15 14:35:00|3.7|3.7|3.7|3.7|420
1592232000|2020-06-15 14:40:00|3.71|3.71|3.7|3.7|12720
1592232600|2020-06-15 14:50:00|3.7|3.75|3.7|3.75|2783
1592233200|2020-06-15 15:00:00|3.8|3.8|3.8|3.8|230
1592233500|2020-06-15 15:05:00|3.765|3.765|3.765|3.765|210
1592233800|2020-06-15 15:10:00|3.73|3.73|3.73|3.73|133
1592235000|2020-06-15 15:30:00|3.73|3.73|3.73|3.73|628
1592235600|2020-06-15 15:40:00|3.78|3.79|3.78|3.79|2021
1592235900|2020-06-15 15:45:00|3.73|3.73|3.73|3.73|1400
1592236500|2020-06-15 15:55:00|3.75|3.8|3.75|3.8|8221
1592236800|2020-06-15 16:00:00|3.8|3.84|3.8|3.83|18797
1592237100|2020-06-15 16:05:00|3.83|3.84|3.83|3.84|31000
1592237400|2020-06-15 16:10:00|3.84|3.92|3.84|3.92|21876
1592237700|2020-06-15 16:15:00|3.93|3.98|3.93|3.97|4936
1592238300|2020-06-15 16:25:00|3.95|3.95|3.95|3.95|2000
1592238900|2020-06-15 16:35:00|3.95|3.95|3.93|3.93|1187
1592239500|2020-06-15 16:45:00|3.888|3.888|3.888|3.888|250
1592239800|2020-06-15 16:50:00|3.89|3.89|3.89|3.89|210
1592240100|2020-06-15 16:55:00|3.92|3.92|3.91|3.91|700
1592240400|2020-06-15 17:00:00|3.902|3.902|3.89|3.89|225
1592240700|2020-06-15 17:05:00|3.9|3.9|3.88|3.88|670
1592241000|2020-06-15 17:10:00|3.88|3.88|3.88|3.88|400
1592241900|2020-06-15 17:25:00|3.92|3.92|3.89|3.89|3517
1592242500|2020-06-15 17:35:00|3.925|3.925|3.925|3.925|331
1592243400|2020-06-15 17:50:00|3.92|3.967|3.92|3.967|2887
1592243700|2020-06-15 17:55:00|3.97|3.97|3.97|3.97|430
1592244000|2020-06-15 18:00:00|3.94|3.955|3.94|3.95|4600
1592244300|2020-06-15 18:05:00|3.96|3.96|3.94|3.94|2236
1592245800|2020-06-15 18:30:00|3.89|3.89|3.85|3.87|7678
1592246400|2020-06-15 18:40:00|3.88|3.88|3.88|3.88|2000
1592246700|2020-06-15 18:45:00|3.87|3.87|3.87|3.87|141
1592248500|2020-06-15 19:15:00|3.88|3.92|3.88|3.901|0
1592305200|2020-06-16 11:00:00|3.91|3.91|3.91|3.91|0
1592312100|2020-06-16 12:55:00|3.98|3.98|3.98|3.98|0
1592313900|2020-06-16 13:25:00|3.91|3.91|3.91|3.91|0
1592314200|2020-06-16 13:30:00|3.9|4.002|3.9|4.002|11415
1592314500|2020-06-16 13:35:00|4.19|4.22|4.19|4.22|906
1592314800|2020-06-16 13:40:00|4.22|4.47|4.22|4.47|10595
1592315100|2020-06-16 13:45:00|4.47|4.48|4.347|4.47|11152
1592315400|2020-06-16 13:50:00|4.477|4.5|4.47|4.5|9569
1592315700|2020-06-16 13:55:00|4.5|4.99|4.5|4.99|22096
1592316000|2020-06-16 14:00:00|4.99|5.16|4.67|5|28291
1592316300|2020-06-16 14:05:00|4.844|4.91|4.81|4.87|8606
1592316600|2020-06-16 14:10:00|4.86|4.95|4.81|4.86|13958
1592316900|2020-06-16 14:15:00|4.85|4.87|4.82|4.83|6790
1592317200|2020-06-16 14:20:00|4.87|4.912|4.859|4.912|9757
1592317500|2020-06-16 14:25:00|4.9|4.91|4.89|4.909|6985
1592317800|2020-06-16 14:30:00|4.89|4.89|4.83|4.848|13781
1592318100|2020-06-16 14:35:00|4.84|4.9|4.84|4.9|2490
1592318400|2020-06-16 14:40:00|4.89|4.9|4.84|4.844|1815
1592318700|2020-06-16 14:45:00|4.9|4.9|4.9|4.9|2023
1592319000|2020-06-16 14:50:00|4.87|4.87|4.78|4.78|3019
1592319300|2020-06-16 14:55:00|4.78|4.79|4.69|4.779|6411
1592319600|2020-06-16 15:00:00|4.77|4.77|4.693|4.693|500
1592319900|2020-06-16 15:05:00|4.63|4.699|4.63|4.699|1923
1592320500|2020-06-16 15:15:00|4.69|4.73|4.68|4.73|1402
1592320800|2020-06-16 15:20:00|4.75|4.757|4.745|4.745|1985
1592321100|2020-06-16 15:25:00|4.8|4.8|4.8|4.8|278
1592321400|2020-06-16 15:30:00|4.785|4.785|4.785|4.785|7605
1592321700|2020-06-16 15:35:00|4.76|4.76|4.72|4.72|8856
1592322000|2020-06-16 15:40:00|4.72|4.725|4.72|4.725|758
1592322300|2020-06-16 15:45:00|4.72|4.72|4.72|4.72|171
1592322600|2020-06-16 15:50:00|4.725|4.76|4.721|4.76|4009
1592322900|2020-06-16 15:55:00|4.74|4.77|4.74|4.751|1539
1592323200|2020-06-16 16:00:00|4.755|4.755|4.66|4.66|1624
1592323500|2020-06-16 16:05:00|4.649|4.649|4.508|4.508|5231
1592323800|2020-06-16 16:10:00|4.48|4.48|4.36|4.41|2340
1592324100|2020-06-16 16:15:00|4.41|4.41|4.33|4.33|2004
1592324400|2020-06-16 16:20:00|4.2|4.2|4.2|4.2|263
1592324700|2020-06-16 16:25:00|4.253|4.253|4.253|4.253|306
1592325000|2020-06-16 16:30:00|4.2|4.2|4.2|4.2|1001
1592325900|2020-06-16 16:45:00|4.2|4.2|4.2|4.2|223
1592326200|2020-06-16 16:50:00|4.18|4.18|4.18|4.18|225
1592326500|2020-06-16 16:55:00|4.21|4.21|4.18|4.18|2081
1592327100|2020-06-16 17:05:00|4.18|4.18|4.17|4.18|972
1592327400|2020-06-16 17:10:00|4.177|4.21|4.177|4.19|2999
1592328000|2020-06-16 17:20:00|4.17|4.17|4.17|4.17|679
1592328300|2020-06-16 17:25:00|4.17|4.17|4.17|4.17|401
1592328600|2020-06-16 17:30:00|4.17|4.17|4.09|4.09|4443
1592328900|2020-06-16 17:35:00|4.035|4.04|4.03|4.03|5158
1592329800|2020-06-16 17:50:00|4.17|4.17|4.17|4.17|163
1592331600|2020-06-16 18:20:00|4.15|4.16|4.15|4.16|502
1592331900|2020-06-16 18:25:00|4.17|4.24|4.17|4.24|3913
1592333100|2020-06-16 18:45:00|4.19|4.19|4.15|4.15|900
1592333700|2020-06-16 18:55:00|4.165|4.165|4.165|4.165|101
1592334600|2020-06-16 19:10:00|4.17|4.17|4.17|4.17|500
1592334900|2020-06-16 19:15:00|4.16|4.16|4.11|4.11|1144
1592335200|2020-06-16 19:20:00|4.17|4.17|4.17|4.17|103
1592335800|2020-06-16 19:30:00|4.112|4.112|4.112|4.112|403
1592336400|2020-06-16 19:40:00|4.1|4.1|4.1|4.1|100
1592336700|2020-06-16 19:45:00|4.105|4.105|4.105|4.105|501
1592337000|2020-06-16 19:50:00|4.1|4.1|4.1|4.1|652
1592337300|2020-06-16 19:55:00|4.12|4.155|4.12|4.13|0
1592400600|2020-06-17 13:30:00|4.8|5|4.36|4.77|35632
1592400900|2020-06-17 13:35:00|4.7|4.7|4.6|4.61|3698
1592401200|2020-06-17 13:40:00|4.61|4.61|4.61|4.61|344
1592401500|2020-06-17 13:45:00|4.7|4.711|4.65|4.65|709
1592401800|2020-06-17 13:50:00|4.62|4.62|4.58|4.58|875
1592402100|2020-06-17 13:55:00|4.542|4.542|4.5|4.53|4094
1592402400|2020-06-17 14:00:00|4.56|4.75|4.539|4.539|10016
1592402700|2020-06-17 14:05:00|4.555|4.555|4.36|4.38|13750
1592403000|2020-06-17 14:10:00|4.44|4.44|4.44|4.44|229
1592403600|2020-06-17 14:20:00|4.37|4.42|4.32|4.4|1756
1592403900|2020-06-17 14:25:00|4.274|4.274|4.25|4.25|983
1592404200|2020-06-17 14:30:00|4.23|4.23|4.18|4.18|846
1592404800|2020-06-17 14:40:00|4.36|4.36|4.36|4.36|110
1592405100|2020-06-17 14:45:00|4.36|4.41|4.35|4.41|2479
1592405400|2020-06-17 14:50:00|4.406|4.41|4.377|4.377|495
1592406300|2020-06-17 15:05:00|4.41|4.51|4.4|4.51|846
1592406900|2020-06-17 15:15:00|4.42|4.42|4.42|4.42|1204
1592407200|2020-06-17 15:20:00|4.5|4.54|4.5|4.54|850
1592407800|2020-06-17 15:30:00|4.5|4.5|4.5|4.5|910
1592408400|2020-06-17 15:40:00|4.49|4.49|4.455|4.455|300
