1590582900|2020-05-27 12:35:00|3.3|3.3|3.3|3.3|0
1590586200|2020-05-27 13:30:00|3.28|3.3|3.25|3.26|88048
1590586500|2020-05-27 13:35:00|3.27|3.31|3.22|3.22|30629
1590586800|2020-05-27 13:40:00|3.22|3.28|3.21|3.24|47897
1590587100|2020-05-27 13:45:00|3.21|3.24|3.19|3.2|33405
1590587400|2020-05-27 13:50:00|3.2|3.23|3.17|3.19|22794
1590587700|2020-05-27 13:55:00|3.19|3.2|3.15|3.18|26553
1590588000|2020-05-27 14:00:00|3.18|3.18|3.16|3.16|9589
1590588300|2020-05-27 14:05:00|3.17|3.175|3.16|3.16|8308
1590588600|2020-05-27 14:10:00|3.165|3.2|3.165|3.2|11855
1590588900|2020-05-27 14:15:00|3.2|3.23|3.2|3.22|4119
1590589200|2020-05-27 14:20:00|3.21|3.21|3.18|3.19|4666
1590589500|2020-05-27 14:25:00|3.18|3.19|3.18|3.185|1580
1590589800|2020-05-27 14:30:00|3.185|3.185|3.165|3.165|8123
1590590100|2020-05-27 14:35:00|3.165|3.175|3.16|3.17|5689
1590590400|2020-05-27 14:40:00|3.17|3.17|3.16|3.165|6593
1590590700|2020-05-27 14:45:00|3.165|3.2|3.16|3.17|11872
1590591000|2020-05-27 14:50:00|3.17|3.195|3.17|3.195|6530
1590591300|2020-05-27 14:55:00|3.19|3.21|3.19|3.19|7875
1590591600|2020-05-27 15:00:00|3.19|3.19|3.17|3.17|3793
1590591900|2020-05-27 15:05:00|3.17|3.23|3.16|3.23|36022
1590592200|2020-05-27 15:10:00|3.23|3.23|3.21|3.22|6983
1590592500|2020-05-27 15:15:00|3.22|3.22|3.2|3.22|2019
1590592800|2020-05-27 15:20:00|3.231|3.25|3.231|3.25|2410
1590593100|2020-05-27 15:25:00|3.24|3.24|3.22|3.23|11295
1590593400|2020-05-27 15:30:00|3.24|3.25|3.24|3.247|1908
1590593700|2020-05-27 15:35:00|3.24|3.243|3.223|3.223|4145
1590594000|2020-05-27 15:40:00|3.23|3.24|3.23|3.24|1170
1590594300|2020-05-27 15:45:00|3.25|3.26|3.25|3.26|3882
1590594600|2020-05-27 15:50:00|3.277|3.277|3.277|3.277|152
1590594900|2020-05-27 15:55:00|3.27|3.27|3.27|3.27|202
1590595200|2020-05-27 16:00:00|3.28|3.29|3.28|3.29|3294
1590595500|2020-05-27 16:05:00|3.3|3.3|3.3|3.3|3502
1590595800|2020-05-27 16:10:00|3.29|3.295|3.287|3.287|1170
1590596100|2020-05-27 16:15:00|3.28|3.292|3.28|3.29|3403
1590596400|2020-05-27 16:20:00|3.28|3.28|3.28|3.28|213
1590596700|2020-05-27 16:25:00|3.29|3.305|3.29|3.295|2201
1590597000|2020-05-27 16:30:00|3.29|3.3|3.29|3.3|1212
1590597600|2020-05-27 16:40:00|3.31|3.31|3.31|3.31|100
1590597900|2020-05-27 16:45:00|3.31|3.32|3.31|3.32|713
1590598200|2020-05-27 16:50:00|3.32|3.33|3.32|3.32|3444
1590598500|2020-05-27 16:55:00|3.31|3.31|3.3|3.31|900
1590598800|2020-05-27 17:00:00|3.3|3.3|3.294|3.294|1805
1590599400|2020-05-27 17:10:00|3.3|3.31|3.3|3.31|1005
1590599700|2020-05-27 17:15:00|3.31|3.31|3.31|3.31|200
1590600000|2020-05-27 17:20:00|3.315|3.315|3.3|3.31|2601
1590600300|2020-05-27 17:25:00|3.3|3.3|3.3|3.3|104
1590600600|2020-05-27 17:30:00|3.3|3.3|3.3|3.3|2197
1590600900|2020-05-27 17:35:00|3.31|3.32|3.31|3.32|12491
1590601200|2020-05-27 17:40:00|3.32|3.32|3.31|3.31|2402
1590601500|2020-05-27 17:45:00|3.32|3.323|3.32|3.323|703
1590601800|2020-05-27 17:50:00|3.325|3.329|3.325|3.329|617
1590602100|2020-05-27 17:55:00|3.33|3.34|3.326|3.33|5902
1590602400|2020-05-27 18:00:00|3.34|3.36|3.34|3.36|2913
1590602700|2020-05-27 18:05:00|3.35|3.36|3.35|3.36|402
1590603000|2020-05-27 18:10:00|3.358|3.37|3.355|3.36|3863
1590603300|2020-05-27 18:15:00|3.35|3.36|3.35|3.36|700
1590603600|2020-05-27 18:20:00|3.355|3.36|3.33|3.36|9063
1590603900|2020-05-27 18:25:00|3.36|3.365|3.35|3.35|3445
1590604200|2020-05-27 18:30:00|3.35|3.36|3.34|3.36|1704
1590604500|2020-05-27 18:35:00|3.355|3.355|3.34|3.345|402
1590604800|2020-05-27 18:40:00|3.35|3.35|3.35|3.35|1777
1590605100|2020-05-27 18:45:00|3.35|3.35|3.35|3.35|100
1590605400|2020-05-27 18:50:00|3.36|3.36|3.36|3.36|802
1590605700|2020-05-27 18:55:00|3.355|3.355|3.332|3.35|10485
1590606000|2020-05-27 19:00:00|3.34|3.34|3.34|3.34|301
1590606300|2020-05-27 19:05:00|3.34|3.35|3.333|3.35|3553
1590606600|2020-05-27 19:10:00|3.34|3.35|3.33|3.35|5812
1590606900|2020-05-27 19:15:00|3.345|3.345|3.34|3.345|1002
1590607200|2020-05-27 19:20:00|3.35|3.38|3.35|3.38|18125
1590607500|2020-05-27 19:25:00|3.36|3.37|3.36|3.37|4756
1590607800|2020-05-27 19:30:00|3.36|3.37|3.36|3.37|5985
1590608100|2020-05-27 19:35:00|3.37|3.4|3.37|3.395|10970
1590608400|2020-05-27 19:40:00|3.395|3.4|3.39|3.4|4352
1590608700|2020-05-27 19:45:00|3.41|3.43|3.4|3.4|6498
1590609000|2020-05-27 19:50:00|3.39|3.4|3.38|3.389|4863
1590609300|2020-05-27 19:55:00|3.383|3.41|3.383|3.4|12762
1590609600|2020-05-27 20:00:00|3.4|3.4|3.4|3.4|0
1590620700|2020-05-27 23:05:00|3.34|3.34|3.34|3.34|0
1590654000|2020-05-28 08:20:00|3.4|3.4|3.4|3.4|0
1590672600|2020-05-28 13:30:00|3.39|3.39|3.39|3.39|70776
1590672900|2020-05-28 13:35:00|3.37|3.39|3.37|3.38|2766
1590673200|2020-05-28 13:40:00|3.36|3.38|3.35|3.38|1867
1590673500|2020-05-28 13:45:00|3.37|3.37|3.37|3.37|101
1590673800|2020-05-28 13:50:00|3.36|3.36|3.36|3.36|221
1590674100|2020-05-28 13:55:00|3.34|3.34|3.32|3.32|2691
1590674400|2020-05-28 14:00:00|3.315|3.35|3.315|3.35|782
1590675000|2020-05-28 14:10:00|3.35|3.35|3.3|3.3|5096
1590675300|2020-05-28 14:15:00|3.3|3.32|3.28|3.32|27662
1590675600|2020-05-28 14:20:00|3.3|3.32|3.3|3.305|888
1590675900|2020-05-28 14:25:00|3.3|3.33|3.3|3.33|1710
1590676200|2020-05-28 14:30:00|3.35|3.35|3.35|3.35|320
1590676800|2020-05-28 14:40:00|3.34|3.34|3.33|3.34|1099
1590677100|2020-05-28 14:45:00|3.34|3.34|3.34|3.34|2977
1590677400|2020-05-28 14:50:00|3.33|3.33|3.33|3.33|228
1590677700|2020-05-28 14:55:00|3.33|3.33|3.32|3.33|972
1590678000|2020-05-28 15:00:00|3.33|3.33|3.33|3.33|140
1590678300|2020-05-28 15:05:00|3.339|3.35|3.339|3.35|2489
1590678600|2020-05-28 15:10:00|3.34|3.34|3.33|3.33|930
1590678900|2020-05-28 15:15:00|3.33|3.33|3.33|3.33|505
1590679500|2020-05-28 15:25:00|3.31|3.31|3.31|3.31|638
1590679800|2020-05-28 15:30:00|3.29|3.3|3.29|3.3|5846
1590680100|2020-05-28 15:35:00|3.3|3.31|3.3|3.31|680
1590680700|2020-05-28 15:45:00|3.32|3.32|3.32|3.32|310
1590681000|2020-05-28 15:50:00|3.315|3.32|3.315|3.32|580
1590681300|2020-05-28 15:55:00|3.33|3.34|3.33|3.333|779
1590682500|2020-05-28 16:15:00|3.34|3.348|3.34|3.34|2046
1590682800|2020-05-28 16:20:00|3.34|3.341|3.34|3.341|940
1590683100|2020-05-28 16:25:00|3.34|3.345|3.34|3.345|300
1590683400|2020-05-28 16:30:00|3.343|3.343|3.34|3.34|751
1590683700|2020-05-28 16:35:00|3.34|3.34|3.335|3.34|2416
1590684000|2020-05-28 16:40:00|3.35|3.35|3.35|3.35|1340
1590684300|2020-05-28 16:45:00|3.35|3.35|3.35|3.35|200
1590684900|2020-05-28 16:55:00|3.35|3.35|3.35|3.35|179
1590685200|2020-05-28 17:00:00|3.35|3.35|3.35|3.35|534
1590685500|2020-05-28 17:05:00|3.345|3.35|3.345|3.35|720
1590686100|2020-05-28 17:15:00|3.34|3.34|3.34|3.34|519
1590686400|2020-05-28 17:20:00|3.33|3.33|3.33|3.33|208
1590687600|2020-05-28 17:40:00|3.345|3.345|3.34|3.34|1802
1590687900|2020-05-28 17:45:00|3.33|3.33|3.33|3.33|500
1590688200|2020-05-28 17:50:00|3.32|3.32|3.32|3.32|530
1590688500|2020-05-28 17:55:00|3.33|3.33|3.33|3.33|1255
1590688800|2020-05-28 18:00:00|3.313|3.323|3.313|3.32|1069
1590689100|2020-05-28 18:05:00|3.31|3.31|3.31|3.31|195
1590689400|2020-05-28 18:10:00|3.31|3.31|3.3|3.305|839
1590689700|2020-05-28 18:15:00|3.3|3.305|3.3|3.3|711
1590690000|2020-05-28 18:20:00|3.3|3.31|3.29|3.29|6183
1590690300|2020-05-28 18:25:00|3.29|3.3|3.29|3.29|1998
1590690600|2020-05-28 18:30:00|3.28|3.29|3.28|3.29|2421
1590690900|2020-05-28 18:35:00|3.28|3.3|3.28|3.3|5401
1590691200|2020-05-28 18:40:00|3.3|3.3|3.29|3.29|639
1590691500|2020-05-28 18:45:00|3.295|3.3|3.295|3.295|800
1590691800|2020-05-28 18:50:00|3.29|3.295|3.29|3.295|510
1590692100|2020-05-28 18:55:00|3.29|3.29|3.29|3.29|200
1590692400|2020-05-28 19:00:00|3.31|3.32|3.31|3.32|1225
1590692700|2020-05-28 19:05:00|3.32|3.32|3.32|3.32|3042
1590693000|2020-05-28 19:10:00|3.315|3.32|3.315|3.32|1400
1590693300|2020-05-28 19:15:00|3.315|3.315|3.3|3.3|2631
1590693600|2020-05-28 19:20:00|3.297|3.313|3.295|3.31|6934
1590693900|2020-05-28 19:25:00|3.31|3.31|3.3|3.3|1675
1590694200|2020-05-28 19:30:00|3.3|3.3|3.29|3.29|10693
1590694500|2020-05-28 19:35:00|3.28|3.321|3.28|3.321|12088
1590694800|2020-05-28 19:40:00|3.31|3.311|3.3|3.305|8082
