1590583500|2020-05-27 12:45:00|2.51|2.51|2.51|2.51|0
1590586200|2020-05-27 13:30:00|2.48|2.48|2.48|2.48|10225
1590586500|2020-05-27 13:35:00|2.527|2.53|2.52|2.521|3660
1590586800|2020-05-27 13:40:00|2.52|2.52|2.52|2.52|2605
1590587100|2020-05-27 13:45:00|2.53|2.53|2.52|2.52|1300
1590587400|2020-05-27 13:50:00|2.525|2.525|2.5|2.5|1702
1590587700|2020-05-27 13:55:00|2.5|2.5|2.484|2.484|1985
1590588000|2020-05-27 14:00:00|2.48|2.491|2.46|2.46|10553
1590588300|2020-05-27 14:05:00|2.46|2.46|2.46|2.46|3037
1590588600|2020-05-27 14:10:00|2.47|2.47|2.47|2.47|890
1590589500|2020-05-27 14:25:00|2.49|2.49|2.48|2.485|415
1590590400|2020-05-27 14:40:00|2.48|2.48|2.47|2.47|3527
1590590700|2020-05-27 14:45:00|2.46|2.46|2.46|2.46|121
1590591300|2020-05-27 14:55:00|2.47|2.48|2.465|2.47|3359
1590591600|2020-05-27 15:00:00|2.48|2.485|2.48|2.485|1142
1590591900|2020-05-27 15:05:00|2.49|2.5|2.49|2.5|935
1590592200|2020-05-27 15:10:00|2.5|2.5|2.49|2.49|1401
1590592500|2020-05-27 15:15:00|2.49|2.5|2.49|2.5|1827
1590593400|2020-05-27 15:30:00|2.505|2.505|2.505|2.505|100
1590593700|2020-05-27 15:35:00|2.51|2.51|2.51|2.51|704
1590594600|2020-05-27 15:50:00|2.51|2.52|2.51|2.52|493
1590595200|2020-05-27 16:00:00|2.53|2.53|2.53|2.53|202
1590596100|2020-05-27 16:15:00|2.529|2.53|2.529|2.53|309
1590596400|2020-05-27 16:20:00|2.53|2.53|2.52|2.52|289
1590596700|2020-05-27 16:25:00|2.52|2.52|2.52|2.52|500
1590597000|2020-05-27 16:30:00|2.52|2.52|2.515|2.515|1500
1590597300|2020-05-27 16:35:00|2.51|2.51|2.51|2.51|354
1590597900|2020-05-27 16:45:00|2.518|2.518|2.51|2.51|3339
1590598200|2020-05-27 16:50:00|2.51|2.515|2.495|2.5|2005
1590599700|2020-05-27 17:15:00|2.49|2.499|2.49|2.495|2741
1590600000|2020-05-27 17:20:00|2.495|2.495|2.495|2.495|145
1590601500|2020-05-27 17:45:00|2.495|2.495|2.495|2.495|1129
1590602100|2020-05-27 17:55:00|2.495|2.495|2.495|2.495|849
1590602400|2020-05-27 18:00:00|2.5|2.5|2.5|2.5|768
1590603300|2020-05-27 18:15:00|2.5|2.5|2.495|2.495|265
1590603600|2020-05-27 18:20:00|2.5|2.5|2.49|2.49|414
1590603900|2020-05-27 18:25:00|2.49|2.49|2.49|2.49|110
1590604500|2020-05-27 18:35:00|2.5|2.5|2.49|2.49|3533
1590605400|2020-05-27 18:50:00|2.495|2.495|2.46|2.475|12445
1590605700|2020-05-27 18:55:00|2.475|2.475|2.475|2.475|818
1590606000|2020-05-27 19:00:00|2.48|2.48|2.478|2.48|1545
1590606300|2020-05-27 19:05:00|2.48|2.48|2.48|2.48|926
1590606600|2020-05-27 19:10:00|2.48|2.48|2.477|2.48|2101
1590606900|2020-05-27 19:15:00|2.475|2.48|2.475|2.48|375
1590607200|2020-05-27 19:20:00|2.47|2.475|2.47|2.475|581
1590607500|2020-05-27 19:25:00|2.47|2.475|2.47|2.47|838
1590607800|2020-05-27 19:30:00|2.47|2.48|2.47|2.48|909
1590608100|2020-05-27 19:35:00|2.48|2.48|2.48|2.48|1400
1590608400|2020-05-27 19:40:00|2.48|2.48|2.48|2.48|842
1590608700|2020-05-27 19:45:00|2.48|2.481|2.48|2.48|1606
1590609000|2020-05-27 19:50:00|2.48|2.49|2.48|2.48|790
1590609300|2020-05-27 19:55:00|2.49|2.49|2.48|2.48|3635
1590609600|2020-05-27 20:00:00|2.48|2.48|2.48|2.48|199
1590672600|2020-05-28 13:30:00|2.48|2.48|2.48|2.48|0
1590672900|2020-05-28 13:35:00|2.5|2.5|2.5|2.5|281
1590673200|2020-05-28 13:40:00|2.46|2.462|2.46|2.462|5221
1590673800|2020-05-28 13:50:00|2.46|2.46|2.46|2.46|154
1590674400|2020-05-28 14:00:00|2.52|2.52|2.52|2.52|1499
1590674700|2020-05-28 14:05:00|2.51|2.51|2.51|2.51|407
1590675300|2020-05-28 14:15:00|2.49|2.49|2.49|2.49|1858
1590676200|2020-05-28 14:30:00|2.48|2.48|2.46|2.46|500
1590676800|2020-05-28 14:40:00|2.46|2.46|2.46|2.46|109
1590678000|2020-05-28 15:00:00|2.475|2.475|2.475|2.475|366
1590678300|2020-05-28 15:05:00|2.47|2.47|2.47|2.47|220
1590680100|2020-05-28 15:35:00|2.47|2.47|2.47|2.47|1000
1590680400|2020-05-28 15:40:00|2.46|2.46|2.46|2.46|149
1590681600|2020-05-28 16:00:00|2.464|2.464|2.46|2.46|300
1590681900|2020-05-28 16:05:00|2.46|2.46|2.46|2.46|990
1590682800|2020-05-28 16:20:00|2.455|2.455|2.455|2.455|242
1590683700|2020-05-28 16:35:00|2.45|2.457|2.45|2.457|2120
1590684300|2020-05-28 16:45:00|2.457|2.457|2.45|2.45|981
1590684900|2020-05-28 16:55:00|2.457|2.457|2.457|2.457|550
1590685200|2020-05-28 17:00:00|2.458|2.458|2.458|2.458|100
1590685500|2020-05-28 17:05:00|2.455|2.455|2.455|2.455|321
1590687000|2020-05-28 17:30:00|2.455|2.457|2.455|2.457|200
1590687300|2020-05-28 17:35:00|2.455|2.455|2.45|2.45|390
1590688200|2020-05-28 17:50:00|2.45|2.453|2.45|2.453|4190
1590688500|2020-05-28 17:55:00|2.455|2.455|2.455|2.455|200
1590688800|2020-05-28 18:00:00|2.45|2.45|2.45|2.45|500
1590689400|2020-05-28 18:10:00|2.45|2.45|2.43|2.435|6539
1590690000|2020-05-28 18:20:00|2.43|2.43|2.43|2.43|1012
1590690600|2020-05-28 18:30:00|2.44|2.44|2.44|2.44|107
1590691200|2020-05-28 18:40:00|2.44|2.44|2.44|2.44|304
1590691500|2020-05-28 18:45:00|2.44|2.44|2.44|2.44|810
1590691800|2020-05-28 18:50:00|2.445|2.445|2.44|2.44|2476
1590692100|2020-05-28 18:55:00|2.435|2.44|2.435|2.44|2081
1590692400|2020-05-28 19:00:00|2.445|2.45|2.445|2.45|1226
1590693000|2020-05-28 19:10:00|2.445|2.445|2.445|2.445|200
1590693300|2020-05-28 19:15:00|2.44|2.44|2.44|2.44|239
1590693600|2020-05-28 19:20:00|2.44|2.44|2.44|2.44|1448
1590693900|2020-05-28 19:25:00|2.44|2.44|2.43|2.439|859
1590694500|2020-05-28 19:35:00|2.435|2.44|2.435|2.44|500
1590694800|2020-05-28 19:40:00|2.435|2.445|2.435|2.445|2050
1590695100|2020-05-28 19:45:00|2.44|2.44|2.44|2.44|2189
1590695400|2020-05-28 19:50:00|2.446|2.45|2.44|2.45|1333
1590695700|2020-05-28 19:55:00|2.44|2.45|2.435|2.45|1406
1590759000|2020-05-29 13:30:00|2.47|2.47|2.47|2.47|0
1590759300|2020-05-29 13:35:00|2.44|2.44|2.43|2.43|501
1590759600|2020-05-29 13:40:00|2.42|2.425|2.4|2.4|11503
1590760500|2020-05-29 13:55:00|2.44|2.453|2.44|2.44|1312
1590761100|2020-05-29 14:05:00|2.46|2.46|2.46|2.46|1656
1590761400|2020-05-29 14:10:00|2.44|2.45|2.44|2.45|2790
1590762000|2020-05-29 14:20:00|2.46|2.475|2.455|2.475|2371
1590762300|2020-05-29 14:25:00|2.46|2.46|2.46|2.46|400
1590762900|2020-05-29 14:35:00|2.46|2.47|2.46|2.46|504
1590763800|2020-05-29 14:50:00|2.458|2.458|2.458|2.458|100
1590765000|2020-05-29 15:10:00|2.443|2.443|2.443|2.443|354
1590770100|2020-05-29 16:35:00|2.465|2.475|2.465|2.475|3059
1590771000|2020-05-29 16:50:00|2.471|2.48|2.47|2.48|600
1590771300|2020-05-29 16:55:00|2.47|2.49|2.47|2.49|806
1590771900|2020-05-29 17:05:00|2.5|2.5|2.49|2.49|665
1590773400|2020-05-29 17:30:00|2.48|2.48|2.48|2.48|1053
1590773700|2020-05-29 17:35:00|2.48|2.487|2.48|2.48|1403
1590774000|2020-05-29 17:40:00|2.49|2.49|2.49|2.49|163
1590775500|2020-05-29 18:05:00|2.47|2.495|2.47|2.495|2601
1590775800|2020-05-29 18:10:00|2.5|2.5|2.49|2.49|4312
1590778200|2020-05-29 18:50:00|2.5|2.5|2.49|2.5|632
1590778800|2020-05-29 19:00:00|2.52|2.527|2.52|2.527|7311
1590779400|2020-05-29 19:10:00|2.52|2.525|2.52|2.525|2159
1590779700|2020-05-29 19:15:00|2.54|2.54|2.54|2.54|2390
1590780000|2020-05-29 19:20:00|2.54|2.54|2.52|2.52|1183
1590780600|2020-05-29 19:30:00|2.53|2.54|2.52|2.534|6685
1590781500|2020-05-29 19:45:00|2.53|2.53|2.53|2.53|4757
1590781800|2020-05-29 19:50:00|2.519|2.519|2.51|2.515|1854
1590782100|2020-05-29 19:55:00|2.51|2.51|2.5|2.5|305
1590782400|2020-05-29 20:00:00|2.48|2.48|2.48|2.48|0
1590785400|2020-05-29 20:50:00|2.48|2.48|2.48|2.48|0
1591018200|2020-06-01 13:30:00|2.52|2.52|2.52|2.52|723
1591018500|2020-06-01 13:35:00|2.5|2.5|2.48|2.5|3522
1591018800|2020-06-01 13:40:00|2.52|2.55|2.52|2.55|2780
1591019100|2020-06-01 13:45:00|2.55|2.55|2.532|2.532|282
1591019700|2020-06-01 13:55:00|2.55|2.55|2.55|2.55|1202
1591020300|2020-06-01 14:05:00|2.55|2.55|2.55|2.55|737
1591020600|2020-06-01 14:10:00|2.54|2.54|2.54|2.54|100
1591020900|2020-06-01 14:15:00|2.545|2.57|2.545|2.57|3520
1591021200|2020-06-01 14:20:00|2.55|2.57|2.55|2.57|3320
1591021500|2020-06-01 14:25:00|2.565|2.565|2.565|2.565|200
1591021800|2020-06-01 14:30:00|2.565|2.57|2.56|2.56|1750
1591022100|2020-06-01 14:35:00|2.57|2.62|2.57|2.62|4631
1591022400|2020-06-01 14:40:00|2.61|2.64|2.61|2.64|3393
1591022700|2020-06-01 14:45:00|2.63|2.63|2.63|2.63|867
1591023000|2020-06-01 14:50:00|2.62|2.63|2.615|2.63|4025
1591024200|2020-06-01 15:10:00|2.6|2.6|2.6|2.6|364
1591024500|2020-06-01 15:15:00|2.62|2.62|2.62|2.62|3001
1591024800|2020-06-01 15:20:00|2.63|2.63|2.63|2.63|298
1591025100|2020-06-01 15:25:00|2.615|2.615|2.615|2.615|3021
1591025400|2020-06-01 15:30:00|2.61|2.62|2.61|2.617|2000
1591025700|2020-06-01 15:35:00|2.61|2.623|2.61|2.623|1767
1591026300|2020-06-01 15:45:00|2.625|2.625|2.625|2.625|4100
1591026600|2020-06-01 15:50:00|2.63|2.63|2.623|2.623|4526
1591026900|2020-06-01 15:55:00|2.621|2.621|2.621|2.621|500
1591027200|2020-06-01 16:00:00|2.63|2.63|2.63|2.63|208
1591027500|2020-06-01 16:05:00|2.62|2.62|2.61|2.61|9182
1591027800|2020-06-01 16:10:00|2.608|2.608|2.608|2.608|208
1591028100|2020-06-01 16:15:00|2.61|2.61|2.607|2.61|2328
1591031400|2020-06-01 17:10:00|2.6|2.6|2.6|2.6|356
1591033200|2020-06-01 17:40:00|2.6|2.6|2.6|2.6|217
1591034100|2020-06-01 17:55:00|2.6|2.6|2.6|2.6|224
1591034700|2020-06-01 18:05:00|2.59|2.59|2.59|2.59|547
1591035600|2020-06-01 18:20:00|2.595|2.595|2.59|2.59|2516
1591036500|2020-06-01 18:35:00|2.57|2.57|2.57|2.57|132
1591037400|2020-06-01 18:50:00|2.57|2.57|2.57|2.57|1167
1591037700|2020-06-01 18:55:00|2.55|2.55|2.51|2.54|6372
1591038300|2020-06-01 19:05:00|2.55|2.55|2.536|2.536|625
1591038900|2020-06-01 19:15:00|2.537|2.546|2.537|2.546|427
1591039200|2020-06-01 19:20:00|2.54|2.54|2.54|2.54|579
1591039800|2020-06-01 19:30:00|2.549|2.549|2.549|2.549|1002
1591040700|2020-06-01 19:45:00|2.545|2.545|2.545|2.545|850
1591041000|2020-06-01 19:50:00|2.55|2.55|2.55|2.55|246
1591104600|2020-06-02 13:30:00|2.61|2.61|2.6|2.6|0
1591105500|2020-06-02 13:45:00|2.62|2.62|2.617|2.617|1342
1591106700|2020-06-02 14:05:00|2.62|2.63|2.62|2.63|1137
1591107000|2020-06-02 14:10:00|2.63|2.63|2.62|2.62|4602
1591107300|2020-06-02 14:15:00|2.602|2.602|2.6|2.6|625
1591107600|2020-06-02 14:20:00|2.603|2.603|2.603|2.603|225
1591108200|2020-06-02 14:30:00|2.6|2.6|2.6|2.6|100
1591108500|2020-06-02 14:35:00|2.62|2.62|2.59|2.59|502
1591109100|2020-06-02 14:45:00|2.625|2.625|2.625|2.625|102
1591109700|2020-06-02 14:55:00|2.62|2.62|2.62|2.62|400
1591110000|2020-06-02 15:00:00|2.594|2.594|2.594|2.594|689
1591110900|2020-06-02 15:15:00|2.609|2.61|2.609|2.61|1250
1591111200|2020-06-02 15:20:00|2.608|2.61|2.608|2.61|2814
1591111500|2020-06-02 15:25:00|2.615|2.615|2.615|2.615|272
1591111800|2020-06-02 15:30:00|2.605|2.605|2.605|2.605|1001
1591113000|2020-06-02 15:50:00|2.63|2.63|2.63|2.63|100
1591113900|2020-06-02 16:05:00|2.61|2.62|2.61|2.62|202
1591114500|2020-06-02 16:15:00|2.619|2.619|2.619|2.619|169
1591115700|2020-06-02 16:35:00|2.63|2.64|2.63|2.64|2890
1591116000|2020-06-02 16:40:00|2.645|2.645|2.645|2.645|166
1591116300|2020-06-02 16:45:00|2.648|2.648|2.648|2.648|900
1591116900|2020-06-02 16:55:00|2.645|2.645|2.645|2.645|100
1591117800|2020-06-02 17:10:00|2.64|2.64|2.64|2.64|3040
1591120200|2020-06-02 17:50:00|2.625|2.625|2.625|2.625|301
1591120500|2020-06-02 17:55:00|2.63|2.63|2.63|2.63|100
1591121100|2020-06-02 18:05:00|2.64|2.64|2.63|2.63|236
1591121400|2020-06-02 18:10:00|2.64|2.64|2.64|2.64|1705
1591121700|2020-06-02 18:15:00|2.63|2.635|2.63|2.635|1422
1591122900|2020-06-02 18:35:00|2.63|2.63|2.63|2.63|476
1591123500|2020-06-02 18:45:00|2.64|2.64|2.63|2.63|950
1591124400|2020-06-02 19:00:00|2.635|2.635|2.635|2.635|313
1591125900|2020-06-02 19:25:00|2.635|2.635|2.635|2.635|290
1591126200|2020-06-02 19:30:00|2.64|2.64|2.635|2.639|6098
1591126500|2020-06-02 19:35:00|2.64|2.64|2.64|2.64|100
1591126800|2020-06-02 19:40:00|2.634|2.636|2.634|2.636|5000
1591127100|2020-06-02 19:45:00|2.63|2.63|2.63|2.63|311
1591127400|2020-06-02 19:50:00|2.63|2.64|2.63|2.64|904
1591127700|2020-06-02 19:55:00|2.65|2.65|2.64|2.65|2793
1591191000|2020-06-03 13:30:00|2.65|2.65|2.65|2.65|0
1591191300|2020-06-03 13:35:00|2.65|2.653|2.65|2.65|1031
1591191600|2020-06-03 13:40:00|2.65|2.666|2.65|2.666|600
1591191900|2020-06-03 13:45:00|2.66|2.69|2.66|2.69|15823
1591192200|2020-06-03 13:50:00|2.7|2.71|2.686|2.7|7128
1591192800|2020-06-03 14:00:00|2.68|2.69|2.68|2.69|1290
1591193100|2020-06-03 14:05:00|2.71|2.72|2.707|2.707|4051
1591193400|2020-06-03 14:10:00|2.718|2.718|2.718|2.718|3056
1591194000|2020-06-03 14:20:00|2.717|2.72|2.717|2.72|2002
1591194600|2020-06-03 14:30:00|2.73|2.74|2.73|2.73|361
1591194900|2020-06-03 14:35:00|2.73|2.73|2.73|2.73|200
1591195200|2020-06-03 14:40:00|2.73|2.73|2.73|2.73|841
1591195500|2020-06-03 14:45:00|2.73|2.73|2.73|2.73|108
1591195800|2020-06-03 14:50:00|2.73|2.73|2.73|2.73|600
1591196100|2020-06-03 14:55:00|2.73|2.73|2.712|2.713|17399
1591196400|2020-06-03 15:00:00|2.7|2.7|2.7|2.7|241
1591196700|2020-06-03 15:05:00|2.71|2.715|2.71|2.714|2403
1591197000|2020-06-03 15:10:00|2.715|2.715|2.7|2.7|1312
1591197300|2020-06-03 15:15:00|2.7|2.7|2.67|2.67|4357
1591197900|2020-06-03 15:25:00|2.695|2.695|2.695|2.695|1285
1591198200|2020-06-03 15:30:00|2.69|2.69|2.69|2.69|564
1591198500|2020-06-03 15:35:00|2.69|2.69|2.69|2.69|421
1591199700|2020-06-03 15:55:00|2.69|2.69|2.685|2.685|449
1591200300|2020-06-03 16:05:00|2.69|2.69|2.69|2.69|448
1591201800|2020-06-03 16:30:00|2.69|2.69|2.69|2.69|100
1591202100|2020-06-03 16:35:00|2.695|2.695|2.695|2.695|175
1591202400|2020-06-03 16:40:00|2.7|2.7|2.68|2.68|7016
1591202700|2020-06-03 16:45:00|2.684|2.684|2.684|2.684|200
1591203000|2020-06-03 16:50:00|2.68|2.68|2.665|2.665|8759
1591203300|2020-06-03 16:55:00|2.665|2.665|2.66|2.66|1189
1591203600|2020-06-03 17:00:00|2.66|2.66|2.66|2.66|400
1591203900|2020-06-03 17:05:00|2.668|2.668|2.668|2.668|402
1591204200|2020-06-03 17:10:00|2.66|2.66|2.66|2.66|207
1591204500|2020-06-03 17:15:00|2.66|2.665|2.66|2.665|1297
1591205100|2020-06-03 17:25:00|2.66|2.66|2.645|2.65|5786
1591206000|2020-06-03 17:40:00|2.65|2.65|2.65|2.65|272
1591206900|2020-06-03 17:55:00|2.64|2.645|2.64|2.645|200
1591207200|2020-06-03 18:00:00|2.64|2.65|2.64|2.65|5550
1591208100|2020-06-03 18:15:00|2.64|2.64|2.63|2.63|300
1591208400|2020-06-03 18:20:00|2.631|2.631|2.631|2.631|825
1591208700|2020-06-03 18:25:00|2.63|2.63|2.63|2.63|210
1591209000|2020-06-03 18:30:00|2.635|2.635|2.61|2.61|2544
1591209600|2020-06-03 18:40:00|2.63|2.63|2.63|2.63|420
1591209900|2020-06-03 18:45:00|2.63|2.63|2.63|2.63|306
1591211400|2020-06-03 19:10:00|2.635|2.635|2.635|2.635|102
1591211700|2020-06-03 19:15:00|2.64|2.64|2.635|2.635|2228
1591212300|2020-06-03 19:25:00|2.64|2.64|2.635|2.635|3482
1591212600|2020-06-03 19:30:00|2.64|2.64|2.64|2.64|300
1591212900|2020-06-03 19:35:00|2.64|2.64|2.635|2.635|491
1591213200|2020-06-03 19:40:00|2.635|2.635|2.635|2.635|466
1591213500|2020-06-03 19:45:00|2.63|2.63|2.63|2.63|321
1591213800|2020-06-03 19:50:00|2.63|2.64|2.63|2.63|863
1591214100|2020-06-03 19:55:00|2.635|2.64|2.63|2.64|0
1591265100|2020-06-04 10:05:00|2.66|2.69|2.66|2.69|0
1591275300|2020-06-04 12:55:00|2.66|2.66|2.66|2.66|0
1591276200|2020-06-04 13:10:00|2.66|2.66|2.66|2.66|0
1591277400|2020-06-04 13:30:00|2.73|2.73|2.73|2.73|5070
1591277700|2020-06-04 13:35:00|2.685|2.685|2.685|2.685|662
1591278000|2020-06-04 13:40:00|2.692|2.692|2.692|2.692|500
1591278300|2020-06-04 13:45:00|2.688|2.688|2.688|2.688|1001
1591278600|2020-06-04 13:50:00|2.71|2.71|2.705|2.71|12461
1591278900|2020-06-04 13:55:00|2.713|2.72|2.71|2.71|5643
1591279200|2020-06-04 14:00:00|2.7|2.7|2.7|2.7|1248
1591279500|2020-06-04 14:05:00|2.71|2.72|2.707|2.71|4010
1591279800|2020-06-04 14:10:00|2.7|2.7|2.7|2.7|503
1591280400|2020-06-04 14:20:00|2.71|2.71|2.71|2.71|1005
1591281000|2020-06-04 14:30:00|2.703|2.703|2.703|2.703|2000