1592408700|2020-06-17 15:45:00|4.42|4.42|4.42|4.42|200
1592409000|2020-06-17 15:50:00|4.43|4.44|4.43|4.44|419
1592410800|2020-06-17 16:20:00|4.43|4.44|4.43|4.44|228
1592411100|2020-06-17 16:25:00|4.435|4.441|4.435|4.441|793
1592413500|2020-06-17 17:05:00|4.42|4.42|4.42|4.42|200
1592415300|2020-06-17 17:35:00|4.45|4.46|4.45|4.46|649
1592416200|2020-06-17 17:50:00|4.47|4.5|4.47|4.49|1105
1592416500|2020-06-17 17:55:00|4.5|4.5|4.5|4.5|1501
1592417100|2020-06-17 18:05:00|4.53|4.532|4.53|4.532|289
1592417400|2020-06-17 18:10:00|4.54|4.54|4.54|4.54|598
1592418300|2020-06-17 18:25:00|4.67|4.7|4.67|4.7|3320
1592418600|2020-06-17 18:30:00|4.7|4.7|4.677|4.68|2939
1592418900|2020-06-17 18:35:00|4.666|4.7|4.666|4.7|1581
1592419800|2020-06-17 18:50:00|4.72|4.73|4.72|4.73|217
1592420100|2020-06-17 18:55:00|4.7|4.715|4.7|4.715|501
1592420400|2020-06-17 19:00:00|4.74|4.83|4.726|4.83|3808
1592421000|2020-06-17 19:10:00|4.78|4.78|4.78|4.78|132
1592421300|2020-06-17 19:15:00|4.83|4.88|4.83|4.88|1716
1592421600|2020-06-17 19:20:00|4.84|4.86|4.84|4.86|750
1592421900|2020-06-17 19:25:00|4.81|4.81|4.77|4.78|1353
1592422200|2020-06-17 19:30:00|4.752|4.86|4.752|4.86|821
1592422500|2020-06-17 19:35:00|4.83|4.83|4.82|4.82|2444
1592423100|2020-06-17 19:45:00|4.86|4.86|4.86|4.86|375
1592423400|2020-06-17 19:50:00|4.86|4.86|4.74|4.75|3246
1592423700|2020-06-17 19:55:00|4.71|4.71|4.71|4.71|312
1592424000|2020-06-17 20:00:00|4.74|4.74|4.74|4.74|0
1592435400|2020-06-17 23:10:00|4.98|4.98|4.98|4.98|0
1592487000|2020-06-18 13:30:00|4.62|4.87|4.62|4.86|3524
1592487300|2020-06-18 13:35:00|4.85|4.86|4.75|4.86|3241
1592487600|2020-06-18 13:40:00|4.86|4.955|4.86|4.913|792
1592487900|2020-06-18 13:45:00|4.94|4.94|4.94|4.94|176
1592488200|2020-06-18 13:50:00|4.95|5|4.95|5|4997
1592488500|2020-06-18 13:55:00|4.97|4.97|4.91|4.92|4245
1592488800|2020-06-18 14:00:00|4.96|4.96|4.96|4.96|255
1592489100|2020-06-18 14:05:00|4.98|4.99|4.97|4.99|383
1592489400|2020-06-18 14:10:00|4.99|4.99|4.96|4.99|3608
1592489700|2020-06-18 14:15:00|4.98|4.99|4.98|4.99|1384
1592490300|2020-06-18 14:25:00|4.91|4.91|4.91|4.91|542
1592490900|2020-06-18 14:35:00|4.95|4.95|4.95|4.95|160
1592491500|2020-06-18 14:45:00|4.915|4.915|4.915|4.915|260
1592491800|2020-06-18 14:50:00|4.94|4.94|4.85|4.897|6731
1592492100|2020-06-18 14:55:00|4.86|4.86|4.83|4.83|1460
1592492400|2020-06-18 15:00:00|4.84|4.84|4.83|4.83|805
1592492700|2020-06-18 15:05:00|4.877|4.909|4.877|4.909|740
1592493000|2020-06-18 15:10:00|4.849|4.91|4.849|4.91|769
1592493600|2020-06-18 15:20:00|4.87|4.87|4.87|4.87|304
1592493900|2020-06-18 15:25:00|4.9|4.9|4.9|4.9|190
1592494200|2020-06-18 15:30:00|4.91|4.91|4.885|4.9|701
1592494500|2020-06-18 15:35:00|4.89|4.89|4.89|4.89|149
1592494800|2020-06-18 15:40:00|4.87|4.87|4.84|4.87|3916
1592495400|2020-06-18 15:50:00|4.86|4.86|4.76|4.76|3780
1592495700|2020-06-18 15:55:00|4.76|4.813|4.76|4.813|378
1592496000|2020-06-18 16:00:00|4.783|4.783|4.783|4.783|200
1592496300|2020-06-18 16:05:00|4.79|4.79|4.79|4.79|100
1592496900|2020-06-18 16:15:00|4.82|4.82|4.82|4.82|683
1592497500|2020-06-18 16:25:00|4.8|4.8|4.8|4.8|593
1592497800|2020-06-18 16:30:00|4.8|4.8|4.67|4.67|3628
1592498400|2020-06-18 16:40:00|4.704|4.704|4.704|4.704|290
1592498700|2020-06-18 16:45:00|4.7|4.7|4.7|4.7|100
1592499300|2020-06-18 16:55:00|4.7|4.7|4.66|4.683|1761
1592499900|2020-06-18 17:05:00|4.7|4.7|4.7|4.7|148
1592501100|2020-06-18 17:25:00|4.66|4.66|4.66|4.66|100
1592501400|2020-06-18 17:30:00|4.68|4.68|4.67|4.67|490
1592501700|2020-06-18 17:35:00|4.67|4.67|4.67|4.67|373
1592502300|2020-06-18 17:45:00|4.66|4.66|4.66|4.66|105
1592502900|2020-06-18 17:55:00|4.67|4.67|4.67|4.67|114
1592503500|2020-06-18 18:05:00|4.67|4.68|4.66|4.68|525
1592504100|2020-06-18 18:15:00|4.67|4.67|4.67|4.67|214
1592504400|2020-06-18 18:20:00|4.67|4.68|4.67|4.68|1198
1592504700|2020-06-18 18:25:00|4.67|4.67|4.67|4.67|219
1592505000|2020-06-18 18:30:00|4.67|4.67|4.67|4.67|378
1592505600|2020-06-18 18:40:00|4.67|4.67|4.67|4.67|225
1592505900|2020-06-18 18:45:00|4.66|4.66|4.61|4.62|2299
1592507400|2020-06-18 19:10:00|4.61|4.615|4.61|4.615|278
1592508000|2020-06-18 19:20:00|4.63|4.63|4.63|4.63|184
1592508300|2020-06-18 19:25:00|4.613|4.613|4.61|4.61|312
1592508600|2020-06-18 19:30:00|4.61|4.63|4.61|4.63|590
1592508900|2020-06-18 19:35:00|4.61|4.61|4.61|4.61|198
1592509200|2020-06-18 19:40:00|4.59|4.61|4.59|4.595|1008
1592509500|2020-06-18 19:45:00|4.57|4.57|4.46|4.46|4537
1592509800|2020-06-18 19:50:00|4.488|4.488|4.488|4.488|1000
1592510100|2020-06-18 19:55:00|4.44|4.48|4.43|4.46|0
1592573400|2020-06-19 13:30:00|4.44|4.52|4.44|4.52|2808
1592573700|2020-06-19 13:35:00|4.51|4.51|4.51|4.51|350
1592574000|2020-06-19 13:40:00|4.49|4.51|4.49|4.51|980
1592574300|2020-06-19 13:45:00|4.55|4.56|4.55|4.56|341
1592574600|2020-06-19 13:50:00|4.575|4.581|4.575|4.581|434
1592575200|2020-06-19 14:00:00|4.595|4.595|4.57|4.57|867
1592575800|2020-06-19 14:10:00|4.56|4.56|4.56|4.56|177
1592576100|2020-06-19 14:15:00|4.57|4.57|4.57|4.57|122
1592577000|2020-06-19 14:30:00|4.56|4.56|4.56|4.56|209
1592577300|2020-06-19 14:35:00|4.55|4.55|4.43|4.465|4921
1592577900|2020-06-19 14:45:00|4.31|4.31|4.31|4.31|3170
1592578200|2020-06-19 14:50:00|4.26|4.26|4.16|4.21|4899
1592578500|2020-06-19 14:55:00|4.22|4.22|4.22|4.22|120
1592579100|2020-06-19 15:05:00|4.21|4.39|4.21|4.39|5019
1592579400|2020-06-19 15:10:00|4.39|4.54|4.377|4.53|12410
1592579700|2020-06-19 15:15:00|4.55|4.661|4.55|4.661|5510
1592580000|2020-06-19 15:20:00|4.59|4.59|4.59|4.59|0
1592580300|2020-06-19 15:25:00|4.58|4.58|4.58|4.58|43160
1592581500|2020-06-19 15:45:00|4.47|4.47|4.47|4.47|100
1592581800|2020-06-19 15:50:00|4.38|4.44|4.33|4.39|2372
1592582100|2020-06-19 15:55:00|4.34|4.35|4.34|4.35|601
1592582700|2020-06-19 16:05:00|4.24|4.26|4.24|4.26|600
1592583000|2020-06-19 16:10:00|4.275|4.32|4.275|4.32|1354
1592583600|2020-06-19 16:20:00|4.3|4.3|4.29|4.293|1038
1592584800|2020-06-19 16:40:00|4.22|4.22|4.22|4.22|328
1592585400|2020-06-19 16:50:00|4.225|4.225|4.225|4.225|100
1592585700|2020-06-19 16:55:00|4.24|4.24|4.24|4.24|500
1592586000|2020-06-19 17:00:00|4.24|4.34|4.24|4.34|925
1592588100|2020-06-19 17:35:00|4.34|4.34|4.34|4.34|755
1592590200|2020-06-19 18:10:00|4.287|4.287|4.287|4.287|215
1592590800|2020-06-19 18:20:00|4.3|4.3|4.3|4.3|454
1592591100|2020-06-19 18:25:00|4.37|4.37|4.35|4.35|319