1590695100|2020-05-28 19:45:00|3.3|3.3|3.28|3.29|3478
1590695400|2020-05-28 19:50:00|3.28|3.29|3.274|3.28|6643
1590695700|2020-05-28 19:55:00|3.29|3.3|3.285|3.29|5351
1590696000|2020-05-28 20:00:00|3.3|3.3|3.3|3.3|0
1590739500|2020-05-29 08:05:00|3.3|3.3|3.3|3.3|0
1590759000|2020-05-29 13:30:00|3.28|3.29|3.25|3.29|87621
1590759300|2020-05-29 13:35:00|3.3|3.3|3.3|3.3|550
1590759600|2020-05-29 13:40:00|3.29|3.3|3.29|3.3|2800
1590759900|2020-05-29 13:45:00|3.29|3.34|3.29|3.3|11369
1590760200|2020-05-29 13:50:00|3.29|3.29|3.27|3.285|5834
1590760500|2020-05-29 13:55:00|3.28|3.28|3.26|3.28|4490
1590760800|2020-05-29 14:00:00|3.27|3.27|3.26|3.26|501
1590761100|2020-05-29 14:05:00|3.25|3.27|3.15|3.2|59121
1590761400|2020-05-29 14:10:00|3.19|3.195|3.19|3.19|1100
1590761700|2020-05-29 14:15:00|3.19|3.22|3.179|3.21|14058
1590762000|2020-05-29 14:20:00|3.22|3.238|3.22|3.238|1688
1590762600|2020-05-29 14:30:00|3.24|3.25|3.24|3.25|3642
1590762900|2020-05-29 14:35:00|3.255|3.255|3.255|3.255|148
1590763200|2020-05-29 14:40:00|3.26|3.26|3.26|3.26|209
1590763500|2020-05-29 14:45:00|3.25|3.25|3.245|3.245|2000
1590763800|2020-05-29 14:50:00|3.245|3.245|3.23|3.23|3404
1590764100|2020-05-29 14:55:00|3.23|3.26|3.23|3.255|10984
1590764400|2020-05-29 15:00:00|3.255|3.26|3.24|3.24|1789
1590764700|2020-05-29 15:05:00|3.24|3.245|3.23|3.23|10240
1590765000|2020-05-29 15:10:00|3.23|3.25|3.23|3.25|3980
1590765300|2020-05-29 15:15:00|3.25|3.255|3.25|3.25|1940
1590765600|2020-05-29 15:20:00|3.25|3.25|3.25|3.25|900
1590765900|2020-05-29 15:25:00|3.25|3.255|3.25|3.255|1992
1590766500|2020-05-29 15:35:00|3.25|3.26|3.25|3.26|8471
1590766800|2020-05-29 15:40:00|3.25|3.26|3.24|3.25|2440
1590767100|2020-05-29 15:45:00|3.24|3.24|3.24|3.24|102
1590767400|2020-05-29 15:50:00|3.24|3.245|3.24|3.245|1435
1590767700|2020-05-29 15:55:00|3.24|3.25|3.24|3.25|2167
1590768000|2020-05-29 16:00:00|3.24|3.24|3.224|3.224|1186
1590768300|2020-05-29 16:05:00|3.22|3.22|3.21|3.21|200
1590768600|2020-05-29 16:10:00|3.22|3.22|3.21|3.21|700
1590768900|2020-05-29 16:15:00|3.21|3.21|3.2|3.2|534
1590769200|2020-05-29 16:20:00|3.205|3.205|3.2|3.2|312
1590769500|2020-05-29 16:25:00|3.21|3.22|3.21|3.22|1000
1590769800|2020-05-29 16:30:00|3.23|3.24|3.23|3.235|1990
1590770100|2020-05-29 16:35:00|3.235|3.24|3.21|3.219|5800
1590770400|2020-05-29 16:40:00|3.21|3.21|3.19|3.19|8020
1590770700|2020-05-29 16:45:00|3.18|3.183|3.17|3.17|3100
1590771000|2020-05-29 16:50:00|3.179|3.179|3.17|3.17|3958
1590771300|2020-05-29 16:55:00|3.175|3.19|3.175|3.18|0
1590771600|2020-05-29 17:00:00|3.18|3.193|3.18|3.193|277083
1590771900|2020-05-29 17:05:00|3.194|3.21|3.18|3.21|3635
1590772200|2020-05-29 17:10:00|3.207|3.207|3.207|3.207|300
1590772800|2020-05-29 17:20:00|3.21|3.21|3.21|3.21|2775
1590773100|2020-05-29 17:25:00|3.207|3.207|3.207|3.207|200
1590773400|2020-05-29 17:30:00|3.195|3.199|3.19|3.194|2120
1590773700|2020-05-29 17:35:00|3.19|3.19|3.18|3.18|1400
1590774000|2020-05-29 17:40:00|3.187|3.2|3.18|3.18|7044
1590774300|2020-05-29 17:45:00|3.18|3.18|3.17|3.17|1525
1590774600|2020-05-29 17:50:00|3.17|3.17|3.17|3.17|300
1590774900|2020-05-29 17:55:00|3.17|3.175|3.17|3.17|1100
1590775200|2020-05-29 18:00:00|3.175|3.18|3.17|3.175|1310
1590775500|2020-05-29 18:05:00|3.17|3.19|3.17|3.19|3334
1590775800|2020-05-29 18:10:00|3.19|3.2|3.19|3.2|906
1590776100|2020-05-29 18:15:00|3.21|3.21|3.2|3.2|1357
1590776400|2020-05-29 18:20:00|3.193|3.193|3.193|3.193|200
1590777000|2020-05-29 18:30:00|3.21|3.21|3.2|3.2|1100
1590777600|2020-05-29 18:40:00|3.19|3.19|3.19|3.19|400
1590777900|2020-05-29 18:45:00|3.19|3.195|3.18|3.18|900
1590778200|2020-05-29 18:50:00|3.18|3.18|3.17|3.17|11064
1590778500|2020-05-29 18:55:00|3.18|3.2|3.18|3.2|1412
1590779100|2020-05-29 19:05:00|3.21|3.21|3.21|3.21|0
1590779400|2020-05-29 19:10:00|3.22|3.22|3.21|3.21|322369
1590779700|2020-05-29 19:15:00|3.21|3.21|3.21|3.21|1730
1590780000|2020-05-29 19:20:00|3.19|3.195|3.19|3.195|444
1590780300|2020-05-29 19:25:00|3.21|3.21|3.191|3.191|2900
1590780600|2020-05-29 19:30:00|3.19|3.21|3.19|3.21|6924
1590780900|2020-05-29 19:35:00|3.2|3.2|3.2|3.2|237
1590781200|2020-05-29 19:40:00|3.19|3.21|3.19|3.2|3436
1590781500|2020-05-29 19:45:00|3.2|3.21|3.2|3.2|5350
1590781800|2020-05-29 19:50:00|3.2|3.22|3.19|3.215|19657
1590782100|2020-05-29 19:55:00|3.215|3.22|3.21|3.21|8693
1590782400|2020-05-29 20:00:00|3.21|3.21|3.21|3.21|0
1590999600|2020-06-01 08:20:00|3.21|3.21|3.21|3.21|0
1591018200|2020-06-01 13:30:00|3.22|3.27|3.22|3.27|90042
1591018500|2020-06-01 13:35:00|3.28|3.28|3.26|3.26|2581
1591018800|2020-06-01 13:40:00|3.25|3.25|3.22|3.24|7356
1591019100|2020-06-01 13:45:00|3.24|3.24|3.23|3.23|940
1591019400|2020-06-01 13:50:00|3.23|3.23|3.185|3.2|6998
1591019700|2020-06-01 13:55:00|3.2|3.2|3.2|3.2|3825
1591020000|2020-06-01 14:00:00|3.21|3.21|3.17|3.17|10018
1591020300|2020-06-01 14:05:00|3.18|3.23|3.18|3.22|5262
1591020600|2020-06-01 14:10:00|3.24|3.24|3.24|3.24|294
1591020900|2020-06-01 14:15:00|3.23|3.24|3.23|3.237|2170
1591021200|2020-06-01 14:20:00|3.235|3.255|3.235|3.255|3357
1591021500|2020-06-01 14:25:00|3.27|3.28|3.25|3.25|16110
1591021800|2020-06-01 14:30:00|3.255|3.27|3.25|3.27|10258
1591022100|2020-06-01 14:35:00|3.271|3.271|3.271|3.271|450
1591022400|2020-06-01 14:40:00|3.28|3.285|3.275|3.28|12838
1591022700|2020-06-01 14:45:00|3.27|3.27|3.26|3.26|1388
1591023000|2020-06-01 14:50:00|3.25|3.25|3.24|3.24|3360
1591023300|2020-06-01 14:55:00|3.24|3.24|3.23|3.23|406
1591023600|2020-06-01 15:00:00|3.24|3.24|3.23|3.23|1624
1591023900|2020-06-01 15:05:00|3.22|3.23|3.22|3.23|2549
1591024200|2020-06-01 15:10:00|3.23|3.24|3.23|3.23|3257
1591024500|2020-06-01 15:15:00|3.23|3.23|3.23|3.23|105
1591024800|2020-06-01 15:20:00|3.22|3.228|3.22|3.22|1265
1591025100|2020-06-01 15:25:00|3.22|3.22|3.21|3.21|2504
1591025400|2020-06-01 15:30:00|3.21|3.22|3.21|3.213|3930
1591025700|2020-06-01 15:35:00|3.22|3.22|3.22|3.22|600
1591026000|2020-06-01 15:40:00|3.22|3.24|3.22|3.24|5323
1591027200|2020-06-01 16:00:00|3.24|3.24|3.23|3.24|2599
1591027500|2020-06-01 16:05:00|3.25|3.25|3.25|3.25|100
1591027800|2020-06-01 16:10:00|3.25|3.25|3.25|3.25|1000
1591028100|2020-06-01 16:15:00|3.245|3.245|3.245|3.245|196
1591028400|2020-06-01 16:20:00|3.25|3.27|3.25|3.27|13951
1591028700|2020-06-01 16:25:00|3.26|3.26|3.24|3.25|3644
1591029000|2020-06-01 16:30:00|3.25|3.25|3.25|3.25|325
1591029300|2020-06-01 16:35:00|3.25|3.25|3.25|3.25|201
1591029600|2020-06-01 16:40:00|3.26|3.26|3.25|3.25|900
1591029900|2020-06-01 16:45:00|3.26|3.26|3.26|3.26|1811
1591030500|2020-06-01 16:55:00|3.26|3.26|3.26|3.26|2724
1591030800|2020-06-01 17:00:00|3.26|3.272|3.26|3.272|6104
1591031100|2020-06-01 17:05:00|3.27|3.27|3.27|3.27|1992
1591031400|2020-06-01 17:10:00|3.27|3.28|3.27|3.28|2000
1591031700|2020-06-01 17:15:00|3.271|3.271|3.27|3.27|1202
1591032000|2020-06-01 17:20:00|3.28|3.29|3.28|3.29|4836
1591032300|2020-06-01 17:25:00|3.299|3.299|3.29|3.291|4004
1591032600|2020-06-01 17:30:00|3.3|3.3|3.3|3.3|2001
1591032900|2020-06-01 17:35:00|3.29|3.292|3.29|3.292|203
1591033200|2020-06-01 17:40:00|3.3|3.3|3.3|3.3|179
1591033500|2020-06-01 17:45:00|3.295|3.295|3.295|3.295|403
1591034100|2020-06-01 17:55:00|3.29|3.29|3.29|3.29|397
1591034400|2020-06-01 18:00:00|3.3|3.3|3.29|3.3|9619
1591034700|2020-06-01 18:05:00|3.3|3.3|3.3|3.3|1343
1591035000|2020-06-01 18:10:00|3.3|3.305|3.3|3.305|400
1591035300|2020-06-01 18:15:00|3.301|3.31|3.3|3.31|592
1591035900|2020-06-01 18:25:00|3.3|3.3|3.3|3.3|1767
1591036200|2020-06-01 18:30:00|3.3|3.305|3.3|3.3|1045
1591036500|2020-06-01 18:35:00|3.305|3.305|3.285|3.285|7973
1591036800|2020-06-01 18:40:00|3.28|3.28|3.27|3.27|1500
1591037100|2020-06-01 18:45:00|3.26|3.27|3.26|3.26|4757
1591037400|2020-06-01 18:50:00|3.26|3.26|3.26|3.26|850
1591038000|2020-06-01 19:00:00|3.25|3.25|3.23|3.25|4980
1591038300|2020-06-01 19:05:00|3.24|3.24|3.24|3.24|2452
1591038600|2020-06-01 19:10:00|3.24|3.24|3.235|3.24|1493
1591038900|2020-06-01 19:15:00|3.23|3.23|3.23|3.23|201
1591039200|2020-06-01 19:20:00|3.24|3.25|3.24|3.24|711