1591281300|2020-06-04 14:35:00|2.71|2.71|2.71|2.71|412
1591281600|2020-06-04 14:40:00|2.72|2.72|2.71|2.71|200
1591281900|2020-06-04 14:45:00|2.713|2.72|2.7|2.71|3131
1591282200|2020-06-04 14:50:00|2.71|2.73|2.71|2.72|3385
1591282800|2020-06-04 15:00:00|2.71|2.71|2.71|2.71|106
1591283100|2020-06-04 15:05:00|2.72|2.72|2.72|2.72|193
1591283400|2020-06-04 15:10:00|2.72|2.72|2.72|2.72|132
1591283700|2020-06-04 15:15:00|2.7|2.705|2.7|2.7|3804
1591284000|2020-06-04 15:20:00|2.7|2.7|2.69|2.7|2032
1591285500|2020-06-04 15:45:00|2.71|2.715|2.71|2.715|449
1591286100|2020-06-04 15:55:00|2.73|2.73|2.7|2.73|2609
1591286400|2020-06-04 16:00:00|2.729|2.729|2.71|2.71|248
1591287000|2020-06-04 16:10:00|2.72|2.73|2.72|2.73|910
1591287600|2020-06-04 16:20:00|2.73|2.74|2.73|2.74|403
1591287900|2020-06-04 16:25:00|2.73|2.73|2.73|2.73|111
1591288200|2020-06-04 16:30:00|2.738|2.738|2.738|2.738|1210
1591288500|2020-06-04 16:35:00|2.73|2.74|2.73|2.74|1046
1591288800|2020-06-04 16:40:00|2.735|2.735|2.735|2.735|100
1591289100|2020-06-04 16:45:00|2.735|2.735|2.72|2.72|1968
1591289400|2020-06-04 16:50:00|2.71|2.73|2.71|2.71|11446
1591289700|2020-06-04 16:55:00|2.71|2.71|2.71|2.71|963
1591290000|2020-06-04 17:00:00|2.72|2.72|2.72|2.72|481
1591290600|2020-06-04 17:10:00|2.71|2.71|2.71|2.71|569
1591290900|2020-06-04 17:15:00|2.705|2.707|2.7|2.707|1300
1591291200|2020-06-04 17:20:00|2.71|2.72|2.71|2.72|751
1591292400|2020-06-04 17:40:00|2.725|2.73|2.72|2.72|1227
1591293000|2020-06-04 17:50:00|2.72|2.72|2.72|2.72|1093
1591293600|2020-06-04 18:00:00|2.71|2.71|2.71|2.71|302
1591293900|2020-06-04 18:05:00|2.71|2.71|2.71|2.71|166
1591294200|2020-06-04 18:10:00|2.72|2.72|2.72|2.72|683
1591294800|2020-06-04 18:20:00|2.72|2.72|2.72|2.72|624
1591295100|2020-06-04 18:25:00|2.71|2.71|2.71|2.71|120
1591296000|2020-06-04 18:40:00|2.713|2.73|2.713|2.72|670
1591296300|2020-06-04 18:45:00|2.72|2.72|2.71|2.71|487
1591296600|2020-06-04 18:50:00|2.72|2.72|2.72|2.72|100
1591296900|2020-06-04 18:55:00|2.71|2.714|2.71|2.71|1700
1591297200|2020-06-04 19:00:00|2.72|2.72|2.72|2.72|600
1591297500|2020-06-04 19:05:00|2.7|2.714|2.69|2.69|1344
1591297800|2020-06-04 19:10:00|2.7|2.71|2.7|2.71|577
1591298100|2020-06-04 19:15:00|2.71|2.71|2.71|2.71|800
1591298400|2020-06-04 19:20:00|2.715|2.72|2.715|2.717|338
1591299000|2020-06-04 19:30:00|2.7|2.73|2.7|2.73|4946
1591299300|2020-06-04 19:35:00|2.73|2.74|2.73|2.74|13622
1591299600|2020-06-04 19:40:00|2.725|2.73|2.725|2.73|983
1591299900|2020-06-04 19:45:00|2.72|2.725|2.71|2.72|3405
1591300200|2020-06-04 19:50:00|2.72|2.73|2.72|2.73|863
1591300500|2020-06-04 19:55:00|2.71|2.74|2.71|2.74|3787
1591300800|2020-06-04 20:00:00|2.74|2.74|2.74|2.74|0
1591302000|2020-06-04 20:20:00|2.74|2.74|2.74|2.74|0
1591304100|2020-06-04 20:55:00|2.74|2.74|2.74|2.74|0
1591310400|2020-06-04 22:40:00|2.71|2.71|2.71|2.71|0
1591312500|2020-06-04 23:15:00|2.74|2.74|2.74|2.74|0
1591352400|2020-06-05 10:20:00|2.77|2.77|2.57|2.57|0
1591353300|2020-06-05 10:35:00|2.51|2.51|2.5|2.5|0
1591353600|2020-06-05 10:40:00|2.5|2.5|2.5|2.5|0
1591355700|2020-06-05 11:15:00|2.6|2.64|2.6|2.64|0
1591356600|2020-06-05 11:30:00|2.51|2.51|2.51|2.51|0
1591357800|2020-06-05 11:50:00|2.53|2.53|2.53|2.53|0
1591358700|2020-06-05 12:05:00|2.56|2.56|2.56|2.56|0
1591359300|2020-06-05 12:15:00|2.48|2.48|2.48|2.48|0
1591359600|2020-06-05 12:20:00|2.5|2.5|2.48|2.48|0
1591359900|2020-06-05 12:25:00|2.48|2.48|2.46|2.46|0
1591360200|2020-06-05 12:30:00|2.46|2.46|2.46|2.46|0
1591360800|2020-06-05 12:40:00|2.48|2.48|2.48|2.48|0
1591361700|2020-06-05 12:55:00|2.44|2.5|2.44|2.5|0
1591362000|2020-06-05 13:00:00|2.5|2.5|2.5|2.5|0
1591362300|2020-06-05 13:05:00|2.5|2.5|2.5|2.5|0
1591362900|2020-06-05 13:15:00|2.55|2.56|2.55|2.56|0
1591363200|2020-06-05 13:20:00|2.56|2.56|2.56|2.56|0
1591363800|2020-06-05 13:30:00|2.59|2.68|2.5|2.516|74664
1591364100|2020-06-05 13:35:00|2.52|2.53|2.46|2.51|30531
1591364400|2020-06-05 13:40:00|2.52|2.53|2.435|2.435|31186
1591364700|2020-06-05 13:45:00|2.43|2.462|2.4|2.41|29599
1591365000|2020-06-05 13:50:00|2.41|2.44|2.41|2.417|19089
1591365300|2020-06-05 13:55:00|2.419|2.42|2.4|2.41|19401
1591365600|2020-06-05 14:00:00|2.41|2.446|2.41|2.446|6260
1591365900|2020-06-05 14:05:00|2.444|2.45|2.444|2.445|8597
1591366200|2020-06-05 14:10:00|2.44|2.445|2.43|2.444|6949
1591366500|2020-06-05 14:15:00|2.445|2.445|2.42|2.43|14490
1591366800|2020-06-05 14:20:00|2.43|2.435|2.41|2.42|10245
1591367100|2020-06-05 14:25:00|2.42|2.42|2.4|2.4|12017
1591367400|2020-06-05 14:30:00|2.405|2.42|2.4|2.416|7589
1591367700|2020-06-05 14:35:00|2.415|2.415|2.41|2.41|6816
1591368000|2020-06-05 14:40:00|2.415|2.415|2.4|2.4|33347
1591368300|2020-06-05 14:45:00|2.4|2.43|2.4|2.43|30696
1591368600|2020-06-05 14:50:00|2.425|2.425|2.42|2.424|4947
1591368900|2020-06-05 14:55:00|2.425|2.435|2.42|2.435|5651
1591369200|2020-06-05 15:00:00|2.44|2.44|2.43|2.44|6249
1591369500|2020-06-05 15:05:00|2.441|2.441|2.41|2.41|20968
1591369800|2020-06-05 15:10:00|2.42|2.42|2.4|2.4|42495
1591370100|2020-06-05 15:15:00|2.409|2.427|2.409|2.42|20988
1591370400|2020-06-05 15:20:00|2.42|2.425|2.4|2.41|10175
1591370700|2020-06-05 15:25:00|2.405|2.408|2.4|2.405|8934
1591371000|2020-06-05 15:30:00|2.403|2.41|2.4|2.41|3070
1591371300|2020-06-05 15:35:00|2.4|2.43|2.4|2.43|4251
1591371600|2020-06-05 15:40:00|2.421|2.421|2.4|2.42|9475
1591371900|2020-06-05 15:45:00|2.414|2.415|2.414|2.415|809
1591372500|2020-06-05 15:55:00|2.415|2.417|2.4|2.41|6787
1591372800|2020-06-05 16:00:00|2.41|2.41|2.4|2.4|4867
1591373100|2020-06-05 16:05:00|2.405|2.41|2.4|2.4|2706
1591373400|2020-06-05 16:10:00|2.4|2.405|2.4|2.405|1912
1591373700|2020-06-05 16:15:00|2.405|2.41|2.4|2.4|2363
1591374000|2020-06-05 16:20:00|2.41|2.41|2.4|2.41|8669
1591374300|2020-06-05 16:25:00|2.4|2.41|2.4|2.4|6603
1591374600|2020-06-05 16:30:00|2.4|2.41|2.4|2.4|555
1591374900|2020-06-05 16:35:00|2.406|2.41|2.4|2.405|1502
1591375200|2020-06-05 16:40:00|2.4|2.41|2.4|2.41|1270
1591375500|2020-06-05 16:45:00|2.41|2.41|2.4|2.405|1157
1591375800|2020-06-05 16:50:00|2.41|2.41|2.4|2.4|851
1591376100|2020-06-05 16:55:00|2.405|2.405|2.405|2.405|258
1591376400|2020-06-05 17:00:00|2.4|2.41|2.4|2.41|4901
1591376700|2020-06-05 17:05:00|2.4|2.405|2.4|2.405|5960
1591377000|2020-06-05 17:10:00|2.405|2.41|2.405|2.41|4162
1591377300|2020-06-05 17:15:00|2.4|2.41|2.4|2.41|1686
1591377600|2020-06-05 17:20:00|2.41|2.42|2.4|2.42|16060
1591377900|2020-06-05 17:25:00|2.43|2.43|2.41|2.41|21577
1591378200|2020-06-05 17:30:00|2.4|2.41|2.38|2.39|27501
1591378500|2020-06-05 17:35:00|2.384|2.389|2.38|2.38|8564
1591378800|2020-06-05 17:40:00|2.39|2.39|2.38|2.385|2753
1591379100|2020-06-05 17:45:00|2.39|2.39|2.38|2.39|1738
1591379400|2020-06-05 17:50:00|2.387|2.389|2.38|2.38|6962
1591379700|2020-06-05 17:55:00|2.39|2.39|2.38|2.389|1609
1591380000|2020-06-05 18:00:00|2.38|2.389|2.38|2.38|1264
1591380300|2020-06-05 18:05:00|2.38|2.39|2.38|2.385|1433
1591380600|2020-06-05 18:10:00|2.382|2.385|2.375|2.375|51378
1591380900|2020-06-05 18:15:00|2.37|2.375|2.36|2.365|18244
1591381200|2020-06-05 18:20:00|2.36|2.378|2.34|2.377|31206
1591381500|2020-06-05 18:25:00|2.36|2.37|2.36|2.36|603
1591381800|2020-06-05 18:30:00|2.371|2.38|2.36|2.36|4034
1591382100|2020-06-05 18:35:00|2.366|2.37|2.36|2.36|1849
1591382400|2020-06-05 18:40:00|2.36|2.38|2.36|2.38|3334
1591382700|2020-06-05 18:45:00|2.36|2.39|2.36|2.39|6605
1591383000|2020-06-05 18:50:00|2.396|2.396|2.382|2.386|5570
1591383300|2020-06-05 18:55:00|2.38|2.387|2.38|2.382|4921
1591383600|2020-06-05 19:00:00|2.385|2.39|2.38|2.39|1354
1591383900|2020-06-05 19:05:00|2.38|2.388|2.38|2.38|2566
1591384200|2020-06-05 19:10:00|2.386|2.39|2.379|2.383|4130
1591384500|2020-06-05 19:15:00|2.385|2.4|2.385|2.4|11804
1591384800|2020-06-05 19:20:00|2.395|2.4|2.39|2.39|2926
1591385100|2020-06-05 19:25:00|2.4|2.4|2.394|2.394|1625
1591385400|2020-06-05 19:30:00|2.395|2.395|2.39|2.39|1054
1591385700|2020-06-05 19:35:00|2.395|2.4|2.39|2.4|1921
1591386000|2020-06-05 19:40:00|2.4|2.44|2.39|2.4|37268
1591386300|2020-06-05 19:45:00|2.412|2.43|2.4|2.4|3659
1591386600|2020-06-05 19:50:00|2.425|2.425|2.4|2.41|8704
1591386900|2020-06-05 19:55:00|2.4|2.44|2.4|2.41|22732
1591387200|2020-06-05 20:00:00|2.44|2.44|2.44|2.44|1034
1591389600|2020-06-05 20:40:00|2.44|2.44|2.44|2.44|0
1591390200|2020-06-05 20:50:00|2.44|2.44|2.44|2.44|0
1591392000|2020-06-05 21:20:00|2.44|2.44|2.44|2.44|0
1591392900|2020-06-05 21:35:00|2.44|2.44|2.44|2.44|0
1591398000|2020-06-05 23:00:00|2.4|2.4|2.4|2.4|0
1591400700|2020-06-05 23:45:00|2.44|2.44|2.44|2.44|0
1591604700|2020-06-08 08:25:00|2.44|2.44|2.44|2.44|0
1591613700|2020-06-08 10:55:00|2.4|2.4|2.4|2.4|0
1591617000|2020-06-08 11:50:00|2.4|2.4|2.4|2.4|0
1591618200|2020-06-08 12:10:00|2.37|2.37|2.37|2.37|0
1591618500|2020-06-08 12:15:00|2.36|2.4|2.36|2.4|0
1591619700|2020-06-08 12:35:00|2.4|2.4|2.4|2.4|0
1591620600|2020-06-08 12:50:00|2.38|2.38|2.38|2.38|0
1591623000|2020-06-08 13:30:00|2.43|2.461|2.41|2.45|25885
1591623300|2020-06-08 13:35:00|2.44|2.449|2.43|2.44|6483
1591623600|2020-06-08 13:40:00|2.43|2.449|2.43|2.449|1480
1591623900|2020-06-08 13:45:00|2.44|2.449|2.44|2.44|3516
1591624200|2020-06-08 13:50:00|2.43|2.45|2.43|2.44|9497
1591624500|2020-06-08 13:55:00|2.44|2.444|2.43|2.43|1990
1591624800|2020-06-08 14:00:00|2.43|2.44|2.43|2.44|4683
1591625100|2020-06-08 14:05:00|2.44|2.44|2.44|2.44|1549
1591625400|2020-06-08 14:10:00|2.435|2.45|2.43|2.432|7239
1591625700|2020-06-08 14:15:00|2.434|2.435|2.43|2.43|7664
1591626000|2020-06-08 14:20:00|2.435|2.435|2.43|2.435|2210
1591626300|2020-06-08 14:25:00|2.435|2.435|2.43|2.434|502
1591626600|2020-06-08 14:30:00|2.435|2.44|2.43|2.43|9671
1591626900|2020-06-08 14:35:00|2.43|2.43|2.41|2.41|11589
1591627200|2020-06-08 14:40:00|2.42|2.43|2.42|2.43|2360
1591627500|2020-06-08 14:45:00|2.42|2.42|2.42|2.42|100
1591627800|2020-06-08 14:50:00|2.425|2.43|2.425|2.43|463
1591628100|2020-06-08 14:55:00|2.42|2.42|2.419|2.419|3421
1591628400|2020-06-08 15:00:00|2.414|2.43|2.41|2.41|3676
1591628700|2020-06-08 15:05:00|2.42|2.42|2.42|2.42|532
1591629000|2020-06-08 15:10:00|2.429|2.429|2.425|2.425|693
1591629300|2020-06-08 15:15:00|2.43|2.43|2.43|2.43|878
1591629600|2020-06-08 15:20:00|2.421|2.421|2.421|2.421|201
1591629900|2020-06-08 15:25:00|2.42|2.43|2.42|2.42|959
1591630200|2020-06-08 15:30:00|2.42|2.42|2.42|2.42|471
1591630500|2020-06-08 15:35:00|2.425|2.425|2.42|2.424|1047
1591630800|2020-06-08 15:40:00|2.425|2.43|2.41|2.42|10328
1591631400|2020-06-08 15:50:00|2.41|2.43|2.41|2.43|870
1591631700|2020-06-08 15:55:00|2.43|2.44|2.43|2.43|721
1591632000|2020-06-08 16:00:00|2.43|2.43|2.43|2.43|103
1591632300|2020-06-08 16:05:00|2.435|2.44|2.435|2.44|1457
1591632600|2020-06-08 16:10:00|2.435|2.44|2.43|2.44|661
1591632900|2020-06-08 16:15:00|2.44|2.44|2.43|2.43|965
1591633200|2020-06-08 16:20:00|2.43|2.43|2.43|2.43|200
1591633500|2020-06-08 16:25:00|2.43|2.43|2.426|2.43|1040
1591633800|2020-06-08 16:30:00|2.428|2.43|2.428|2.43|835
1591634100|2020-06-08 16:35:00|2.44|2.44|2.435|2.435|5330
1591634400|2020-06-08 16:40:00|2.43|2.43|2.43|2.43|100
1591634700|2020-06-08 16:45:00|2.44|2.44|2.44|2.44|100
1591635000|2020-06-08 16:50:00|2.44|2.44|2.43|2.43|1206
1591635300|2020-06-08 16:55:00|2.43|2.435|2.43|2.43|1113
1591635600|2020-06-08 17:00:00|2.43|2.437|2.43|2.437|1664
1591635900|2020-06-08 17:05:00|2.435|2.44|2.43|2.43|5392
1591636200|2020-06-08 17:10:00|2.435|2.435|2.435|2.435|1001
1591636800|2020-06-08 17:20:00|2.435|2.437|2.435|2.437|1177
1591637100|2020-06-08 17:25:00|2.43|2.435|2.43|2.435|214
1591637400|2020-06-08 17:30:00|2.43|2.43|2.43|2.43|504
1591638000|2020-06-08 17:40:00|2.43|2.439|2.43|2.435|2001
1591638300|2020-06-08 17:45:00|2.437|2.44|2.43|2.43|1100
1591638600|2020-06-08 17:50:00|2.43|2.435|2.43|2.435|626
1591639200|2020-06-08 18:00:00|2.43|2.43|2.43|2.43|100
1591639500|2020-06-08 18:05:00|2.43|2.43|2.43|2.43|400
1591639800|2020-06-08 18:10:00|2.438|2.438|2.43|2.43|2197
1591640100|2020-06-08 18:15:00|2.435|2.435|2.43|2.434|800
1591640400|2020-06-08 18:20:00|2.43|2.44|2.43|2.43|8300
1591640700|2020-06-08 18:25:00|2.435|2.44|2.43|2.44|6627
1591641000|2020-06-08 18:30:00|2.435|2.435|2.43|2.43|601
1591641300|2020-06-08 18:35:00|2.44|2.44|2.435|2.435|651
1591641600|2020-06-08 18:40:00|2.435|2.435|2.43|2.43|747
1591641900|2020-06-08 18:45:00|2.435|2.435|2.43|2.43|707
1591642200|2020-06-08 18:50:00|2.435|2.44|2.434|2.434|2246
1591642500|2020-06-08 18:55:00|2.43|2.431|2.43|2.431|300
1591642800|2020-06-08 19:00:00|2.438|2.44|2.43|2.43|5923
1591643100|2020-06-08 19:05:00|2.43|2.44|2.43|2.44|210
1591643400|2020-06-08 19:10:00|2.44|2.44|2.43|2.43|933
1591643700|2020-06-08 19:15:00|2.435|2.435|2.43|2.43|316
1591644000|2020-06-08 19:20:00|2.44|2.44|2.43|2.43|1125
1591644300|2020-06-08 19:25:00|2.43|2.43|2.43|2.43|7584
1591644600|2020-06-08 19:30:00|2.43|2.43|2.43|2.43|200
1591644900|2020-06-08 19:35:00|2.438|2.44|2.43|2.44|2200
1591645200|2020-06-08 19:40:00|2.435|2.435|2.43|2.43|405
1591645500|2020-06-08 19:45:00|2.435|2.44|2.43|2.43|3100
1591645800|2020-06-08 19:50:00|2.43|2.43|2.43|2.43|1305
1591646100|2020-06-08 19:55:00|2.43|2.44|2.43|2.43|6788
1591646400|2020-06-08 20:00:00|2.44|2.44|2.44|2.44|0
1591648800|2020-06-08 20:40:00|2.43|2.43|2.43|2.43|0
1591655400|2020-06-08 22:30:00|2.42|2.42|2.41|2.41|0
1591655700|2020-06-08 22:35:00|2.4|2.4|2.4|2.4|0
1591657800|2020-06-08 23:10:00|2.45|2.45|2.45|2.45|0
1591708200|2020-06-09 13:10:00|2.4|2.4|2.4|2.4|0
1591709400|2020-06-09 13:30:00|2.42|2.44|2.41|2.425|6414
1591710300|2020-06-09 13:45:00|2.428|2.428|2.41|2.421|1590
1591710600|2020-06-09 13:50:00|2.41|2.41|2.41|2.41|1085
1591710900|2020-06-09 13:55:00|2.408|2.408|2.4|2.4|14586
1591711200|2020-06-09 14:00:00|2.408|2.408|2.37|2.37|33334
1591711500|2020-06-09 14:05:00|2.38|2.38|2.38|2.38|365
1591712100|2020-06-09 14:15:00|2.385|2.385|2.38|2.38|308
1591712400|2020-06-09 14:20:00|2.385|2.385|2.385|2.385|2203
1591712700|2020-06-09 14:25:00|2.39|2.41|2.385|2.41|1733
1591713300|2020-06-09 14:35:00|2.41|2.41|2.405|2.407|4600
1591713600|2020-06-09 14:40:00|2.405|2.405|2.4|2.405|1600
1591713900|2020-06-09 14:45:00|2.409|2.409|2.39|2.39|11148
1591714200|2020-06-09 14:50:00|2.395|2.395|2.39|2.395|405
1591714500|2020-06-09 14:55:00|2.395|2.395|2.38|2.39|5500
1591714800|2020-06-09 15:00:00|2.38|2.38|2.38|2.38|624
1591715100|2020-06-09 15:05:00|2.385|2.385|2.38|2.38|600
1591715400|2020-06-09 15:10:00|2.385|2.385|2.38|2.38|573
1591715700|2020-06-09 15:15:00|2.38|2.385|2.38|2.38|3845
1591716000|2020-06-09 15:20:00|2.38|2.385|2.38|2.385|600
1591716300|2020-06-09 15:25:00|2.38|2.383|2.38|2.383|913
1591716600|2020-06-09 15:30:00|2.385|2.385|2.38|2.385|1183
1591716900|2020-06-09 15:35:00|2.39|2.39|2.39|2.39|2201
1591717200|2020-06-09 15:40:00|2.38|2.38|2.38|2.38|100
1591717500|2020-06-09 15:45:00|2.385|2.4|2.385|2.4|1400
1591718100|2020-06-09 15:55:00|2.4|2.4|2.4|2.4|440
1591718700|2020-06-09 16:05:00|2.39|2.39|2.39|2.39|300
1591719000|2020-06-09 16:10:00|2.39|2.39|2.39|2.39|308
1591719300|2020-06-09 16:15:00|2.395|2.395|2.395|2.395|594
1591719600|2020-06-09 16:20:00|2.4|2.4|2.395|2.395|216
1591719900|2020-06-09 16:25:00|2.395|2.395|2.395|2.395|100
1591720200|2020-06-09 16:30:00|2.39|2.4|2.39|2.395|1516
1591720500|2020-06-09 16:35:00|2.395|2.395|2.395|2.395|100
1591720800|2020-06-09 16:40:00|2.395|2.395|2.395|2.395|502
1591721100|2020-06-09 16:45:00|2.395|2.395|2.395|2.395|125
1591721400|2020-06-09 16:50:00|2.39|2.39|2.39|2.39|877