1592591700|2020-06-19 18:35:00|4.43|4.47|4.38|4.46|2225
1592592000|2020-06-19 18:40:00|4.5|4.5|4.47|4.47|225
1592594700|2020-06-19 19:25:00|4.465|4.465|4.465|4.465|212
1592595600|2020-06-19 19:40:00|4.45|4.45|4.45|4.45|291
1592595900|2020-06-19 19:45:00|4.42|4.42|4.41|4.41|534
1592596200|2020-06-19 19:50:00|4.45|4.46|4.37|4.38|1020
1592596500|2020-06-19 19:55:00|4.38|4.39|4.38|4.39|1327
1592596800|2020-06-19 20:00:00|4.35|4.35|4.35|4.35|29516
1592832600|2020-06-22 13:30:00|4.29|4.29|4.195|4.195|0
1592832900|2020-06-22 13:35:00|4.19|4.42|4.19|4.35|7152
1592833200|2020-06-22 13:40:00|4.352|4.36|4.351|4.36|830
1592833500|2020-06-22 13:45:00|4.43|4.43|4.41|4.42|2230
1592834100|2020-06-22 13:55:00|4.445|4.445|4.445|4.445|270
1592834700|2020-06-22 14:05:00|4.56|4.56|4.49|4.49|363
1592835000|2020-06-22 14:10:00|4.54|4.54|4.54|4.54|100
1592835300|2020-06-22 14:15:00|4.42|4.42|4.41|4.41|255
1592835600|2020-06-22 14:20:00|4.41|4.41|4.41|4.41|202
1592836200|2020-06-22 14:30:00|4.5|4.5|4.5|4.5|370
1592836500|2020-06-22 14:35:00|4.48|4.48|4.48|4.48|148
1592837700|2020-06-22 14:55:00|4.49|4.49|4.49|4.49|220
1592838000|2020-06-22 15:00:00|4.48|4.54|4.48|4.54|615
1592838600|2020-06-22 15:10:00|4.53|4.539|4.44|4.44|1330
1592838900|2020-06-22 15:15:00|4.44|4.44|4.36|4.36|1374
1592841600|2020-06-22 16:00:00|4.325|4.325|4.325|4.325|0
1592843100|2020-06-22 16:25:00|4.3|4.3|4.251|4.251|18285
1592844300|2020-06-22 16:45:00|4.26|4.26|4.26|4.26|191
1592845800|2020-06-22 17:10:00|4.24|4.24|4.24|4.24|236
1592848200|2020-06-22 17:50:00|4.255|4.255|4.255|4.255|1198
1592850300|2020-06-22 18:25:00|4.28|4.28|4.28|4.28|145
1592851200|2020-06-22 18:40:00|4.26|4.29|4.25|4.29|1031
1592855100|2020-06-22 19:45:00|4.31|4.31|4.31|4.31|100
1592855400|2020-06-22 19:50:00|4.26|4.32|4.26|4.32|426
1592855700|2020-06-22 19:55:00|4.32|4.33|4.31|4.33|627
1592919000|2020-06-23 13:30:00|4.35|4.425|4.35|4.425|0
1592919300|2020-06-23 13:35:00|4.393|4.393|4.393|4.393|2407
1592919900|2020-06-23 13:45:00|4.345|4.345|4.345|4.345|230
1592921100|2020-06-23 14:05:00|4.325|4.325|4.25|4.25|3165
1592922300|2020-06-23 14:25:00|4.24|4.26|4.21|4.21|4204
1592923200|2020-06-23 14:40:00|4.29|4.29|4.29|4.29|150
1592923500|2020-06-23 14:45:00|4.26|4.3|4.26|4.3|931
1592924100|2020-06-23 14:55:00|4.25|4.25|4.25|4.25|127
1592926500|2020-06-23 15:35:00|4.19|4.19|4.19|4.19|1950
1592928300|2020-06-23 16:05:00|4.24|4.24|4.24|4.24|160
1592928900|2020-06-23 16:15:00|4.19|4.19|4.19|4.19|200
1592929200|2020-06-23 16:20:00|4.19|4.19|4.19|4.19|114
1592929500|2020-06-23 16:25:00|4.19|4.2|4.19|4.19|1116
1592931900|2020-06-23 17:05:00|4.2|4.2|4.2|4.2|205
1592933100|2020-06-23 17:25:00|4.19|4.19|4.19|4.19|414
1592934900|2020-06-23 17:55:00|4.24|4.24|4.18|4.18|580
1592935500|2020-06-23 18:05:00|4.18|4.18|4.18|4.18|358
1592935800|2020-06-23 18:10:00|4.18|4.18|4.18|4.18|617
1592936700|2020-06-23 18:25:00|4.17|4.17|4.15|4.15|1018
1592937000|2020-06-23 18:30:00|4.21|4.21|4.21|4.21|100
1592937300|2020-06-23 18:35:00|4.15|4.15|4.15|4.15|799
1592937600|2020-06-23 18:40:00|4.12|4.12|4.115|4.115|318
1592937900|2020-06-23 18:45:00|4.18|4.18|4.18|4.18|506
1592939700|2020-06-23 19:15:00|4.11|4.11|4.08|4.08|3142
1592940000|2020-06-23 19:20:00|4.08|4.08|3.88|3.88|16603
1592940300|2020-06-23 19:25:00|3.92|3.92|3.92|3.92|342
1592940600|2020-06-23 19:30:00|3.95|3.95|3.94|3.94|630
1592940900|2020-06-23 19:35:00|3.88|3.9|3.88|3.9|1294
1592941500|2020-06-23 19:45:00|3.89|3.94|3.89|3.94|1005
1592941800|2020-06-23 19:50:00|3.945|3.945|3.945|3.945|625
1592942100|2020-06-23 19:55:00|3.97|3.97|3.97|3.97|104
1592942400|2020-06-23 20:00:00|3.92|3.92|3.92|3.92|1053
1593005400|2020-06-24 13:30:00|3.87|4.02|3.87|3.95|0
1593005700|2020-06-24 13:35:00|4.12|4.12|4.03|4.03|1202
1593006000|2020-06-24 13:40:00|4.066|4.066|4.066|4.066|696
1593006300|2020-06-24 13:45:00|4.07|4.08|4.07|4.08|441
1593007500|2020-06-24 14:05:00|4|4|4|4|201
1593010200|2020-06-24 14:50:00|3.99|3.99|3.96|3.96|926
1593010500|2020-06-24 14:55:00|3.95|3.95|3.95|3.95|213
1593010800|2020-06-24 15:00:00|4|4|4|4|110
1593011100|2020-06-24 15:05:00|4.02|4.02|3.99|3.99|1621
1593012900|2020-06-24 15:35:00|3.9|3.9|3.78|3.78|1903
1593013200|2020-06-24 15:40:00|3.781|3.781|3.781|3.781|862
1593015000|2020-06-24 16:10:00|3.82|3.82|3.82|3.82|223
1593017100|2020-06-24 16:45:00|3.88|3.88|3.88|3.88|242
1593018300|2020-06-24 17:05:00|3.845|3.853|3.845|3.853|437
1593020100|2020-06-24 17:35:00|3.85|3.87|3.85|3.87|548
1593023700|2020-06-24 18:35:00|3.83|3.83|3.83|3.83|126
1593024900|2020-06-24 18:55:00|3.87|3.88|3.87|3.88|532
1593025800|2020-06-24 19:10:00|3.83|3.83|3.83|3.83|171
1593028500|2020-06-24 19:55:00|3.847|3.847|3.847|3.847|548
1593028800|2020-06-24 20:00:00|3.83|3.83|3.83|3.83|516
1593092100|2020-06-25 13:35:00|3.8|3.81|3.78|3.78|0
1593093600|2020-06-25 14:00:00|3.72|3.72|3.694|3.694|1922
1593094500|2020-06-25 14:15:00|3.76|3.76|3.76|3.76|1024
1593095400|2020-06-25 14:30:00|3.76|3.76|3.76|3.76|120
1593095700|2020-06-25 14:35:00|3.7|3.75|3.7|3.75|793
1593096300|2020-06-25 14:45:00|3.75|3.75|3.75|3.75|401
1593096600|2020-06-25 14:50:00|3.75|3.75|3.74|3.74|838
1593097800|2020-06-25 15:10:00|3.66|3.66|3.65|3.65|200
1593098100|2020-06-25 15:15:00|3.72|3.72|3.72|3.72|200
1593098400|2020-06-25 15:20:00|3.72|3.76|3.72|3.76|1124
1593099300|2020-06-25 15:35:00|3.72|3.72|3.72|3.72|523
1593099900|2020-06-25 15:45:00|3.68|3.68|3.68|3.68|550
1593102600|2020-06-25 16:30:00|3.7|3.7|3.7|3.7|414
1593102900|2020-06-25 16:35:00|3.71|3.71|3.71|3.71|126
1593104400|2020-06-25 17:00:00|3.72|3.72|3.72|3.72|316
1593105900|2020-06-25 17:25:00|3.76|3.76|3.76|3.76|238
1593108600|2020-06-25 18:10:00|3.75|3.75|3.75|3.75|400
1593108900|2020-06-25 18:15:00|3.77|3.77|3.77|3.77|119
1593110100|2020-06-25 18:35:00|3.769|3.77|3.769|3.77|463
1593110400|2020-06-25 18:40:00|3.799|3.799|3.799|3.799|1001
1593111000|2020-06-25 18:50:00|3.779|3.782|3.7|3.724|4639
1593111300|2020-06-25 18:55:00|3.67|3.698|3.6|3.6|13479
1593111600|2020-06-25 19:00:00|3.555|3.595|3.44|3.45|6196
1593111900|2020-06-25 19:05:00|3.44|3.45|3.39|3.39|2125
1593112200|2020-06-25 19:10:00|3.33|3.34|3.3|3.34|1205
1593112500|2020-06-25 19:15:00|3.34|3.34|3.34|3.34|117
1593112800|2020-06-25 19:20:00|3.31|3.44|3.31|3.44|4145
1593113400|2020-06-25 19:30:00|3.39|3.419|3.39|3.419|400