1591039500|2020-06-01 19:25:00|3.24|3.24|3.24|3.24|237
1591039800|2020-06-01 19:30:00|3.25|3.255|3.25|3.255|10628
1591040100|2020-06-01 19:35:00|3.25|3.255|3.25|3.25|3791
1591040400|2020-06-01 19:40:00|3.25|3.25|3.24|3.24|4436
1591040700|2020-06-01 19:45:00|3.24|3.24|3.23|3.23|6879
1591041000|2020-06-01 19:50:00|3.23|3.24|3.23|3.24|5841
1591041300|2020-06-01 19:55:00|3.25|3.25|3.24|3.25|8552
1591041600|2020-06-01 20:00:00|3.23|3.23|3.23|3.23|0
1591053000|2020-06-01 23:10:00|3.32|3.33|3.32|3.33|0
1591086300|2020-06-02 08:25:00|3.27|3.27|3.27|3.27|0
1591087500|2020-06-02 08:45:00|3.38|3.4|3.38|3.4|0
1591089300|2020-06-02 09:15:00|3.39|3.4|3.39|3.4|0
1591091100|2020-06-02 09:45:00|3.45|3.45|3.4|3.4|0
1591103100|2020-06-02 13:05:00|3.44|3.44|3.44|3.44|0
1591104300|2020-06-02 13:25:00|3.42|3.42|3.42|3.42|0
1591104600|2020-06-02 13:30:00|3.38|3.38|3.338|3.338|99548
1591104900|2020-06-02 13:35:00|3.33|3.33|3.28|3.3|9927
1591105200|2020-06-02 13:40:00|3.281|3.333|3.281|3.333|13590
1591105500|2020-06-02 13:45:00|3.322|3.34|3.322|3.34|8768
1591105800|2020-06-02 13:50:00|3.335|3.349|3.33|3.349|5840
1591106100|2020-06-02 13:55:00|3.336|3.37|3.32|3.36|13679
1591106400|2020-06-02 14:00:00|3.37|3.44|3.36|3.44|90057
1591106700|2020-06-02 14:05:00|3.45|3.45|3.34|3.345|28829
1591107000|2020-06-02 14:10:00|3.34|3.347|3.3|3.3|21807
1591107300|2020-06-02 14:15:00|3.31|3.36|3.31|3.36|5268
1591107600|2020-06-02 14:20:00|3.359|3.359|3.33|3.33|6494
1591107900|2020-06-02 14:25:00|3.33|3.33|3.31|3.31|2298
1591108200|2020-06-02 14:30:00|3.32|3.35|3.32|3.34|12567
1591108500|2020-06-02 14:35:00|3.35|3.35|3.325|3.325|3057
1591108800|2020-06-02 14:40:00|3.31|3.31|3.28|3.288|14571
1591109100|2020-06-02 14:45:00|3.289|3.289|3.25|3.25|42456
1591109400|2020-06-02 14:50:00|3.24|3.25|3.22|3.22|13422
1591109700|2020-06-02 14:55:00|3.24|3.26|3.24|3.26|3740
1591110000|2020-06-02 15:00:00|3.26|3.28|3.245|3.28|17955
1591110300|2020-06-02 15:05:00|3.28|3.28|3.25|3.25|5260
1591110600|2020-06-02 15:10:00|3.25|3.25|3.25|3.25|360
1591110900|2020-06-02 15:15:00|3.265|3.27|3.265|3.27|400
1591111200|2020-06-02 15:20:00|3.28|3.28|3.26|3.26|1649
1591111500|2020-06-02 15:25:00|3.25|3.28|3.25|3.27|1791
1591111800|2020-06-02 15:30:00|3.26|3.26|3.25|3.255|2808
1591112100|2020-06-02 15:35:00|3.25|3.26|3.25|3.25|1067
1591112400|2020-06-02 15:40:00|3.26|3.26|3.25|3.25|1951
1591112700|2020-06-02 15:45:00|3.25|3.27|3.25|3.27|3022
1591113000|2020-06-02 15:50:00|3.26|3.26|3.23|3.23|4431
1591113300|2020-06-02 15:55:00|3.25|3.25|3.243|3.25|2420
1591113600|2020-06-02 16:00:00|3.24|3.24|3.229|3.229|3002
1591113900|2020-06-02 16:05:00|3.23|3.24|3.23|3.24|1160
1591114200|2020-06-02 16:10:00|3.24|3.26|3.24|3.26|740
1591114500|2020-06-02 16:15:00|3.255|3.31|3.255|3.31|20719
1591114800|2020-06-02 16:20:00|3.31|3.325|3.305|3.305|3053
1591115100|2020-06-02 16:25:00|3.31|3.31|3.3|3.3|2396
1591116000|2020-06-02 16:40:00|3.3|3.31|3.3|3.31|1039
1591116300|2020-06-02 16:45:00|3.31|3.319|3.31|3.31|1548
1591116600|2020-06-02 16:50:00|3.32|3.32|3.303|3.303|3360
1591116900|2020-06-02 16:55:00|3.31|3.31|3.31|3.31|291
1591117200|2020-06-02 17:00:00|3.31|3.32|3.31|3.32|310
1591117500|2020-06-02 17:05:00|3.33|3.33|3.33|3.33|926
1591117800|2020-06-02 17:10:00|3.33|3.33|3.31|3.32|4038
1591118400|2020-06-02 17:20:00|3.305|3.31|3.305|3.31|1951
1591119600|2020-06-02 17:40:00|3.315|3.34|3.315|3.34|4833
1591119900|2020-06-02 17:45:00|3.34|3.34|3.331|3.335|481
1591120200|2020-06-02 17:50:00|3.33|3.33|3.33|3.33|1060
1591120500|2020-06-02 17:55:00|3.325|3.33|3.32|3.33|1321
1591120800|2020-06-02 18:00:00|3.32|3.32|3.3|3.32|6360
1591121100|2020-06-02 18:05:00|3.33|3.33|3.327|3.33|1100
1591121400|2020-06-02 18:10:00|3.33|3.339|3.33|3.339|1444
1591121700|2020-06-02 18:15:00|3.34|3.34|3.34|3.34|541
1591122000|2020-06-02 18:20:00|3.34|3.34|3.339|3.339|640
1591122300|2020-06-02 18:25:00|3.345|3.35|3.335|3.34|2264
1591122600|2020-06-02 18:30:00|3.34|3.34|3.29|3.33|22580
1591122900|2020-06-02 18:35:00|3.33|3.33|3.33|3.33|1373
1591123200|2020-06-02 18:40:00|3.34|3.34|3.34|3.34|400
1591123500|2020-06-02 18:45:00|3.35|3.35|3.35|3.35|123
1591123800|2020-06-02 18:50:00|3.35|3.35|3.34|3.34|1032
1591124100|2020-06-02 18:55:00|3.34|3.34|3.34|3.34|140
1591124400|2020-06-02 19:00:00|3.35|3.35|3.345|3.35|1374
1591124700|2020-06-02 19:05:00|3.34|3.34|3.34|3.34|120
1591125000|2020-06-02 19:10:00|3.34|3.34|3.33|3.33|3731
1591125300|2020-06-02 19:15:00|3.33|3.34|3.32|3.34|11215
1591125600|2020-06-02 19:20:00|3.34|3.34|3.33|3.33|2059
1591125900|2020-06-02 19:25:00|3.33|3.33|3.33|3.33|485
1591126200|2020-06-02 19:30:00|3.34|3.34|3.34|3.34|1803
1591126500|2020-06-02 19:35:00|3.35|3.35|3.35|3.35|377
1591126800|2020-06-02 19:40:00|3.35|3.35|3.33|3.35|9686
1591127100|2020-06-02 19:45:00|3.36|3.38|3.36|3.375|10096
1591127400|2020-06-02 19:50:00|3.37|3.38|3.37|3.37|7373
1591127700|2020-06-02 19:55:00|3.37|3.38|3.37|3.38|10109
1591128000|2020-06-02 20:00:00|3.38|3.38|3.38|3.38|0
1591171800|2020-06-03 08:10:00|3.38|3.38|3.38|3.38|0
1591178700|2020-06-03 10:05:00|3.21|3.21|3.21|3.21|0
1591191000|2020-06-03 13:30:00|3.38|3.38|3.35|3.37|88806
1591191300|2020-06-03 13:35:00|3.35|3.38|3.35|3.38|2698
1591191600|2020-06-03 13:40:00|3.37|3.43|3.37|3.42|13072
1591191900|2020-06-03 13:45:00|3.425|3.45|3.425|3.45|7285
1591192200|2020-06-03 13:50:00|3.45|3.475|3.39|3.4|32977
1591192500|2020-06-03 13:55:00|3.41|3.43|3.41|3.43|0
1591192800|2020-06-03 14:00:00|3.431|3.431|3.421|3.421|157032
1591193100|2020-06-03 14:05:00|3.41|3.41|3.41|3.41|200
1591193400|2020-06-03 14:10:00|3.41|3.41|3.409|3.41|5852
1591193700|2020-06-03 14:15:00|3.42|3.43|3.42|3.43|1230
1591194000|2020-06-03 14:20:00|3.435|3.44|3.43|3.43|4053
1591194300|2020-06-03 14:25:00|3.44|3.44|3.43|3.43|4418
1591194600|2020-06-03 14:30:00|3.42|3.422|3.42|3.422|704
1591195200|2020-06-03 14:40:00|3.4|3.41|3.39|3.41|5300
1591195500|2020-06-03 14:45:00|3.42|3.42|3.39|3.39|3343
1591195800|2020-06-03 14:50:00|3.405|3.408|3.4|3.408|3100
1591196100|2020-06-03 14:55:00|3.41|3.42|3.41|3.42|1901
1591196400|2020-06-03 15:00:00|3.41|3.41|3.41|3.41|108
1591196700|2020-06-03 15:05:00|3.42|3.43|3.41|3.41|2555
1591197000|2020-06-03 15:10:00|3.418|3.43|3.418|3.43|1352
1591197300|2020-06-03 15:15:00|3.44|3.459|3.44|3.459|3945
1591197600|2020-06-03 15:20:00|3.454|3.454|3.45|3.45|1900
1591197900|2020-06-03 15:25:00|3.46|3.46|3.45|3.45|482
1591198200|2020-06-03 15:30:00|3.45|3.47|3.45|3.47|6885
1591198500|2020-06-03 15:35:00|3.46|3.462|3.46|3.46|2303
1591198800|2020-06-03 15:40:00|3.45|3.45|3.42|3.43|4401
1591199100|2020-06-03 15:45:00|3.43|3.445|3.43|3.44|1760
1591199400|2020-06-03 15:50:00|3.45|3.45|3.45|3.45|145
1591199700|2020-06-03 15:55:00|3.45|3.45|3.45|3.45|103
1591200000|2020-06-03 16:00:00|3.445|3.445|3.445|3.445|101
1591200300|2020-06-03 16:05:00|3.45|3.45|3.43|3.43|4608
1591200600|2020-06-03 16:10:00|3.44|3.45|3.44|3.44|2886
1591200900|2020-06-03 16:15:00|3.44|3.45|3.44|3.45|901
1591201200|2020-06-03 16:20:00|3.46|3.47|3.455|3.47|4724
1591201500|2020-06-03 16:25:00|3.47|3.49|3.465|3.485|14413
1591201800|2020-06-03 16:30:00|3.49|3.49|3.465|3.47|9882
1591202100|2020-06-03 16:35:00|3.46|3.46|3.45|3.455|5915
1591202400|2020-06-03 16:40:00|3.455|3.455|3.45|3.45|610
1591202700|2020-06-03 16:45:00|3.44|3.443|3.43|3.43|3404
1591203300|2020-06-03 16:55:00|3.43|3.45|3.43|3.45|873
1591203900|2020-06-03 17:05:00|3.45|3.45|3.445|3.45|453
1591204800|2020-06-03 17:20:00|3.455|3.455|3.455|3.455|101
1591205100|2020-06-03 17:25:00|3.455|3.46|3.455|3.456|3651
1591205400|2020-06-03 17:30:00|3.457|3.46|3.45|3.45|3442
1591205700|2020-06-03 17:35:00|3.44|3.44|3.44|3.44|800
1591206000|2020-06-03 17:40:00|3.445|3.445|3.44|3.44|202
1591206300|2020-06-03 17:45:00|3.45|3.45|3.45|3.45|701
1591206600|2020-06-03 17:50:00|3.45|3.45|3.45|3.45|801
1591206900|2020-06-03 17:55:00|3.455|3.455|3.455|3.455|201
1591207200|2020-06-03 18:00:00|3.455|3.46|3.455|3.46|2220
1591207500|2020-06-03 18:05:00|3.46|3.47|3.46|3.468|2309
1591207800|2020-06-03 18:10:00|3.46|3.48|3.46|3.48|4167
1591208100|2020-06-03 18:15:00|3.48|3.49|3.48|3.49|800