1591722000|2020-06-09 17:00:00|2.39|2.39|2.39|2.39|262
1591722600|2020-06-09 17:10:00|2.395|2.399|2.395|2.399|200
1591722900|2020-06-09 17:15:00|2.395|2.4|2.39|2.4|1595
1591723500|2020-06-09 17:25:00|2.405|2.405|2.405|2.405|500
1591723800|2020-06-09 17:30:00|2.41|2.42|2.41|2.42|2403
1591724100|2020-06-09 17:35:00|2.42|2.43|2.42|2.42|1904
1591724400|2020-06-09 17:40:00|2.426|2.445|2.426|2.445|4307
1591724700|2020-06-09 17:45:00|2.443|2.45|2.41|2.41|2904
1591725300|2020-06-09 17:55:00|2.41|2.41|2.41|2.41|849
1591725600|2020-06-09 18:00:00|2.43|2.43|2.427|2.43|1139
1591726500|2020-06-09 18:15:00|2.418|2.418|2.418|2.418|225
1591726800|2020-06-09 18:20:00|2.425|2.425|2.42|2.42|479
1591727100|2020-06-09 18:25:00|2.425|2.425|2.425|2.425|300
1591727700|2020-06-09 18:35:00|2.42|2.42|2.42|2.42|1237
1591728000|2020-06-09 18:40:00|2.43|2.455|2.43|2.45|8177
1591728300|2020-06-09 18:45:00|2.45|2.48|2.45|2.48|14704
1591728600|2020-06-09 18:50:00|2.48|2.48|2.45|2.45|3159
1591729200|2020-06-09 19:00:00|2.459|2.48|2.455|2.48|8486
1591729500|2020-06-09 19:05:00|2.47|2.48|2.47|2.48|292
1591729800|2020-06-09 19:10:00|2.48|2.49|2.479|2.49|2651
1591730400|2020-06-09 19:20:00|2.47|2.47|2.47|2.47|300
1591730700|2020-06-09 19:25:00|2.48|2.48|2.47|2.47|2923
1591731000|2020-06-09 19:30:00|2.475|2.49|2.475|2.49|5510
1591731300|2020-06-09 19:35:00|2.49|2.49|2.47|2.49|29863
1591731600|2020-06-09 19:40:00|2.48|2.49|2.47|2.47|10668
1591731900|2020-06-09 19:45:00|2.475|2.48|2.475|2.48|1745
1591732200|2020-06-09 19:50:00|2.48|2.48|2.475|2.48|1446
1591732500|2020-06-09 19:55:00|2.475|2.49|2.475|2.49|0
1591735500|2020-06-09 20:45:00|2.49|2.49|2.49|2.49|0
1591739100|2020-06-09 21:45:00|2.5|2.5|2.5|2.5|0
1591791300|2020-06-10 12:15:00|2.49|2.52|2.49|2.52|0
1591794600|2020-06-10 13:10:00|2.48|2.48|2.48|2.48|0
1591795800|2020-06-10 13:30:00|2.43|2.47|2.43|2.47|17313
1591796100|2020-06-10 13:35:00|2.45|2.451|2.45|2.45|7301
1591796400|2020-06-10 13:40:00|2.444|2.444|2.44|2.44|12253
1591796700|2020-06-10 13:45:00|2.445|2.45|2.441|2.45|4278
1591797000|2020-06-10 13:50:00|2.43|2.43|2.386|2.4|29516
1591797300|2020-06-10 13:55:00|2.4|2.4|2.4|2.4|270
1591797600|2020-06-10 14:00:00|2.4|2.41|2.4|2.41|6034
1591797900|2020-06-10 14:05:00|2.41|2.42|2.406|2.414|5883
1591798200|2020-06-10 14:10:00|2.41|2.41|2.4|2.4|7767
1591798500|2020-06-10 14:15:00|2.4|2.4|2.38|2.38|7954
1591798800|2020-06-10 14:20:00|2.38|2.38|2.37|2.37|3676
1591799100|2020-06-10 14:25:00|2.375|2.4|2.375|2.4|2122
1591799400|2020-06-10 14:30:00|2.4|2.41|2.4|2.401|4400
1591799700|2020-06-10 14:35:00|2.41|2.43|2.41|2.43|2475
1591800000|2020-06-10 14:40:00|2.425|2.425|2.425|2.425|105
1591800300|2020-06-10 14:45:00|2.42|2.42|2.4|2.415|754
1591800900|2020-06-10 14:55:00|2.4|2.4|2.4|2.4|400
1591801200|2020-06-10 15:00:00|2.42|2.42|2.42|2.42|1800
1591801800|2020-06-10 15:10:00|2.43|2.43|2.43|2.43|147
1591802100|2020-06-10 15:15:00|2.43|2.43|2.43|2.43|301
1591802400|2020-06-10 15:20:00|2.41|2.43|2.41|2.43|1074
1591803300|2020-06-10 15:35:00|2.415|2.415|2.415|2.415|137
1591803600|2020-06-10 15:40:00|2.42|2.42|2.42|2.42|247
1591803900|2020-06-10 15:45:00|2.41|2.42|2.41|2.41|1070
1591804500|2020-06-10 15:55:00|2.41|2.41|2.41|2.41|101
1591804800|2020-06-10 16:00:00|2.418|2.418|2.418|2.418|356
1591805400|2020-06-10 16:10:00|2.415|2.415|2.41|2.41|1100
1591805700|2020-06-10 16:15:00|2.413|2.415|2.413|2.415|1250
1591806000|2020-06-10 16:20:00|2.415|2.425|2.415|2.42|1832
1591806300|2020-06-10 16:25:00|2.422|2.422|2.41|2.41|5732
1591806600|2020-06-10 16:30:00|2.415|2.418|2.415|2.418|1413
1591806900|2020-06-10 16:35:00|2.42|2.42|2.415|2.42|3102
1591807500|2020-06-10 16:45:00|2.43|2.43|2.43|2.43|300
1591808400|2020-06-10 17:00:00|2.42|2.42|2.415|2.42|3535
1591808700|2020-06-10 17:05:00|2.417|2.42|2.417|2.42|622
1591809000|2020-06-10 17:10:00|2.43|2.43|2.43|2.43|500
1591809300|2020-06-10 17:15:00|2.42|2.42|2.42|2.42|242
1591809600|2020-06-10 17:20:00|2.42|2.42|2.42|2.42|274
1591810200|2020-06-10 17:30:00|2.42|2.42|2.413|2.413|5484
1591810800|2020-06-10 17:40:00|2.415|2.415|2.415|2.415|106
1591811400|2020-06-10 17:50:00|2.415|2.415|2.415|2.415|111
1591812600|2020-06-10 18:10:00|2.42|2.42|2.42|2.42|1008
1591813500|2020-06-10 18:25:00|2.415|2.415|2.41|2.41|900
1591813800|2020-06-10 18:30:00|2.41|2.41|2.41|2.41|1143
1591814100|2020-06-10 18:35:00|2.41|2.41|2.41|2.41|1000
1591814400|2020-06-10 18:40:00|2.405|2.43|2.4|2.43|17004
1591815300|2020-06-10 18:55:00|2.42|2.42|2.42|2.42|2346
1591815600|2020-06-10 19:00:00|2.425|2.45|2.42|2.444|16685
1591815900|2020-06-10 19:05:00|2.45|2.46|2.449|2.449|2466
1591816200|2020-06-10 19:10:00|2.46|2.46|2.46|2.46|727
1591816500|2020-06-10 19:15:00|2.43|2.45|2.43|2.45|10802
1591816800|2020-06-10 19:20:00|2.46|2.46|2.46|2.46|644
1591817100|2020-06-10 19:25:00|2.45|2.45|2.43|2.45|1001
1591817400|2020-06-10 19:30:00|2.44|2.46|2.44|2.46|1344
1591817700|2020-06-10 19:35:00|2.446|2.446|2.446|2.446|100
1591818000|2020-06-10 19:40:00|2.43|2.45|2.43|2.44|2248
1591818300|2020-06-10 19:45:00|2.44|2.45|2.44|2.45|1003
1591818600|2020-06-10 19:50:00|2.44|2.445|2.44|2.445|1700
1591818900|2020-06-10 19:55:00|2.445|2.45|2.435|2.45|0
1591825500|2020-06-10 21:45:00|2.45|2.45|2.45|2.45|0
1591827900|2020-06-10 22:25:00|2.45|2.45|2.45|2.45|0
1591830600|2020-06-10 23:10:00|2.41|2.41|2.41|2.41|0
1591875900|2020-06-11 11:45:00|2.41|2.41|2.41|2.41|0
1591880400|2020-06-11 13:00:00|2.393|2.393|2.393|2.393|0
1591881600|2020-06-11 13:20:00|2.403|2.403|2.4|2.4|0
1591882200|2020-06-11 13:30:00|2.4|2.4|2.4|2.4|4467
1591882500|2020-06-11 13:35:00|2.37|2.37|2.37|2.37|13755
1591882800|2020-06-11 13:40:00|2.37|2.388|2.37|2.388|13175
1591883100|2020-06-11 13:45:00|2.39|2.39|2.389|2.389|3364
1591883700|2020-06-11 13:55:00|2.4|2.4|2.4|2.4|2367
1591884300|2020-06-11 14:05:00|2.4|2.4|2.38|2.38|673
1591884600|2020-06-11 14:10:00|2.4|2.4|2.4|2.4|371
1591884900|2020-06-11 14:15:00|2.4|2.4|2.38|2.384|2676
1591885200|2020-06-11 14:20:00|2.38|2.41|2.38|2.41|954
1591885500|2020-06-11 14:25:00|2.381|2.39|2.38|2.39|11343
1591885800|2020-06-11 14:30:00|2.38|2.38|2.38|2.38|2700
1591886100|2020-06-11 14:35:00|2.38|2.38|2.38|2.38|8410
1591886700|2020-06-11 14:45:00|2.385|2.385|2.38|2.38|604
1591887000|2020-06-11 14:50:00|2.39|2.39|2.39|2.39|416
1591887300|2020-06-11 14:55:00|2.38|2.38|2.38|2.38|2309
1591887600|2020-06-11 15:00:00|2.38|2.39|2.375|2.375|2957
1591887900|2020-06-11 15:05:00|2.38|2.38|2.38|2.38|671
1591888500|2020-06-11 15:15:00|2.375|2.375|2.375|2.375|500
1591888800|2020-06-11 15:20:00|2.375|2.375|2.37|2.37|1204
1591889100|2020-06-11 15:25:00|2.37|2.37|2.37|2.37|1718
1591889400|2020-06-11 15:30:00|2.37|2.37|2.33|2.33|14096
1591889700|2020-06-11 15:35:00|2.34|2.34|2.33|2.33|4190
1591890000|2020-06-11 15:40:00|2.35|2.35|2.35|2.35|201
1591890300|2020-06-11 15:45:00|2.34|2.34|2.34|2.34|3648
1591890600|2020-06-11 15:50:00|2.34|2.35|2.34|2.35|3040
1591890900|2020-06-11 15:55:00|2.345|2.35|2.345|2.35|3031
1591891200|2020-06-11 16:00:00|2.35|2.35|2.35|2.35|1064
1591891800|2020-06-11 16:10:00|2.355|2.355|2.355|2.355|1010
1591892100|2020-06-11 16:15:00|2.35|2.35|2.33|2.33|3946
1591892400|2020-06-11 16:20:00|2.34|2.34|2.34|2.34|311
1591893000|2020-06-11 16:30:00|2.335|2.34|2.335|2.34|1984
1591893600|2020-06-11 16:40:00|2.34|2.34|2.34|2.34|553
1591893900|2020-06-11 16:45:00|2.34|2.35|2.34|2.35|6304
1591894500|2020-06-11 16:55:00|2.345|2.345|2.345|2.345|1005
1591895100|2020-06-11 17:05:00|2.345|2.345|2.345|2.345|371
1591895400|2020-06-11 17:10:00|2.33|2.33|2.31|2.31|5747
1591895700|2020-06-11 17:15:00|2.315|2.32|2.31|2.31|3872
1591896000|2020-06-11 17:20:00|2.31|2.31|2.31|2.31|300
1591896300|2020-06-11 17:25:00|2.31|2.32|2.31|2.32|3940
1591896600|2020-06-11 17:30:00|2.32|2.32|2.31|2.31|6803
1591896900|2020-06-11 17:35:00|2.31|2.31|2.31|2.31|744
1591897200|2020-06-11 17:40:00|2.317|2.317|2.317|2.317|350
1591897500|2020-06-11 17:45:00|2.316|2.316|2.31|2.31|1965
1591897800|2020-06-11 17:50:00|2.32|2.32|2.3|2.311|1682
1591898100|2020-06-11 17:55:00|2.315|2.315|2.315|2.315|302
1591898400|2020-06-11 18:00:00|2.315|2.315|2.27|2.285|23406
1591899000|2020-06-11 18:10:00|2.285|2.29|2.285|2.29|1205
1591899300|2020-06-11 18:15:00|2.29|2.3|2.29|2.3|316
1591900200|2020-06-11 18:30:00|2.29|2.29|2.28|2.29|7609
1591900500|2020-06-11 18:35:00|2.285|2.285|2.28|2.28|577
1591900800|2020-06-11 18:40:00|2.285|2.29|2.28|2.28|3708
1591901100|2020-06-11 18:45:00|2.28|2.28|2.28|2.28|2000
1591901400|2020-06-11 18:50:00|2.275|2.28|2.275|2.28|1000
1591901700|2020-06-11 18:55:00|2.275|2.287|2.273|2.28|902
1591902000|2020-06-11 19:00:00|2.28|2.28|2.28|2.28|2674
1591902300|2020-06-11 19:05:00|2.27|2.28|2.27|2.27|4344
1591902900|2020-06-11 19:15:00|2.27|2.28|2.27|2.27|5555
1591903200|2020-06-11 19:20:00|2.28|2.28|2.26|2.27|6947
1591903800|2020-06-11 19:30:00|2.27|2.27|2.26|2.265|5557
1591904100|2020-06-11 19:35:00|2.265|2.265|2.26|2.26|1389
1591904400|2020-06-11 19:40:00|2.27|2.27|2.266|2.27|3854
1591904700|2020-06-11 19:45:00|2.27|2.28|2.27|2.28|3454
1591905000|2020-06-11 19:50:00|2.27|2.27|2.26|2.27|4358
1591905300|2020-06-11 19:55:00|2.27|2.27|2.255|2.26|6614
1591905600|2020-06-11 20:00:00|2.26|2.26|2.26|2.26|154
1591918200|2020-06-11 23:30:00|2.28|2.28|2.28|2.28|0
1591968600|2020-06-12 13:30:00|2.33|2.359|2.33|2.338|5057
1591968900|2020-06-12 13:35:00|2.34|2.34|2.32|2.32|1240
1591969200|2020-06-12 13:40:00|2.36|2.39|2.335|2.38|10067
1591969500|2020-06-12 13:45:00|2.39|2.39|2.373|2.373|3076
1591969800|2020-06-12 13:50:00|2.37|2.37|2.35|2.36|6701
1591970100|2020-06-12 13:55:00|2.365|2.37|2.365|2.37|880
1591970400|2020-06-12 14:00:00|2.375|2.38|2.375|2.38|5100
1591970700|2020-06-12 14:05:00|2.37|2.39|2.37|2.39|11307
1591971000|2020-06-12 14:10:00|2.4|2.41|2.4|2.41|5767
1591971600|2020-06-12 14:20:00|2.395|2.395|2.395|2.395|15015
1591971900|2020-06-12 14:25:00|2.397|2.4|2.375|2.375|5188
1591972500|2020-06-12 14:35:00|2.375|2.375|2.36|2.36|1929
1591972800|2020-06-12 14:40:00|2.35|2.35|2.35|2.35|175
1591973400|2020-06-12 14:50:00|2.37|2.37|2.37|2.37|270
1591974000|2020-06-12 15:00:00|2.35|2.355|2.34|2.34|15313
1591974300|2020-06-12 15:05:00|2.34|2.34|2.34|2.34|398
1591974600|2020-06-12 15:10:00|2.35|2.35|2.34|2.34|1704
1591974900|2020-06-12 15:15:00|2.343|2.343|2.31|2.311|5546
1591975500|2020-06-12 15:25:00|2.3|2.31|2.3|2.31|11096
1591975800|2020-06-12 15:30:00|2.31|2.34|2.31|2.34|3541
1591976100|2020-06-12 15:35:00|2.32|2.32|2.32|2.32|312
1591976400|2020-06-12 15:40:00|2.327|2.327|2.327|2.327|126
1591977300|2020-06-12 15:55:00|2.324|2.324|2.324|2.324|1038
1591977900|2020-06-12 16:05:00|2.33|2.34|2.33|2.34|400
1591978200|2020-06-12 16:10:00|2.323|2.323|2.323|2.323|1005
1591978800|2020-06-12 16:20:00|2.328|2.34|2.325|2.333|3520
1591979100|2020-06-12 16:25:00|2.32|2.33|2.305|2.305|4564
1591979400|2020-06-12 16:30:00|2.3|2.31|2.3|2.31|1077
1591980000|2020-06-12 16:40:00|2.31|2.31|2.31|2.31|2512
1591980300|2020-06-12 16:45:00|2.31|2.31|2.31|2.31|777
1591980900|2020-06-12 16:55:00|2.31|2.31|2.31|2.31|2797
1591981800|2020-06-12 17:10:00|2.33|2.33|2.33|2.33|200
1591982100|2020-06-12 17:15:00|2.32|2.46|2.32|2.45|157868
1591982400|2020-06-12 17:20:00|2.46|2.46|2.44|2.445|4415
1591982700|2020-06-12 17:25:00|2.44|2.443|2.421|2.421|3162
1591983000|2020-06-12 17:30:00|2.42|2.426|2.41|2.41|5666
1591983300|2020-06-12 17:35:00|2.41|2.41|2.41|2.41|503
1591983600|2020-06-12 17:40:00|2.4|2.4|2.4|2.4|379
1591984200|2020-06-12 17:50:00|2.372|2.372|2.372|2.372|300
1591984500|2020-06-12 17:55:00|2.37|2.37|2.37|2.37|505
1591985100|2020-06-12 18:05:00|2.38|2.38|2.375|2.38|2510
1591985400|2020-06-12 18:10:00|2.37|2.37|2.37|2.37|2078
1591986300|2020-06-12 18:25:00|2.39|2.41|2.39|2.407|4416
1591986600|2020-06-12 18:30:00|2.4|2.4|2.4|2.4|100
1591986900|2020-06-12 18:35:00|2.405|2.41|2.4|2.4|4225
1591987200|2020-06-12 18:40:00|2.4|2.4|2.4|2.4|10300
1591987500|2020-06-12 18:45:00|2.405|2.406|2.405|2.405|605
1591987800|2020-06-12 18:50:00|2.404|2.404|2.404|2.404|362
1591988100|2020-06-12 18:55:00|2.41|2.41|2.4|2.4|625
1591988400|2020-06-12 19:00:00|2.41|2.41|2.41|2.41|752
1591989000|2020-06-12 19:10:00|2.41|2.41|2.41|2.41|5000
1591989300|2020-06-12 19:15:00|2.42|2.42|2.41|2.41|3229
1591989600|2020-06-12 19:20:00|2.41|2.41|2.4|2.4|5576
1591989900|2020-06-12 19:25:00|2.4|2.4|2.4|2.4|100
1591990200|2020-06-12 19:30:00|2.41|2.41|2.4|2.41|4701
1591990500|2020-06-12 19:35:00|2.405|2.411|2.4|2.411|6386
1591990800|2020-06-12 19:40:00|2.408|2.408|2.4|2.4|500
1591991400|2020-06-12 19:50:00|2.4|2.41|2.4|2.405|2795
1591991700|2020-06-12 19:55:00|2.405|2.41|2.4|2.407|8030
1592001600|2020-06-12 22:40:00|2.44|2.44|2.44|2.44|0
1592214000|2020-06-15 09:40:00|2.41|2.5|2.41|2.5|0
1592214600|2020-06-15 09:50:00|2.5|2.5|2.5|2.5|0
1592214900|2020-06-15 09:55:00|2.55|2.67|2.55|2.67|0
1592219700|2020-06-15 11:15:00|2.51|2.51|2.44|2.44|0
1592221200|2020-06-15 11:40:00|2.51|2.51|2.51|2.51|0
1592223300|2020-06-15 12:15:00|2.481|2.53|2.481|2.53|0
1592223600|2020-06-15 12:20:00|2.43|2.43|2.41|2.41|0
1592226600|2020-06-15 13:10:00|2.42|2.46|2.42|2.46|0
1592226900|2020-06-15 13:15:00|2.43|2.43|2.38|2.38|0
1592227200|2020-06-15 13:20:00|2.37|2.37|2.37|2.37|0
1592227800|2020-06-15 13:30:00|2.36|2.38|2.35|2.378|23574
1592228100|2020-06-15 13:35:00|2.38|2.41|2.38|2.41|17060
1592228400|2020-06-15 13:40:00|2.39|2.39|2.38|2.38|9042
1592228700|2020-06-15 13:45:00|2.38|2.38|2.37|2.38|790
1592229000|2020-06-15 13:50:00|2.36|2.37|2.36|2.37|915
1592229300|2020-06-15 13:55:00|2.36|2.36|2.36|2.36|301
1592229600|2020-06-15 14:00:00|2.35|2.36|2.35|2.355|2875
1592229900|2020-06-15 14:05:00|2.36|2.36|2.36|2.36|240
1592230200|2020-06-15 14:10:00|2.373|2.39|2.373|2.39|1113
1592230500|2020-06-15 14:15:00|2.36|2.39|2.36|2.39|3735
1592231100|2020-06-15 14:25:00|2.39|2.39|2.36|2.36|2910
1592231400|2020-06-15 14:30:00|2.35|2.35|2.33|2.33|10379
1592232000|2020-06-15 14:40:00|2.33|2.33|2.33|2.33|572
1592232300|2020-06-15 14:45:00|2.325|2.33|2.325|2.329|2321
1592232600|2020-06-15 14:50:00|2.34|2.34|2.34|2.34|599
1592232900|2020-06-15 14:55:00|2.35|2.355|2.35|2.355|6968
1592233200|2020-06-15 15:00:00|2.365|2.365|2.365|2.365|553
1592233500|2020-06-15 15:05:00|2.37|2.37|2.37|2.37|1723
1592233800|2020-06-15 15:10:00|2.37|2.37|2.37|2.37|2562
1592234100|2020-06-15 15:15:00|2.37|2.37|2.36|2.36|996
1592234700|2020-06-15 15:25:00|2.35|2.355|2.33|2.33|9710
1592235300|2020-06-15 15:35:00|2.34|2.34|2.34|2.34|200
1592235600|2020-06-15 15:40:00|2.35|2.35|2.34|2.34|1405
1592235900|2020-06-15 15:45:00|2.33|2.342|2.33|2.34|2600
1592236200|2020-06-15 15:50:00|2.34|2.34|2.34|2.34|100
1592236500|2020-06-15 15:55:00|2.34|2.34|2.34|2.34|628
1592237400|2020-06-15 16:10:00|2.36|2.36|2.35|2.354|2385
1592237700|2020-06-15 16:15:00|2.359|2.36|2.359|2.36|341
1592238000|2020-06-15 16:20:00|2.36|2.37|2.36|2.37|525
1592238300|2020-06-15 16:25:00|2.38|2.38|2.38|2.38|103
1592238600|2020-06-15 16:30:00|2.37|2.37|2.37|2.37|205
1592238900|2020-06-15 16:35:00|2.38|2.38|2.38|2.38|100
1592239200|2020-06-15 16:40:00|2.38|2.38|2.38|2.38|400
1592239500|2020-06-15 16:45:00|2.39|2.39|2.39|2.39|900
1592239800|2020-06-15 16:50:00|2.39|2.39|2.39|2.39|271
1592240100|2020-06-15 16:55:00|2.38|2.38|2.35|2.35|2109
1592240400|2020-06-15 17:00:00|2.35|2.35|2.35|2.35|312
1592240700|2020-06-15 17:05:00|2.345|2.345|2.345|2.345|1104
1592241000|2020-06-15 17:10:00|2.35|2.36|2.35|2.36|3429
1592241900|2020-06-15 17:25:00|2.36|2.38|2.36|2.38|603
1592242200|2020-06-15 17:30:00|2.37|2.37|2.36|2.36|1746
1592242800|2020-06-15 17:40:00|2.365|2.365|2.365|2.365|100