1593113700|2020-06-25 19:35:00|3.39|3.39|3.35|3.35|1962
1593114300|2020-06-25 19:45:00|3.33|3.33|3.32|3.32|902
1593114600|2020-06-25 19:50:00|3.31|3.31|3.3|3.3|1816
1593114900|2020-06-25 19:55:00|3.32|3.33|3.29|3.31|3226
1593178200|2020-06-26 13:30:00|3.23|3.23|3.23|3.23|0
1593178500|2020-06-26 13:35:00|3.35|3.42|3.35|3.4|1231
1593178800|2020-06-26 13:40:00|3.4|3.4|3.4|3.4|229
1593179100|2020-06-26 13:45:00|3.33|3.33|3.31|3.31|1701
1593179400|2020-06-26 13:50:00|3.26|3.3|3.26|3.3|931
1593180600|2020-06-26 14:10:00|3.34|3.34|3.34|3.34|813
1593180900|2020-06-26 14:15:00|3.34|3.36|3.333|3.35|4190
1593181200|2020-06-26 14:20:00|3.371|3.38|3.35|3.355|2850
1593181500|2020-06-26 14:25:00|3.34|3.37|3.32|3.32|4913
1593184200|2020-06-26 15:10:00|3.405|3.41|3.373|3.377|2202
1593184500|2020-06-26 15:15:00|3.41|3.41|3.41|3.41|200
1593184800|2020-06-26 15:20:00|3.42|3.42|3.42|3.42|500
1593185100|2020-06-26 15:25:00|3.42|3.42|3.42|3.42|651
1593186300|2020-06-26 15:45:00|3.42|3.42|3.42|3.42|786
1593188400|2020-06-26 16:20:00|3.42|3.42|3.4|3.4|3146
1593189000|2020-06-26 16:30:00|3.41|3.41|3.41|3.41|1000
1593189300|2020-06-26 16:35:00|3.4|3.44|3.4|3.44|5522
1593190200|2020-06-26 16:50:00|3.467|3.469|3.467|3.469|325
1593190500|2020-06-26 16:55:00|3.46|3.47|3.46|3.47|1213
1593191100|2020-06-26 17:05:00|3.473|3.473|3.473|3.473|200
1593191700|2020-06-26 17:15:00|3.5|3.59|3.5|3.59|4346
1593192300|2020-06-26 17:25:00|3.549|3.549|3.549|3.549|228
1593194400|2020-06-26 18:00:00|3.6|3.62|3.59|3.59|1623
1593195900|2020-06-26 18:25:00|3.615|3.615|3.615|3.615|235
1593197400|2020-06-26 18:50:00|3.66|3.66|3.66|3.66|123
1593198300|2020-06-26 19:05:00|3.641|3.66|3.641|3.66|1000
1593198600|2020-06-26 19:10:00|3.63|3.63|3.63|3.63|800
1593198900|2020-06-26 19:15:00|3.618|3.64|3.583|3.583|2631
1593199800|2020-06-26 19:30:00|3.55|3.55|3.55|3.55|150
1593200100|2020-06-26 19:35:00|3.553|3.553|3.553|3.553|503
1593201000|2020-06-26 19:50:00|3.565|3.565|3.54|3.54|1110
1593201300|2020-06-26 19:55:00|3.54|3.54|3.54|3.54|757
1593201600|2020-06-26 20:00:00|3.54|3.54|3.54|3.54|164
1593437400|2020-06-29 13:30:00|3.5|3.58|3.5|3.58|0
1593438300|2020-06-29 13:45:00|3.51|3.51|3.4|3.4|3680
1593438600|2020-06-29 13:50:00|3.457|3.457|3.457|3.457|137
1593439500|2020-06-29 14:05:00|3.455|3.455|3.405|3.405|300
1593439800|2020-06-29 14:10:00|3.455|3.483|3.455|3.483|887
1593440700|2020-06-29 14:25:00|3.428|3.43|3.428|3.43|450
1593441000|2020-06-29 14:30:00|3.44|3.44|3.44|3.44|229
1593441300|2020-06-29 14:35:00|3.43|3.43|3.43|3.43|347
1593441600|2020-06-29 14:40:00|3.43|3.44|3.43|3.44|421
1593441900|2020-06-29 14:45:00|3.41|3.41|3.41|3.41|700
1593442500|2020-06-29 14:55:00|3.42|3.42|3.42|3.42|100
1593443100|2020-06-29 15:05:00|3.51|3.52|3.475|3.475|881
1593444900|2020-06-29 15:35:00|3.49|3.49|3.49|3.49|102
1593446100|2020-06-29 15:55:00|3.51|3.51|3.51|3.51|200
1593447000|2020-06-29 16:10:00|3.56|3.56|3.56|3.56|250
1593447600|2020-06-29 16:20:00|3.58|3.605|3.58|3.6|2772
1593447900|2020-06-29 16:25:00|3.6|3.6|3.6|3.6|102
1593450000|2020-06-29 17:00:00|3.62|3.65|3.62|3.65|5530
1593450300|2020-06-29 17:05:00|3.66|3.72|3.66|3.72|4124
1593450900|2020-06-29 17:15:00|3.64|3.64|3.64|3.64|100
1593451200|2020-06-29 17:20:00|3.73|3.73|3.73|3.73|200
1593451500|2020-06-29 17:25:00|3.74|3.74|3.74|3.74|286
1593453600|2020-06-29 18:00:00|3.77|3.77|3.77|3.77|206
1593453900|2020-06-29 18:05:00|3.72|3.72|3.72|3.72|100
1593454200|2020-06-29 18:10:00|3.72|3.72|3.72|3.72|200
1593454500|2020-06-29 18:15:00|3.78|3.78|3.78|3.78|301
1593455400|2020-06-29 18:30:00|3.745|3.745|3.73|3.73|226
1593457500|2020-06-29 19:05:00|3.74|3.74|3.74|3.74|104
1593459300|2020-06-29 19:35:00|3.78|3.78|3.78|3.78|250
1593459600|2020-06-29 19:40:00|3.764|3.764|3.764|3.764|301
1593460200|2020-06-29 19:50:00|3.75|3.77|3.74|3.77|802
1593460500|2020-06-29 19:55:00|3.71|3.71|3.71|3.71|417
1593460800|2020-06-29 20:00:00|3.77|3.77|3.77|3.77|598
1593523800|2020-06-30 13:30:00|3.723|3.723|3.723|3.723|0
1593524700|2020-06-30 13:45:00|3.7|3.7|3.7|3.7|182
1593527700|2020-06-30 14:35:00|3.65|3.65|3.65|3.65|120
1593530400|2020-06-30 15:20:00|3.76|3.76|3.76|3.76|319
1593531000|2020-06-30 15:30:00|3.789|3.789|3.764|3.764|1401
1593531300|2020-06-30 15:35:00|3.89|3.89|3.73|3.75|4059
1593531600|2020-06-30 15:40:00|3.91|3.93|3.74|3.852|9709
1593536700|2020-06-30 17:05:00|3.79|3.79|3.79|3.79|100
1593537000|2020-06-30 17:10:00|3.771|3.79|3.771|3.79|800
1593537300|2020-06-30 17:15:00|3.71|3.71|3.7|3.7|816
1593538200|2020-06-30 17:30:00|3.76|3.76|3.76|3.76|100
1593538800|2020-06-30 17:40:00|3.76|3.81|3.76|3.81|3335
1593540900|2020-06-30 18:15:00|3.761|3.761|3.732|3.732|3048
1593541200|2020-06-30 18:20:00|3.85|3.85|3.85|3.85|10044
1593541500|2020-06-30 18:25:00|3.84|3.84|3.78|3.78|5101
1593543000|2020-06-30 18:50:00|3.83|3.83|3.83|3.83|101
1593544500|2020-06-30 19:15:00|3.805|3.805|3.805|3.805|100
1593546000|2020-06-30 19:40:00|3.84|3.85|3.84|3.84|601
1593546600|2020-06-30 19:50:00|3.84|3.84|3.84|3.84|100
1593547200|2020-06-30 20:00:00|3.85|3.85|3.85|3.85|0
1593560100|2020-06-30 23:35:00|3.78|3.78|3.78|3.78|0
1593610200|2020-07-01 13:30:00|3.78|3.78|3.78|3.78|161
1593611100|2020-07-01 13:45:00|3.845|3.845|3.845|3.845|121
1593611700|2020-07-01 13:55:00|3.73|3.86|3.73|3.86|2873
1593612300|2020-07-01 14:05:00|3.945|3.945|3.945|3.945|116
1593612600|2020-07-01 14:10:00|3.95|3.95|3.95|3.95|276
1593612900|2020-07-01 14:15:00|3.9|3.9|3.9|3.9|386
1593613200|2020-07-01 14:20:00|3.913|3.913|3.913|3.913|246
1593614100|2020-07-01 14:35:00|3.79|3.79|3.79|3.79|200
1593614400|2020-07-01 14:40:00|3.82|3.82|3.71|3.78|2578
1593619200|2020-07-01 16:00:00|3.84|3.84|3.84|3.84|180
1593619500|2020-07-01 16:05:00|3.84|3.84|3.84|3.84|802
1593620700|2020-07-01 16:25:00|3.84|3.84|3.84|3.84|809
1593621300|2020-07-01 16:35:00|3.87|3.87|3.87|3.87|0
1593622200|2020-07-01 16:50:00|3.85|3.85|3.85|3.85|9344
1593627300|2020-07-01 18:15:00|3.878|3.878|3.878|3.878|1220
1593628200|2020-07-01 18:30:00|3.85|3.85|3.85|3.85|100
1593628500|2020-07-01 18:35:00|3.85|3.85|3.8|3.8|1956
1593630300|2020-07-01 19:05:00|3.77|3.77|3.77|3.77|100
1593630600|2020-07-01 19:10:00|3.82|3.85|3.81|3.85|720
1593630900|2020-07-01 19:15:00|3.87|3.87|3.87|3.87|102
1593631200|2020-07-01 19:20:00|3.87|3.87|3.87|3.87|1400
1593631500|2020-07-01 19:25:00|3.93|3.99|3.93|3.99|3400