1591208400|2020-06-03 18:20:00|3.484|3.49|3.48|3.48|7124
1591208700|2020-06-03 18:25:00|3.49|3.491|3.49|3.491|1282
1591209000|2020-06-03 18:30:00|3.5|3.5|3.49|3.49|8411
1591209300|2020-06-03 18:35:00|3.49|3.495|3.49|3.49|6080
1591209600|2020-06-03 18:40:00|3.495|3.495|3.49|3.49|4926
1591209900|2020-06-03 18:45:00|3.49|3.49|3.49|3.49|1557
1591210200|2020-06-03 18:50:00|3.48|3.48|3.48|3.48|302
1591210500|2020-06-03 18:55:00|3.49|3.5|3.49|3.5|615
1591210800|2020-06-03 19:00:00|3.495|3.495|3.492|3.495|1647
1591211100|2020-06-03 19:05:00|3.49|3.49|3.49|3.49|201
1591211400|2020-06-03 19:10:00|3.49|3.49|3.49|3.49|3839
1591211700|2020-06-03 19:15:00|3.48|3.49|3.48|3.49|1910
1591212000|2020-06-03 19:20:00|3.48|3.48|3.48|3.48|447
1591212300|2020-06-03 19:25:00|3.48|3.48|3.48|3.48|301
1591212600|2020-06-03 19:30:00|3.485|3.49|3.48|3.48|5067
1591212900|2020-06-03 19:35:00|3.47|3.47|3.46|3.463|6469
1591213200|2020-06-03 19:40:00|3.475|3.49|3.474|3.49|2962
1591213500|2020-06-03 19:45:00|3.49|3.49|3.48|3.49|2319
1591213800|2020-06-03 19:50:00|3.48|3.48|3.47|3.471|6116
1591214100|2020-06-03 19:55:00|3.475|3.48|3.46|3.48|15400
1591214400|2020-06-03 20:00:00|3.47|3.47|3.47|3.47|1699
1591228500|2020-06-03 23:55:00|3.47|3.47|3.47|3.47|0
1591260900|2020-06-04 08:55:00|3.47|3.47|3.47|3.47|0
1591269300|2020-06-04 11:15:00|3.35|3.35|3.35|3.35|0
1591276500|2020-06-04 13:15:00|3.5|3.55|3.5|3.55|0
1591276800|2020-06-04 13:20:00|3.58|3.58|3.58|3.58|0
1591277400|2020-06-04 13:30:00|3.43|3.47|3.43|3.461|0
1591277700|2020-06-04 13:35:00|3.46|3.46|3.45|3.455|83316
1591278000|2020-06-04 13:40:00|3.46|3.51|3.46|3.49|37673
1591278300|2020-06-04 13:45:00|3.49|3.49|3.37|3.42|36008
1591278600|2020-06-04 13:50:00|3.43|3.45|3.43|3.44|8686
1591278900|2020-06-04 13:55:00|3.45|3.45|3.443|3.443|800
1591279200|2020-06-04 14:00:00|3.435|3.45|3.435|3.45|1687
1591279500|2020-06-04 14:05:00|3.46|3.48|3.46|3.48|1770
1591279800|2020-06-04 14:10:00|3.48|3.48|3.47|3.47|2240
1591280100|2020-06-04 14:15:00|3.48|3.51|3.48|3.5|20771
1591280400|2020-06-04 14:20:00|3.5|3.54|3.5|3.52|14779
1591280700|2020-06-04 14:25:00|3.52|3.525|3.51|3.525|6694
1591281000|2020-06-04 14:30:00|3.53|3.58|3.525|3.572|27523
1591281300|2020-06-04 14:35:00|3.57|3.575|3.55|3.55|16009
1591281600|2020-06-04 14:40:00|3.555|3.56|3.5|3.5|31133
1591281900|2020-06-04 14:45:00|3.5|3.505|3.485|3.5|51786
1591282200|2020-06-04 14:50:00|3.5|3.5|3.5|3.5|9750
1591282500|2020-06-04 14:55:00|3.5|3.5|3.48|3.49|8457
1591282800|2020-06-04 15:00:00|3.495|3.51|3.48|3.5|44399
1591283100|2020-06-04 15:05:00|3.495|3.5|3.485|3.49|9407
1591283400|2020-06-04 15:10:00|3.49|3.5|3.48|3.49|11886
1591283700|2020-06-04 15:15:00|3.485|3.49|3.465|3.48|26090
1591284000|2020-06-04 15:20:00|3.48|3.49|3.48|3.48|8899
1591284300|2020-06-04 15:25:00|3.48|3.49|3.475|3.49|5343
1591284600|2020-06-04 15:30:00|3.49|3.505|3.49|3.5|9388
1591284900|2020-06-04 15:35:00|3.5|3.505|3.49|3.5|15454
1591285200|2020-06-04 15:40:00|3.49|3.49|3.485|3.49|1097
1591285500|2020-06-04 15:45:00|3.49|3.5|3.48|3.5|2753
1591285800|2020-06-04 15:50:00|3.5|3.5|3.5|3.5|1741
1591286100|2020-06-04 15:55:00|3.5|3.5|3.49|3.495|802
1591286400|2020-06-04 16:00:00|3.495|3.5|3.49|3.5|5288
1591286700|2020-06-04 16:05:00|3.5|3.51|3.5|3.5|3127
1591287000|2020-06-04 16:10:00|3.5|3.5|3.495|3.495|1329
1591287300|2020-06-04 16:15:00|3.495|3.495|3.48|3.495|6553
1591287600|2020-06-04 16:20:00|3.495|3.5|3.49|3.49|1784
1591287900|2020-06-04 16:25:00|3.485|3.49|3.485|3.485|500
1591288200|2020-06-04 16:30:00|3.485|3.49|3.48|3.49|5010
1591288500|2020-06-04 16:35:00|3.49|3.49|3.49|3.49|403
1591288800|2020-06-04 16:40:00|3.49|3.49|3.483|3.49|8500
1591289100|2020-06-04 16:45:00|3.485|3.5|3.481|3.5|2191
1591289400|2020-06-04 16:50:00|3.5|3.5|3.48|3.48|6066
1591289700|2020-06-04 16:55:00|3.475|3.48|3.475|3.48|1310
1591290000|2020-06-04 17:00:00|3.48|3.48|3.475|3.475|2972
1591290300|2020-06-04 17:05:00|3.48|3.49|3.48|3.49|520
1591291200|2020-06-04 17:20:00|3.495|3.495|3.49|3.49|1898
1591291500|2020-06-04 17:25:00|3.49|3.49|3.49|3.49|100
1591292100|2020-06-04 17:35:00|3.49|3.5|3.49|3.5|11980
1591292400|2020-06-04 17:40:00|3.5|3.5|3.5|3.5|6015
1591293300|2020-06-04 17:55:00|3.495|3.495|3.495|3.495|200
1591293600|2020-06-04 18:00:00|3.49|3.5|3.47|3.495|8728
1591293900|2020-06-04 18:05:00|3.495|3.5|3.495|3.5|7043
1591294200|2020-06-04 18:10:00|3.49|3.499|3.49|3.499|298
1591294500|2020-06-04 18:15:00|3.5|3.5|3.495|3.5|2453
1591294800|2020-06-04 18:20:00|3.495|3.495|3.495|3.495|260
1591295100|2020-06-04 18:25:00|3.495|3.5|3.495|3.5|2312
1591295400|2020-06-04 18:30:00|3.499|3.5|3.499|3.5|327
1591295700|2020-06-04 18:35:00|3.5|3.5|3.49|3.49|2400
1591296000|2020-06-04 18:40:00|3.49|3.49|3.48|3.49|9810
1591296600|2020-06-04 18:50:00|3.48|3.48|3.48|3.48|100
1591296900|2020-06-04 18:55:00|3.48|3.48|3.475|3.48|2792
1591297200|2020-06-04 19:00:00|3.48|3.49|3.48|3.485|601
1591297500|2020-06-04 19:05:00|3.48|3.49|3.476|3.49|8146
1591297800|2020-06-04 19:10:00|3.48|3.48|3.48|3.48|500
1591298100|2020-06-04 19:15:00|3.484|3.5|3.48|3.5|13490
1591298400|2020-06-04 19:20:00|3.49|3.49|3.49|3.49|3057
1591298700|2020-06-04 19:25:00|3.49|3.49|3.49|3.49|700
1591299000|2020-06-04 19:30:00|3.499|3.499|3.49|3.49|5064
1591299300|2020-06-04 19:35:00|3.49|3.49|3.48|3.48|2976
1591299600|2020-06-04 19:40:00|3.48|3.5|3.48|3.5|5617
1591299900|2020-06-04 19:45:00|3.49|3.495|3.49|3.49|4120
1591300200|2020-06-04 19:50:00|3.49|3.5|3.49|3.495|10159
1591300500|2020-06-04 19:55:00|3.5|3.5|3.495|3.5|29894
1591300800|2020-06-04 20:00:00|3.49|3.49|3.49|3.49|0
1591303200|2020-06-04 20:40:00|3.49|3.49|3.49|3.49|0
1591363800|2020-06-05 13:30:00|3.49|3.5|3.39|3.41|32818
1591364100|2020-06-05 13:35:00|3.42|3.5|3.42|3.5|7267
1591364400|2020-06-05 13:40:00|3.49|3.54|3.48|3.5|57118
1591364700|2020-06-05 13:45:00|3.5|3.55|3.49|3.55|11079
1591365000|2020-06-05 13:50:00|3.551|3.57|3.545|3.57|18117
1591365300|2020-06-05 13:55:00|3.56|3.56|3.5|3.51|16180
1591365600|2020-06-05 14:00:00|3.51|3.545|3.51|3.53|7582
1591365900|2020-06-05 14:05:00|3.54|3.6|3.54|3.59|51811
1591366200|2020-06-05 14:10:00|3.585|3.595|3.54|3.58|35405
1591366500|2020-06-05 14:15:00|3.59|3.59|3.57|3.575|3160
1591366800|2020-06-05 14:20:00|3.58|3.58|3.564|3.565|2412
1591367100|2020-06-05 14:25:00|3.57|3.62|3.57|3.61|19952
1591367400|2020-06-05 14:30:00|3.61|3.615|3.595|3.609|15286
1591367700|2020-06-05 14:35:00|3.6|3.65|3.6|3.641|35578
1591368000|2020-06-05 14:40:00|3.65|3.66|3.647|3.65|20703
1591368300|2020-06-05 14:45:00|3.653|3.665|3.64|3.665|28641
1591368600|2020-06-05 14:50:00|3.67|3.69|3.65|3.655|20410
1591368900|2020-06-05 14:55:00|3.65|3.68|3.64|3.67|12520
1591369200|2020-06-05 15:00:00|3.665|3.665|3.615|3.62|7069
1591369500|2020-06-05 15:05:00|3.62|3.64|3.62|3.64|6588
1591369800|2020-06-05 15:10:00|3.635|3.635|3.61|3.61|3209
1591370100|2020-06-05 15:15:00|3.62|3.62|3.59|3.59|10344
1591370400|2020-06-05 15:20:00|3.6|3.615|3.596|3.615|7300
1591370700|2020-06-05 15:25:00|3.62|3.62|3.6|3.6|12085
1591371000|2020-06-05 15:30:00|3.6|3.6|3.585|3.595|13871
1591371300|2020-06-05 15:35:00|3.59|3.61|3.59|3.6|7082
1591371600|2020-06-05 15:40:00|3.595|3.61|3.595|3.605|9933
1591371900|2020-06-05 15:45:00|3.605|3.63|3.6|3.621|6410
1591372200|2020-06-05 15:50:00|3.63|3.655|3.63|3.655|12825
1591372500|2020-06-05 15:55:00|3.66|3.67|3.631|3.64|9517
1591372800|2020-06-05 16:00:00|3.64|3.65|3.64|3.65|3623
1591373100|2020-06-05 16:05:00|3.65|3.65|3.64|3.65|2651
1591373400|2020-06-05 16:10:00|3.655|3.66|3.63|3.63|7461
1591373700|2020-06-05 16:15:00|3.625|3.625|3.61|3.61|4031
1591374000|2020-06-05 16:20:00|3.63|3.63|3.62|3.62|3120
1591374300|2020-06-05 16:25:00|3.61|3.63|3.61|3.63|4812
1591374600|2020-06-05 16:30:00|3.63|3.645|3.63|3.645|3587
1591374900|2020-06-05 16:35:00|3.65|3.65|3.63|3.63|4648
1591375200|2020-06-05 16:40:00|3.635|3.635|3.635|3.635|1701
1591375500|2020-06-05 16:45:00|3.64|3.64|3.63|3.635|5576
1591375800|2020-06-05 16:50:00|3.635|3.65|3.635|3.65|6218
1591376100|2020-06-05 16:55:00|3.64|3.65|3.635|3.65|4270