1592243100|2020-06-15 17:45:00|2.365|2.365|2.36|2.365|470
1592243700|2020-06-15 17:55:00|2.36|2.365|2.36|2.36|2116
1592244000|2020-06-15 18:00:00|2.37|2.37|2.37|2.37|277
1592244600|2020-06-15 18:10:00|2.38|2.38|2.38|2.38|307
1592245200|2020-06-15 18:20:00|2.38|2.38|2.37|2.38|400
1592245800|2020-06-15 18:30:00|2.375|2.375|2.37|2.37|331
1592246100|2020-06-15 18:35:00|2.365|2.365|2.365|2.365|202
1592246400|2020-06-15 18:40:00|2.37|2.37|2.365|2.365|898
1592246700|2020-06-15 18:45:00|2.365|2.365|2.36|2.365|625
1592247000|2020-06-15 18:50:00|2.36|2.365|2.36|2.36|1811
1592248500|2020-06-15 19:15:00|2.355|2.36|2.35|2.35|700
1592248800|2020-06-15 19:20:00|2.355|2.36|2.355|2.36|213
1592249100|2020-06-15 19:25:00|2.35|2.36|2.33|2.33|8236
1592249400|2020-06-15 19:30:00|2.34|2.34|2.33|2.33|950
1592249700|2020-06-15 19:35:00|2.33|2.34|2.33|2.335|794
1592250000|2020-06-15 19:40:00|2.34|2.34|2.33|2.335|7551
1592250300|2020-06-15 19:45:00|2.34|2.35|2.34|2.345|3640
1592250600|2020-06-15 19:50:00|2.33|2.33|2.33|2.33|200
1592250900|2020-06-15 19:55:00|2.34|2.35|2.33|2.34|8243
1592251200|2020-06-15 20:00:00|2.35|2.35|2.34|2.34|0
1592252100|2020-06-15 20:15:00|2.36|2.36|2.36|2.36|0
1592254500|2020-06-15 20:55:00|2.34|2.34|2.34|2.34|0
1592309700|2020-06-16 12:15:00|2.35|2.35|2.35|2.35|0
1592311200|2020-06-16 12:40:00|2.35|2.35|2.35|2.35|0
1592314200|2020-06-16 13:30:00|2.41|2.41|2.375|2.375|5848
1592314500|2020-06-16 13:35:00|2.368|2.39|2.368|2.39|1783
1592314800|2020-06-16 13:40:00|2.361|2.361|2.361|2.361|742
1592315100|2020-06-16 13:45:00|2.36|2.36|2.335|2.35|7901
1592315700|2020-06-16 13:55:00|2.35|2.35|2.34|2.34|5730
1592316000|2020-06-16 14:00:00|2.35|2.35|2.35|2.35|3138
1592316300|2020-06-16 14:05:00|2.35|2.35|2.35|2.35|3047
1592317200|2020-06-16 14:20:00|2.36|2.36|2.36|2.36|800
1592317500|2020-06-16 14:25:00|2.357|2.36|2.34|2.36|1564
1592317800|2020-06-16 14:30:00|2.355|2.355|2.343|2.343|400
1592318100|2020-06-16 14:35:00|2.34|2.345|2.34|2.345|668
1592318700|2020-06-16 14:45:00|2.34|2.34|2.33|2.34|1914
1592319000|2020-06-16 14:50:00|2.33|2.33|2.33|2.33|3170
1592319300|2020-06-16 14:55:00|2.33|2.33|2.32|2.32|1460
1592319600|2020-06-16 15:00:00|2.32|2.32|2.27|2.29|21170
1592319900|2020-06-16 15:05:00|2.28|2.32|2.28|2.32|7200
1592320800|2020-06-16 15:20:00|2.29|2.32|2.29|2.32|4849
1592321100|2020-06-16 15:25:00|2.31|2.31|2.31|2.31|117
1592321400|2020-06-16 15:30:00|2.33|2.33|2.33|2.33|503
1592322300|2020-06-16 15:45:00|2.33|2.33|2.31|2.31|4023
1592323500|2020-06-16 16:05:00|2.3|2.3|2.293|2.295|500
1592323800|2020-06-16 16:10:00|2.29|2.29|2.29|2.29|300
1592324100|2020-06-16 16:15:00|2.29|2.29|2.29|2.29|414
1592324700|2020-06-16 16:25:00|2.299|2.299|2.295|2.295|602
1592325000|2020-06-16 16:30:00|2.295|2.295|2.295|2.295|4057
1592325300|2020-06-16 16:35:00|2.295|2.295|2.295|2.295|300
1592325600|2020-06-16 16:40:00|2.295|2.295|2.295|2.295|1353
1592326200|2020-06-16 16:50:00|2.3|2.3|2.295|2.295|586
1592326800|2020-06-16 17:00:00|2.29|2.29|2.28|2.28|2274
1592327700|2020-06-16 17:15:00|2.285|2.285|2.285|2.285|200
1592328000|2020-06-16 17:20:00|2.28|2.29|2.28|2.29|5729
1592328600|2020-06-16 17:30:00|2.28|2.29|2.28|2.29|3338
1592328900|2020-06-16 17:35:00|2.28|2.29|2.28|2.29|2204
1592329200|2020-06-16 17:40:00|2.28|2.31|2.27|2.29|29010
1592329500|2020-06-16 17:45:00|2.27|2.27|2.25|2.25|15301
1592329800|2020-06-16 17:50:00|2.26|2.27|2.26|2.27|1420
1592330100|2020-06-16 17:55:00|2.266|2.27|2.265|2.27|949
1592330400|2020-06-16 18:00:00|2.27|2.27|2.27|2.27|2032
1592330700|2020-06-16 18:05:00|2.283|2.283|2.283|2.283|2788
1592331300|2020-06-16 18:15:00|2.27|2.29|2.27|2.29|20757
1592332500|2020-06-16 18:35:00|2.28|2.28|2.28|2.28|300
1592332800|2020-06-16 18:40:00|2.27|2.28|2.27|2.27|4236
1592333100|2020-06-16 18:45:00|2.265|2.29|2.265|2.29|12913
1592333400|2020-06-16 18:50:00|2.28|2.28|2.28|2.28|298
1592334300|2020-06-16 19:05:00|2.28|2.28|2.28|2.28|601
1592334600|2020-06-16 19:10:00|2.29|2.29|2.29|2.29|461
1592334900|2020-06-16 19:15:00|2.29|2.29|2.29|2.29|213
1592335200|2020-06-16 19:20:00|2.28|2.28|2.27|2.27|500
1592336100|2020-06-16 19:35:00|2.28|2.28|2.27|2.28|1480
1592336400|2020-06-16 19:40:00|2.28|2.28|2.28|2.28|1270
1592336700|2020-06-16 19:45:00|2.29|2.29|2.27|2.28|3260
1592337000|2020-06-16 19:50:00|2.28|2.28|2.275|2.28|791
1592337300|2020-06-16 19:55:00|2.27|2.28|2.27|2.28|5543
1592337600|2020-06-16 20:00:00|2.27|2.27|2.27|2.27|860
1592340300|2020-06-16 20:45:00|2.27|2.27|2.27|2.27|0
1592340600|2020-06-16 20:50:00|2.27|2.27|2.27|2.27|0
1592400600|2020-06-17 13:30:00|2.29|2.29|2.29|2.29|1015
1592400900|2020-06-17 13:35:00|2.285|2.305|2.285|2.305|5091
1592401500|2020-06-17 13:45:00|2.28|2.28|2.28|2.28|120
1592401800|2020-06-17 13:50:00|2.28|2.285|2.28|2.28|3367
1592402400|2020-06-17 14:00:00|2.29|2.29|2.29|2.29|221
1592402700|2020-06-17 14:05:00|2.27|2.27|2.26|2.27|3799
1592403000|2020-06-17 14:10:00|2.27|2.27|2.26|2.26|228
1592403300|2020-06-17 14:15:00|2.26|2.265|2.25|2.265|2230
1592403600|2020-06-17 14:20:00|2.25|2.25|2.22|2.24|17552
1592403900|2020-06-17 14:25:00|2.24|2.24|2.23|2.24|1310
1592404200|2020-06-17 14:30:00|2.22|2.23|2.22|2.23|6023
1592404500|2020-06-17 14:35:00|2.24|2.24|2.24|2.24|370
1592405100|2020-06-17 14:45:00|2.252|2.252|2.252|2.252|520
1592405400|2020-06-17 14:50:00|2.25|2.25|2.25|2.25|2047
1592405700|2020-06-17 14:55:00|2.252|2.252|2.252|2.252|220
1592406000|2020-06-17 15:00:00|2.25|2.25|2.245|2.245|1700
1592406300|2020-06-17 15:05:00|2.244|2.25|2.244|2.25|3495
1592407200|2020-06-17 15:20:00|2.25|2.25|2.25|2.25|2011
1592407800|2020-06-17 15:30:00|2.258|2.258|2.258|2.258|504
1592409000|2020-06-17 15:50:00|2.25|2.25|2.25|2.25|2000
1592409300|2020-06-17 15:55:00|2.26|2.26|2.26|2.26|142
1592409600|2020-06-17 16:00:00|2.255|2.255|2.25|2.255|3662
1592409900|2020-06-17 16:05:00|2.255|2.26|2.255|2.26|3500
1592410200|2020-06-17 16:10:00|2.256|2.256|2.25|2.25|3500
1592410500|2020-06-17 16:15:00|2.25|2.25|2.25|2.25|1840
1592410800|2020-06-17 16:20:00|2.245|2.245|2.24|2.24|2000
1592411100|2020-06-17 16:25:00|2.245|2.245|2.245|2.245|240
1592411700|2020-06-17 16:35:00|2.245|2.245|2.24|2.24|2500
1592412000|2020-06-17 16:40:00|2.24|2.245|2.24|2.245|6675
1592412300|2020-06-17 16:45:00|2.245|2.245|2.245|2.245|1000
1592412600|2020-06-17 16:50:00|2.24|2.24|2.24|2.24|1040
1592412900|2020-06-17 16:55:00|2.246|2.25|2.245|2.25|6382
1592414700|2020-06-17 17:25:00|2.25|2.253|2.25|2.253|425
1592415300|2020-06-17 17:35:00|2.26|2.27|2.26|2.27|587
1592416200|2020-06-17 17:50:00|2.275|2.275|2.275|2.275|1553
1592416500|2020-06-17 17:55:00|2.26|2.26|2.25|2.25|6368
1592416800|2020-06-17 18:00:00|2.255|2.255|2.255|2.255|312
1592417400|2020-06-17 18:10:00|2.25|2.25|2.25|2.25|302
1592418600|2020-06-17 18:30:00|2.255|2.255|2.25|2.25|11221
1592419200|2020-06-17 18:40:00|2.255|2.26|2.255|2.26|579
1592419500|2020-06-17 18:45:00|2.255|2.26|2.255|2.26|2838
1592419800|2020-06-17 18:50:00|2.269|2.27|2.26|2.26|3700
1592420100|2020-06-17 18:55:00|2.26|2.26|2.25|2.25|1417
1592421600|2020-06-17 19:20:00|2.25|2.25|2.25|2.25|1249
1592421900|2020-06-17 19:25:00|2.25|2.25|2.24|2.25|4858
1592422500|2020-06-17 19:35:00|2.245|2.25|2.245|2.25|4412
1592422800|2020-06-17 19:40:00|2.24|2.24|2.24|2.24|278
1592423100|2020-06-17 19:45:00|2.24|2.249|2.24|2.24|7643
1592423400|2020-06-17 19:50:00|2.24|2.24|2.23|2.23|4218
1592423700|2020-06-17 19:55:00|2.23|2.25|2.23|2.24|7953
1592424000|2020-06-17 20:00:00|2.24|2.24|2.24|2.24|0
1592426700|2020-06-17 20:45:00|2.24|2.24|2.24|2.24|0
1592429400|2020-06-17 21:30:00|2.24|2.24|2.24|2.24|0
1592487000|2020-06-18 13:30:00|2.24|2.24|2.22|2.22|2930
1592488500|2020-06-18 13:55:00|2.26|2.28|2.26|2.28|40010
1592488800|2020-06-18 14:00:00|2.25|2.25|2.25|2.25|140
1592489100|2020-06-18 14:05:00|2.29|2.34|2.29|2.31|2267
1592490000|2020-06-18 14:20:00|2.32|2.32|2.32|2.32|190
1592490300|2020-06-18 14:25:00|2.3|2.3|2.3|2.3|192
1592490600|2020-06-18 14:30:00|2.28|2.28|2.28|2.28|20449
1592491200|2020-06-18 14:40:00|2.262|2.262|2.262|2.262|198
1592493600|2020-06-18 15:20:00|2.287|2.287|2.264|2.264|230
1592493900|2020-06-18 15:25:00|2.26|2.26|2.26|2.26|1070
1592494500|2020-06-18 15:35:00|2.26|2.26|2.26|2.26|226
1592495100|2020-06-18 15:45:00|2.271|2.271|2.26|2.26|1121
1592495400|2020-06-18 15:50:00|2.27|2.29|2.27|2.27|315
1592495700|2020-06-18 15:55:00|2.27|2.27|2.26|2.26|1195
1592496000|2020-06-18 16:00:00|2.25|2.255|2.25|2.255|425
1592496600|2020-06-18 16:10:00|2.25|2.25|2.23|2.23|1426
1592496900|2020-06-18 16:15:00|2.241|2.241|2.23|2.235|696
1592497200|2020-06-18 16:20:00|2.24|2.24|2.24|2.24|505
1592497500|2020-06-18 16:25:00|2.235|2.28|2.235|2.27|3890
1592498100|2020-06-18 16:35:00|2.26|2.26|2.26|2.26|200
1592498400|2020-06-18 16:40:00|2.25|2.25|2.25|2.25|120
1592499000|2020-06-18 16:50:00|2.25|2.25|2.25|2.25|182
1592499900|2020-06-18 17:05:00|2.25|2.25|2.25|2.25|100
1592500200|2020-06-18 17:10:00|2.25|2.25|2.25|2.25|200
1592500800|2020-06-18 17:20:00|2.25|2.25|2.25|2.25|1478
1592502000|2020-06-18 17:40:00|2.25|2.25|2.25|2.25|390
1592502300|2020-06-18 17:45:00|2.25|2.25|2.25|2.25|317
1592502600|2020-06-18 17:50:00|2.259|2.259|2.259|2.259|3130
1592502900|2020-06-18 17:55:00|2.255|2.26|2.255|2.26|2110
1592503200|2020-06-18 18:00:00|2.26|2.26|2.25|2.25|500
1592503500|2020-06-18 18:05:00|2.25|2.25|2.25|2.25|340
1592504700|2020-06-18 18:25:00|2.26|2.3|2.26|2.3|2810
1592505600|2020-06-18 18:40:00|2.29|2.29|2.29|2.29|1500
1592506200|2020-06-18 18:50:00|2.28|2.28|2.28|2.28|200
1592506500|2020-06-18 18:55:00|2.27|2.27|2.27|2.27|1324
1592507400|2020-06-18 19:10:00|2.26|2.26|2.26|2.26|133
1592508300|2020-06-18 19:25:00|2.267|2.27|2.26|2.27|2731
1592509200|2020-06-18 19:40:00|2.28|2.29|2.275|2.28|9734
1592509500|2020-06-18 19:45:00|2.285|2.3|2.285|2.3|14187
1592509800|2020-06-18 19:50:00|2.29|2.29|2.29|2.29|1113
1592510100|2020-06-18 19:55:00|2.28|2.3|2.28|2.3|3150
1592510400|2020-06-18 20:00:00|2.31|2.31|2.31|2.31|0
1592513100|2020-06-18 20:45:00|2.31|2.31|2.31|2.31|0
1592571000|2020-06-19 12:50:00|2.31|2.31|2.31|2.31|0
1592573400|2020-06-19 13:30:00|2.34|2.34|2.34|2.34|4646
1592574300|2020-06-19 13:45:00|2.29|2.31|2.29|2.31|2102
1592574600|2020-06-19 13:50:00|2.29|2.29|2.29|2.29|230
1592574900|2020-06-19 13:55:00|2.305|2.305|2.305|2.305|132
1592575200|2020-06-19 14:00:00|2.29|2.29|2.28|2.28|301
1592575500|2020-06-19 14:05:00|2.286|2.286|2.286|2.286|500
1592575800|2020-06-19 14:10:00|2.29|2.3|2.29|2.3|4552
1592576100|2020-06-19 14:15:00|2.297|2.297|2.29|2.29|1145
1592576400|2020-06-19 14:20:00|2.29|2.29|2.29|2.29|279
1592576700|2020-06-19 14:25:00|2.298|2.298|2.298|2.298|155
1592577000|2020-06-19 14:30:00|2.295|2.295|2.295|2.295|150
1592577300|2020-06-19 14:35:00|2.295|2.305|2.295|2.305|1678
1592577600|2020-06-19 14:40:00|2.32|2.32|2.31|2.31|1765
1592577900|2020-06-19 14:45:00|2.31|2.32|2.3|2.31|2307
1592579400|2020-06-19 15:10:00|2.3|2.3|2.3|2.3|100
1592579700|2020-06-19 15:15:00|2.3|2.3|2.3|2.3|763
1592580000|2020-06-19 15:20:00|2.3|2.3|2.3|2.3|943
1592580300|2020-06-19 15:25:00|2.31|2.32|2.3|2.32|5667
1592580900|2020-06-19 15:35:00|2.31|2.31|2.31|2.31|663
1592581200|2020-06-19 15:40:00|2.31|2.31|2.31|2.31|200
1592581800|2020-06-19 15:50:00|2.3|2.31|2.3|2.31|1359
1592582400|2020-06-19 16:00:00|2.31|2.31|2.3|2.31|846
1592582700|2020-06-19 16:05:00|2.31|2.31|2.305|2.305|389
1592583300|2020-06-19 16:15:00|2.3|2.3|2.28|2.28|5711
1592583600|2020-06-19 16:20:00|2.28|2.29|2.28|2.28|850
1592583900|2020-06-19 16:25:00|2.27|2.27|2.27|2.27|102
1592584200|2020-06-19 16:30:00|2.28|2.29|2.28|2.28|521
1592584500|2020-06-19 16:35:00|2.28|2.28|2.28|2.28|114
1592584800|2020-06-19 16:40:00|2.28|2.29|2.28|2.29|3575
1592585700|2020-06-19 16:55:00|2.28|2.28|2.28|2.28|300
1592586000|2020-06-19 17:00:00|2.275|2.28|2.27|2.27|720
1592586600|2020-06-19 17:10:00|2.26|2.26|2.26|2.26|570
1592586900|2020-06-19 17:15:00|2.27|2.27|2.26|2.26|200
1592587200|2020-06-19 17:20:00|2.26|2.26|2.26|2.26|3470
1592587800|2020-06-19 17:30:00|2.26|2.27|2.26|2.27|415
1592588400|2020-06-19 17:40:00|2.265|2.27|2.265|2.27|305
1592588700|2020-06-19 17:45:00|2.26|2.265|2.26|2.26|1996
1592589000|2020-06-19 17:50:00|2.265|2.265|2.26|2.26|472
1592589600|2020-06-19 18:00:00|2.265|2.265|2.26|2.26|2520
1592589900|2020-06-19 18:05:00|2.26|2.265|2.26|2.26|1290
1592590200|2020-06-19 18:10:00|2.26|2.27|2.26|2.27|7629
1592590800|2020-06-19 18:20:00|2.265|2.265|2.265|2.265|204
1592591100|2020-06-19 18:25:00|2.265|2.265|2.265|2.265|100
1592591700|2020-06-19 18:35:00|2.27|2.3|2.27|2.3|3204
1592592000|2020-06-19 18:40:00|2.3|2.3|2.277|2.29|1354
1592592300|2020-06-19 18:45:00|2.28|2.3|2.28|2.29|862
1592592600|2020-06-19 18:50:00|2.29|2.29|2.29|2.29|101
1592592900|2020-06-19 18:55:00|2.29|2.29|2.29|2.29|121
1592593200|2020-06-19 19:00:00|2.29|2.29|2.29|2.29|102
1592593500|2020-06-19 19:05:00|2.29|2.29|2.29|2.29|144
1592593800|2020-06-19 19:10:00|2.29|2.29|2.29|2.29|104
1592594100|2020-06-19 19:15:00|2.29|2.29|2.29|2.29|209
1592594700|2020-06-19 19:25:00|2.28|2.28|2.28|2.28|338
1592595300|2020-06-19 19:35:00|2.275|2.275|2.275|2.275|115
1592595600|2020-06-19 19:40:00|2.26|2.26|2.26|2.26|102
1592595900|2020-06-19 19:45:00|2.26|2.26|2.26|2.26|303
1592596200|2020-06-19 19:50:00|2.265|2.265|2.26|2.265|1508
1592596500|2020-06-19 19:55:00|2.27|2.27|2.26|2.27|7499
1592596800|2020-06-19 20:00:00|2.24|2.24|2.24|2.24|33006
1592599500|2020-06-19 20:45:00|2.24|2.24|2.24|2.24|0
1592832600|2020-06-22 13:30:00|2.27|2.27|2.22|2.226|11315
1592832900|2020-06-22 13:35:00|2.245|2.26|2.24|2.24|1953
1592833200|2020-06-22 13:40:00|2.249|2.249|2.249|2.249|6890
1592833500|2020-06-22 13:45:00|2.24|2.24|2.24|2.24|450
1592834100|2020-06-22 13:55:00|2.29|2.29|2.29|2.29|125
1592834400|2020-06-22 14:00:00|2.24|2.259|2.24|2.259|1108
1592834700|2020-06-22 14:05:00|2.28|2.28|2.25|2.25|431
1592835300|2020-06-22 14:15:00|2.25|2.255|2.25|2.255|499
1592835900|2020-06-22 14:25:00|2.244|2.244|2.244|2.244|1500
1592836200|2020-06-22 14:30:00|2.245|2.245|2.24|2.24|1525
1592836500|2020-06-22 14:35:00|2.238|2.238|2.232|2.232|5570
1592837100|2020-06-22 14:45:00|2.25|2.25|2.23|2.23|2450
1592837400|2020-06-22 14:50:00|2.23|2.235|2.23|2.235|2511
1592838000|2020-06-22 15:00:00|2.23|2.23|2.23|2.23|1200
1592838300|2020-06-22 15:05:00|2.24|2.24|2.24|2.24|100
1592838600|2020-06-22 15:10:00|2.24|2.24|2.24|2.24|101
1592838900|2020-06-22 15:15:00|2.24|2.24|2.24|2.24|100
1592839200|2020-06-22 15:20:00|2.23|2.23|2.23|2.23|301
1592839800|2020-06-22 15:30:00|2.235|2.24|2.235|2.24|329
1592840100|2020-06-22 15:35:00|2.237|2.237|2.23|2.23|2657
1592840400|2020-06-22 15:40:00|2.23|2.24|2.23|2.24|1600
1592840700|2020-06-22 15:45:00|2.235|2.235|2.23|2.23|1400
1592841000|2020-06-22 15:50:00|2.24|2.24|2.24|2.24|645
1592841300|2020-06-22 15:55:00|2.23|2.23|2.23|2.23|100
1592841900|2020-06-22 16:05:00|2.24|2.24|2.24|2.24|4060
1592842800|2020-06-22 16:20:00|2.24|2.245|2.24|2.24|920
1592843700|2020-06-22 16:35:00|2.24|2.24|2.23|2.235|5443
1592844000|2020-06-22 16:40:00|2.23|2.235|2.23|2.235|819
1592844300|2020-06-22 16:45:00|2.237|2.237|2.237|2.237|518
1592845500|2020-06-22 17:05:00|2.24|2.24|2.23|2.235|5738
1592845800|2020-06-22 17:10:00|2.235|2.235|2.23|2.23|500
1592846100|2020-06-22 17:15:00|2.23|2.235|2.225|2.225|9778
1592846400|2020-06-22 17:20:00|2.22|2.225|2.215|2.22|5238
1592846700|2020-06-22 17:25:00|2.22|2.22|2.22|2.22|1745
1592847000|2020-06-22 17:30:00|2.21|2.215|2.21|2.215|1714
1592847300|2020-06-22 17:35:00|2.22|2.23|2.22|2.23|5900
1592847600|2020-06-22 17:40:00|2.225|2.225|2.225|2.225|326