1593631800|2020-07-01 19:30:00|3.98|4.24|3.98|4.24|1576
1593632100|2020-07-01 19:35:00|4.23|4.23|4.23|4.23|1201
1593632400|2020-07-01 19:40:00|4.23|4.25|4.2|4.25|1626
1593632700|2020-07-01 19:45:00|4.25|4.29|4.24|4.29|2625
1593633000|2020-07-01 19:50:00|4.3|4.35|4.29|4.35|3398
1593633300|2020-07-01 19:55:00|4.35|4.39|4.345|4.39|5615
1593696600|2020-07-02 13:30:00|4.55|4.55|4.55|4.55|0
1593697500|2020-07-02 13:45:00|4.4|4.4|4.4|4.4|0
1593697800|2020-07-02 13:50:00|4.4|4.4|4.4|4.4|2126
1593698100|2020-07-02 13:55:00|4.38|4.38|4.321|4.369|4274
1593698400|2020-07-02 14:00:00|4.38|4.38|4.369|4.369|5112
1593698700|2020-07-02 14:05:00|4.38|4.38|4.37|4.38|337
1593699600|2020-07-02 14:20:00|4.32|4.33|4.3|4.3|921
1593699900|2020-07-02 14:25:00|4.28|4.28|4.28|4.28|229
1593700200|2020-07-02 14:30:00|4.27|4.27|4.27|4.27|103
1593700800|2020-07-02 14:40:00|4.23|4.23|4.23|4.23|110
1593701100|2020-07-02 14:45:00|4.255|4.255|4.23|4.23|838
1593702600|2020-07-02 15:10:00|4.19|4.19|4.19|4.19|400
1593703500|2020-07-02 15:25:00|3.97|4.01|3.86|3.86|28197
1593704100|2020-07-02 15:35:00|4.019|4.04|3.97|4.04|3563
1593704400|2020-07-02 15:40:00|4.025|4.08|4.025|4.08|6507
1593704700|2020-07-02 15:45:00|4.117|4.117|4.066|4.107|2502
1593705000|2020-07-02 15:50:00|4.19|4.191|4.19|4.191|2500
1593705300|2020-07-02 15:55:00|4.19|4.19|4.12|4.12|763
1593708600|2020-07-02 16:50:00|4.16|4.16|4.16|4.16|427
1593711900|2020-07-02 17:45:00|4.11|4.11|4.11|4.11|890
1593712800|2020-07-02 18:00:00|4.1|4.1|4.1|4.1|591
1593714600|2020-07-02 18:30:00|3.98|3.98|3.98|3.98|336
1593716400|2020-07-02 19:00:00|3.92|3.93|3.92|3.93|966
1593718200|2020-07-02 19:30:00|3.91|3.91|3.91|3.91|372
1593719100|2020-07-02 19:45:00|3.97|3.97|3.97|3.97|375
1593719700|2020-07-02 19:55:00|3.95|3.95|3.94|3.94|560
1594042200|2020-07-06 13:30:00|3.92|3.99|3.92|3.987|0
1594042500|2020-07-06 13:35:00|3.99|4|3.99|4|1541
1594042800|2020-07-06 13:40:00|4.01|4.04|3.98|4.04|3503
1594043400|2020-07-06 13:50:00|4.04|4.052|4.04|4.052|420
1594043700|2020-07-06 13:55:00|4.08|4.08|4.08|4.08|300
1594044000|2020-07-06 14:00:00|4.08|4.09|4.03|4.03|2461
1594044600|2020-07-06 14:10:00|4.04|4.04|4.04|4.04|774
1594044900|2020-07-06 14:15:00|4.017|4.017|4.017|4.017|381
1594045800|2020-07-06 14:30:00|3.99|4.018|3.99|4.018|335
1594046700|2020-07-06 14:45:00|4.05|4.06|4.05|4.06|898
1594047000|2020-07-06 14:50:00|4.08|4.08|4.08|4.08|200
1594047300|2020-07-06 14:55:00|4.08|4.09|4.08|4.09|2375
1594048200|2020-07-06 15:10:00|4.09|4.09|4.09|4.09|411
1594048800|2020-07-06 15:20:00|4.085|4.085|4.085|4.085|140
1594049100|2020-07-06 15:25:00|4.09|4.12|4.09|4.12|7351
1594049400|2020-07-06 15:30:00|4.12|4.12|4.12|4.12|260
1594050000|2020-07-06 15:40:00|4.11|4.11|4.1|4.1|3110
1594050900|2020-07-06 15:55:00|4.11|4.11|4.11|4.11|383
1594057800|2020-07-06 17:50:00|4.08|4.086|4.08|4.086|340
1594058700|2020-07-06 18:05:00|4.08|4.08|4.08|4.08|1485
1594059000|2020-07-06 18:10:00|4.09|4.09|4.09|4.09|132
1594061100|2020-07-06 18:45:00|4.05|4.05|4.05|4.05|500
1594061400|2020-07-06 18:50:00|4.1|4.1|4.1|4.1|293
1594064400|2020-07-06 19:40:00|4.09|4.1|4.09|4.1|904
1594064700|2020-07-06 19:45:00|4.1|4.12|4.1|4.12|6253
1594065000|2020-07-06 19:50:00|4.12|4.12|4.12|4.12|121
1594065300|2020-07-06 19:55:00|4.131|4.131|4.131|4.131|404
1594065600|2020-07-06 20:00:00|4.11|4.11|4.11|4.11|506
1594129200|2020-07-07 13:40:00|4.12|4.12|4.12|4.12|0
1594129800|2020-07-07 13:50:00|4.115|4.115|4.03|4.07|2366
1594130400|2020-07-07 14:00:00|4.04|4.04|4.03|4.03|301
1594131600|2020-07-07 14:20:00|4.055|4.13|4.055|4.115|2515
1594131900|2020-07-07 14:25:00|4.15|4.6|4.15|4.56|20266
1594132200|2020-07-07 14:30:00|4.57|4.8|4.42|4.626|31157
1594132500|2020-07-07 14:35:00|4.5|4.5|4.28|4.28|3529
1594132800|2020-07-07 14:40:00|4.24|4.25|4.24|4.25|823
1594133100|2020-07-07 14:45:00|4.26|4.29|4.26|4.29|496
1594134000|2020-07-07 15:00:00|4.33|4.33|4.33|4.33|447
1594134600|2020-07-07 15:10:00|4.39|4.45|4.39|4.425|518
1594135200|2020-07-07 15:20:00|4.45|4.45|4.441|4.45|300
1594135500|2020-07-07 15:25:00|4.45|4.45|4.45|4.45|0
1594136100|2020-07-07 15:35:00|4.44|4.45|4.42|4.42|65569
1594136700|2020-07-07 15:45:00|4.39|4.39|4.39|4.39|367
1594139100|2020-07-07 16:25:00|4.37|4.37|4.37|4.37|211
1594139700|2020-07-07 16:35:00|4.35|4.35|4.35|4.35|305
1594140600|2020-07-07 16:50:00|4.285|4.29|4.285|4.29|225
1594141500|2020-07-07 17:05:00|4.28|4.29|4.28|4.29|504
1594142100|2020-07-07 17:15:00|4.37|4.37|4.37|4.37|163
1594143000|2020-07-07 17:30:00|4.31|4.31|4.31|4.31|203
1594144200|2020-07-07 17:50:00|4.31|4.31|4.31|4.31|106
1594144500|2020-07-07 17:55:00|4.31|4.31|4.31|4.31|591
1594146600|2020-07-07 18:30:00|4.27|4.27|4.26|4.26|1239
1594146900|2020-07-07 18:35:00|4.25|4.25|4.25|4.25|376
1594147800|2020-07-07 18:50:00|4.28|4.28|4.28|4.28|146
1594149000|2020-07-07 19:10:00|4.26|4.26|4.26|4.26|100
1594149900|2020-07-07 19:25:00|4.26|4.26|4.26|4.26|118
1594150800|2020-07-07 19:40:00|4.23|4.23|4.23|4.23|100
1594151100|2020-07-07 19:45:00|4.22|4.27|4.22|4.27|200
1594151700|2020-07-07 19:55:00|4.22|4.22|4.22|4.22|590
1594152000|2020-07-07 20:00:00|4.27|4.27|4.27|4.27|144
1594215000|2020-07-08 13:30:00|4.23|4.365|4.23|4.27|0
1594215300|2020-07-08 13:35:00|4.31|4.31|4.26|4.278|5670
1594215600|2020-07-08 13:40:00|4.25|4.25|4.22|4.22|9545
1594215900|2020-07-08 13:45:00|4.23|4.23|4.23|4.23|0
1594216200|2020-07-08 13:50:00|4.23|4.23|4.23|4.23|33569
1594216500|2020-07-08 13:55:00|4.234|4.234|4.23|4.23|1373
1594216800|2020-07-08 14:00:00|4.23|4.23|4.23|4.23|1056
1594217100|2020-07-08 14:05:00|4.255|4.255|4.255|4.255|100
1594217400|2020-07-08 14:10:00|4.25|4.25|4.25|4.25|1150
1594218000|2020-07-08 14:20:00|4.24|4.24|4.24|4.24|300
1594218300|2020-07-08 14:25:00|4.23|4.23|4.23|4.23|247
1594218600|2020-07-08 14:30:00|4.23|4.24|4.23|4.24|3187
1594218900|2020-07-08 14:35:00|4.24|4.24|4.24|4.24|192
1594219500|2020-07-08 14:45:00|4.23|4.24|4.23|4.23|426
1594219800|2020-07-08 14:50:00|4.23|4.24|4.23|4.24|1049
1594220400|2020-07-08 15:00:00|4.25|4.28|4.24|4.24|3616
1594220700|2020-07-08 15:05:00|4.265|4.265|4.265|4.265|201
1594222200|2020-07-08 15:30:00|4.267|4.28|4.267|4.28|1220
1594222500|2020-07-08 15:35:00|4.32|4.32|4.305|4.305|203
1594224300|2020-07-08 16:05:00|4.285|4.285|4.273|4.273|929
1594224600|2020-07-08 16:10:00|4.27|4.27|4.27|4.27|216
1594224900|2020-07-08 16:15:00|4.274|4.274|4.274|4.274|378