1591376400|2020-06-05 17:00:00|3.65|3.65|3.63|3.63|3389
1591376700|2020-06-05 17:05:00|3.63|3.63|3.63|3.63|1551
1591377000|2020-06-05 17:10:00|3.63|3.63|3.63|3.63|2002
1591377300|2020-06-05 17:15:00|3.64|3.64|3.63|3.64|1410
1591377600|2020-06-05 17:20:00|3.64|3.64|3.63|3.63|4012
1591377900|2020-06-05 17:25:00|3.63|3.63|3.63|3.63|200
1591378200|2020-06-05 17:30:00|3.64|3.65|3.62|3.62|6670
1591378500|2020-06-05 17:35:00|3.625|3.635|3.625|3.635|2301
1591378800|2020-06-05 17:40:00|3.636|3.64|3.635|3.64|3301
1591379100|2020-06-05 17:45:00|3.64|3.66|3.64|3.66|18989
1591379400|2020-06-05 17:50:00|3.66|3.67|3.65|3.65|13466
1591379700|2020-06-05 17:55:00|3.65|3.65|3.65|3.65|150
1591380000|2020-06-05 18:00:00|3.66|3.66|3.64|3.64|11156
1591380300|2020-06-05 18:05:00|3.64|3.64|3.635|3.64|4920
1591380600|2020-06-05 18:10:00|3.63|3.63|3.61|3.62|7435
1591380900|2020-06-05 18:15:00|3.62|3.62|3.61|3.61|261
1591381200|2020-06-05 18:20:00|3.61|3.61|3.61|3.61|3888
1591381500|2020-06-05 18:25:00|3.619|3.62|3.619|3.62|1102
1591381800|2020-06-05 18:30:00|3.63|3.63|3.62|3.62|916
1591382100|2020-06-05 18:35:00|3.62|3.65|3.61|3.649|12022
1591382400|2020-06-05 18:40:00|3.65|3.67|3.65|3.66|3391
1591382700|2020-06-05 18:45:00|3.66|3.66|3.65|3.66|3828
1591383000|2020-06-05 18:50:00|3.64|3.64|3.64|3.64|1011
1591383300|2020-06-05 18:55:00|3.64|3.65|3.64|3.64|1121
1591383600|2020-06-05 19:00:00|3.65|3.65|3.65|3.65|1184
1591383900|2020-06-05 19:05:00|3.65|3.65|3.64|3.64|2200
1591384200|2020-06-05 19:10:00|3.64|3.64|3.63|3.63|4719
1591384500|2020-06-05 19:15:00|3.63|3.64|3.63|3.64|1203
1591384800|2020-06-05 19:20:00|3.63|3.639|3.63|3.638|4707
1591385100|2020-06-05 19:25:00|3.635|3.64|3.635|3.64|1901
1591385400|2020-06-05 19:30:00|3.65|3.65|3.62|3.62|2410
1591385700|2020-06-05 19:35:00|3.63|3.64|3.63|3.63|1600
1591386000|2020-06-05 19:40:00|3.64|3.646|3.63|3.63|6857
1591386300|2020-06-05 19:45:00|3.63|3.635|3.63|3.635|2389
1591386600|2020-06-05 19:50:00|3.63|3.635|3.62|3.63|3237
1591386900|2020-06-05 19:55:00|3.635|3.64|3.62|3.64|8983
1591387200|2020-06-05 20:00:00|3.65|3.65|3.65|3.65|1145
1591388100|2020-06-05 20:15:00|3.61|3.61|3.61|3.61|0
1591392000|2020-06-05 21:20:00|3.65|3.65|3.65|3.65|0
1591397400|2020-06-05 22:50:00|3.65|3.65|3.65|3.65|0
1591604700|2020-06-08 08:25:00|3.65|3.65|3.65|3.65|0
1591618500|2020-06-08 12:15:00|3.65|3.65|3.65|3.65|0
1591620000|2020-06-08 12:40:00|3.66|3.66|3.66|3.66|0
1591621200|2020-06-08 13:00:00|3.66|3.66|3.66|3.66|0
1591622700|2020-06-08 13:25:00|3.66|3.66|3.66|3.66|0
1591623000|2020-06-08 13:30:00|3.66|3.66|3.63|3.63|80193
1591623300|2020-06-08 13:35:00|3.63|3.7|3.63|3.68|27163
1591623600|2020-06-08 13:40:00|3.675|3.675|3.65|3.671|22669
1591623900|2020-06-08 13:45:00|3.67|3.67|3.66|3.67|806
1591624200|2020-06-08 13:50:00|3.66|3.68|3.66|3.68|5793
1591624500|2020-06-08 13:55:00|3.67|3.675|3.665|3.67|2620
1591624800|2020-06-08 14:00:00|3.67|3.67|3.66|3.67|1194
1591625100|2020-06-08 14:05:00|3.67|3.68|3.67|3.67|3223
1591625400|2020-06-08 14:10:00|3.675|3.68|3.674|3.675|8814
1591625700|2020-06-08 14:15:00|3.68|3.68|3.66|3.665|1332
1591626000|2020-06-08 14:20:00|3.66|3.665|3.655|3.66|2810
1591626300|2020-06-08 14:25:00|3.67|3.68|3.67|3.67|1400
1591626600|2020-06-08 14:30:00|3.68|3.68|3.67|3.67|840
1591626900|2020-06-08 14:35:00|3.67|3.67|3.65|3.65|8169
1591627200|2020-06-08 14:40:00|3.65|3.65|3.64|3.64|3829
1591627500|2020-06-08 14:45:00|3.64|3.65|3.64|3.645|11510
1591627800|2020-06-08 14:50:00|3.645|3.65|3.62|3.627|14605
1591628100|2020-06-08 14:55:00|3.62|3.62|3.6|3.62|16570
1591628400|2020-06-08 15:00:00|3.62|3.63|3.61|3.63|8437
1591628700|2020-06-08 15:05:00|3.63|3.63|3.62|3.62|17175
1591629000|2020-06-08 15:10:00|3.63|3.64|3.63|3.635|2654
1591629300|2020-06-08 15:15:00|3.639|3.65|3.63|3.63|47445
1591629600|2020-06-08 15:20:00|3.63|3.63|3.61|3.62|8286
1591629900|2020-06-08 15:25:00|3.625|3.628|3.61|3.615|4660
1591630200|2020-06-08 15:30:00|3.613|3.617|3.58|3.585|12404
1591630500|2020-06-08 15:35:00|3.58|3.58|3.557|3.565|0
1591630800|2020-06-08 15:40:00|3.57|3.58|3.57|3.574|328293
1591631100|2020-06-08 15:45:00|3.57|3.575|3.555|3.565|3947
1591631400|2020-06-08 15:50:00|3.57|3.58|3.56|3.56|6223
1591631700|2020-06-08 15:55:00|3.56|3.56|3.56|3.56|500
1591632000|2020-06-08 16:00:00|3.565|3.565|3.55|3.565|3414
1591632300|2020-06-08 16:05:00|3.55|3.56|3.55|3.56|2836
1591632600|2020-06-08 16:10:00|3.57|3.59|3.57|3.59|8639
1591632900|2020-06-08 16:15:00|3.58|3.58|3.58|3.58|135
1591633200|2020-06-08 16:20:00|3.57|3.575|3.57|3.57|3973
1591633800|2020-06-08 16:30:00|3.574|3.575|3.574|3.575|680
1591634100|2020-06-08 16:35:00|3.58|3.59|3.58|3.587|1829
1591634400|2020-06-08 16:40:00|3.59|3.59|3.59|3.59|1202
1591634700|2020-06-08 16:45:00|3.585|3.585|3.575|3.58|3747
1591635000|2020-06-08 16:50:00|3.575|3.575|3.57|3.57|4265
1591635300|2020-06-08 16:55:00|3.57|3.57|3.56|3.57|2130
1591635600|2020-06-08 17:00:00|3.567|3.57|3.567|3.569|2037
1591635900|2020-06-08 17:05:00|3.57|3.57|3.56|3.56|1142
1591636200|2020-06-08 17:10:00|3.57|3.58|3.57|3.58|570
1591637100|2020-06-08 17:25:00|3.57|3.579|3.57|3.579|2509
1591637400|2020-06-08 17:30:00|3.57|3.585|3.57|3.585|1312
1591638000|2020-06-08 17:40:00|3.58|3.58|3.58|3.58|333
1591638300|2020-06-08 17:45:00|3.59|3.59|3.59|3.59|3654
1591639500|2020-06-08 18:05:00|3.6|3.6|3.595|3.595|401
1591639800|2020-06-08 18:10:00|3.6|3.6|3.6|3.6|636
1591640100|2020-06-08 18:15:00|3.595|3.595|3.595|3.595|100
1591640400|2020-06-08 18:20:00|3.6|3.605|3.6|3.605|2132
1591640700|2020-06-08 18:25:00|3.6|3.605|3.59|3.59|3266
1591641000|2020-06-08 18:30:00|3.595|3.595|3.595|3.595|231
1591641900|2020-06-08 18:45:00|3.6|3.6|3.59|3.6|1210
1591642200|2020-06-08 18:50:00|3.605|3.605|3.595|3.6|6614
1591642500|2020-06-08 18:55:00|3.59|3.59|3.58|3.58|2779
1591642800|2020-06-08 19:00:00|3.57|3.59|3.57|3.59|500
1591643100|2020-06-08 19:05:00|3.58|3.58|3.58|3.58|102
1591643700|2020-06-08 19:15:00|3.585|3.585|3.58|3.58|692
1591644000|2020-06-08 19:20:00|3.58|3.58|3.58|3.58|223
1591644300|2020-06-08 19:25:00|3.585|3.585|3.585|3.585|251
1591644600|2020-06-08 19:30:00|3.58|3.585|3.56|3.565|12670
1591644900|2020-06-08 19:35:00|3.57|3.58|3.56|3.575|5501
1591645200|2020-06-08 19:40:00|3.58|3.6|3.58|3.59|2680
1591645500|2020-06-08 19:45:00|3.6|3.605|3.6|3.605|1164
1591645800|2020-06-08 19:50:00|3.6|3.618|3.6|3.61|4916
1591646100|2020-06-08 19:55:00|3.6|3.62|3.59|3.61|16471
1591646400|2020-06-08 20:00:00|3.6|3.6|3.6|3.6|0
1591691400|2020-06-09 08:30:00|3.6|3.6|3.6|3.6|0
1591709400|2020-06-09 13:30:00|3.54|3.54|3.51|3.52|76702
1591709700|2020-06-09 13:35:00|3.5|3.52|3.47|3.47|14044
1591710000|2020-06-09 13:40:00|3.47|3.47|3.44|3.47|3333
1591710300|2020-06-09 13:45:00|3.51|3.51|3.483|3.483|2058
1591710600|2020-06-09 13:50:00|3.49|3.5|3.49|3.5|1350
1591710900|2020-06-09 13:55:00|3.5|3.53|3.5|3.53|2600
1591711200|2020-06-09 14:00:00|3.52|3.52|3.48|3.48|2565
1591711500|2020-06-09 14:05:00|3.48|3.48|3.46|3.46|2521
1591711800|2020-06-09 14:10:00|3.47|3.48|3.47|3.48|750
1591712100|2020-06-09 14:15:00|3.48|3.51|3.48|3.51|1000
1591712400|2020-06-09 14:20:00|3.501|3.505|3.501|3.505|1500
1591712700|2020-06-09 14:25:00|3.51|3.54|3.51|3.51|5059
1591713000|2020-06-09 14:30:00|3.52|3.53|3.52|3.53|2038
1591713300|2020-06-09 14:35:00|3.53|3.57|3.53|3.57|1400
1591713600|2020-06-09 14:40:00|3.565|3.59|3.565|3.58|1775
1591713900|2020-06-09 14:45:00|3.585|3.6|3.58|3.59|4144
1591714200|2020-06-09 14:50:00|3.59|3.605|3.58|3.58|13869
1591714500|2020-06-09 14:55:00|3.6|3.62|3.6|3.61|1821
1591714800|2020-06-09 15:00:00|3.61|3.61|3.61|3.61|1413
1591715100|2020-06-09 15:05:00|3.61|3.64|3.61|3.63|3448
1591715400|2020-06-09 15:10:00|3.63|3.63|3.63|3.63|649
1591715700|2020-06-09 15:15:00|3.62|3.62|3.6|3.62|4862
1591716300|2020-06-09 15:25:00|3.63|3.64|3.63|3.64|600
1591716600|2020-06-09 15:30:00|3.65|3.65|3.64|3.64|1303
1591716900|2020-06-09 15:35:00|3.63|3.63|3.6|3.605|3623
1591717200|2020-06-09 15:40:00|3.6|3.61|3.6|3.61|1160
1591717500|2020-06-09 15:45:00|3.61|3.61|3.605|3.605|1033
1591717800|2020-06-09 15:50:00|3.6|3.6|3.6|3.6|324