1592848200|2020-06-22 17:50:00|2.23|2.23|2.23|2.23|256
1592848800|2020-06-22 18:00:00|2.225|2.225|2.22|2.22|1198
1592849400|2020-06-22 18:10:00|2.22|2.22|2.22|2.22|106
1592850000|2020-06-22 18:20:00|2.22|2.225|2.22|2.225|2307
1592850300|2020-06-22 18:25:00|2.23|2.23|2.227|2.228|3382
1592851800|2020-06-22 18:50:00|2.23|2.23|2.23|2.23|406
1592852400|2020-06-22 19:00:00|2.225|2.226|2.225|2.226|627
1592852700|2020-06-22 19:05:00|2.225|2.225|2.225|2.225|207
1592853000|2020-06-22 19:10:00|2.225|2.225|2.225|2.225|1197
1592853300|2020-06-22 19:15:00|2.225|2.23|2.225|2.23|2060
1592853600|2020-06-22 19:20:00|2.23|2.23|2.23|2.23|319
1592854500|2020-06-22 19:35:00|2.23|2.23|2.23|2.23|530
1592854800|2020-06-22 19:40:00|2.23|2.23|2.23|2.23|514
1592855700|2020-06-22 19:55:00|2.22|2.23|2.22|2.23|2656
1592856000|2020-06-22 20:00:00|2.25|2.25|2.25|2.25|1416
1592919000|2020-06-23 13:30:00|2.28|2.28|2.28|2.28|0
1592919300|2020-06-23 13:35:00|2.26|2.26|2.25|2.26|896
1592919900|2020-06-23 13:45:00|2.26|2.26|2.25|2.25|1383
1592920800|2020-06-23 14:00:00|2.233|2.233|2.233|2.233|208
1592921400|2020-06-23 14:10:00|2.26|2.26|2.26|2.26|122
1592921700|2020-06-23 14:15:00|2.25|2.26|2.25|2.26|419
1592922000|2020-06-23 14:20:00|2.26|2.26|2.26|2.26|222
1592922600|2020-06-23 14:30:00|2.25|2.25|2.25|2.25|1531
1592922900|2020-06-23 14:35:00|2.23|2.235|2.23|2.23|2487
1592923200|2020-06-23 14:40:00|2.23|2.23|2.23|2.23|839
1592924400|2020-06-23 15:00:00|2.21|2.21|2.21|2.21|111
1592924700|2020-06-23 15:05:00|2.22|2.22|2.21|2.21|586
1592925000|2020-06-23 15:10:00|2.21|2.21|2.21|2.21|154
1592925300|2020-06-23 15:15:00|2.22|2.22|2.22|2.22|409
1592925600|2020-06-23 15:20:00|2.21|2.21|2.21|2.21|307
1592926500|2020-06-23 15:35:00|2.215|2.215|2.215|2.215|6671
1592927100|2020-06-23 15:45:00|2.215|2.22|2.215|2.22|1930
1592927400|2020-06-23 15:50:00|2.215|2.22|2.215|2.22|554
1592928000|2020-06-23 16:00:00|2.21|2.215|2.21|2.215|541
1592928300|2020-06-23 16:05:00|2.215|2.22|2.215|2.215|3542
1592928600|2020-06-23 16:10:00|2.22|2.235|2.22|2.23|6191
1592928900|2020-06-23 16:15:00|2.21|2.23|2.21|2.23|3048
1592929200|2020-06-23 16:20:00|2.23|2.23|2.23|2.23|389
1592929500|2020-06-23 16:25:00|2.23|2.23|2.23|2.23|135
1592929800|2020-06-23 16:30:00|2.22|2.23|2.22|2.23|2434
1592931300|2020-06-23 16:55:00|2.23|2.23|2.225|2.23|6968
1592931900|2020-06-23 17:05:00|2.23|2.23|2.23|2.23|200
1592932200|2020-06-23 17:10:00|2.23|2.23|2.23|2.23|488
1592933400|2020-06-23 17:30:00|2.24|2.24|2.24|2.24|256
1592933700|2020-06-23 17:35:00|2.239|2.25|2.239|2.24|2799
1592934900|2020-06-23 17:55:00|2.24|2.24|2.24|2.24|1717
1592935200|2020-06-23 18:00:00|2.24|2.24|2.24|2.24|124
1592935500|2020-06-23 18:05:00|2.231|2.231|2.231|2.231|504
1592936100|2020-06-23 18:15:00|2.24|2.24|2.235|2.235|608
1592936700|2020-06-23 18:25:00|2.235|2.235|2.235|2.235|300
1592937000|2020-06-23 18:30:00|2.24|2.25|2.24|2.25|2968
1592938500|2020-06-23 18:55:00|2.25|2.25|2.25|2.25|202
1592938800|2020-06-23 19:00:00|2.245|2.25|2.241|2.247|4298
1592940000|2020-06-23 19:20:00|2.245|2.245|2.245|2.245|609
1592941500|2020-06-23 19:45:00|2.25|2.25|2.24|2.24|4918
1592941800|2020-06-23 19:50:00|2.24|2.24|2.24|2.24|641
1592942100|2020-06-23 19:55:00|2.23|2.25|2.23|2.23|1645
1592942400|2020-06-23 20:00:00|2.25|2.25|2.25|2.25|1290
1593005400|2020-06-24 13:30:00|2.24|2.24|2.24|2.24|0
1593005700|2020-06-24 13:35:00|2.22|2.24|2.22|2.22|2810
1593006000|2020-06-24 13:40:00|2.22|2.22|2.22|2.22|704
1593006600|2020-06-24 13:50:00|2.21|2.23|2.21|2.219|3054
1593006900|2020-06-24 13:55:00|2.21|2.21|2.2|2.2|3588
1593007200|2020-06-24 14:00:00|2.19|2.19|2.172|2.176|1655
1593007800|2020-06-24 14:10:00|2.19|2.19|2.19|2.19|1740
1593008100|2020-06-24 14:15:00|2.2|2.2|2.2|2.2|110
1593008400|2020-06-24 14:20:00|2.2|2.2|2.2|2.2|687
1593009000|2020-06-24 14:30:00|2.2|2.2|2.2|2.2|601
1593009300|2020-06-24 14:35:00|2.19|2.19|2.145|2.15|17635
1593009600|2020-06-24 14:40:00|2.15|2.15|2.15|2.15|2227
1593009900|2020-06-24 14:45:00|2.156|2.156|2.156|2.156|200
1593010200|2020-06-24 14:50:00|2.155|2.155|2.155|2.155|523
1593010500|2020-06-24 14:55:00|2.15|2.159|2.15|2.155|6312
1593010800|2020-06-24 15:00:00|2.155|2.155|2.155|2.155|1015
1593011100|2020-06-24 15:05:00|2.155|2.155|2.14|2.15|6595
1593012300|2020-06-24 15:25:00|2.14|2.14|2.13|2.13|1029
1593012600|2020-06-24 15:30:00|2.13|2.14|2.12|2.12|9062
1593012900|2020-06-24 15:35:00|2.135|2.135|2.135|2.135|1012
1593013200|2020-06-24 15:40:00|2.13|2.135|2.13|2.135|1250
1593013500|2020-06-24 15:45:00|2.135|2.135|2.135|2.135|162
1593013800|2020-06-24 15:50:00|2.13|2.13|2.13|2.13|102
1593014100|2020-06-24 15:55:00|2.13|2.14|2.095|2.1|47143
1593014400|2020-06-24 16:00:00|2.1|2.1|2.1|2.1|6259
1593014700|2020-06-24 16:05:00|2.11|2.11|2.11|2.11|103
1593015000|2020-06-24 16:10:00|2.115|2.13|2.115|2.13|1965
1593015300|2020-06-24 16:15:00|2.13|2.13|2.13|2.13|490
1593015600|2020-06-24 16:20:00|2.117|2.13|2.11|2.12|2806
1593015900|2020-06-24 16:25:00|2.126|2.13|2.12|2.128|1810
1593016800|2020-06-24 16:40:00|2.13|2.15|2.125|2.15|1376
1593017400|2020-06-24 16:50:00|2.13|2.13|2.13|2.13|612
1593017700|2020-06-24 16:55:00|2.12|2.12|2.12|2.12|531
1593018300|2020-06-24 17:05:00|2.14|2.14|2.13|2.13|2705
1593018600|2020-06-24 17:10:00|2.125|2.125|2.125|2.125|212
1593019200|2020-06-24 17:20:00|2.13|2.13|2.12|2.12|2103
1593019500|2020-06-24 17:25:00|2.12|2.12|2.12|2.12|1120
1593020100|2020-06-24 17:35:00|2.12|2.12|2.12|2.12|709
1593020700|2020-06-24 17:45:00|2.12|2.12|2.12|2.12|104
1593021000|2020-06-24 17:50:00|2.12|2.12|2.12|2.12|1212
1593021300|2020-06-24 17:55:00|2.12|2.12|2.11|2.12|3225
1593021600|2020-06-24 18:00:00|2.12|2.12|2.12|2.12|1505
1593021900|2020-06-24 18:05:00|2.112|2.13|2.112|2.112|3490
1593022200|2020-06-24 18:10:00|2.13|2.13|2.12|2.12|400
1593022500|2020-06-24 18:15:00|2.12|2.13|2.12|2.13|2709
1593022800|2020-06-24 18:20:00|2.13|2.13|2.125|2.125|1172
1593023400|2020-06-24 18:30:00|2.13|2.13|2.125|2.125|1100
1593023700|2020-06-24 18:35:00|2.125|2.13|2.125|2.13|2025
1593024000|2020-06-24 18:40:00|2.125|2.125|2.125|2.125|912
1593024300|2020-06-24 18:45:00|2.125|2.125|2.125|2.125|290
1593024600|2020-06-24 18:50:00|2.12|2.12|2.12|2.12|2600
1593024900|2020-06-24 18:55:00|2.12|2.12|2.12|2.12|132
1593025200|2020-06-24 19:00:00|2.12|2.134|2.12|2.134|3039
1593025500|2020-06-24 19:05:00|2.125|2.125|2.125|2.125|391
1593025800|2020-06-24 19:10:00|2.125|2.125|2.125|2.125|212
1593026100|2020-06-24 19:15:00|2.124|2.125|2.12|2.125|1822
1593026400|2020-06-24 19:20:00|2.12|2.13|2.12|2.12|1800
1593026700|2020-06-24 19:25:00|2.125|2.125|2.125|2.125|100
1593027000|2020-06-24 19:30:00|2.12|2.12|2.11|2.112|8798
1593027600|2020-06-24 19:40:00|2.11|2.11|2.11|2.11|1700
1593027900|2020-06-24 19:45:00|2.114|2.114|2.114|2.114|400
1593028200|2020-06-24 19:50:00|2.11|2.11|2.09|2.09|7150
1593028500|2020-06-24 19:55:00|2.1|2.1|2.09|2.09|5616
1593028800|2020-06-24 20:00:00|2.11|2.11|2.11|2.11|419
1593092100|2020-06-25 13:35:00|2.09|2.121|2.09|2.121|150
1593092400|2020-06-25 13:40:00|2.1|2.1|2.1|2.1|110
1593092700|2020-06-25 13:45:00|2.105|2.11|2.09|2.09|7534
1593093300|2020-06-25 13:55:00|2.11|2.11|2.11|2.11|407
1593094200|2020-06-25 14:10:00|2.11|2.11|2.09|2.09|347
1593094500|2020-06-25 14:15:00|2.09|2.09|2.09|2.09|284
1593094800|2020-06-25 14:20:00|2.09|2.11|2.09|2.11|1294
1593095100|2020-06-25 14:25:00|2.11|2.11|2.11|2.11|4922
1593095400|2020-06-25 14:30:00|2.11|2.11|2.11|2.11|270
1593096600|2020-06-25 14:50:00|2.105|2.105|2.105|2.105|100
1593096900|2020-06-25 14:55:00|2.104|2.11|2.1|2.1|1800
1593097500|2020-06-25 15:05:00|2.1|2.1|2.1|2.1|180
1593098100|2020-06-25 15:15:00|2.105|2.105|2.105|2.105|100
1593098400|2020-06-25 15:20:00|2.105|2.105|2.105|2.105|206
1593098700|2020-06-25 15:25:00|2.105|2.105|2.105|2.105|100
1593099000|2020-06-25 15:30:00|2.1|2.11|2.1|2.11|1600
1593099600|2020-06-25 15:40:00|2.1|2.1|2.1|2.1|100
1593099900|2020-06-25 15:45:00|2.1|2.1|2.1|2.1|377
1593100500|2020-06-25 15:55:00|2.105|2.105|2.105|2.105|200
1593101100|2020-06-25 16:05:00|2.105|2.105|2.105|2.105|102
1593101400|2020-06-25 16:10:00|2.105|2.105|2.105|2.105|100
1593102000|2020-06-25 16:20:00|2.105|2.11|2.1|2.105|1923
1593102600|2020-06-25 16:30:00|2.105|2.105|2.105|2.105|100
1593102900|2020-06-25 16:35:00|2.1|2.1|2.1|2.1|400
1593103500|2020-06-25 16:45:00|2.1|2.1|2.1|2.1|100
1593104400|2020-06-25 17:00:00|2.1|2.1|2.1|2.1|3570
1593104700|2020-06-25 17:05:00|2.104|2.11|2.1|2.1|2536
1593105000|2020-06-25 17:10:00|2.096|2.096|2.096|2.096|144
1593105300|2020-06-25 17:15:00|2.09|2.09|2.09|2.09|300
1593105600|2020-06-25 17:20:00|2.09|2.09|2.09|2.09|3231
1593106200|2020-06-25 17:30:00|2.08|2.08|2.07|2.07|1334
1593106500|2020-06-25 17:35:00|2.08|2.08|2.076|2.08|2526
1593106800|2020-06-25 17:40:00|2.08|2.08|2.08|2.08|1000
1593107100|2020-06-25 17:45:00|2.08|2.08|2.08|2.08|114
1593107400|2020-06-25 17:50:00|2.075|2.075|2.075|2.075|206
1593107700|2020-06-25 17:55:00|2.08|2.08|2.08|2.08|1129
1593108000|2020-06-25 18:00:00|2.08|2.08|2.075|2.075|200
1593108300|2020-06-25 18:05:00|2.07|2.08|2.07|2.08|2150
1593108900|2020-06-25 18:15:00|2.08|2.085|2.08|2.085|1600
1593109200|2020-06-25 18:20:00|2.09|2.09|2.09|2.09|2031
1593111000|2020-06-25 18:50:00|2.09|2.09|2.09|2.09|247
1593111600|2020-06-25 19:00:00|2.09|2.09|2.09|2.09|2100
1593111900|2020-06-25 19:05:00|2.1|2.1|2.1|2.1|100
1593112500|2020-06-25 19:15:00|2.096|2.096|2.09|2.09|1142
1593112800|2020-06-25 19:20:00|2.1|2.1|2.09|2.09|332
1593113400|2020-06-25 19:30:00|2.09|2.09|2.09|2.09|500
1593113700|2020-06-25 19:35:00|2.1|2.1|2.08|2.09|999
1593114000|2020-06-25 19:40:00|2.08|2.09|2.08|2.085|810
1593114300|2020-06-25 19:45:00|2.09|2.09|2.08|2.085|1475
1593114600|2020-06-25 19:50:00|2.085|2.09|2.08|2.09|1983
1593114900|2020-06-25 19:55:00|2.085|2.09|2.08|2.08|5505
1593115200|2020-06-25 20:00:00|2.08|2.08|2.08|2.08|572
1593178200|2020-06-26 13:30:00|2.06|2.09|2.06|2.07|0
1593178500|2020-06-26 13:35:00|2.08|2.08|2.08|2.08|285
1593178800|2020-06-26 13:40:00|2.08|2.08|2.07|2.07|1530
1593179100|2020-06-26 13:45:00|2.08|2.08|2.08|2.08|154
1593179400|2020-06-26 13:50:00|2.08|2.08|2.07|2.07|732
1593180000|2020-06-26 14:00:00|2.06|2.06|2.06|2.06|2565
1593180300|2020-06-26 14:05:00|2.08|2.08|2.075|2.075|1500
1593180600|2020-06-26 14:10:00|2.07|2.08|2.07|2.07|2393
1593180900|2020-06-26 14:15:00|2.07|2.075|2.065|2.07|1124
1593181200|2020-06-26 14:20:00|2.06|2.06|2.06|2.06|4401
1593181800|2020-06-26 14:30:00|2.07|2.07|2.06|2.06|6639
1593182100|2020-06-26 14:35:00|2.05|2.05|2.05|2.05|3062
1593182400|2020-06-26 14:40:00|2.046|2.05|2.04|2.05|2520
1593182700|2020-06-26 14:45:00|2.04|2.04|2.03|2.03|8288
1593183000|2020-06-26 14:50:00|2.03|2.04|2.026|2.04|9414
1593183300|2020-06-26 14:55:00|2.034|2.034|2.01|2.01|9979
1593183900|2020-06-26 15:05:00|2.025|2.04|2.02|2.02|7321
1593184200|2020-06-26 15:10:00|2.018|2.03|2.01|2.03|3529
1593185100|2020-06-26 15:25:00|2.025|2.025|2.025|2.025|1828
1593185400|2020-06-26 15:30:00|2.01|2.01|2.01|2.01|147
1593186300|2020-06-26 15:45:00|2.04|2.04|2.04|2.04|222
1593186600|2020-06-26 15:50:00|2.05|2.05|2.05|2.05|979
1593186900|2020-06-26 15:55:00|2.06|2.06|2.06|2.06|330
1593187200|2020-06-26 16:00:00|2.06|2.06|2.06|2.06|209
1593188100|2020-06-26 16:15:00|2.05|2.05|2.04|2.04|1234
1593188700|2020-06-26 16:25:00|2.04|2.04|2.04|2.04|861
1593189000|2020-06-26 16:30:00|2.05|2.05|2.05|2.05|800
1593189300|2020-06-26 16:35:00|2.046|2.05|2.046|2.049|2850
1593189600|2020-06-26 16:40:00|2.04|2.04|2.04|2.04|105
1593191100|2020-06-26 17:05:00|2.045|2.045|2.04|2.04|4683
1593191400|2020-06-26 17:10:00|2.03|2.04|2.03|2.04|1811
1593191700|2020-06-26 17:15:00|2.037|2.04|2.037|2.04|595
1593192000|2020-06-26 17:20:00|2.04|2.04|2.03|2.03|625
1593192600|2020-06-26 17:30:00|2.03|2.03|2.03|2.03|855
1593193500|2020-06-26 17:45:00|2.035|2.035|2.03|2.03|1600
1593194100|2020-06-26 17:55:00|2.03|2.03|2.03|2.03|227
1593194400|2020-06-26 18:00:00|2.021|2.021|2.021|2.021|2811
1593194700|2020-06-26 18:05:00|2.03|2.03|2.03|2.03|1011
1593195900|2020-06-26 18:25:00|2.025|2.025|2.02|2.02|2815
1593196200|2020-06-26 18:30:00|2.02|2.02|2.02|2.02|1431
1593196500|2020-06-26 18:35:00|2.025|2.025|2.025|2.025|115
1593197100|2020-06-26 18:45:00|2.02|2.02|2.02|2.02|4400
1593197400|2020-06-26 18:50:00|2.02|2.02|2.02|2.02|575
1593198300|2020-06-26 19:05:00|2.025|2.025|2.025|2.025|1269
1593198600|2020-06-26 19:10:00|2.03|2.03|2.03|2.03|316
1593198900|2020-06-26 19:15:00|2.027|2.027|2.027|2.027|750
1593200700|2020-06-26 19:45:00|2.02|2.02|2.02|2.02|270
1593201300|2020-06-26 19:55:00|2.03|2.03|2.02|2.03|4082
1593436500|2020-06-29 13:15:00|2.12|2.12|2.12|2.12|0
1593437400|2020-06-29 13:30:00|2.1|2.113|2.1|2.1|28615
1593437700|2020-06-29 13:35:00|2.08|2.08|2.08|2.08|877
1593438000|2020-06-29 13:40:00|2.06|2.07|2.06|2.07|1000
1593438300|2020-06-29 13:45:00|2.052|2.068|2.05|2.068|880
1593438600|2020-06-29 13:50:00|2.07|2.07|2.06|2.06|1750
1593438900|2020-06-29 13:55:00|2.08|2.1|2.06|2.09|3309
1593439200|2020-06-29 14:00:00|2.09|2.09|2.08|2.09|4828
1593440100|2020-06-29 14:15:00|2.097|2.097|2.095|2.095|2433
1593440400|2020-06-29 14:20:00|2.11|2.12|2.107|2.12|5022
1593440700|2020-06-29 14:25:00|2.124|2.15|2.124|2.13|2405
1593441000|2020-06-29 14:30:00|2.14|2.14|2.14|2.14|100
1593441300|2020-06-29 14:35:00|2.14|2.14|2.13|2.133|3376
1593441600|2020-06-29 14:40:00|2.147|2.15|2.14|2.15|4192
1593441900|2020-06-29 14:45:00|2.16|2.16|2.16|2.16|837
1593442200|2020-06-29 14:50:00|2.16|2.16|2.16|2.16|525
1593442500|2020-06-29 14:55:00|2.165|2.165|2.161|2.161|1600
1593442800|2020-06-29 15:00:00|2.168|2.168|2.14|2.14|1627
1593443100|2020-06-29 15:05:00|2.13|2.13|2.13|2.13|2000
1593443400|2020-06-29 15:10:00|2.145|2.145|2.145|2.145|100
1593444000|2020-06-29 15:20:00|2.145|2.145|2.145|2.145|250
1593444600|2020-06-29 15:30:00|2.14|2.15|2.14|2.15|6865
1593445200|2020-06-29 15:40:00|2.14|2.16|2.14|2.16|2711
1593445800|2020-06-29 15:50:00|2.16|2.17|2.155|2.155|3894
1593446100|2020-06-29 15:55:00|2.16|2.16|2.15|2.15|1131
1593446400|2020-06-29 16:00:00|2.17|2.17|2.17|2.17|196
1593447000|2020-06-29 16:10:00|2.16|2.16|2.15|2.15|1106
1593447300|2020-06-29 16:15:00|2.16|2.16|2.16|2.16|200
1593447600|2020-06-29 16:20:00|2.17|2.17|2.17|2.17|602
1593447900|2020-06-29 16:25:00|2.17|2.17|2.17|2.17|100
1593448200|2020-06-29 16:30:00|2.16|2.16|2.16|2.16|170
1593448500|2020-06-29 16:35:00|2.15|2.15|2.15|2.15|143
1593448800|2020-06-29 16:40:00|2.163|2.163|2.163|2.163|611
1593449400|2020-06-29 16:50:00|2.15|2.15|2.15|2.15|256
1593450600|2020-06-29 17:10:00|2.17|2.17|2.16|2.16|761
1593450900|2020-06-29 17:15:00|2.16|2.165|2.16|2.165|600
1593451200|2020-06-29 17:20:00|2.16|2.16|2.16|2.16|861
1593452400|2020-06-29 17:40:00|2.17|2.18|2.17|2.18|2336
1593453000|2020-06-29 17:50:00|2.16|2.16|2.16|2.16|2406
1593453300|2020-06-29 17:55:00|2.155|2.155|2.155|2.155|248
1593454200|2020-06-29 18:10:00|2.15|2.15|2.14|2.14|1052
1593455100|2020-06-29 18:25:00|2.148|2.16|2.148|2.16|3974
1593456000|2020-06-29 18:40:00|2.17|2.17|2.17|2.17|1964
1593456300|2020-06-29 18:45:00|2.175|2.175|2.175|2.175|100
1593456600|2020-06-29 18:50:00|2.17|2.17|2.17|2.17|3000
1593456900|2020-06-29 18:55:00|2.18|2.18|2.18|2.18|150
1593457800|2020-06-29 19:10:00|2.177|2.18|2.177|2.179|1572
1593458100|2020-06-29 19:15:00|2.174|2.174|2.17|2.17|1505
1593458400|2020-06-29 19:20:00|2.17|2.18|2.17|2.175|1702
1593458700|2020-06-29 19:25:00|2.18|2.18|2.175|2.18|2010
1593459000|2020-06-29 19:30:00|2.17|2.17|2.165|2.165|208