1594225200|2020-07-08 16:20:00|4.273|4.273|4.273|4.273|100
1594225500|2020-07-08 16:25:00|4.26|4.26|4.26|4.26|1294
1594226100|2020-07-08 16:35:00|4.27|4.29|4.27|4.29|4221
1594227300|2020-07-08 16:55:00|4.34|4.34|4.34|4.34|300
1594227600|2020-07-08 17:00:00|4.3|4.3|4.3|4.3|115
1594227900|2020-07-08 17:05:00|4.32|4.32|4.311|4.311|1048
1594229400|2020-07-08 17:30:00|4.335|4.335|4.335|4.335|200
1594230600|2020-07-08 17:50:00|4.32|4.32|4.31|4.32|422
1594230900|2020-07-08 17:55:00|4.33|4.33|4.33|4.33|163
1594232700|2020-07-08 18:25:00|4.28|4.28|4.28|4.28|143
1594233600|2020-07-08 18:40:00|4.27|4.27|4.27|4.27|269
1594234800|2020-07-08 19:00:00|4.23|4.23|4.23|4.23|275
1594235700|2020-07-08 19:15:00|4.3|4.3|4.3|4.3|338
1594236000|2020-07-08 19:20:00|4.24|4.24|4.23|4.23|202
1594236900|2020-07-08 19:35:00|4.23|4.23|4.23|4.23|100
1594238100|2020-07-08 19:55:00|4.23|4.23|4.23|4.23|778
1594238400|2020-07-08 20:00:00|4.23|4.23|4.23|4.23|0
1594301400|2020-07-09 13:30:00|4.22|4.22|4.22|4.22|290
1594302900|2020-07-09 13:55:00|4.23|4.23|4.23|4.23|210
1594304100|2020-07-09 14:15:00|4.245|4.27|4.22|4.22|6376
1594304400|2020-07-09 14:20:00|4.22|4.22|4.22|4.22|274
1594304700|2020-07-09 14:25:00|4.23|4.23|4.23|4.23|293
1594305300|2020-07-09 14:35:00|4.22|4.23|4.22|4.23|400
1594305600|2020-07-09 14:40:00|4.22|4.227|4.22|4.227|270
1594305900|2020-07-09 14:45:00|4.22|4.22|4.22|4.22|1429
1594306200|2020-07-09 14:50:00|4.22|4.22|4.22|4.22|667
1594306800|2020-07-09 15:00:00|4.22|4.22|4.14|4.14|6282
1594307100|2020-07-09 15:05:00|4.12|4.12|4.08|4.08|1160
1594307700|2020-07-09 15:15:00|4.09|4.09|4.09|4.09|200
1594308300|2020-07-09 15:25:00|4.08|4.084|4.02|4.03|1500
1594308600|2020-07-09 15:30:00|4.1|4.1|4.1|4.1|113
1594309800|2020-07-09 15:50:00|4.1|4.1|4.06|4.06|2499
1594310100|2020-07-09 15:55:00|4.03|4.03|4.03|4.03|100
1594310400|2020-07-09 16:00:00|4.06|4.06|4.06|4.06|372
1594310700|2020-07-09 16:05:00|4.03|4.03|4|4|1107
1594311900|2020-07-09 16:25:00|4|4|3.93|3.93|2929
1594312500|2020-07-09 16:35:00|3.865|3.865|3.865|3.865|352
1594312800|2020-07-09 16:40:00|3.86|3.86|3.86|3.86|130
1594313100|2020-07-09 16:45:00|3.86|3.86|3.86|3.86|102
1594313400|2020-07-09 16:50:00|3.9|3.92|3.9|3.92|999
1594313700|2020-07-09 16:55:00|3.945|3.97|3.945|3.95|2223
1594314000|2020-07-09 17:00:00|3.97|3.97|3.97|3.97|335
1594318500|2020-07-09 18:15:00|3.96|3.96|3.94|3.941|2143
1594319100|2020-07-09 18:25:00|3.9|3.9|3.9|3.9|1052
1594320000|2020-07-09 18:40:00|3.86|3.872|3.83|3.83|5253
1594320300|2020-07-09 18:45:00|3.83|3.83|3.78|3.783|3007
1594320600|2020-07-09 18:50:00|3.82|3.825|3.78|3.78|3280
1594321200|2020-07-09 19:00:00|3.79|3.805|3.76|3.76|20519
1594321500|2020-07-09 19:05:00|3.745|3.81|3.745|3.81|954
1594321800|2020-07-09 19:10:00|3.835|3.835|3.835|3.835|404
1594322700|2020-07-09 19:25:00|3.77|3.85|3.77|3.85|2189
1594323300|2020-07-09 19:35:00|3.8|3.84|3.8|3.84|200
1594323600|2020-07-09 19:40:00|3.87|3.87|3.87|3.87|100
1594323900|2020-07-09 19:45:00|3.87|3.87|3.87|3.87|401
1594324200|2020-07-09 19:50:00|3.86|3.86|3.86|3.86|262
1594324500|2020-07-09 19:55:00|3.865|3.865|3.835|3.835|1380
1594387800|2020-07-10 13:30:00|3.71|3.71|3.71|3.71|0
1594388100|2020-07-10 13:35:00|3.75|3.75|3.75|3.75|264
1594388700|2020-07-10 13:45:00|3.773|3.78|3.77|3.78|504
1594389300|2020-07-10 13:55:00|3.8|3.8|3.8|3.8|200
1594389600|2020-07-10 14:00:00|3.85|3.85|3.78|3.78|3013
1594390200|2020-07-10 14:10:00|3.799|3.94|3.799|3.94|10092
1594390500|2020-07-10 14:15:00|4.01|4.06|4.01|4.06|881
1594390800|2020-07-10 14:20:00|4.02|4.02|4.02|4.02|371
1594391100|2020-07-10 14:25:00|3.95|3.95|3.95|3.95|110
1594393800|2020-07-10 15:10:00|3.977|3.977|3.977|3.977|492
1594394700|2020-07-10 15:25:00|3.99|3.99|3.99|3.99|203
1594395000|2020-07-10 15:30:00|3.89|3.89|3.89|3.89|100
1594395900|2020-07-10 15:45:00|3.9|3.9|3.9|3.9|103
1594397400|2020-07-10 16:10:00|3.89|3.89|3.89|3.89|100
1594397700|2020-07-10 16:15:00|3.89|3.89|3.89|3.89|130
1594399200|2020-07-10 16:40:00|3.9|3.9|3.9|3.9|205
1594399800|2020-07-10 16:50:00|3.89|3.89|3.86|3.86|1594
1594402500|2020-07-10 17:35:00|3.84|3.86|3.84|3.86|418
1594405500|2020-07-10 18:25:00|3.805|3.805|3.805|3.805|100
1594405800|2020-07-10 18:30:00|3.839|3.839|3.839|3.839|128
1594406700|2020-07-10 18:45:00|3.84|3.84|3.84|3.84|422
1594408500|2020-07-10 19:15:00|3.85|3.85|3.85|3.85|211
1594408800|2020-07-10 19:20:00|3.84|3.86|3.77|3.77|3919
1594409100|2020-07-10 19:25:00|3.767|3.78|3.767|3.78|887
1594409400|2020-07-10 19:30:00|3.78|3.79|3.78|3.79|383
1594410300|2020-07-10 19:45:00|3.8|3.8|3.8|3.8|1047
1594410600|2020-07-10 19:50:00|3.8|3.8|3.78|3.78|400
1594410900|2020-07-10 19:55:00|3.8|3.8|3.792|3.8|3181
1594647300|2020-07-13 13:35:00|3.78|3.79|3.78|3.79|154
1594647600|2020-07-13 13:40:00|3.78|3.78|3.76|3.76|2800
1594647900|2020-07-13 13:45:00|3.76|3.76|3.707|3.707|4117
1594648500|2020-07-13 13:55:00|3.7|3.7|3.7|3.7|433
1594648800|2020-07-13 14:00:00|3.5|3.57|3.5|3.57|1610
1594649100|2020-07-13 14:05:00|3.62|3.62|3.62|3.62|400
1594649400|2020-07-13 14:10:00|3.63|3.68|3.62|3.62|1950
1594650900|2020-07-13 14:35:00|3.633|3.633|3.633|3.633|820
1594651200|2020-07-13 14:40:00|3.62|3.66|3.62|3.637|2750
1594651500|2020-07-13 14:45:00|3.63|3.63|3.63|3.63|304
1594652400|2020-07-13 15:00:00|3.64|3.65|3.64|3.65|709
1594652700|2020-07-13 15:05:00|3.645|3.69|3.64|3.64|1400
1594653600|2020-07-13 15:20:00|3.69|3.69|3.68|3.69|1008
1594654800|2020-07-13 15:40:00|3.67|3.69|3.67|3.69|1500
1594655100|2020-07-13 15:45:00|3.675|3.675|3.66|3.665|665
1594655400|2020-07-13 15:50:00|3.66|3.665|3.64|3.65|1100
1594655700|2020-07-13 15:55:00|3.65|3.65|3.64|3.64|200
1594656000|2020-07-13 16:00:00|3.64|3.64|3.64|3.64|678
1594656300|2020-07-13 16:05:00|3.67|3.68|3.62|3.62|2008
1594657500|2020-07-13 16:25:00|3.6|3.6|3.6|3.6|101
1594657800|2020-07-13 16:30:00|3.62|3.62|3.62|3.62|300
1594659300|2020-07-13 16:55:00|3.61|3.61|3.61|3.61|102
1594660800|2020-07-13 17:20:00|3.6|3.6|3.6|3.6|100
1594661100|2020-07-13 17:25:00|3.6|3.6|3.6|3.6|2563
1594661700|2020-07-13 17:35:00|3.595|3.595|3.59|3.595|400
1594662300|2020-07-13 17:45:00|3.595|3.595|3.595|3.595|332
1594664100|2020-07-13 18:15:00|3.595|3.61|3.58|3.58|1492
1594666500|2020-07-13 18:55:00|3.58|3.61|3.58|3.608|759
1594667100|2020-07-13 19:05:00|3.58|3.58|3.57|3.57|1230