1591718100|2020-06-09 15:55:00|3.6|3.61|3.59|3.61|2387
1591718400|2020-06-09 16:00:00|3.61|3.62|3.61|3.62|806
1591718700|2020-06-09 16:05:00|3.63|3.64|3.63|3.64|637
1591719000|2020-06-09 16:10:00|3.64|3.66|3.63|3.63|3122
1591719300|2020-06-09 16:15:00|3.635|3.639|3.63|3.639|700
1591719600|2020-06-09 16:20:00|3.64|3.64|3.63|3.63|3573
1591719900|2020-06-09 16:25:00|3.64|3.645|3.64|3.645|800
1591720200|2020-06-09 16:30:00|3.64|3.65|3.64|3.64|6051
1591720500|2020-06-09 16:35:00|3.64|3.67|3.64|3.66|21234
1591720800|2020-06-09 16:40:00|3.67|3.675|3.65|3.65|6708
1591721100|2020-06-09 16:45:00|3.66|3.66|3.64|3.64|2343
1591721400|2020-06-09 16:50:00|3.63|3.63|3.63|3.63|535
1591721700|2020-06-09 16:55:00|3.63|3.64|3.63|3.63|4455
1591722000|2020-06-09 17:00:00|3.635|3.645|3.635|3.64|1712
1591722300|2020-06-09 17:05:00|3.64|3.645|3.64|3.64|1400
1591722600|2020-06-09 17:10:00|3.635|3.635|3.63|3.635|761
1591722900|2020-06-09 17:15:00|3.63|3.631|3.63|3.631|2130
1591723200|2020-06-09 17:20:00|3.63|3.64|3.63|3.64|620
1591723500|2020-06-09 17:25:00|3.63|3.63|3.63|3.63|150
1591723800|2020-06-09 17:30:00|3.64|3.64|3.63|3.63|829
1591724100|2020-06-09 17:35:00|3.63|3.66|3.63|3.66|5309
1591724400|2020-06-09 17:40:00|3.65|3.653|3.65|3.653|201
1591724700|2020-06-09 17:45:00|3.66|3.68|3.66|3.68|4014
1591725000|2020-06-09 17:50:00|3.661|3.683|3.66|3.68|2243
1591725600|2020-06-09 18:00:00|3.67|3.675|3.66|3.66|5205
1591725900|2020-06-09 18:05:00|3.66|3.665|3.66|3.665|810
1591726200|2020-06-09 18:10:00|3.66|3.67|3.66|3.66|2405
1591726500|2020-06-09 18:15:00|3.67|3.67|3.66|3.66|1410
1591726800|2020-06-09 18:20:00|3.65|3.65|3.65|3.65|1416
1591727100|2020-06-09 18:25:00|3.64|3.64|3.64|3.64|190
1591727400|2020-06-09 18:30:00|3.64|3.66|3.64|3.65|2559
1591727700|2020-06-09 18:35:00|3.64|3.64|3.64|3.64|100
1591728000|2020-06-09 18:40:00|3.65|3.65|3.65|3.65|939
1591728300|2020-06-09 18:45:00|3.65|3.655|3.65|3.65|813
1591728600|2020-06-09 18:50:00|3.66|3.66|3.66|3.66|200
1591728900|2020-06-09 18:55:00|3.65|3.65|3.65|3.65|1181
1591729200|2020-06-09 19:00:00|3.65|3.65|3.65|3.65|201
1591729500|2020-06-09 19:05:00|3.65|3.66|3.65|3.66|5059
1591729800|2020-06-09 19:10:00|3.65|3.655|3.65|3.65|2611
1591730100|2020-06-09 19:15:00|3.66|3.66|3.65|3.65|1280
1591730400|2020-06-09 19:20:00|3.65|3.65|3.65|3.65|400
1591730700|2020-06-09 19:25:00|3.66|3.66|3.66|3.66|100
1591731000|2020-06-09 19:30:00|3.65|3.66|3.64|3.64|1276
1591731300|2020-06-09 19:35:00|3.65|3.65|3.63|3.65|6370
1591731600|2020-06-09 19:40:00|3.65|3.65|3.64|3.64|4708
1591731900|2020-06-09 19:45:00|3.63|3.64|3.63|3.63|309
1591732200|2020-06-09 19:50:00|3.63|3.64|3.62|3.64|7821
1591732500|2020-06-09 19:55:00|3.65|3.65|3.61|3.62|18845
1591732800|2020-06-09 20:00:00|3.61|3.61|3.61|3.61|0
1591733700|2020-06-09 20:15:00|3.61|3.61|3.61|3.61|0
1591734600|2020-06-09 20:30:00|3.61|3.61|3.61|3.61|0
1591779000|2020-06-10 08:50:00|3.61|3.61|3.61|3.61|0
1591795800|2020-06-10 13:30:00|3.6|3.6|3.6|3.6|71357
1591796100|2020-06-10 13:35:00|3.59|3.59|3.54|3.55|3094
1591796400|2020-06-10 13:40:00|3.565|3.565|3.53|3.54|5115
1591796700|2020-06-10 13:45:00|3.535|3.535|3.51|3.52|4101
1591797000|2020-06-10 13:50:00|3.53|3.539|3.51|3.51|1995
1591797300|2020-06-10 13:55:00|3.5|3.5|3.5|3.5|178
1591797600|2020-06-10 14:00:00|3.53|3.533|3.52|3.53|2300
1591797900|2020-06-10 14:05:00|3.55|3.55|3.54|3.54|6898
1591798200|2020-06-10 14:10:00|3.54|3.549|3.53|3.53|1308
1591798500|2020-06-10 14:15:00|3.54|3.54|3.53|3.53|2815
1591798800|2020-06-10 14:20:00|3.522|3.522|3.5|3.5|45710
1591799100|2020-06-10 14:25:00|3.51|3.515|3.48|3.48|131947
1591799400|2020-06-10 14:30:00|3.485|3.485|3.43|3.44|5572
1591799700|2020-06-10 14:35:00|3.45|3.48|3.45|3.48|995
1591800000|2020-06-10 14:40:00|3.485|3.56|3.48|3.523|32157
1591800300|2020-06-10 14:45:00|3.54|3.54|3.51|3.51|10717
1591800600|2020-06-10 14:50:00|3.51|3.51|3.47|3.47|5797
1591800900|2020-06-10 14:55:00|3.47|3.49|3.47|3.47|1455
1591801200|2020-06-10 15:00:00|3.48|3.48|3.47|3.475|1401
1591801500|2020-06-10 15:05:00|3.47|3.47|3.45|3.45|2945
1591801800|2020-06-10 15:10:00|3.45|3.45|3.43|3.45|5933
1591802100|2020-06-10 15:15:00|3.45|3.45|3.44|3.445|2109
1591802400|2020-06-10 15:20:00|3.443|3.444|3.44|3.44|2815
1591802700|2020-06-10 15:25:00|3.43|3.43|3.42|3.42|3850
1591803000|2020-06-10 15:30:00|3.428|3.5|3.425|3.5|18495
1591803300|2020-06-10 15:35:00|3.5|3.52|3.492|3.52|2252
1591803600|2020-06-10 15:40:00|3.535|3.535|3.51|3.51|5788
1591803900|2020-06-10 15:45:00|3.51|3.51|3.49|3.49|4900
1591804200|2020-06-10 15:50:00|3.5|3.517|3.5|3.517|3896
1591804500|2020-06-10 15:55:00|3.52|3.558|3.52|3.558|7427
1591804800|2020-06-10 16:00:00|3.56|3.58|3.56|3.57|12050
1591805100|2020-06-10 16:05:00|3.57|3.57|3.56|3.57|1111
1591805400|2020-06-10 16:10:00|3.57|3.57|3.57|3.57|100
1591805700|2020-06-10 16:15:00|3.58|3.58|3.58|3.58|494
1591806000|2020-06-10 16:20:00|3.59|3.6|3.58|3.6|2233
1591806300|2020-06-10 16:25:00|3.595|3.6|3.595|3.6|600
1591806600|2020-06-10 16:30:00|3.595|3.595|3.585|3.59|2783
1591806900|2020-06-10 16:35:00|3.58|3.583|3.58|3.58|510
1591807500|2020-06-10 16:45:00|3.585|3.585|3.585|3.585|846
1591807800|2020-06-10 16:50:00|3.58|3.58|3.576|3.58|2208
1591808100|2020-06-10 16:55:00|3.59|3.62|3.59|3.62|11892
1591808400|2020-06-10 17:00:00|3.62|3.626|3.61|3.61|6506
1591808700|2020-06-10 17:05:00|3.61|3.61|3.61|3.61|1212
1591809000|2020-06-10 17:10:00|3.6|3.604|3.6|3.604|2380
1591809300|2020-06-10 17:15:00|3.605|3.605|3.6|3.6|3175
1591809600|2020-06-10 17:20:00|3.595|3.595|3.57|3.57|4900
1591809900|2020-06-10 17:25:00|3.58|3.597|3.575|3.595|5275
1591810800|2020-06-10 17:40:00|3.595|3.595|3.58|3.585|7000
1591811100|2020-06-10 17:45:00|3.585|3.6|3.585|3.6|1600
1591811400|2020-06-10 17:50:00|3.6|3.6|3.6|3.6|1500
1591811700|2020-06-10 17:55:00|3.596|3.6|3.595|3.6|1800
1591812000|2020-06-10 18:00:00|3.6|3.6|3.58|3.58|4000
1591812300|2020-06-10 18:05:00|3.6|3.61|3.58|3.58|5658
1591812600|2020-06-10 18:10:00|3.585|3.6|3.585|3.6|2350
1591812900|2020-06-10 18:15:00|3.6|3.61|3.595|3.6|6922
1591813500|2020-06-10 18:25:00|3.6|3.6|3.6|3.6|1703
1591813800|2020-06-10 18:30:00|3.6|3.6|3.59|3.59|2305
1591814100|2020-06-10 18:35:00|3.588|3.588|3.58|3.58|6399
1591814400|2020-06-10 18:40:00|3.57|3.6|3.57|3.595|15279
1591814700|2020-06-10 18:45:00|3.6|3.6|3.59|3.59|3502
1591815000|2020-06-10 18:50:00|3.583|3.6|3.575|3.59|14006
1591815300|2020-06-10 18:55:00|3.59|3.602|3.59|3.602|12433
1591815600|2020-06-10 19:00:00|3.61|3.61|3.59|3.59|6503
1591815900|2020-06-10 19:05:00|3.6|3.6|3.6|3.6|1400
1591816200|2020-06-10 19:10:00|3.609|3.609|3.58|3.585|7900
1591816500|2020-06-10 19:15:00|3.585|3.585|3.58|3.58|2600
1591816800|2020-06-10 19:20:00|3.58|3.58|3.58|3.58|300
1591817100|2020-06-10 19:25:00|3.59|3.595|3.58|3.59|4000
1591817400|2020-06-10 19:30:00|3.6|3.6|3.595|3.6|816
1591817700|2020-06-10 19:35:00|3.595|3.595|3.595|3.595|700
1591818000|2020-06-10 19:40:00|3.595|3.595|3.595|3.595|1339
1591818300|2020-06-10 19:45:00|3.595|3.62|3.59|3.62|14159
1591818600|2020-06-10 19:50:00|3.615|3.615|3.595|3.6|14498
1591818900|2020-06-10 19:55:00|3.59|3.6|3.58|3.6|28204
1591819200|2020-06-10 20:00:00|3.6|3.6|3.6|3.6|0
1591866000|2020-06-11 09:00:00|3.6|3.6|3.6|3.6|0
1591875300|2020-06-11 11:35:00|3.59|3.59|3.59|3.59|0
1591879500|2020-06-11 12:45:00|3.48|3.48|3.48|3.48|0
1591880700|2020-06-11 13:05:00|3.43|3.43|3.43|3.43|0
1591882200|2020-06-11 13:30:00|3.45|3.45|3.45|3.45|61995
1591882500|2020-06-11 13:35:00|3.45|3.454|3.44|3.454|13134
1591882800|2020-06-11 13:40:00|3.46|3.46|3.37|3.38|19803
1591883100|2020-06-11 13:45:00|3.389|3.407|3.37|3.38|8669
1591883400|2020-06-11 13:50:00|3.4|3.46|3.4|3.46|20401
1591883700|2020-06-11 13:55:00|3.441|3.48|3.44|3.48|21252
1591884000|2020-06-11 14:00:00|3.45|3.48|3.42|3.43|24038
1591884300|2020-06-11 14:05:00|3.44|3.44|3.43|3.43|2004
1591884600|2020-06-11 14:10:00|3.43|3.43|3.42|3.42|2602
1591884900|2020-06-11 14:15:00|3.42|3.43|3.41|3.43|1656
1591885200|2020-06-11 14:20:00|3.435|3.44|3.435|3.44|2560