1593459300|2020-06-29 19:35:00|2.16|2.17|2.16|2.17|1172
1593459900|2020-06-29 19:45:00|2.18|2.18|2.175|2.18|2295
1593460200|2020-06-29 19:50:00|2.18|2.18|2.17|2.17|3276
1593460500|2020-06-29 19:55:00|2.16|2.17|2.16|2.16|3152
1593460800|2020-06-29 20:00:00|2.13|2.13|2.13|2.13|3533
1593523800|2020-06-30 13:30:00|2.16|2.16|2.15|2.15|0
1593525300|2020-06-30 13:55:00|2.16|2.16|2.15|2.16|1114
1593525600|2020-06-30 14:00:00|2.16|2.16|2.16|2.16|20810
1593525900|2020-06-30 14:05:00|2.165|2.165|2.165|2.165|300
1593526200|2020-06-30 14:10:00|2.17|2.17|2.15|2.15|1285
1593526800|2020-06-30 14:20:00|2.14|2.14|2.14|2.14|110
1593527100|2020-06-30 14:25:00|2.13|2.13|2.12|2.12|4400
1593528000|2020-06-30 14:40:00|2.11|2.11|2.11|2.11|1098
1593528600|2020-06-30 14:50:00|2.1|2.12|2.1|2.11|674
1593529500|2020-06-30 15:05:00|2.1|2.12|2.1|2.1|3002
1593529800|2020-06-30 15:10:00|2.09|2.095|2.09|2.09|2897
1593530400|2020-06-30 15:20:00|2.1|2.12|2.1|2.12|1300
1593531000|2020-06-30 15:30:00|2.14|2.18|2.14|2.18|27523
1593531300|2020-06-30 15:35:00|2.151|2.152|2.151|2.151|2069
1593532500|2020-06-30 15:55:00|2.15|2.15|2.15|2.15|236
1593533100|2020-06-30 16:05:00|2.157|2.157|2.157|2.157|698
1593534600|2020-06-30 16:30:00|2.17|2.17|2.17|2.17|2925
1593534900|2020-06-30 16:35:00|2.17|2.17|2.16|2.16|3000
1593535200|2020-06-30 16:40:00|2.17|2.18|2.17|2.18|7046
1593535500|2020-06-30 16:45:00|2.17|2.18|2.162|2.17|3748
1593535800|2020-06-30 16:50:00|2.17|2.2|2.17|2.2|5062
1593536700|2020-06-30 17:05:00|2.21|2.21|2.21|2.21|350
1593537000|2020-06-30 17:10:00|2.21|2.21|2.21|2.21|500
1593537300|2020-06-30 17:15:00|2.21|2.21|2.21|2.21|1900
1593538800|2020-06-30 17:40:00|2.21|2.21|2.205|2.21|6016
1593540000|2020-06-30 18:00:00|2.2|2.2|2.2|2.2|0
1593541800|2020-06-30 18:30:00|2.2|2.2|2.2|2.2|103105
1593542400|2020-06-30 18:40:00|2.197|2.197|2.191|2.195|362
1593542700|2020-06-30 18:45:00|2.196|2.196|2.196|2.196|375
1593545700|2020-06-30 19:35:00|2.195|2.199|2.195|2.199|2813
1593546000|2020-06-30 19:40:00|2.195|2.195|2.195|2.195|246
1593546300|2020-06-30 19:45:00|2.195|2.2|2.19|2.19|626
1593546600|2020-06-30 19:50:00|2.2|2.2|2.195|2.2|1028
1593546900|2020-06-30 19:55:00|2.2|2.2|2.19|2.2|5930
1593547200|2020-06-30 20:00:00|2.19|2.19|2.19|2.19|0
1593549900|2020-06-30 20:45:00|2.19|2.19|2.19|2.19|0
1593554400|2020-06-30 22:00:00|2.2|2.2|2.2|2.2|0
1593591300|2020-07-01 08:15:00|2.25|2.25|2.25|2.25|0
1593610200|2020-07-01 13:30:00|2.25|2.259|2.25|2.259|12138
1593610500|2020-07-01 13:35:00|2.27|2.29|2.25|2.25|6042
1593610800|2020-07-01 13:40:00|2.265|2.265|2.265|2.265|212
1593611400|2020-07-01 13:50:00|2.25|2.26|2.24|2.24|1955
1593611700|2020-07-01 13:55:00|2.23|2.23|2.23|2.23|1216
1593612000|2020-07-01 14:00:00|2.23|2.24|2.23|2.24|376
1593612300|2020-07-01 14:05:00|2.235|2.24|2.235|2.24|432
1593612900|2020-07-01 14:15:00|2.236|2.236|2.23|2.23|320
1593613200|2020-07-01 14:20:00|2.235|2.235|2.216|2.216|1332
1593613800|2020-07-01 14:30:00|2.22|2.24|2.215|2.24|956
1593614100|2020-07-01 14:35:00|2.21|2.21|2.21|2.21|100
1593615000|2020-07-01 14:50:00|2.22|2.22|2.22|2.22|2098
1593615600|2020-07-01 15:00:00|2.22|2.22|2.2|2.2|2640
1593615900|2020-07-01 15:05:00|2.21|2.21|2.19|2.2|2505
1593616200|2020-07-01 15:10:00|2.19|2.195|2.19|2.19|916
1593616500|2020-07-01 15:15:00|2.19|2.19|2.19|2.19|921
1593616800|2020-07-01 15:20:00|2.195|2.2|2.18|2.19|5244
1593618000|2020-07-01 15:40:00|2.18|2.18|2.18|2.18|134
1593618900|2020-07-01 15:55:00|2.19|2.19|2.18|2.18|3204
1593619500|2020-07-01 16:05:00|2.19|2.19|2.19|2.19|110
1593619800|2020-07-01 16:10:00|2.18|2.2|2.18|2.2|1550
1593621000|2020-07-01 16:30:00|2.2|2.2|2.18|2.19|560
1593621900|2020-07-01 16:45:00|2.18|2.18|2.18|2.18|1163
1593623700|2020-07-01 17:15:00|2.18|2.18|2.18|2.18|618
1593625500|2020-07-01 17:45:00|2.18|2.18|2.18|2.18|104
1593627000|2020-07-01 18:10:00|2.195|2.195|2.195|2.195|421
1593627300|2020-07-01 18:15:00|2.2|2.2|2.195|2.2|1129
1593627600|2020-07-01 18:20:00|2.21|2.22|2.2|2.22|11747
1593630600|2020-07-01 19:10:00|2.21|2.21|2.21|2.21|100
1593630900|2020-07-01 19:15:00|2.21|2.22|2.21|2.22|277
1593631200|2020-07-01 19:20:00|2.21|2.21|2.21|2.21|677
1593631500|2020-07-01 19:25:00|2.21|2.21|2.205|2.205|894
1593632100|2020-07-01 19:35:00|2.2|2.2|2.19|2.19|2060
1593632700|2020-07-01 19:45:00|2.19|2.19|2.19|2.19|518
1593633000|2020-07-01 19:50:00|2.19|2.195|2.19|2.195|239
1593633300|2020-07-01 19:55:00|2.19|2.19|2.19|2.19|384
1593633600|2020-07-01 20:00:00|2.19|2.19|2.19|2.19|468
1593696600|2020-07-02 13:30:00|2.22|2.25|2.21|2.21|0
1593696900|2020-07-02 13:35:00|2.221|2.221|2.221|2.221|1136
1593697500|2020-07-02 13:45:00|2.212|2.212|2.212|2.212|2828
1593697800|2020-07-02 13:50:00|2.23|2.23|2.223|2.225|3463
1593698100|2020-07-02 13:55:00|2.21|2.21|2.21|2.21|323
1593698700|2020-07-02 14:05:00|2.22|2.24|2.22|2.24|13034
1593699000|2020-07-02 14:10:00|2.241|2.241|2.24|2.24|4594
1593699600|2020-07-02 14:20:00|2.24|2.24|2.24|2.24|409
1593702000|2020-07-02 15:00:00|2.23|2.23|2.23|2.23|795
1593702600|2020-07-02 15:10:00|2.22|2.22|2.22|2.22|630
1593703500|2020-07-02 15:25:00|2.22|2.223|2.215|2.22|3075
1593703800|2020-07-02 15:30:00|2.23|2.23|2.23|2.23|100
1593704100|2020-07-02 15:35:00|2.229|2.229|2.229|2.229|103
1593705600|2020-07-02 16:00:00|2.23|2.23|2.23|2.23|222
1593707400|2020-07-02 16:30:00|2.226|2.226|2.226|2.226|5054
1593707700|2020-07-02 16:35:00|2.23|2.23|2.23|2.23|715
1593709500|2020-07-02 17:05:00|2.23|2.23|2.23|2.23|500
1593711000|2020-07-02 17:30:00|2.22|2.23|2.22|2.23|2042
1593711600|2020-07-02 17:40:00|2.23|2.24|2.23|2.24|3582
1593711900|2020-07-02 17:45:00|2.24|2.24|2.24|2.24|100
1593712500|2020-07-02 17:55:00|2.24|2.27|2.24|2.27|6851
1593712800|2020-07-02 18:00:00|2.27|2.27|2.27|2.27|203
1593713700|2020-07-02 18:15:00|2.26|2.26|2.26|2.26|110
1593714000|2020-07-02 18:20:00|2.254|2.254|2.25|2.25|1017
1593714300|2020-07-02 18:25:00|2.25|2.25|2.25|2.25|103
1593714900|2020-07-02 18:35:00|2.26|2.26|2.26|2.26|180
1593716400|2020-07-02 19:00:00|2.25|2.25|2.24|2.25|1065
1593716700|2020-07-02 19:05:00|2.25|2.25|2.25|2.25|1557
1593717000|2020-07-02 19:10:00|2.255|2.27|2.255|2.26|3284
1593719100|2020-07-02 19:45:00|2.25|2.26|2.25|2.26|700
1593719700|2020-07-02 19:55:00|2.24|2.25|2.24|2.25|4433
1593720000|2020-07-02 20:00:00|2.25|2.25|2.25|2.25|157
1593722700|2020-07-02 20:45:00|2.25|2.25|2.25|2.25|0
1594034100|2020-07-06 11:15:00|2.3|2.3|2.3|2.3|0
1594037700|2020-07-06 12:15:00|2.3|2.3|2.3|2.3|0
1594041000|2020-07-06 13:10:00|2.34|2.34|2.32|2.32|0
1594041300|2020-07-06 13:15:00|2.32|2.32|2.32|2.32|0
1594041900|2020-07-06 13:25:00|2.36|2.36|2.36|2.36|0
1594042200|2020-07-06 13:30:00|2.35|2.35|2.34|2.35|27461
1594042500|2020-07-06 13:35:00|2.335|2.34|2.333|2.336|2396
1594042800|2020-07-06 13:40:00|2.34|2.34|2.32|2.32|12071
1594043100|2020-07-06 13:45:00|2.32|2.32|2.3|2.3|18211
1594043700|2020-07-06 13:55:00|2.315|2.319|2.31|2.315|6301
1594044000|2020-07-06 14:00:00|2.302|2.31|2.302|2.31|676
1594044300|2020-07-06 14:05:00|2.3|2.3|2.285|2.285|4508
1594044600|2020-07-06 14:10:00|2.285|2.29|2.285|2.286|1290
1594044900|2020-07-06 14:15:00|2.285|2.285|2.28|2.28|4053
1594045200|2020-07-06 14:20:00|2.28|2.28|2.275|2.275|630
1594045800|2020-07-06 14:30:00|2.275|2.275|2.275|2.275|2300
1594046100|2020-07-06 14:35:00|2.275|2.275|2.27|2.27|1707
1594046400|2020-07-06 14:40:00|2.28|2.28|2.28|2.28|500
1594046700|2020-07-06 14:45:00|2.28|2.29|2.28|2.29|1442
1594047000|2020-07-06 14:50:00|2.289|2.289|2.285|2.285|513
1594047600|2020-07-06 15:00:00|2.3|2.3|2.3|2.3|431
1594047900|2020-07-06 15:05:00|2.289|2.3|2.289|2.3|2100
1594048200|2020-07-06 15:10:00|2.29|2.29|2.28|2.285|5245
1594048800|2020-07-06 15:20:00|2.28|2.285|2.27|2.28|4067
1594049100|2020-07-06 15:25:00|2.275|2.275|2.265|2.27|3699
1594049400|2020-07-06 15:30:00|2.27|2.283|2.27|2.275|14395
1594049700|2020-07-06 15:35:00|2.26|2.26|2.26|2.26|201
1594050000|2020-07-06 15:40:00|2.28|2.28|2.25|2.25|4204
1594050300|2020-07-06 15:45:00|2.25|2.25|2.24|2.245|9415
1594050600|2020-07-06 15:50:00|2.24|2.242|2.22|2.225|3800
1594050900|2020-07-06 15:55:00|2.225|2.225|2.22|2.22|203
1594051200|2020-07-06 16:00:00|2.21|2.211|2.21|2.21|1400
1594051500|2020-07-06 16:05:00|2.21|2.236|2.21|2.21|3202
1594051800|2020-07-06 16:10:00|2.22|2.22|2.22|2.22|339
1594052100|2020-07-06 16:15:00|2.225|2.225|2.22|2.22|2800
1594052400|2020-07-06 16:20:00|2.22|2.22|2.22|2.22|318
1594052700|2020-07-06 16:25:00|2.22|2.22|2.21|2.22|2228
1594053000|2020-07-06 16:30:00|2.22|2.22|2.19|2.19|9556
1594053300|2020-07-06 16:35:00|2.205|2.21|2.205|2.21|200
1594053600|2020-07-06 16:40:00|2.21|2.21|2.21|2.21|600
1594053900|2020-07-06 16:45:00|2.2|2.2|2.2|2.2|200
1594054200|2020-07-06 16:50:00|2.2|2.2|2.2|2.2|200
1594054500|2020-07-06 16:55:00|2.2|2.23|2.2|2.23|4544
1594055100|2020-07-06 17:05:00|2.214|2.22|2.21|2.22|4184
1594055400|2020-07-06 17:10:00|2.21|2.215|2.21|2.215|400
1594055700|2020-07-06 17:15:00|2.214|2.214|2.21|2.21|1283
1594056000|2020-07-06 17:20:00|2.21|2.21|2.21|2.21|201
1594056300|2020-07-06 17:25:00|2.215|2.22|2.21|2.21|3428
1594056600|2020-07-06 17:30:00|2.21|2.215|2.21|2.215|419
1594056900|2020-07-06 17:35:00|2.21|2.21|2.21|2.21|200
1594057200|2020-07-06 17:40:00|2.21|2.22|2.21|2.22|1333
1594058100|2020-07-06 17:55:00|2.21|2.22|2.21|2.22|318
1594058400|2020-07-06 18:00:00|2.22|2.23|2.22|2.22|677
1594058700|2020-07-06 18:05:00|2.21|2.22|2.21|2.22|1056
1594059300|2020-07-06 18:15:00|2.22|2.22|2.22|2.22|415
1594059900|2020-07-06 18:25:00|2.22|2.22|2.22|2.22|210
1594060200|2020-07-06 18:30:00|2.226|2.226|2.22|2.22|1213
1594060500|2020-07-06 18:35:00|2.22|2.22|2.22|2.22|200
1594060800|2020-07-06 18:40:00|2.22|2.24|2.22|2.24|5558
1594061400|2020-07-06 18:50:00|2.24|2.25|2.24|2.245|1300
1594061700|2020-07-06 18:55:00|2.25|2.27|2.25|2.27|1862
1594062000|2020-07-06 19:00:00|2.265|2.265|2.265|2.265|251
1594062300|2020-07-06 19:05:00|2.26|2.267|2.26|2.265|4100
1594062600|2020-07-06 19:10:00|2.26|2.265|2.26|2.26|2420
1594062900|2020-07-06 19:15:00|2.26|2.26|2.25|2.25|765
1594063200|2020-07-06 19:20:00|2.25|2.25|2.25|2.25|300
1594063500|2020-07-06 19:25:00|2.25|2.25|2.25|2.25|339
1594063800|2020-07-06 19:30:00|2.25|2.25|2.24|2.24|925
1594064100|2020-07-06 19:35:00|2.24|2.24|2.24|2.24|300
1594064700|2020-07-06 19:45:00|2.24|2.26|2.23|2.26|6412
1594065000|2020-07-06 19:50:00|2.25|2.25|2.25|2.25|100
1594065300|2020-07-06 19:55:00|2.26|2.27|2.26|2.26|10891
1594065600|2020-07-06 20:00:00|2.27|2.27|2.27|2.27|0
1594070100|2020-07-06 21:15:00|2.26|2.26|2.24|2.25|0
1594074900|2020-07-06 22:35:00|2.33|2.33|2.33|2.33|0
1594076400|2020-07-06 23:00:00|2.3|2.3|2.3|2.3|0
1594128600|2020-07-07 13:30:00|2.28|2.3|2.261|2.261|3432
1594128900|2020-07-07 13:35:00|2.29|2.3|2.29|2.3|7525
1594129200|2020-07-07 13:40:00|2.32|2.34|2.32|2.32|5757
1594129500|2020-07-07 13:45:00|2.31|2.31|2.295|2.295|958
1594129800|2020-07-07 13:50:00|2.29|2.29|2.28|2.28|817
1594130100|2020-07-07 13:55:00|2.285|2.32|2.285|2.3|7380
1594130400|2020-07-07 14:00:00|2.315|2.33|2.315|2.315|6042
1594130700|2020-07-07 14:05:00|2.33|2.34|2.33|2.34|3163
1594131000|2020-07-07 14:10:00|2.33|2.33|2.324|2.324|413
1594131900|2020-07-07 14:25:00|2.308|2.32|2.308|2.32|6120
1594132200|2020-07-07 14:30:00|2.325|2.34|2.325|2.33|14411
1594132500|2020-07-07 14:35:00|2.33|2.34|2.33|2.34|29078
1594132800|2020-07-07 14:40:00|2.35|2.35|2.34|2.34|400
1594133400|2020-07-07 14:50:00|2.345|2.345|2.34|2.34|2006
1594134000|2020-07-07 15:00:00|2.345|2.345|2.34|2.34|8175
1594134300|2020-07-07 15:05:00|2.345|2.345|2.345|2.345|270
1594134900|2020-07-07 15:15:00|2.343|2.345|2.34|2.34|3680
1594135200|2020-07-07 15:20:00|2.345|2.345|2.345|2.345|430
1594135800|2020-07-07 15:30:00|2.345|2.345|2.345|2.345|11294
1594136100|2020-07-07 15:35:00|2.34|2.34|2.34|2.34|500
1594136400|2020-07-07 15:40:00|2.345|2.345|2.345|2.345|150
1594136700|2020-07-07 15:45:00|2.34|2.34|2.34|2.34|10177
1594137000|2020-07-07 15:50:00|2.339|2.339|2.33|2.33|595
1594137300|2020-07-07 15:55:00|2.32|2.32|2.32|2.32|1400
1594137600|2020-07-07 16:00:00|2.31|2.31|2.3|2.303|1715
1594138200|2020-07-07 16:10:00|2.3|2.31|2.3|2.31|455
1594139700|2020-07-07 16:35:00|2.31|2.32|2.3|2.32|3715
1594140600|2020-07-07 16:50:00|2.32|2.32|2.32|2.32|100
1594141200|2020-07-07 17:00:00|2.32|2.32|2.32|2.32|119
1594142100|2020-07-07 17:15:00|2.315|2.32|2.315|2.32|562
1594142400|2020-07-07 17:20:00|2.315|2.315|2.315|2.315|100
1594143000|2020-07-07 17:30:00|2.32|2.32|2.32|2.32|112
1594143600|2020-07-07 17:40:00|2.33|2.33|2.325|2.325|410
1594144200|2020-07-07 17:50:00|2.33|2.33|2.33|2.33|2100
1594144500|2020-07-07 17:55:00|2.328|2.33|2.321|2.327|7972
1594144800|2020-07-07 18:00:00|2.325|2.325|2.325|2.325|1039
1594145100|2020-07-07 18:05:00|2.325|2.325|2.325|2.325|2496
1594145400|2020-07-07 18:10:00|2.326|2.326|2.326|2.326|2000
1594146000|2020-07-07 18:20:00|2.32|2.32|2.32|2.32|631
1594146300|2020-07-07 18:25:00|2.325|2.325|2.325|2.325|2000
1594146600|2020-07-07 18:30:00|2.325|2.325|2.32|2.32|656
1594146900|2020-07-07 18:35:00|2.315|2.32|2.31|2.32|2407
1594147200|2020-07-07 18:40:00|2.3|2.3|2.3|2.3|100
1594147500|2020-07-07 18:45:00|2.3|2.305|2.3|2.305|200
1594147800|2020-07-07 18:50:00|2.32|2.32|2.3|2.31|5669
1594148400|2020-07-07 19:00:00|2.32|2.32|2.32|2.32|100
1594148700|2020-07-07 19:05:00|2.31|2.31|2.31|2.31|1464
1594149000|2020-07-07 19:10:00|2.305|2.305|2.295|2.3|12076
1594150500|2020-07-07 19:35:00|2.295|2.295|2.295|2.295|150
1594150800|2020-07-07 19:40:00|2.29|2.3|2.29|2.3|603
1594151400|2020-07-07 19:50:00|2.29|2.29|2.29|2.29|153
1594151700|2020-07-07 19:55:00|2.29|2.3|2.29|2.3|1150
1594152000|2020-07-07 20:00:00|2.3|2.3|2.3|2.3|503
1594164300|2020-07-07 23:25:00|2.25|2.25|2.25|2.25|0
1594215000|2020-07-08 13:30:00|2.34|2.34|2.313|2.33|2343
1594215300|2020-07-08 13:35:00|2.329|2.329|2.329|2.329|538
1594215600|2020-07-08 13:40:00|2.316|2.316|2.316|2.316|1015
1594216500|2020-07-08 13:55:00|2.31|2.32|2.31|2.32|5655
1594216800|2020-07-08 14:00:00|2.32|2.32|2.32|2.32|1676
1594217100|2020-07-08 14:05:00|2.314|2.314|2.314|2.314|100
1594217400|2020-07-08 14:10:00|2.32|2.33|2.32|2.33|799
1594218000|2020-07-08 14:20:00|2.327|2.327|2.327|2.327|792
1594218300|2020-07-08 14:25:00|2.33|2.33|2.33|2.33|210
1594218600|2020-07-08 14:30:00|2.325|2.325|2.32|2.32|10641
1594218900|2020-07-08 14:35:00|2.31|2.31|2.31|2.31|10400
1594219200|2020-07-08 14:40:00|2.32|2.32|2.31|2.31|308
1594219800|2020-07-08 14:50:00|2.31|2.31|2.31|2.31|1000
1594220100|2020-07-08 14:55:00|2.319|2.33|2.318|2.32|4375
1594221000|2020-07-08 15:10:00|2.32|2.32|2.32|2.32|205
1594221300|2020-07-08 15:15:00|2.31|2.33|2.31|2.33|785
1594221600|2020-07-08 15:20:00|2.31|2.31|2.31|2.31|323
1594221900|2020-07-08 15:25:00|2.32|2.32|2.3|2.31|15953
1594222200|2020-07-08 15:30:00|2.305|2.305|2.3|2.3|4749
1594222500|2020-07-08 15:35:00|2.29|2.3|2.29|2.3|1401
1594222800|2020-07-08 15:40:00|2.29|2.29|2.29|2.29|4172
1594224300|2020-07-08 16:05:00|2.28|2.28|2.28|2.28|156
1594225800|2020-07-08 16:30:00|2.28|2.285|2.28|2.285|318
1594226100|2020-07-08 16:35:00|2.28|2.28|2.28|2.28|108
1594226700|2020-07-08 16:45:00|2.285|2.285|2.285|2.285|583
1594227600|2020-07-08 17:00:00|2.289|2.289|2.285|2.285|4218
1594227900|2020-07-08 17:05:00|2.28|2.28|2.27|2.27|10206
1594228200|2020-07-08 17:10:00|2.265|2.27|2.25|2.255|3693
1594228500|2020-07-08 17:15:00|2.259|2.26|2.25|2.26|1434
1594228800|2020-07-08 17:20:00|2.25|2.25|2.25|2.25|1077
1594229100|2020-07-08 17:25:00|2.212|2.224|2.21|2.224|4665
1594229700|2020-07-08 17:35:00|2.22|2.24|2.22|2.23|2342