1594667400|2020-07-13 19:10:00|3.567|3.575|3.567|3.575|655
1594667700|2020-07-13 19:15:00|3.58|3.58|3.58|3.58|401
1594668600|2020-07-13 19:30:00|3.57|3.57|3.57|3.57|300
1594668900|2020-07-13 19:35:00|3.56|3.58|3.56|3.58|785
1594669200|2020-07-13 19:40:00|3.597|3.597|3.597|3.597|150
1594669800|2020-07-13 19:50:00|3.585|3.585|3.585|3.585|505
1594670100|2020-07-13 19:55:00|3.58|3.58|3.54|3.55|3735
1594733400|2020-07-14 13:30:00|3.5|3.55|3.5|3.55|0
1594734000|2020-07-14 13:40:00|3.525|3.525|3.525|3.525|101
1594734600|2020-07-14 13:50:00|3.51|3.51|3.5|3.5|4807
1594735500|2020-07-14 14:05:00|3.463|3.463|3.46|3.46|1341
1594737000|2020-07-14 14:30:00|3.43|3.46|3.43|3.46|1106
1594738200|2020-07-14 14:50:00|3.46|3.46|3.46|3.46|443
1594738800|2020-07-14 15:00:00|3.46|3.46|3.46|3.46|200
1594739100|2020-07-14 15:05:00|3.457|3.52|3.457|3.52|1483
1594740300|2020-07-14 15:25:00|3.52|3.52|3.52|3.52|135
1594740600|2020-07-14 15:30:00|3.55|3.56|3.55|3.56|304
1594741500|2020-07-14 15:45:00|3.557|3.56|3.52|3.52|823
1594742100|2020-07-14 15:55:00|3.49|3.49|3.49|3.49|117
1594743000|2020-07-14 16:10:00|3.496|3.496|3.496|3.496|102
1594749300|2020-07-14 17:55:00|3.5|3.5|3.5|3.5|228
1594749600|2020-07-14 18:00:00|3.52|3.52|3.5|3.52|1700
1594750200|2020-07-14 18:10:00|3.49|3.49|3.49|3.49|100
1594750500|2020-07-14 18:15:00|3.49|3.49|3.49|3.49|100
1594750800|2020-07-14 18:20:00|3.49|3.49|3.47|3.47|650
1594751100|2020-07-14 18:25:00|3.46|3.46|3.46|3.46|1454
1594751700|2020-07-14 18:35:00|3.46|3.46|3.46|3.46|146
1594752300|2020-07-14 18:45:00|3.43|3.46|3.41|3.46|959
1594755000|2020-07-14 19:30:00|3.44|3.44|3.44|3.44|236
1594755600|2020-07-14 19:40:00|3.41|3.41|3.41|3.41|213
1594756200|2020-07-14 19:50:00|3.4|3.4|3.4|3.4|200
1594756500|2020-07-14 19:55:00|3.4|3.4|3.37|3.37|1053
1594819800|2020-07-15 13:30:00|3.46|3.46|3.35|3.35|0
1594820100|2020-07-15 13:35:00|3.35|3.375|3.35|3.375|1085
1594820700|2020-07-15 13:45:00|3.46|3.5|3.457|3.5|2636
1594821300|2020-07-15 13:55:00|3.51|3.521|3.5|3.5|2084
1594822500|2020-07-15 14:15:00|3.48|3.49|3.48|3.48|860
1594822800|2020-07-15 14:20:00|3.49|3.49|3.49|3.49|520
1594824000|2020-07-15 14:40:00|3.49|3.49|3.49|3.49|392
1594825500|2020-07-15 15:05:00|3.42|3.42|3.42|3.42|100
1594825800|2020-07-15 15:10:00|3.42|3.44|3.381|3.44|627
1594826400|2020-07-15 15:20:00|3.44|3.44|3.44|3.44|100
1594827300|2020-07-15 15:35:00|3.487|3.49|3.487|3.49|590
1594828500|2020-07-15 15:55:00|3.503|3.503|3.47|3.47|1688
1594829700|2020-07-15 16:15:00|3.49|3.5|3.47|3.47|1154
1594830000|2020-07-15 16:20:00|3.47|3.47|3.47|3.47|220
1594834500|2020-07-15 17:35:00|3.46|3.46|3.46|3.46|499
1594839000|2020-07-15 18:50:00|3.48|3.48|3.48|3.48|316
1594839600|2020-07-15 19:00:00|3.48|3.48|3.48|3.48|352
1594842900|2020-07-15 19:55:00|3.472|3.472|3.45|3.45|2399
1594906200|2020-07-16 13:30:00|3.3|3.331|3.3|3.331|0
1594907100|2020-07-16 13:45:00|3.345|3.359|3.345|3.359|1015
1594908900|2020-07-16 14:15:00|3.34|3.34|3.34|3.34|135
1594911900|2020-07-16 15:05:00|3.36|3.36|3.36|3.36|795
1594913400|2020-07-16 15:30:00|3.38|3.38|3.38|3.38|702
1594917900|2020-07-16 16:45:00|3.39|3.39|3.39|3.39|890
1594918500|2020-07-16 16:55:00|3.378|3.378|3.378|3.378|290
1594922700|2020-07-16 18:05:00|3.395|3.395|3.395|3.395|619
1594925400|2020-07-16 18:50:00|3.38|3.38|3.38|3.38|606
1594927200|2020-07-16 19:20:00|3.38|3.38|3.38|3.38|282
1594929300|2020-07-16 19:55:00|3.37|3.37|3.37|3.37|0
1594989900|2020-07-17 12:45:00|3.34|3.34|3.34|3.34|0
1594992600|2020-07-17 13:30:00|3.31|3.31|3.31|3.31|832
1594995600|2020-07-17 14:20:00|3.4|3.4|3.4|3.4|550
1594995900|2020-07-17 14:25:00|3.4|3.4|3.39|3.39|840
1594998600|2020-07-17 15:10:00|3.38|3.4|3.38|3.4|1674
1594999200|2020-07-17 15:20:00|3.4|3.44|3.4|3.43|4150
1594999800|2020-07-17 15:30:00|3.41|3.41|3.41|3.41|600
1595000400|2020-07-17 15:40:00|3.41|3.41|3.41|3.41|842
1595002500|2020-07-17 16:15:00|3.43|3.43|3.43|3.43|156
1595002800|2020-07-17 16:20:00|3.437|3.44|3.43|3.44|1516
1595003400|2020-07-17 16:30:00|3.4|3.4|3.4|3.4|698
1595004600|2020-07-17 16:50:00|3.4|3.4|3.4|3.4|100
1595008500|2020-07-17 17:55:00|3.38|3.38|3.38|3.38|106
1595009400|2020-07-17 18:10:00|3.395|3.395|3.395|3.395|476
1595010900|2020-07-17 18:35:00|3.39|3.39|3.39|3.39|445
1595013000|2020-07-17 19:10:00|3.38|3.38|3.37|3.38|3389
1595013300|2020-07-17 19:15:00|3.34|3.34|3.34|3.34|200
1595013600|2020-07-17 19:20:00|3.34|3.34|3.34|3.34|185
1595014800|2020-07-17 19:40:00|3.34|3.34|3.34|3.34|101
1595015400|2020-07-17 19:50:00|3.33|3.33|3.33|3.33|500
1595015700|2020-07-17 19:55:00|3.33|3.33|3.33|3.33|409
1595018400|2020-07-17 20:40:00|3.31|3.31|3.31|3.31|0
1595253300|2020-07-20 13:55:00|3.32|3.35|3.32|3.35|3112
1595256000|2020-07-20 14:40:00|3.325|3.325|3.325|3.325|101
1595259000|2020-07-20 15:30:00|3.339|3.35|3.339|3.35|2200
1595259600|2020-07-20 15:40:00|3.38|3.38|3.38|3.38|600
1595260200|2020-07-20 15:50:00|3.39|3.39|3.39|3.39|227
1595260500|2020-07-20 15:55:00|3.37|3.37|3.37|3.37|101
1595261100|2020-07-20 16:05:00|3.36|3.36|3.3|3.3|2778
1595262000|2020-07-20 16:20:00|3.29|3.29|3.29|3.29|107
1595263200|2020-07-20 16:40:00|3.32|3.32|3.32|3.32|281
1595265300|2020-07-20 17:15:00|3.34|3.34|3.34|3.34|350
1595265600|2020-07-20 17:20:00|3.335|3.335|3.335|3.335|207
1595265900|2020-07-20 17:25:00|3.36|3.36|3.36|3.36|105
1595266500|2020-07-20 17:35:00|3.35|3.35|3.35|3.35|1444
1595270700|2020-07-20 18:45:00|3.35|3.35|3.35|3.35|424
1595271300|2020-07-20 18:55:00|3.38|3.38|3.35|3.35|3216
1595273100|2020-07-20 19:25:00|3.35|3.35|3.34|3.34|1652
1595274000|2020-07-20 19:40:00|3.3|3.3|3.298|3.298|636
1595274300|2020-07-20 19:45:00|3.33|3.33|3.33|3.33|100
1595275200|2020-07-20 20:00:00|3.33|3.33|3.33|3.33|0
1595338200|2020-07-21 13:30:00|3.34|3.49|3.34|3.49|1333
1595338500|2020-07-21 13:35:00|3.4|3.47|3.4|3.47|300
1595339400|2020-07-21 13:50:00|3.371|3.51|3.371|3.51|4629
1595339700|2020-07-21 13:55:00|3.5|3.6|3.5|3.52|545
1595340000|2020-07-21 14:00:00|3.52|3.52|3.495|3.495|328
1595340300|2020-07-21 14:05:00|3.46|3.46|3.46|3.46|147
1595340600|2020-07-21 14:10:00|3.487|3.487|3.48|3.487|440
1595340900|2020-07-21 14:15:00|3.39|3.39|3.35|3.35|451
1595341500|2020-07-21 14:25:00|3.41|3.5|3.41|3.5|10002
1595341800|2020-07-21 14:30:00|3.5|3.54|3.5|3.54|2228
1595342400|2020-07-21 14:40:00|3.668|3.668|3.668|3.668|482
1595345400|2020-07-21 15:30:00|3.63|3.63|3.63|3.63|244