1591885500|2020-06-11 14:25:00|3.45|3.45|3.44|3.44|1077
1591885800|2020-06-11 14:30:00|3.44|3.44|3.43|3.43|1566
1591886100|2020-06-11 14:35:00|3.44|3.44|3.44|3.44|100
1591886400|2020-06-11 14:40:00|3.43|3.43|3.38|3.41|35706
1591886700|2020-06-11 14:45:00|3.405|3.41|3.34|3.34|28102
1591887000|2020-06-11 14:50:00|3.355|3.37|3.35|3.35|4457
1591887300|2020-06-11 14:55:00|3.355|3.36|3.35|3.36|14120
1591887600|2020-06-11 15:00:00|3.36|3.365|3.35|3.355|3965
1591887900|2020-06-11 15:05:00|3.355|3.36|3.35|3.36|6630
1591888200|2020-06-11 15:10:00|3.35|3.35|3.35|3.35|1032
1591888500|2020-06-11 15:15:00|3.355|3.36|3.355|3.355|1671
1591888800|2020-06-11 15:20:00|3.36|3.37|3.36|3.365|964
1591889100|2020-06-11 15:25:00|3.36|3.36|3.36|3.36|973
1591889400|2020-06-11 15:30:00|3.36|3.36|3.35|3.36|17091
1591889700|2020-06-11 15:35:00|3.355|3.36|3.35|3.35|6516
1591890000|2020-06-11 15:40:00|3.35|3.36|3.35|3.36|5552
1591890300|2020-06-11 15:45:00|3.36|3.37|3.35|3.36|9463
1591890600|2020-06-11 15:50:00|3.365|3.37|3.365|3.37|633
1591890900|2020-06-11 15:55:00|3.365|3.365|3.35|3.35|1288
1591891200|2020-06-11 16:00:00|3.353|3.36|3.353|3.357|1659
1591891800|2020-06-11 16:10:00|3.355|3.37|3.35|3.365|9450
1591892100|2020-06-11 16:15:00|3.37|3.385|3.37|3.38|7629
1591892400|2020-06-11 16:20:00|3.372|3.372|3.372|3.372|1000
1591892700|2020-06-11 16:25:00|3.36|3.389|3.35|3.38|0
1591893000|2020-06-11 16:30:00|3.38|3.39|3.38|3.39|351342
1591893300|2020-06-11 16:35:00|3.391|3.391|3.391|3.391|102
1591893600|2020-06-11 16:40:00|3.39|3.39|3.385|3.385|998
1591893900|2020-06-11 16:45:00|3.385|3.39|3.38|3.38|2832
1591894200|2020-06-11 16:50:00|3.364|3.37|3.364|3.37|1100
1591894500|2020-06-11 16:55:00|3.36|3.362|3.36|3.36|2818
1591894800|2020-06-11 17:00:00|3.37|3.37|3.365|3.37|1441
1591895100|2020-06-11 17:05:00|3.37|3.375|3.37|3.37|600
1591895400|2020-06-11 17:10:00|3.38|3.4|3.38|3.4|2292
1591895700|2020-06-11 17:15:00|3.4|3.41|3.4|3.4|1277
1591896000|2020-06-11 17:20:00|3.41|3.41|3.41|3.41|109
1591896300|2020-06-11 17:25:00|3.41|3.41|3.41|3.41|991
1591896600|2020-06-11 17:30:00|3.41|3.41|3.41|3.41|2062
1591896900|2020-06-11 17:35:00|3.4|3.41|3.4|3.4|2599
1591897200|2020-06-11 17:40:00|3.39|3.39|3.39|3.39|379
1591897800|2020-06-11 17:50:00|3.39|3.39|3.39|3.39|1278
1591898100|2020-06-11 17:55:00|3.4|3.41|3.4|3.41|1828
1591898400|2020-06-11 18:00:00|3.4|3.4|3.39|3.39|1886
1591898700|2020-06-11 18:05:00|3.4|3.4|3.4|3.4|985
1591899000|2020-06-11 18:10:00|3.41|3.415|3.41|3.415|400
1591899600|2020-06-11 18:20:00|3.4|3.43|3.4|3.43|6329
1591899900|2020-06-11 18:25:00|3.428|3.428|3.42|3.42|1586
1591900200|2020-06-11 18:30:00|3.41|3.41|3.4|3.4|3255
1591900500|2020-06-11 18:35:00|3.4|3.4|3.39|3.39|694
1591900800|2020-06-11 18:40:00|3.38|3.38|3.38|3.38|580
1591901100|2020-06-11 18:45:00|3.385|3.4|3.385|3.39|2870
1591902000|2020-06-11 19:00:00|3.39|3.39|3.39|3.39|2043
1591902300|2020-06-11 19:05:00|3.38|3.39|3.38|3.39|1925
1591902600|2020-06-11 19:10:00|3.39|3.4|3.39|3.395|2433
1591902900|2020-06-11 19:15:00|3.395|3.4|3.39|3.39|11086
1591903200|2020-06-11 19:20:00|3.37|3.385|3.37|3.385|336
1591903500|2020-06-11 19:25:00|3.39|3.39|3.38|3.38|1019
1591903800|2020-06-11 19:30:00|3.39|3.4|3.39|3.4|3162
1591904100|2020-06-11 19:35:00|3.41|3.41|3.39|3.39|4188
1591904400|2020-06-11 19:40:00|3.38|3.385|3.38|3.385|655
1591904700|2020-06-11 19:45:00|3.38|3.385|3.38|3.38|5376
1591905000|2020-06-11 19:50:00|3.38|3.388|3.37|3.377|3879
1591905300|2020-06-11 19:55:00|3.377|3.39|3.37|3.39|14500
1591905600|2020-06-11 20:00:00|3.37|3.37|3.37|3.37|0
1591907400|2020-06-11 20:30:00|3.37|3.37|3.37|3.37|0
1591907700|2020-06-11 20:35:00|3.351|3.351|3.351|3.351|0
1591968600|2020-06-12 13:30:00|3.42|3.42|3.42|3.42|2212
1591968900|2020-06-12 13:35:00|3.45|3.45|3.433|3.44|3828
1591969200|2020-06-12 13:40:00|3.46|3.5|3.46|3.48|5001
1591969500|2020-06-12 13:45:00|3.461|3.48|3.44|3.44|6440
1591969800|2020-06-12 13:50:00|3.451|3.455|3.44|3.45|1898
1591970100|2020-06-12 13:55:00|3.46|3.5|3.46|3.5|9563
1591970400|2020-06-12 14:00:00|3.515|3.521|3.515|3.521|4241
1591970700|2020-06-12 14:05:00|3.52|3.52|3.5|3.5|990
1591971000|2020-06-12 14:10:00|3.505|3.51|3.49|3.49|5117
1591971300|2020-06-12 14:15:00|3.49|3.495|3.49|3.495|320
1591971900|2020-06-12 14:25:00|3.48|3.48|3.48|3.48|1808
1591972200|2020-06-12 14:30:00|3.475|3.484|3.465|3.48|6082
1591972500|2020-06-12 14:35:00|3.47|3.47|3.45|3.45|619
1591972800|2020-06-12 14:40:00|3.47|3.47|3.45|3.45|6645
1591973100|2020-06-12 14:45:00|3.45|3.45|3.44|3.44|788
1591973400|2020-06-12 14:50:00|3.44|3.44|3.42|3.42|1520
1591973700|2020-06-12 14:55:00|3.42|3.42|3.42|3.42|100
1591981200|2020-06-12 17:00:00|3.44|3.44|3.44|3.44|62768
1591981500|2020-06-12 17:05:00|3.43|3.43|3.42|3.42|1344
1591981800|2020-06-12 17:10:00|3.41|3.41|3.41|3.41|851
1591982100|2020-06-12 17:15:00|3.415|3.415|3.41|3.41|908
1591982400|2020-06-12 17:20:00|3.41|3.42|3.4|3.4|3230
1591982700|2020-06-12 17:25:00|3.4|3.4|3.385|3.385|7476
1591983000|2020-06-12 17:30:00|3.385|3.385|3.36|3.36|9945
1591983300|2020-06-12 17:35:00|3.36|3.37|3.355|3.365|3864
1591983600|2020-06-12 17:40:00|3.37|3.39|3.37|3.39|2718
1591983900|2020-06-12 17:45:00|3.38|3.38|3.355|3.355|3061
1591984200|2020-06-12 17:50:00|3.355|3.36|3.355|3.36|1801
1591984500|2020-06-12 17:55:00|3.36|3.36|3.36|3.36|983
1591984800|2020-06-12 18:00:00|3.355|3.37|3.355|3.37|1583
1591985100|2020-06-12 18:05:00|3.37|3.37|3.365|3.365|1040
1591985400|2020-06-12 18:10:00|3.37|3.38|3.37|3.38|2041
1591985700|2020-06-12 18:15:00|3.38|3.38|3.37|3.37|2925
1591986000|2020-06-12 18:20:00|3.375|3.39|3.375|3.39|2429
1591986300|2020-06-12 18:25:00|3.39|3.39|3.39|3.39|1321
1591986600|2020-06-12 18:30:00|3.394|3.41|3.39|3.39|9316
1591986900|2020-06-12 18:35:00|3.38|3.38|3.38|3.38|1079
1591987200|2020-06-12 18:40:00|3.38|3.38|3.38|3.38|300
1591987500|2020-06-12 18:45:00|3.38|3.38|3.38|3.38|1721
1591988400|2020-06-12 19:00:00|3.39|3.397|3.39|3.39|5891
1591989000|2020-06-12 19:10:00|3.39|3.39|3.39|3.39|1404
1591989300|2020-06-12 19:15:00|3.38|3.38|3.37|3.37|2654
1591989600|2020-06-12 19:20:00|3.37|3.37|3.37|3.37|560
1591989900|2020-06-12 19:25:00|3.36|3.36|3.36|3.36|1550
1591990200|2020-06-12 19:30:00|3.36|3.36|3.35|3.35|7532
1591990500|2020-06-12 19:35:00|3.36|3.385|3.36|3.36|12888
1591990800|2020-06-12 19:40:00|3.37|3.38|3.37|3.38|805
1591991100|2020-06-12 19:45:00|3.38|3.38|3.38|3.38|1812
1591991400|2020-06-12 19:50:00|3.38|3.39|3.37|3.37|2243
1591991700|2020-06-12 19:55:00|3.37|3.38|3.37|3.375|6506
1591992000|2020-06-12 20:00:00|3.38|3.38|3.38|3.38|1197
1592227500|2020-06-15 13:25:00|3.24|3.24|3.24|3.24|0
1592227800|2020-06-15 13:30:00|3.35|3.37|3.28|3.28|7406
1592228100|2020-06-15 13:35:00|3.315|3.315|3.3|3.3|1825
1592228400|2020-06-15 13:40:00|3.3|3.31|3.29|3.29|4864
1592228700|2020-06-15 13:45:00|3.285|3.31|3.28|3.31|3100
1592229000|2020-06-15 13:50:00|3.33|3.33|3.31|3.33|1746
1592229600|2020-06-15 14:00:00|3.33|3.33|3.31|3.31|3898
1592229900|2020-06-15 14:05:00|3.32|3.345|3.315|3.34|6946
1592230200|2020-06-15 14:10:00|3.33|3.35|3.325|3.34|3686
1592230500|2020-06-15 14:15:00|3.34|3.37|3.32|3.36|11181
1592230800|2020-06-15 14:20:00|3.36|3.36|3.36|3.36|3069
1592231100|2020-06-15 14:25:00|3.35|3.37|3.35|3.35|2101
1592231400|2020-06-15 14:30:00|3.35|3.35|3.33|3.35|4724
1592231700|2020-06-15 14:35:00|3.35|3.35|3.35|3.35|602
1592232000|2020-06-15 14:40:00|3.34|3.35|3.34|3.35|2504
1592232300|2020-06-15 14:45:00|3.36|3.373|3.36|3.36|2323
1592232600|2020-06-15 14:50:00|3.36|3.36|3.35|3.35|2178
1592232900|2020-06-15 14:55:00|3.35|3.35|3.34|3.34|827
1592233200|2020-06-15 15:00:00|3.349|3.375|3.349|3.375|1217
1592233500|2020-06-15 15:05:00|3.38|3.4|3.38|3.394|9065
1592233800|2020-06-15 15:10:00|3.4|3.41|3.39|3.41|3436
1592234100|2020-06-15 15:15:00|3.39|3.4|3.37|3.4|4813
1592234400|2020-06-15 15:20:00|3.4|3.4|3.4|3.4|101
1592234700|2020-06-15 15:25:00|3.39|3.4|3.39|3.4|1107
1592235000|2020-06-15 15:30:00|3.41|3.41|3.39|3.39|2735
1592235300|2020-06-15 15:35:00|3.399|3.399|3.399|3.399|100
1592235600|2020-06-15 15:40:00|3.39|3.39|3.39|3.39|421