1594230000|2020-07-08 17:40:00|2.23|2.25|2.23|2.234|7040
1594230300|2020-07-08 17:45:00|2.23|2.23|2.23|2.23|521
1594232100|2020-07-08 18:15:00|2.246|2.26|2.246|2.257|5353
1594232400|2020-07-08 18:20:00|2.26|2.287|2.26|2.287|2602
1594233300|2020-07-08 18:35:00|2.28|2.28|2.28|2.28|434
1594233600|2020-07-08 18:40:00|2.281|2.281|2.281|2.281|432
1594233900|2020-07-08 18:45:00|2.289|2.289|2.28|2.28|2311
1594234800|2020-07-08 19:00:00|2.285|2.286|2.28|2.286|909
1594235100|2020-07-08 19:05:00|2.29|2.29|2.285|2.29|2507
1594235400|2020-07-08 19:10:00|2.284|2.284|2.28|2.28|1609
1594235700|2020-07-08 19:15:00|2.29|2.29|2.29|2.29|740
1594236000|2020-07-08 19:20:00|2.292|2.292|2.292|2.292|346
1594237200|2020-07-08 19:40:00|2.29|2.29|2.29|2.29|500
1594237500|2020-07-08 19:45:00|2.29|2.29|2.29|2.29|500
1594237800|2020-07-08 19:50:00|2.29|2.29|2.29|2.29|557
1594238100|2020-07-08 19:55:00|2.29|2.3|2.29|2.3|2390
1594238400|2020-07-08 20:00:00|2.3|2.3|2.3|2.3|0
1594241400|2020-07-08 20:50:00|2.28|2.28|2.28|2.28|0
1594246200|2020-07-08 22:10:00|2.33|2.34|2.33|2.34|0
1594301400|2020-07-09 13:30:00|2.33|2.34|2.31|2.31|3978
1594301700|2020-07-09 13:35:00|2.31|2.31|2.29|2.31|3268
1594302000|2020-07-09 13:40:00|2.3|2.31|2.3|2.31|4110
1594302300|2020-07-09 13:45:00|2.321|2.34|2.321|2.34|2402
1594302600|2020-07-09 13:50:00|2.34|2.34|2.325|2.33|384
1594302900|2020-07-09 13:55:00|2.32|2.33|2.32|2.33|329
1594303200|2020-07-09 14:00:00|2.33|2.33|2.31|2.31|1401
1594303500|2020-07-09 14:05:00|2.322|2.33|2.32|2.329|1404
1594303800|2020-07-09 14:10:00|2.32|2.32|2.3|2.32|12672
1594304100|2020-07-09 14:15:00|2.32|2.32|2.32|2.32|221
1594304400|2020-07-09 14:20:00|2.32|2.32|2.29|2.3|3100
1594304700|2020-07-09 14:25:00|2.31|2.31|2.31|2.31|210
1594305000|2020-07-09 14:30:00|2.3|2.3|2.295|2.3|819
1594305300|2020-07-09 14:35:00|2.29|2.295|2.285|2.29|3468
1594305600|2020-07-09 14:40:00|2.285|2.285|2.285|2.285|192
1594305900|2020-07-09 14:45:00|2.29|2.29|2.29|2.29|2065
1594306200|2020-07-09 14:50:00|2.29|2.29|2.29|2.29|100
1594306500|2020-07-09 14:55:00|2.29|2.29|2.29|2.29|1431
1594306800|2020-07-09 15:00:00|2.29|2.29|2.29|2.29|106
1594307100|2020-07-09 15:05:00|2.29|2.29|2.29|2.29|100
1594307400|2020-07-09 15:10:00|2.285|2.285|2.28|2.28|1227
1594307700|2020-07-09 15:15:00|2.28|2.285|2.25|2.255|6950
1594308000|2020-07-09 15:20:00|2.27|2.27|2.27|2.27|200
1594308600|2020-07-09 15:30:00|2.27|2.27|2.27|2.27|102
1594308900|2020-07-09 15:35:00|2.27|2.27|2.27|2.27|100
1594309200|2020-07-09 15:40:00|2.259|2.259|2.255|2.255|700
1594309500|2020-07-09 15:45:00|2.255|2.255|2.25|2.255|1829
1594309800|2020-07-09 15:50:00|2.26|2.26|2.26|2.26|145
1594310100|2020-07-09 15:55:00|2.26|2.26|2.26|2.26|3111
1594310400|2020-07-09 16:00:00|2.265|2.265|2.26|2.26|2851
1594310700|2020-07-09 16:05:00|2.28|2.28|2.28|2.28|102
1594311300|2020-07-09 16:15:00|2.28|2.28|2.28|2.28|130
1594311600|2020-07-09 16:20:00|2.28|2.28|2.28|2.28|185
1594311900|2020-07-09 16:25:00|2.26|2.26|2.26|2.26|208
1594312200|2020-07-09 16:30:00|2.28|2.28|2.279|2.28|423
1594312500|2020-07-09 16:35:00|2.28|2.28|2.27|2.27|200
1594312800|2020-07-09 16:40:00|2.27|2.27|2.25|2.25|1004
1594313100|2020-07-09 16:45:00|2.254|2.254|2.254|2.254|249
1594313400|2020-07-09 16:50:00|2.27|2.27|2.269|2.269|429
1594313700|2020-07-09 16:55:00|2.269|2.269|2.269|2.269|103
1594314000|2020-07-09 17:00:00|2.269|2.269|2.269|2.269|100
1594314300|2020-07-09 17:05:00|2.269|2.28|2.269|2.28|1393
1594315200|2020-07-09 17:20:00|2.279|2.279|2.279|2.279|103
1594315500|2020-07-09 17:25:00|2.279|2.279|2.279|2.279|101
1594315800|2020-07-09 17:30:00|2.28|2.28|2.28|2.28|208
1594316100|2020-07-09 17:35:00|2.28|2.28|2.28|2.28|210
1594316400|2020-07-09 17:40:00|2.279|2.279|2.279|2.279|100
1594316700|2020-07-09 17:45:00|2.279|2.279|2.279|2.279|100
1594317000|2020-07-09 17:50:00|2.279|2.279|2.279|2.279|100
1594317300|2020-07-09 17:55:00|2.275|2.275|2.275|2.275|157
1594317600|2020-07-09 18:00:00|2.275|2.275|2.275|2.275|288
1594317900|2020-07-09 18:05:00|2.28|2.28|2.28|2.28|302
1594318200|2020-07-09 18:10:00|2.28|2.28|2.27|2.277|2627
1594318500|2020-07-09 18:15:00|2.28|2.28|2.27|2.27|414
1594318800|2020-07-09 18:20:00|2.28|2.28|2.28|2.28|100
1594319100|2020-07-09 18:25:00|2.28|2.28|2.28|2.28|411
1594319400|2020-07-09 18:30:00|2.275|2.28|2.275|2.28|419
1594319700|2020-07-09 18:35:00|2.28|2.28|2.28|2.28|112
1594320000|2020-07-09 18:40:00|2.289|2.29|2.289|2.29|297
1594320300|2020-07-09 18:45:00|2.289|2.289|2.289|2.289|100
1594320600|2020-07-09 18:50:00|2.28|2.28|2.25|2.25|11625
1594320900|2020-07-09 18:55:00|2.27|2.27|2.27|2.27|1052
1594321200|2020-07-09 19:00:00|2.269|2.28|2.269|2.27|6597
1594322700|2020-07-09 19:25:00|2.27|2.27|2.26|2.26|2116
1594323300|2020-07-09 19:35:00|2.27|2.27|2.27|2.27|201
1594323600|2020-07-09 19:40:00|2.27|2.28|2.265|2.27|2132
1594324200|2020-07-09 19:50:00|2.27|2.28|2.27|2.28|517
1594324500|2020-07-09 19:55:00|2.275|2.275|2.27|2.27|3068
1594324800|2020-07-09 20:00:00|2.3|2.3|2.3|2.3|0
1594326600|2020-07-09 20:30:00|2.34|2.34|2.34|2.34|0
1594387800|2020-07-10 13:30:00|2.27|2.27|2.27|2.27|2682
1594388700|2020-07-10 13:45:00|2.25|2.25|2.25|2.25|100
1594389000|2020-07-10 13:50:00|2.25|2.26|2.25|2.25|0
1594389600|2020-07-10 14:00:00|2.25|2.25|2.25|2.25|4237
1594390200|2020-07-10 14:10:00|2.248|2.248|2.248|2.248|141
1594390500|2020-07-10 14:15:00|2.25|2.26|2.25|2.26|797
1594390800|2020-07-10 14:20:00|2.25|2.25|2.25|2.25|200
1594391100|2020-07-10 14:25:00|2.25|2.25|2.25|2.25|352
1594392900|2020-07-10 14:55:00|2.26|2.26|2.25|2.25|1109
1594395000|2020-07-10 15:30:00|2.25|2.25|2.24|2.249|4525
1594396500|2020-07-10 15:55:00|2.25|2.25|2.25|2.25|1231
1594397100|2020-07-10 16:05:00|2.26|2.26|2.26|2.26|600
1594397400|2020-07-10 16:10:00|2.26|2.26|2.26|2.26|834
1594401300|2020-07-10 17:15:00|2.257|2.259|2.25|2.25|5930
1594402200|2020-07-10 17:30:00|2.25|2.25|2.25|2.25|527
1594403100|2020-07-10 17:45:00|2.255|2.255|2.22|2.22|14320
1594403400|2020-07-10 17:50:00|2.235|2.235|2.235|2.235|1200
1594404000|2020-07-10 18:00:00|2.23|2.24|2.23|2.24|375
1594404300|2020-07-10 18:05:00|2.24|2.24|2.24|2.24|678
1594404900|2020-07-10 18:15:00|2.24|2.24|2.24|2.24|1455
1594405800|2020-07-10 18:30:00|2.24|2.24|2.24|2.24|3200
1594406400|2020-07-10 18:40:00|2.245|2.245|2.245|2.245|411
1594406700|2020-07-10 18:45:00|2.25|2.25|2.24|2.24|487
1594407600|2020-07-10 19:00:00|2.245|2.245|2.24|2.24|1450
1594408200|2020-07-10 19:10:00|2.245|2.245|2.245|2.245|102
1594408500|2020-07-10 19:15:00|2.245|2.245|2.245|2.245|611
1594408800|2020-07-10 19:20:00|2.245|2.25|2.245|2.245|5446
1594409100|2020-07-10 19:25:00|2.245|2.245|2.232|2.232|14218
1594409400|2020-07-10 19:30:00|2.24|2.24|2.24|2.24|2010
1594410000|2020-07-10 19:40:00|2.23|2.23|2.23|2.23|2057
1594410300|2020-07-10 19:45:00|2.23|2.23|2.23|2.23|100
1594410600|2020-07-10 19:50:00|2.235|2.235|2.23|2.23|800
1594410900|2020-07-10 19:55:00|2.23|2.23|2.22|2.22|8079
1594647000|2020-07-13 13:30:00|2.21|2.23|2.21|2.23|0
1594647300|2020-07-13 13:35:00|2.23|2.23|2.23|2.23|296
1594647600|2020-07-13 13:40:00|2.23|2.23|2.23|2.23|452
1594647900|2020-07-13 13:45:00|2.21|2.21|2.21|2.21|945
1594648200|2020-07-13 13:50:00|2.2|2.2|2.185|2.185|3725
1594648800|2020-07-13 14:00:00|2.18|2.18|2.16|2.16|3910
1594649100|2020-07-13 14:05:00|2.175|2.185|2.175|2.185|1304
1594649400|2020-07-13 14:10:00|2.2|2.2|2.2|2.2|150
1594649700|2020-07-13 14:15:00|2.2|2.2|2.2|2.2|477
1594650600|2020-07-13 14:30:00|2.22|2.22|2.19|2.19|3164
1594650900|2020-07-13 14:35:00|2.194|2.194|2.17|2.17|16178
1594651500|2020-07-13 14:45:00|2.17|2.17|2.17|2.17|300
1594651800|2020-07-13 14:50:00|2.175|2.19|2.17|2.19|2817
1594652100|2020-07-13 14:55:00|2.17|2.17|2.17|2.17|202
1594653000|2020-07-13 15:10:00|2.18|2.18|2.18|2.18|600
1594653300|2020-07-13 15:15:00|2.17|2.17|2.17|2.17|831
1594654200|2020-07-13 15:30:00|2.17|2.17|2.17|2.17|2271
1594654500|2020-07-13 15:35:00|2.17|2.18|2.16|2.16|1692
1594654800|2020-07-13 15:40:00|2.165|2.165|2.165|2.165|1752
1594656600|2020-07-13 16:10:00|2.17|2.17|2.167|2.17|6291
1594657200|2020-07-13 16:20:00|2.185|2.185|2.18|2.18|200
1594657500|2020-07-13 16:25:00|2.185|2.185|2.175|2.175|2913
1594657800|2020-07-13 16:30:00|2.173|2.173|2.173|2.173|969
1594658400|2020-07-13 16:40:00|2.18|2.18|2.18|2.18|1775
1594659000|2020-07-13 16:50:00|2.195|2.195|2.195|2.195|100
1594659300|2020-07-13 16:55:00|2.195|2.195|2.195|2.195|561
1594662900|2020-07-13 17:55:00|2.195|2.195|2.195|2.195|338
1594663200|2020-07-13 18:00:00|2.199|2.2|2.199|2.2|1675
1594663500|2020-07-13 18:05:00|2.2|2.2|2.2|2.2|122
1594665000|2020-07-13 18:30:00|2.19|2.19|2.19|2.19|100
1594665900|2020-07-13 18:45:00|2.216|2.216|2.216|2.216|279
1594666500|2020-07-13 18:55:00|2.19|2.19|2.19|2.19|200
1594666800|2020-07-13 19:00:00|2.19|2.21|2.19|2.21|2403
1594667100|2020-07-13 19:05:00|2.21|2.21|2.207|2.207|5000
1594667400|2020-07-13 19:10:00|2.21|2.21|2.19|2.19|1135
1594667700|2020-07-13 19:15:00|2.2|2.2|2.2|2.2|378
1594668000|2020-07-13 19:20:00|2.19|2.19|2.19|2.19|108
1594668600|2020-07-13 19:30:00|2.19|2.19|2.19|2.19|435
1594669800|2020-07-13 19:50:00|2.185|2.19|2.18|2.18|910
1594670100|2020-07-13 19:55:00|2.185|2.185|2.185|2.185|100
1594670400|2020-07-13 20:00:00|2.18|2.18|2.18|2.18|0
1594732200|2020-07-14 13:10:00|2.15|2.15|2.15|2.15|0
1594732500|2020-07-14 13:15:00|2.15|2.15|2.15|2.15|0
1594733400|2020-07-14 13:30:00|2.18|2.18|2.18|2.18|1191
1594733700|2020-07-14 13:35:00|2.18|2.18|2.14|2.159|5366
1594734000|2020-07-14 13:40:00|2.17|2.17|2.17|2.17|4466
1594734900|2020-07-14 13:55:00|2.17|2.17|2.17|2.17|100
1594735200|2020-07-14 14:00:00|2.18|2.19|2.18|2.19|1642
1594735500|2020-07-14 14:05:00|2.18|2.18|2.15|2.15|6287
1594736100|2020-07-14 14:15:00|2.143|2.143|2.143|2.143|1005
1594736700|2020-07-14 14:25:00|2.16|2.164|2.16|2.16|1071
1594738500|2020-07-14 14:55:00|2.175|2.175|2.175|2.175|671
1594738800|2020-07-14 15:00:00|2.18|2.18|2.18|2.18|140
1594739700|2020-07-14 15:15:00|2.19|2.19|2.18|2.19|2138
1594740000|2020-07-14 15:20:00|2.18|2.18|2.18|2.18|413
1594740600|2020-07-14 15:30:00|2.172|2.172|2.16|2.16|337
1594741200|2020-07-14 15:40:00|2.163|2.163|2.163|2.163|5451
1594742100|2020-07-14 15:55:00|2.18|2.18|2.18|2.18|166
1594742400|2020-07-14 16:00:00|2.175|2.175|2.175|2.175|5045
1594742700|2020-07-14 16:05:00|2.175|2.175|2.175|2.175|120
1594743300|2020-07-14 16:15:00|2.175|2.175|2.175|2.175|100
1594743600|2020-07-14 16:20:00|2.17|2.17|2.17|2.17|166
1594744800|2020-07-14 16:40:00|2.175|2.18|2.17|2.17|2000
1594745100|2020-07-14 16:45:00|2.18|2.18|2.175|2.175|430
1594746000|2020-07-14 17:00:00|2.17|2.18|2.17|2.17|2700
1594746300|2020-07-14 17:05:00|2.17|2.17|2.17|2.17|395
1594746900|2020-07-14 17:15:00|2.17|2.17|2.17|2.17|103
1594747500|2020-07-14 17:25:00|2.175|2.175|2.175|2.175|200
1594748100|2020-07-14 17:35:00|2.179|2.179|2.179|2.179|2011
1594748400|2020-07-14 17:40:00|2.17|2.17|2.17|2.17|124
1594749600|2020-07-14 18:00:00|2.175|2.175|2.175|2.175|321
1594750500|2020-07-14 18:15:00|2.176|2.176|2.176|2.176|128
1594750800|2020-07-14 18:20:00|2.175|2.18|2.15|2.17|7334
1594751100|2020-07-14 18:25:00|2.16|2.17|2.14|2.17|12861
1594752300|2020-07-14 18:45:00|2.146|2.16|2.146|2.16|1217
1594752900|2020-07-14 18:55:00|2.16|2.16|2.16|2.16|100
1594754400|2020-07-14 19:20:00|2.16|2.17|2.16|2.17|2101
1594754700|2020-07-14 19:25:00|2.16|2.16|2.16|2.16|853
1594755300|2020-07-14 19:35:00|2.15|2.155|2.15|2.155|433
1594755600|2020-07-14 19:40:00|2.15|2.16|2.15|2.16|9357
1594755900|2020-07-14 19:45:00|2.153|2.16|2.15|2.155|10773
1594756200|2020-07-14 19:50:00|2.155|2.17|2.15|2.16|6038
1594756500|2020-07-14 19:55:00|2.155|2.16|2.155|2.16|1450
1594756800|2020-07-14 20:00:00|2.16|2.16|2.16|2.16|224
1594759200|2020-07-14 20:40:00|2.16|2.16|2.16|2.16|0
1594819800|2020-07-15 13:30:00|2.18|2.18|2.17|2.17|3679
1594820100|2020-07-15 13:35:00|2.18|2.19|2.18|2.19|7490
1594821000|2020-07-15 13:50:00|2.205|2.23|2.205|2.23|2112
1594821600|2020-07-15 14:00:00|2.19|2.19|2.19|2.19|200
1594821900|2020-07-15 14:05:00|2.19|2.2|2.19|2.2|6001
1594822500|2020-07-15 14:15:00|2.2|2.2|2.2|2.2|1164
1594824900|2020-07-15 14:55:00|2.194|2.194|2.18|2.18|2100
1594825200|2020-07-15 15:00:00|2.2|2.2|2.2|2.2|271
1594825500|2020-07-15 15:05:00|2.19|2.2|2.19|2.2|7097
1594825800|2020-07-15 15:10:00|2.19|2.19|2.18|2.18|1209
1594826100|2020-07-15 15:15:00|2.19|2.19|2.19|2.19|340
1594827000|2020-07-15 15:30:00|2.186|2.186|2.184|2.184|224
1594827300|2020-07-15 15:35:00|2.18|2.18|2.18|2.18|255
1594827600|2020-07-15 15:40:00|2.18|2.19|2.18|2.19|6461
1594827900|2020-07-15 15:45:00|2.193|2.193|2.19|2.19|1000
1594828200|2020-07-15 15:50:00|2.19|2.19|2.19|2.19|238
1594829100|2020-07-15 16:05:00|2.19|2.2|2.19|2.19|3883
1594829700|2020-07-15 16:15:00|2.217|2.217|2.217|2.217|2000
1594830000|2020-07-15 16:20:00|2.2|2.2|2.2|2.2|169
1594831200|2020-07-15 16:40:00|2.2|2.2|2.2|2.2|161
1594831500|2020-07-15 16:45:00|2.215|2.215|2.215|2.215|500
1594832100|2020-07-15 16:55:00|2.2|2.2|2.2|2.2|100
1594832400|2020-07-15 17:00:00|2.224|2.224|2.224|2.224|2000
1594832700|2020-07-15 17:05:00|2.2|2.22|2.2|2.22|796
1594833900|2020-07-15 17:25:00|2.2|2.2|2.2|2.2|105
1594835400|2020-07-15 17:50:00|2.21|2.21|2.21|2.21|106
1594835700|2020-07-15 17:55:00|2.22|2.23|2.22|2.23|257
1594836000|2020-07-15 18:00:00|2.21|2.21|2.21|2.21|214
1594836600|2020-07-15 18:10:00|2.21|2.21|2.21|2.21|273
1594837500|2020-07-15 18:25:00|2.23|2.23|2.22|2.22|1733
1594837800|2020-07-15 18:30:00|2.24|2.25|2.24|2.25|19050
1594838100|2020-07-15 18:35:00|2.261|2.261|2.261|2.261|386
1594838400|2020-07-15 18:40:00|2.265|2.265|2.264|2.264|600
1594838700|2020-07-15 18:45:00|2.276|2.276|2.25|2.27|1100
1594839000|2020-07-15 18:50:00|2.27|2.27|2.27|2.27|1304
1594839300|2020-07-15 18:55:00|2.27|2.27|2.27|2.27|128
1594839900|2020-07-15 19:05:00|2.26|2.26|2.26|2.26|529
1594840200|2020-07-15 19:10:00|2.26|2.26|2.26|2.26|100
1594840800|2020-07-15 19:20:00|2.27|2.27|2.25|2.25|1730
1594841100|2020-07-15 19:25:00|2.25|2.25|2.25|2.25|100
1594841400|2020-07-15 19:30:00|2.256|2.27|2.256|2.27|1308
1594842000|2020-07-15 19:40:00|2.26|2.26|2.255|2.256|4816
1594842300|2020-07-15 19:45:00|2.26|2.26|2.255|2.26|2422
1594842600|2020-07-15 19:50:00|2.26|2.264|2.26|2.26|6273
1594842900|2020-07-15 19:55:00|2.24|2.275|2.24|2.275|7268
1594906200|2020-07-16 13:30:00|2.26|2.26|2.244|2.244|0
1594906800|2020-07-16 13:40:00|2.23|2.23|2.23|2.23|1363
1594907400|2020-07-16 13:50:00|2.25|2.25|2.25|2.25|4484
1594907700|2020-07-16 13:55:00|2.22|2.22|2.22|2.22|100
1594908000|2020-07-16 14:00:00|2.228|2.228|2.22|2.22|1231
1594908900|2020-07-16 14:15:00|2.24|2.24|2.24|2.24|1660
1594909500|2020-07-16 14:25:00|2.25|2.25|2.24|2.24|1099
1594910700|2020-07-16 14:45:00|2.24|2.249|2.24|2.249|211
1594911900|2020-07-16 15:05:00|2.245|2.245|2.245|2.245|156
1594913100|2020-07-16 15:25:00|2.245|2.245|2.245|2.245|257
1594913700|2020-07-16 15:35:00|2.24|2.24|2.24|2.24|314
1594914300|2020-07-16 15:45:00|2.24|2.24|2.24|2.24|770
1594914900|2020-07-16 15:55:00|2.24|2.24|2.24|2.24|215
1594915200|2020-07-16 16:00:00|2.24|2.24|2.24|2.24|549
1594916100|2020-07-16 16:15:00|2.247|2.247|2.244|2.244|5009
1594916400|2020-07-16 16:20:00|2.23|2.23|2.23|2.23|301
1594917000|2020-07-16 16:30:00|2.23|2.23|2.23|2.23|104
1594917600|2020-07-16 16:40:00|2.238|2.238|2.238|2.238|1200
1594917900|2020-07-16 16:45:00|2.24|2.24|2.24|2.24|2086
1594919100|2020-07-16 17:05:00|2.23|2.23|2.23|2.23|300
1594919700|2020-07-16 17:15:00|2.24|2.25|2.24|2.24|8585
1594920000|2020-07-16 17:20:00|2.24|2.24|2.24|2.24|100