1595346600|2020-07-21 15:50:00|3.57|3.57|3.57|3.57|100
1595346900|2020-07-21 15:55:00|3.563|3.583|3.563|3.583|1251
1595347200|2020-07-21 16:00:00|3.53|3.53|3.36|3.37|6049
1595347500|2020-07-21 16:05:00|3.36|3.54|3.36|3.47|14089
1595347800|2020-07-21 16:10:00|3.49|3.55|3.49|3.55|7784
1595348100|2020-07-21 16:15:00|3.59|3.59|3.59|3.59|200
1595348400|2020-07-21 16:20:00|3.61|3.722|3.61|3.71|1908
1595348700|2020-07-21 16:25:00|3.673|3.673|3.67|3.67|1600
1595349000|2020-07-21 16:30:00|3.655|3.655|3.655|3.655|138
1595350500|2020-07-21 16:55:00|3.67|3.86|3.67|3.86|6412
1595351100|2020-07-21 17:05:00|3.86|3.93|3.86|3.9|4613
1595352000|2020-07-21 17:20:00|3.86|3.86|3.86|3.86|206
1595352600|2020-07-21 17:30:00|3.86|3.86|3.821|3.821|859
1595353200|2020-07-21 17:40:00|3.8|3.82|3.8|3.82|610
1595353800|2020-07-21 17:50:00|3.805|3.805|3.805|3.805|103
1595354400|2020-07-21 18:00:00|3.76|3.79|3.76|3.79|2430
1595355300|2020-07-21 18:15:00|3.78|3.93|3.77|3.89|25198
1595355600|2020-07-21 18:20:00|3.93|3.94|3.9|3.9|950
1595356200|2020-07-21 18:30:00|3.91|3.91|3.87|3.87|636
1595357400|2020-07-21 18:50:00|3.86|3.86|3.86|3.86|160
1595357700|2020-07-21 18:55:00|3.79|3.799|3.76|3.76|4864
1595358000|2020-07-21 19:00:00|3.77|3.77|3.77|3.77|327
1595358300|2020-07-21 19:05:00|3.78|3.81|3.77|3.81|1492
1595358600|2020-07-21 19:10:00|3.88|3.94|3.88|3.93|3199
1595358900|2020-07-21 19:15:00|3.92|3.92|3.92|3.92|101
1595359500|2020-07-21 19:25:00|3.89|3.89|3.89|3.89|230
1595360100|2020-07-21 19:35:00|3.93|3.93|3.93|3.93|284
1595361300|2020-07-21 19:55:00|3.86|3.86|3.86|3.86|0
1595424600|2020-07-22 13:30:00|3.74|3.74|3.537|3.537|2356
1595424900|2020-07-22 13:35:00|3.57|3.62|3.57|3.62|487
1595425200|2020-07-22 13:40:00|3.82|3.82|3.77|3.77|1100
1595425800|2020-07-22 13:50:00|3.73|3.74|3.73|3.73|2451
1595426700|2020-07-22 14:05:00|3.753|3.753|3.72|3.75|700
1595427000|2020-07-22 14:10:00|3.75|3.85|3.75|3.849|2272
1595427300|2020-07-22 14:15:00|3.86|3.86|3.86|3.86|115
1595427600|2020-07-22 14:20:00|3.86|3.86|3.76|3.76|617
1595428800|2020-07-22 14:40:00|3.711|3.711|3.711|3.711|200
1595429100|2020-07-22 14:45:00|3.73|3.73|3.69|3.73|4538
1595429400|2020-07-22 14:50:00|3.8|3.9|3.78|3.85|18373
1595429700|2020-07-22 14:55:00|3.88|3.88|3.88|3.88|200
1595430000|2020-07-22 15:00:00|3.9|3.93|3.81|3.81|29094
1595432100|2020-07-22 15:35:00|3.81|3.81|3.76|3.76|4216
1595432400|2020-07-22 15:40:00|3.82|3.82|3.82|3.82|101
1595432700|2020-07-22 15:45:00|3.787|3.789|3.787|3.789|202
1595433000|2020-07-22 15:50:00|3.79|3.81|3.79|3.81|800
1595433300|2020-07-22 15:55:00|3.84|3.84|3.839|3.84|8700
1595433900|2020-07-22 16:05:00|3.86|3.88|3.83|3.83|2231
1595436000|2020-07-22 16:40:00|3.83|3.83|3.82|3.82|5400
1595436300|2020-07-22 16:45:00|3.815|3.815|3.815|3.815|200
1595436900|2020-07-22 16:55:00|3.84|3.86|3.83|3.86|2750
1595437200|2020-07-22 17:00:00|3.86|3.86|3.86|3.86|152
1595443200|2020-07-22 18:40:00|3.83|3.85|3.83|3.85|463
1595443500|2020-07-22 18:45:00|3.847|3.9|3.847|3.85|8772
1595443800|2020-07-22 18:50:00|3.83|3.89|3.747|3.88|12155
1595444100|2020-07-22 18:55:00|3.86|3.86|3.74|3.78|11668
1595444400|2020-07-22 19:00:00|3.78|3.87|3.75|3.8|21255
1595444700|2020-07-22 19:05:00|3.81|3.86|3.75|3.75|9384
1595445000|2020-07-22 19:10:00|3.76|3.9|3.76|3.81|7300
1595445900|2020-07-22 19:25:00|3.85|3.86|3.79|3.8|2706
1595446200|2020-07-22 19:30:00|3.78|3.783|3.78|3.78|804
1595447100|2020-07-22 19:45:00|3.795|3.795|3.795|3.795|455
1595447400|2020-07-22 19:50:00|3.77|3.795|3.76|3.78|939
1595447700|2020-07-22 19:55:00|3.76|3.76|3.74|3.74|8617
1595448000|2020-07-22 20:00:00|3.79|3.79|3.79|3.79|229
1595512500|2020-07-23 13:55:00|3.67|3.73|3.62|3.73|2241
1595512800|2020-07-23 14:00:00|3.78|3.94|3.78|3.8|9860
1595513100|2020-07-23 14:05:00|3.68|3.79|3.68|3.73|8584
1595513400|2020-07-23 14:10:00|3.8|3.8|3.76|3.76|802
1595513700|2020-07-23 14:15:00|3.793|3.88|3.73|3.77|12090
1595514000|2020-07-23 14:20:00|3.83|3.85|3.74|3.75|10941
1595514300|2020-07-23 14:25:00|3.66|3.67|3.57|3.66|4620
1595514600|2020-07-23 14:30:00|3.7|3.72|3.47|3.547|5904
1595514900|2020-07-23 14:35:00|3.48|3.48|3.48|3.48|610
1595515200|2020-07-23 14:40:00|3.563|3.609|3.497|3.557|6061
1595515500|2020-07-23 14:45:00|3.59|3.72|3.59|3.63|9604
1595516100|2020-07-23 14:55:00|3.68|3.68|3.68|3.68|178
1595519700|2020-07-23 15:55:00|3.53|3.53|3.53|3.53|154
1595520000|2020-07-23 16:00:00|3.53|3.53|3.53|3.53|461
1595520600|2020-07-23 16:10:00|3.58|3.61|3.58|3.61|5201
1595520900|2020-07-23 16:15:00|3.61|3.61|3.61|3.61|300
1595521800|2020-07-23 16:30:00|3.64|3.67|3.64|3.67|3705
1595525100|2020-07-23 17:25:00|3.63|3.63|3.63|3.63|110
1595525700|2020-07-23 17:35:00|3.63|3.63|3.63|3.63|439
1595527500|2020-07-23 18:05:00|3.61|3.61|3.58|3.58|5019
1595528400|2020-07-23 18:20:00|3.57|3.57|3.56|3.56|261
1595530800|2020-07-23 19:00:00|3.59|3.67|3.59|3.62|4469
1595531400|2020-07-23 19:10:00|3.65|3.65|3.64|3.64|300
1595532900|2020-07-23 19:35:00|3.64|3.67|3.64|3.66|1216
1595533200|2020-07-23 19:40:00|3.68|3.68|3.68|3.68|509
1595533500|2020-07-23 19:45:00|3.71|3.71|3.71|3.71|401
1595597400|2020-07-24 13:30:00|3.6|3.6|3.6|3.6|0
1595598000|2020-07-24 13:40:00|3.62|3.62|3.6|3.6|503
1595599800|2020-07-24 14:10:00|3.6|3.65|3.6|3.61|2251
1595601900|2020-07-24 14:45:00|3.62|3.62|3.62|3.62|200
1595602200|2020-07-24 14:50:00|3.62|3.62|3.62|3.62|107
1595602500|2020-07-24 14:55:00|3.61|3.61|3.61|3.61|236
1595603100|2020-07-24 15:05:00|3.61|3.61|3.61|3.61|266
1595606100|2020-07-24 15:55:00|3.65|3.65|3.65|3.65|348
1595607000|2020-07-24 16:10:00|3.62|3.62|3.62|3.62|200
1595607600|2020-07-24 16:20:00|3.63|3.68|3.63|3.68|1924
1595607900|2020-07-24 16:25:00|3.67|3.8|3.67|3.757|16373
1595609100|2020-07-24 16:45:00|3.71|3.79|3.71|3.79|16762
1595610900|2020-07-24 17:15:00|3.78|3.79|3.78|3.79|319
1595611800|2020-07-24 17:30:00|3.799|3.799|3.799|3.799|100
1595612400|2020-07-24 17:40:00|3.83|3.83|3.83|3.83|385
1595615100|2020-07-24 18:25:00|3.91|3.92|3.91|3.92|313
1595616000|2020-07-24 18:40:00|3.86|3.86|3.86|3.86|103
1595616600|2020-07-24 18:50:00|3.865|3.865|3.865|3.865|766
1595619300|2020-07-24 19:35:00|3.84|3.84|3.84|3.84|673
1595619600|2020-07-24 19:40:00|3.84|3.84|3.84|3.84|201
1595620200|2020-07-24 19:50:00|3.817|3.817|3.817|3.817|244
1595620500|2020-07-24 19:55:00|3.8|3.8|3.8|3.8|282
1595620500|2020-07-24 19:55:00|3.8|3.8|3.8|3.8|282