1594920600|2020-07-16 17:30:00|2.24|2.24|2.24|2.24|101
1594920900|2020-07-16 17:35:00|2.24|2.24|2.24|2.24|502
1594921500|2020-07-16 17:45:00|2.24|2.24|2.24|2.24|100
1594921800|2020-07-16 17:50:00|2.24|2.24|2.24|2.24|333
1594922700|2020-07-16 18:05:00|2.24|2.24|2.24|2.24|399
1594923000|2020-07-16 18:10:00|2.24|2.24|2.24|2.24|100
1594923300|2020-07-16 18:15:00|2.25|2.25|2.24|2.24|1000
1594924200|2020-07-16 18:30:00|2.24|2.24|2.24|2.24|100
1594924500|2020-07-16 18:35:00|2.26|2.26|2.24|2.24|796
1594925700|2020-07-16 18:55:00|2.24|2.24|2.24|2.24|113
1594926000|2020-07-16 19:00:00|2.245|2.245|2.245|2.245|215
1594926600|2020-07-16 19:10:00|2.245|2.245|2.245|2.245|100
1594926900|2020-07-16 19:15:00|2.245|2.245|2.245|2.245|204
1594927200|2020-07-16 19:20:00|2.247|2.247|2.24|2.24|921
1594927500|2020-07-16 19:25:00|2.25|2.25|2.25|2.25|100
1594927800|2020-07-16 19:30:00|2.24|2.24|2.22|2.22|3341
1594928100|2020-07-16 19:35:00|2.22|2.24|2.22|2.24|703
1594928400|2020-07-16 19:40:00|2.23|2.23|2.23|2.23|210
1594928700|2020-07-16 19:45:00|2.24|2.24|2.23|2.23|860
1594929000|2020-07-16 19:50:00|2.23|2.23|2.23|2.23|100
1594929300|2020-07-16 19:55:00|2.23|2.23|2.22|2.22|391
1594929600|2020-07-16 20:00:00|2.24|2.24|2.24|2.24|0
1594992600|2020-07-17 13:30:00|2.23|2.24|2.05|2.066|75032
1594992900|2020-07-17 13:35:00|2.08|2.1|2.08|2.09|5154
1594993200|2020-07-17 13:40:00|2.09|2.09|2.09|2.09|2000
1594993500|2020-07-17 13:45:00|2.1|2.16|2.09|2.12|77886
1594993800|2020-07-17 13:50:00|2.119|2.15|2.119|2.13|3975
1594994100|2020-07-17 13:55:00|2.145|2.16|2.13|2.16|3052
1594994400|2020-07-17 14:00:00|2.13|2.135|2.13|2.13|1048
1594994700|2020-07-17 14:05:00|2.138|2.14|2.13|2.14|1021
1594995000|2020-07-17 14:10:00|2.14|2.149|2.13|2.13|1018
1594995300|2020-07-17 14:15:00|2.14|2.14|2.133|2.133|1159
1594995600|2020-07-17 14:20:00|2.13|2.13|2.13|2.13|569
1594995900|2020-07-17 14:25:00|2.135|2.139|2.127|2.13|1356
1594996500|2020-07-17 14:35:00|2.12|2.125|2.12|2.12|300
1594996800|2020-07-17 14:40:00|2.13|2.15|2.12|2.13|12201
1594997400|2020-07-17 14:50:00|2.13|2.13|2.13|2.13|2141
1594997700|2020-07-17 14:55:00|2.13|2.13|2.13|2.13|3700
1594998000|2020-07-17 15:00:00|2.14|2.14|2.14|2.14|150
1594998300|2020-07-17 15:05:00|2.13|2.13|2.12|2.12|2310
1594998600|2020-07-17 15:10:00|2.125|2.125|2.12|2.12|310
1594998900|2020-07-17 15:15:00|2.13|2.13|2.13|2.13|189
1594999500|2020-07-17 15:25:00|2.14|2.14|2.13|2.13|518
1595000100|2020-07-17 15:35:00|2.13|2.13|2.13|2.13|436
1595000400|2020-07-17 15:40:00|2.13|2.13|2.13|2.13|446
1595001000|2020-07-17 15:50:00|2.125|2.125|2.12|2.12|420
1595001600|2020-07-17 16:00:00|2.12|2.13|2.12|2.13|1227
1595002200|2020-07-17 16:10:00|2.125|2.125|2.12|2.12|840
1595002500|2020-07-17 16:15:00|2.131|2.131|2.13|2.13|375
1595003100|2020-07-17 16:25:00|2.136|2.136|2.13|2.13|406
1595003400|2020-07-17 16:30:00|2.135|2.135|2.135|2.135|100
1595003700|2020-07-17 16:35:00|2.13|2.135|2.13|2.135|1311
1595004300|2020-07-17 16:45:00|2.13|2.13|2.13|2.13|419
1595004600|2020-07-17 16:50:00|2.137|2.137|2.13|2.13|811
1595005200|2020-07-17 17:00:00|2.13|2.13|2.13|2.13|1000
1595005800|2020-07-17 17:10:00|2.13|2.13|2.13|2.13|327
1595006100|2020-07-17 17:15:00|2.13|2.13|2.13|2.13|335
1595006700|2020-07-17 17:25:00|2.13|2.135|2.13|2.13|300
1595007000|2020-07-17 17:30:00|2.14|2.14|2.13|2.13|10116
1595007300|2020-07-17 17:35:00|2.13|2.14|2.13|2.13|400
1595007600|2020-07-17 17:40:00|2.13|2.13|2.13|2.13|300
1595007900|2020-07-17 17:45:00|2.13|2.13|2.13|2.13|1078
1595008200|2020-07-17 17:50:00|2.135|2.135|2.13|2.135|7189
1595008500|2020-07-17 17:55:00|2.13|2.13|2.13|2.13|403
1595008800|2020-07-17 18:00:00|2.13|2.13|2.13|2.13|306
1595009100|2020-07-17 18:05:00|2.13|2.13|2.13|2.13|300
1595009400|2020-07-17 18:10:00|2.13|2.13|2.125|2.125|2433
1595009700|2020-07-17 18:15:00|2.123|2.13|2.12|2.125|1316
1595010300|2020-07-17 18:25:00|2.126|2.13|2.126|2.13|300
1595010600|2020-07-17 18:30:00|2.13|2.13|2.125|2.125|644
1595010900|2020-07-17 18:35:00|2.125|2.13|2.122|2.13|5417
1595011200|2020-07-17 18:40:00|2.13|2.13|2.125|2.125|376
1595011800|2020-07-17 18:50:00|2.12|2.12|2.12|2.12|100
1595012400|2020-07-17 19:00:00|2.12|2.12|2.12|2.12|102
1595013000|2020-07-17 19:10:00|2.12|2.13|2.12|2.13|528
1595013300|2020-07-17 19:15:00|2.121|2.121|2.12|2.12|4347
1595013600|2020-07-17 19:20:00|2.124|2.125|2.12|2.125|6516
1595013900|2020-07-17 19:25:00|2.12|2.12|2.12|2.12|1000
1595014200|2020-07-17 19:30:00|2.12|2.12|2.12|2.12|337
1595014500|2020-07-17 19:35:00|2.13|2.13|2.12|2.12|1014
1595014800|2020-07-17 19:40:00|2.12|2.12|2.12|2.12|352
1595015100|2020-07-17 19:45:00|2.12|2.125|2.12|2.125|823
1595015400|2020-07-17 19:50:00|2.12|2.13|2.12|2.12|2103
1595015700|2020-07-17 19:55:00|2.12|2.13|2.12|2.12|7768
1595016000|2020-07-17 20:00:00|2.12|2.12|2.12|2.12|792
1595022600|2020-07-17 21:50:00|2.12|2.12|2.12|2.12|0
1595251800|2020-07-20 13:30:00|2.1|2.13|2.1|2.1|16395
1595252100|2020-07-20 13:35:00|2.13|2.13|2.13|2.13|6131
1595252700|2020-07-20 13:45:00|2.176|2.176|2.176|2.176|135
1595253000|2020-07-20 13:50:00|2.16|2.162|2.15|2.162|2235
1595253600|2020-07-20 14:00:00|2.14|2.14|2.14|2.14|172
1595253900|2020-07-20 14:05:00|2.15|2.15|2.15|2.15|365
1595254500|2020-07-20 14:15:00|2.148|2.148|2.14|2.14|350
1595254800|2020-07-20 14:20:00|2.14|2.15|2.14|2.14|3642
1595255100|2020-07-20 14:25:00|2.15|2.15|2.14|2.15|1964
1595255400|2020-07-20 14:30:00|2.142|2.142|2.142|2.142|511
1595255700|2020-07-20 14:35:00|2.15|2.15|2.15|2.15|10700
1595256000|2020-07-20 14:40:00|2.16|2.16|2.16|2.16|1010
1595257200|2020-07-20 15:00:00|2.165|2.17|2.165|2.166|1105
1595257800|2020-07-20 15:10:00|2.16|2.16|2.16|2.16|4959
1595258100|2020-07-20 15:15:00|2.155|2.155|2.155|2.155|246
1595259000|2020-07-20 15:30:00|2.155|2.155|2.155|2.155|454
1595259900|2020-07-20 15:45:00|2.155|2.16|2.155|2.16|5125
1595260800|2020-07-20 16:00:00|2.155|2.155|2.154|2.154|2831
1595261100|2020-07-20 16:05:00|2.154|2.16|2.154|2.155|2495
1595261400|2020-07-20 16:10:00|2.155|2.155|2.155|2.155|502
1595262000|2020-07-20 16:20:00|2.16|2.18|2.16|2.18|10860
1595262300|2020-07-20 16:25:00|2.19|2.21|2.17|2.185|6710
1595262600|2020-07-20 16:30:00|2.17|2.17|2.17|2.17|3861
1595262900|2020-07-20 16:35:00|2.15|2.15|2.15|2.15|100
1595263500|2020-07-20 16:45:00|2.15|2.16|2.15|2.16|4250
1595264100|2020-07-20 16:55:00|2.18|2.18|2.18|2.18|121
1595265000|2020-07-20 17:10:00|2.17|2.17|2.17|2.17|1006
1595265300|2020-07-20 17:15:00|2.17|2.17|2.17|2.17|100
1595265600|2020-07-20 17:20:00|2.17|2.17|2.16|2.16|902
1595265900|2020-07-20 17:25:00|2.16|2.16|2.16|2.16|200
1595266500|2020-07-20 17:35:00|2.16|2.17|2.14|2.144|13992
1595268000|2020-07-20 18:00:00|2.14|2.15|2.12|2.12|2704
1595268600|2020-07-20 18:10:00|2.13|2.13|2.13|2.13|100
1595269800|2020-07-20 18:30:00|2.13|2.13|2.13|2.13|207
1595270700|2020-07-20 18:45:00|2.13|2.13|2.13|2.13|370
1595273700|2020-07-20 19:35:00|2.14|2.15|2.137|2.15|1603
1595274000|2020-07-20 19:40:00|2.12|2.12|2.12|2.12|2100
1595274300|2020-07-20 19:45:00|2.12|2.14|2.12|2.13|4237
1595274900|2020-07-20 19:55:00|2.13|2.15|2.13|2.15|3678
1595275200|2020-07-20 20:00:00|2.15|2.15|2.15|2.15|106
1595277900|2020-07-20 20:45:00|2.15|2.15|2.15|2.15|0
1595338200|2020-07-21 13:30:00|2.15|2.15|2.15|2.15|537
1595338500|2020-07-21 13:35:00|2.17|2.176|2.17|2.176|1030
1595338800|2020-07-21 13:40:00|2.175|2.175|2.17|2.17|1570
1595339100|2020-07-21 13:45:00|2.178|2.178|2.178|2.178|1309
1595339700|2020-07-21 13:55:00|2.18|2.181|2.18|2.18|1601
1595340300|2020-07-21 14:05:00|2.2|2.2|2.2|2.2|400
1595340600|2020-07-21 14:10:00|2.175|2.19|2.17|2.17|2600
1595340900|2020-07-21 14:15:00|2.17|2.17|2.17|2.17|445
1595341500|2020-07-21 14:25:00|2.16|2.16|2.16|2.16|483
1595341800|2020-07-21 14:30:00|2.164|2.164|2.16|2.16|6108
1595342100|2020-07-21 14:35:00|2.16|2.16|2.16|2.16|100
1595343000|2020-07-21 14:50:00|2.175|2.175|2.175|2.175|131
1595343600|2020-07-21 15:00:00|2.19|2.19|2.18|2.18|803
1595344200|2020-07-21 15:10:00|2.18|2.18|2.18|2.18|102
1595344800|2020-07-21 15:20:00|2.18|2.18|2.18|2.18|698
1595345100|2020-07-21 15:25:00|2.177|2.177|2.177|2.177|504
1595345700|2020-07-21 15:35:00|2.181|2.181|2.181|2.181|398
1595347200|2020-07-21 16:00:00|2.18|2.18|2.175|2.18|523
1595347500|2020-07-21 16:05:00|2.18|2.18|2.175|2.175|5349
1595348100|2020-07-21 16:15:00|2.18|2.18|2.175|2.175|615
1595348400|2020-07-21 16:20:00|2.175|2.175|2.13|2.133|15330
1595349000|2020-07-21 16:30:00|2.16|2.16|2.16|2.16|300
1595349300|2020-07-21 16:35:00|2.13|2.13|2.13|2.13|205
1595350500|2020-07-21 16:55:00|2.13|2.13|2.13|2.13|400
1595350800|2020-07-21 17:00:00|2.14|2.14|2.14|2.14|245
1595352000|2020-07-21 17:20:00|2.15|2.15|2.15|2.15|325
1595355300|2020-07-21 18:15:00|2.135|2.14|2.135|2.137|1800
1595356200|2020-07-21 18:30:00|2.135|2.135|2.135|2.135|268
1595358000|2020-07-21 19:00:00|2.14|2.14|2.14|2.14|100
1595358300|2020-07-21 19:05:00|2.135|2.135|2.135|2.135|400
1595358600|2020-07-21 19:10:00|2.14|2.14|2.135|2.135|2225
1595358900|2020-07-21 19:15:00|2.13|2.13|2.13|2.13|345
1595359200|2020-07-21 19:20:00|2.14|2.14|2.135|2.14|3264
1595361000|2020-07-21 19:50:00|2.135|2.14|2.135|2.135|680
1595361300|2020-07-21 19:55:00|2.135|2.14|2.135|2.14|409
1595361600|2020-07-21 20:00:00|2.14|2.14|2.14|2.14|107
1595424600|2020-07-22 13:30:00|2.11|2.12|2.11|2.12|0
1595424900|2020-07-22 13:35:00|2.12|2.12|2.12|2.12|130
1595425200|2020-07-22 13:40:00|2.12|2.12|2.12|2.12|150
1595425500|2020-07-22 13:45:00|2.14|2.14|2.14|2.14|107
1595426400|2020-07-22 14:00:00|2.12|2.12|2.12|2.12|100
1595426700|2020-07-22 14:05:00|2.14|2.14|2.14|2.14|595
1595427000|2020-07-22 14:10:00|2.14|2.14|2.14|2.14|251
1595427300|2020-07-22 14:15:00|2.13|2.13|2.13|2.13|100
1595427600|2020-07-22 14:20:00|2.13|2.13|2.13|2.13|100
1595428200|2020-07-22 14:30:00|2.135|2.135|2.135|2.135|200
1595428800|2020-07-22 14:40:00|2.135|2.135|2.13|2.13|2213
1595429100|2020-07-22 14:45:00|2.13|2.14|2.13|2.14|1887
1595429400|2020-07-22 14:50:00|2.135|2.135|2.12|2.129|9381
1595430000|2020-07-22 15:00:00|2.12|2.127|2.12|2.127|2525
1595430600|2020-07-22 15:10:00|2.13|2.13|2.13|2.13|988
1595431500|2020-07-22 15:25:00|2.14|2.14|2.14|2.14|701
1595433300|2020-07-22 15:55:00|2.14|2.14|2.12|2.12|404
1595434200|2020-07-22 16:10:00|2.13|2.13|2.13|2.13|232
1595435100|2020-07-22 16:25:00|2.13|2.13|2.13|2.13|1004
1595436900|2020-07-22 16:55:00|2.14|2.14|2.13|2.13|218
1595438700|2020-07-22 17:25:00|2.13|2.13|2.13|2.13|742
1595439900|2020-07-22 17:45:00|2.14|2.14|2.14|2.14|100
1595440200|2020-07-22 17:50:00|2.13|2.13|2.13|2.13|227
1595440500|2020-07-22 17:55:00|2.13|2.13|2.13|2.13|217
1595441400|2020-07-22 18:10:00|2.12|2.12|2.12|2.12|305
1595443500|2020-07-22 18:45:00|2.12|2.12|2.12|2.12|665
1595444400|2020-07-22 19:00:00|2.13|2.13|2.13|2.13|400
1595445000|2020-07-22 19:10:00|2.13|2.13|2.13|2.13|481
1595445900|2020-07-22 19:25:00|2.12|2.12|2.12|2.12|575
1595446200|2020-07-22 19:30:00|2.13|2.13|2.13|2.13|200
1595446500|2020-07-22 19:35:00|2.135|2.14|2.135|2.14|700
1595447400|2020-07-22 19:50:00|2.14|2.14|2.14|2.14|4297
1595447700|2020-07-22 19:55:00|2.16|2.16|2.15|2.16|785
1595448000|2020-07-22 20:00:00|2.12|2.12|2.12|2.12|189
1595511000|2020-07-23 13:30:00|2.12|2.12|2.12|2.12|0
1595511300|2020-07-23 13:35:00|2.15|2.15|2.15|2.15|1043
1595511600|2020-07-23 13:40:00|2.14|2.14|2.14|2.14|1131
1595511900|2020-07-23 13:45:00|2.15|2.15|2.15|2.15|358
1595512800|2020-07-23 14:00:00|2.15|2.15|2.15|2.15|203
1595514000|2020-07-23 14:20:00|2.14|2.14|2.14|2.14|906
1595514600|2020-07-23 14:30:00|2.13|2.13|2.13|2.13|200
1595514900|2020-07-23 14:35:00|2.135|2.135|2.13|2.13|838
1595515800|2020-07-23 14:50:00|2.12|2.12|2.12|2.12|101
1595516100|2020-07-23 14:55:00|2.12|2.12|2.12|2.12|359
1595516700|2020-07-23 15:05:00|2.127|2.127|2.127|2.127|305
1595517000|2020-07-23 15:10:00|2.12|2.12|2.12|2.12|101
1595517900|2020-07-23 15:25:00|2.12|2.12|2.12|2.12|100
1595518500|2020-07-23 15:35:00|2.13|2.13|2.13|2.13|100
1595518800|2020-07-23 15:40:00|2.125|2.125|2.125|2.125|278
1595519100|2020-07-23 15:45:00|2.127|2.13|2.125|2.125|1300
1595519400|2020-07-23 15:50:00|2.125|2.13|2.12|2.12|1000
1595519700|2020-07-23 15:55:00|2.12|2.12|2.12|2.12|300
1595520300|2020-07-23 16:05:00|2.12|2.12|2.12|2.12|6443
1595520600|2020-07-23 16:10:00|2.12|2.12|2.12|2.12|504
1595521200|2020-07-23 16:20:00|2.12|2.12|2.12|2.12|431
1595521500|2020-07-23 16:25:00|2.11|2.11|2.11|2.11|100
1595521800|2020-07-23 16:30:00|2.11|2.11|2.1|2.1|26615
1595523000|2020-07-23 16:50:00|2.11|2.11|2.11|2.11|153
1595523600|2020-07-23 17:00:00|2.11|2.12|2.11|2.12|323
1595525100|2020-07-23 17:25:00|2.114|2.114|2.11|2.11|3000
1595525400|2020-07-23 17:30:00|2.118|2.118|2.118|2.118|172
1595528100|2020-07-23 18:15:00|2.11|2.11|2.1|2.1|2186
1595528400|2020-07-23 18:20:00|2.105|2.105|2.1|2.1|1185
1595529300|2020-07-23 18:35:00|2.11|2.11|2.11|2.11|2500
1595529600|2020-07-23 18:40:00|2.108|2.108|2.108|2.108|100
1595529900|2020-07-23 18:45:00|2.1|2.1|2.1|2.1|200
1595530500|2020-07-23 18:55:00|2.102|2.102|2.1|2.1|6292
1595530800|2020-07-23 19:00:00|2.103|2.103|2.103|2.103|419
1595531100|2020-07-23 19:05:00|2.11|2.11|2.11|2.11|243
1595531400|2020-07-23 19:10:00|2.106|2.106|2.1|2.1|2515
1595532300|2020-07-23 19:25:00|2.1|2.11|2.1|2.11|400
1595532600|2020-07-23 19:30:00|2.11|2.11|2.11|2.11|905
1595533500|2020-07-23 19:45:00|2.115|2.115|2.115|2.115|100
1595533800|2020-07-23 19:50:00|2.119|2.119|2.119|2.119|265
1595597400|2020-07-24 13:30:00|2.11|2.13|2.11|2.13|0
1595597700|2020-07-24 13:35:00|2.135|2.135|2.135|2.135|1021
1595598000|2020-07-24 13:40:00|2.13|2.131|2.12|2.121|5227
1595598600|2020-07-24 13:50:00|2.12|2.12|2.12|2.12|3460
1595599500|2020-07-24 14:05:00|2.115|2.115|2.115|2.115|235
1595600100|2020-07-24 14:15:00|2.1|2.118|2.1|2.118|854
1595601300|2020-07-24 14:35:00|2.11|2.11|2.11|2.11|118
1595601600|2020-07-24 14:40:00|2.109|2.109|2.109|2.109|251
1595602200|2020-07-24 14:50:00|2.109|2.109|2.109|2.109|278
1595602800|2020-07-24 15:00:00|2.11|2.11|2.11|2.11|168
1595604300|2020-07-24 15:25:00|2.11|2.11|2.1|2.1|10160
1595604600|2020-07-24 15:30:00|2.1|2.11|2.1|2.11|1235
1595605200|2020-07-24 15:40:00|2.11|2.11|2.11|2.11|241
1595605800|2020-07-24 15:50:00|2.105|2.11|2.105|2.11|405
1595606100|2020-07-24 15:55:00|2.11|2.11|2.11|2.11|110
1595607000|2020-07-24 16:10:00|2.1|2.105|2.1|2.105|354
1595607900|2020-07-24 16:25:00|2.11|2.11|2.11|2.11|100
1595608200|2020-07-24 16:30:00|2.1|2.103|2.1|2.103|420
1595610600|2020-07-24 17:10:00|2.105|2.11|2.1|2.11|1257
1595611500|2020-07-24 17:25:00|2.11|2.11|2.103|2.103|599
1595612100|2020-07-24 17:35:00|2.11|2.11|2.11|2.11|1228
1595612700|2020-07-24 17:45:00|2.105|2.105|2.105|2.105|200
1595613000|2020-07-24 17:50:00|2.105|2.105|2.105|2.105|101
1595613600|2020-07-24 18:00:00|2.105|2.105|2.105|2.105|145
1595614200|2020-07-24 18:10:00|2.1|2.1|2.1|2.1|110
1595614500|2020-07-24 18:15:00|2.1|2.1|2.1|2.1|100
1595615100|2020-07-24 18:25:00|2.1|2.1|2.1|2.1|105
1595615400|2020-07-24 18:30:00|2.1|2.1|2.1|2.1|100
1595616000|2020-07-24 18:40:00|2.1|2.1|2.1|2.1|100
1595616300|2020-07-24 18:45:00|2.1|2.1|2.1|2.1|170
1595616900|2020-07-24 18:55:00|2.1|2.1|2.1|2.1|100
1595617500|2020-07-24 19:05:00|2.105|2.105|2.1|2.105|1101
1595617800|2020-07-24 19:10:00|2.105|2.105|2.1|2.105|650
1595618400|2020-07-24 19:20:00|2.11|2.11|2.11|2.11|200
1595619000|2020-07-24 19:30:00|2.11|2.11|2.1|2.1|6503
1595619900|2020-07-24 19:45:00|2.105|2.105|2.1|2.1|5700
1595620500|2020-07-24 19:55:00|2.105|2.11|2.1|2.11|2263
1595620500|2020-07-24 19:55:00|2.105|2.11|2.1|2.11|2263