1592235900|2020-06-15 15:45:00|3.38|3.39|3.38|3.38|1000
1592236200|2020-06-15 15:50:00|3.38|3.405|3.38|3.4|7853
1592236500|2020-06-15 15:55:00|3.41|3.41|3.41|3.41|1101
1592236800|2020-06-15 16:00:00|3.42|3.42|3.42|3.42|326
1592237100|2020-06-15 16:05:00|3.43|3.43|3.43|3.43|719
1592237400|2020-06-15 16:10:00|3.43|3.43|3.43|3.43|200
1592237700|2020-06-15 16:15:00|3.44|3.44|3.44|3.44|1607
1592238000|2020-06-15 16:20:00|3.43|3.45|3.43|3.45|6333
1592238300|2020-06-15 16:25:00|3.45|3.45|3.42|3.42|4153
1592238600|2020-06-15 16:30:00|3.42|3.42|3.4|3.42|7153
1592238900|2020-06-15 16:35:00|3.41|3.415|3.41|3.41|2000
1592239200|2020-06-15 16:40:00|3.41|3.41|3.39|3.4|3396
1592239500|2020-06-15 16:45:00|3.4|3.4|3.39|3.4|1985
1592239800|2020-06-15 16:50:00|3.39|3.391|3.39|3.39|1004
1592240100|2020-06-15 16:55:00|3.39|3.39|3.39|3.39|434
1592240400|2020-06-15 17:00:00|3.4|3.415|3.4|3.415|2672
1592240700|2020-06-15 17:05:00|3.42|3.42|3.42|3.42|100
1592241000|2020-06-15 17:10:00|3.41|3.425|3.41|3.42|4240
1592241300|2020-06-15 17:15:00|3.41|3.42|3.41|3.42|3752
1592241600|2020-06-15 17:20:00|3.41|3.41|3.41|3.41|1873
1592241900|2020-06-15 17:25:00|3.4|3.404|3.4|3.4|3210
1592242200|2020-06-15 17:30:00|3.39|3.41|3.39|3.41|2226
1592242500|2020-06-15 17:35:00|3.4|3.4|3.4|3.4|855
1592242800|2020-06-15 17:40:00|3.4|3.4|3.4|3.4|244
1592243100|2020-06-15 17:45:00|3.39|3.39|3.38|3.38|1034
1592243400|2020-06-15 17:50:00|3.39|3.4|3.38|3.4|3261
1592243700|2020-06-15 17:55:00|3.4|3.405|3.4|3.405|1100
1592244000|2020-06-15 18:00:00|3.41|3.43|3.41|3.43|2390
1592244600|2020-06-15 18:10:00|3.41|3.43|3.41|3.43|2766
1592244900|2020-06-15 18:15:00|3.44|3.44|3.44|3.44|658
1592245200|2020-06-15 18:20:00|3.43|3.43|3.42|3.42|1359
1592245500|2020-06-15 18:25:00|3.43|3.43|3.43|3.43|1251
1592245800|2020-06-15 18:30:00|3.44|3.44|3.42|3.42|1317
1592246100|2020-06-15 18:35:00|3.42|3.42|3.41|3.41|542
1592246400|2020-06-15 18:40:00|3.41|3.41|3.41|3.41|2284
1592246700|2020-06-15 18:45:00|3.42|3.42|3.41|3.41|1633
1592247000|2020-06-15 18:50:00|3.41|3.411|3.4|3.4|1028
1592247300|2020-06-15 18:55:00|3.409|3.409|3.4|3.4|913
1592247600|2020-06-15 19:00:00|3.39|3.44|3.39|3.44|3387
1592247900|2020-06-15 19:05:00|3.43|3.43|3.43|3.43|556
1592248500|2020-06-15 19:15:00|3.42|3.42|3.42|3.42|579
1592248800|2020-06-15 19:20:00|3.42|3.42|3.41|3.42|2686
1592249100|2020-06-15 19:25:00|3.43|3.44|3.42|3.42|1544
1592249400|2020-06-15 19:30:00|3.41|3.41|3.41|3.41|100
1592249700|2020-06-15 19:35:00|3.41|3.43|3.4|3.4|800
1592250000|2020-06-15 19:40:00|3.39|3.415|3.39|3.41|4016
1592250300|2020-06-15 19:45:00|3.41|3.41|3.4|3.4|9108
1592250600|2020-06-15 19:50:00|3.41|3.435|3.41|3.435|7128
1592250900|2020-06-15 19:55:00|3.43|3.44|3.425|3.44|5004
1592251200|2020-06-15 20:00:00|3.44|3.44|3.44|3.44|0
1592253000|2020-06-15 20:30:00|3.44|3.44|3.44|3.44|0
1592253900|2020-06-15 20:45:00|3.44|3.44|3.44|3.44|0
1592296200|2020-06-16 08:30:00|3.5|3.5|3.5|3.5|0
1592298300|2020-06-16 09:05:00|3.49|3.49|3.49|3.49|0
1592309700|2020-06-16 12:15:00|3.49|3.49|3.49|3.49|0
1592314200|2020-06-16 13:30:00|3.47|3.49|3.45|3.45|12775
1592314800|2020-06-16 13:40:00|3.44|3.45|3.44|3.445|6887
1592315100|2020-06-16 13:45:00|3.47|3.5|3.47|3.5|314
1592315400|2020-06-16 13:50:00|3.47|3.47|3.47|3.47|1780
1592315700|2020-06-16 13:55:00|3.47|3.47|3.46|3.46|872
1592316000|2020-06-16 14:00:00|3.465|3.465|3.46|3.46|1241
1592316300|2020-06-16 14:05:00|3.46|3.46|3.36|3.38|35910
1592316600|2020-06-16 14:10:00|3.378|3.405|3.378|3.4|5070
1592316900|2020-06-16 14:15:00|3.39|3.41|3.39|3.401|6005
1592317200|2020-06-16 14:20:00|3.4|3.43|3.38|3.42|7735
1592317500|2020-06-16 14:25:00|3.43|3.439|3.43|3.43|1142
1592317800|2020-06-16 14:30:00|3.435|3.44|3.41|3.41|4762
1592318100|2020-06-16 14:35:00|3.41|3.41|3.39|3.39|3015
1592318400|2020-06-16 14:40:00|3.38|3.38|3.375|3.375|685
1592318700|2020-06-16 14:45:00|3.37|3.39|3.37|3.39|7380
1592319000|2020-06-16 14:50:00|3.39|3.39|3.35|3.354|10735
1592319300|2020-06-16 14:55:00|3.35|3.35|3.32|3.32|6212
1592319600|2020-06-16 15:00:00|3.32|3.34|3.315|3.34|5286
1592319900|2020-06-16 15:05:00|3.35|3.363|3.35|3.363|7978
1592320200|2020-06-16 15:10:00|3.361|3.37|3.35|3.37|15347
1592320500|2020-06-16 15:15:00|3.37|3.38|3.37|3.38|2126
1592320800|2020-06-16 15:20:00|3.38|3.39|3.38|3.385|1495
1592321100|2020-06-16 15:25:00|3.39|3.39|3.385|3.39|306
1592321400|2020-06-16 15:30:00|3.39|3.4|3.39|3.39|4523
1592321700|2020-06-16 15:35:00|3.39|3.395|3.38|3.38|3445
1592322000|2020-06-16 15:40:00|3.36|3.363|3.36|3.36|800
1592322300|2020-06-16 15:45:00|3.36|3.39|3.36|3.39|3021
1592322600|2020-06-16 15:50:00|3.39|3.39|3.39|3.39|1217
1592322900|2020-06-16 15:55:00|3.38|3.38|3.38|3.38|1319
1592323200|2020-06-16 16:00:00|3.39|3.39|3.37|3.38|2572
1592323800|2020-06-16 16:10:00|3.38|3.385|3.38|3.385|818
1592324100|2020-06-16 16:15:00|3.39|3.4|3.39|3.4|1082
1592324400|2020-06-16 16:20:00|3.4|3.41|3.4|3.41|2866
1592324700|2020-06-16 16:25:00|3.41|3.41|3.408|3.408|1403
1592325300|2020-06-16 16:35:00|3.4|3.405|3.4|3.405|332
1592325600|2020-06-16 16:40:00|3.4|3.41|3.4|3.405|1108
1592325900|2020-06-16 16:45:00|3.41|3.41|3.39|3.39|2289
1592326200|2020-06-16 16:50:00|3.39|3.4|3.39|3.392|732
1592326500|2020-06-16 16:55:00|3.39|3.395|3.39|3.39|976
1592326800|2020-06-16 17:00:00|3.39|3.39|3.39|3.39|390
1592327100|2020-06-16 17:05:00|3.39|3.39|3.385|3.385|2063
1592327700|2020-06-16 17:15:00|3.39|3.39|3.38|3.38|1785
1592328000|2020-06-16 17:20:00|3.37|3.38|3.37|3.375|1255
1592328300|2020-06-16 17:25:00|3.38|3.38|3.37|3.37|892
1592328600|2020-06-16 17:30:00|3.37|3.37|3.365|3.365|1301
1592328900|2020-06-16 17:35:00|3.36|3.365|3.36|3.36|600
1592329200|2020-06-16 17:40:00|3.36|3.365|3.36|3.365|488
1592329500|2020-06-16 17:45:00|3.365|3.365|3.36|3.36|4827
1592329800|2020-06-16 17:50:00|3.365|3.365|3.35|3.35|2902
1592330100|2020-06-16 17:55:00|3.35|3.38|3.35|3.375|5256
1592330400|2020-06-16 18:00:00|3.38|3.4|3.38|3.4|3830
1592330700|2020-06-16 18:05:00|3.4|3.4|3.4|3.4|1191
1592331000|2020-06-16 18:10:00|3.405|3.41|3.405|3.405|1561
1592331300|2020-06-16 18:15:00|3.405|3.41|3.405|3.41|1493
1592331600|2020-06-16 18:20:00|3.415|3.415|3.375|3.38|6298
1592331900|2020-06-16 18:25:00|3.38|3.38|3.38|3.38|1293
1592332200|2020-06-16 18:30:00|3.39|3.4|3.39|3.4|2396
1592332500|2020-06-16 18:35:00|3.4|3.41|3.4|3.41|709
1592332800|2020-06-16 18:40:00|3.4|3.4|3.39|3.39|1101
1592333100|2020-06-16 18:45:00|3.39|3.395|3.39|3.395|503
1592333400|2020-06-16 18:50:00|3.4|3.4|3.395|3.4|1742
1592333700|2020-06-16 18:55:00|3.4|3.4|3.4|3.4|1180
1592334000|2020-06-16 19:00:00|3.395|3.4|3.395|3.4|1443
1592334300|2020-06-16 19:05:00|3.4|3.4|3.38|3.39|0
1592334600|2020-06-16 19:10:00|3.39|3.39|3.38|3.385|223357
1592334900|2020-06-16 19:15:00|3.385|3.385|3.36|3.365|3091
1592335200|2020-06-16 19:20:00|3.37|3.4|3.37|3.4|3762
1592335500|2020-06-16 19:25:00|3.4|3.6|3.395|3.58|225351
1592335800|2020-06-16 19:30:00|3.53|3.65|3.53|3.649|353139
1592336100|2020-06-16 19:35:00|3.64|3.69|3.64|3.67|101640
1592336400|2020-06-16 19:40:00|3.67|3.7|3.67|3.687|141060
1592336700|2020-06-16 19:45:00|3.69|3.7|3.68|3.695|145767
1592337000|2020-06-16 19:50:00|3.7|3.73|3.69|3.71|248028
1592337300|2020-06-16 19:55:00|3.71|3.76|3.691|3.745|128662
1592337600|2020-06-16 20:00:00|3.74|3.77|3.74|3.77|0
1592337900|2020-06-16 20:05:00|3.76|3.8|3.76|3.8|0
1592338200|2020-06-16 20:10:00|3.8|3.86|3.8|3.86|0
1592338500|2020-06-16 20:15:00|3.86|3.9|3.86|3.86|0
1592338800|2020-06-16 20:20:00|3.87|3.9|3.86|3.86|0
1592339100|2020-06-16 20:25:00|3.86|3.86|3.86|3.86|0
1592339400|2020-06-16 20:30:00|3.86|3.86|3.74|3.74|0
1592339700|2020-06-16 20:35:00|3.74|3.79|3.74|3.79|0
1592340000|2020-06-16 20:40:00|3.85|3.85|3.85|3.85|0
1592341200|2020-06-16 21:00:00|3.82|3.82|3.82|3.82|0
1592341500|2020-06-16 21:05:00|3.82|3.82|3.82|3.82|0
1592342100|2020-06-16 21:15:00|3.8|3.8|3.8|3.8|0
1592342700|2020-06-16 21:25:00|3.8|3.8|3.8|3.8|0
1592343000|2020-06-16 21:30:00|3.8|3.8|3.8|3.8|0
1592343300|2020-06-16 21:35:00|3.8|3.8|3.8|3.8|0
1592343600|2020-06-16 21:40:00|3.8|3.8|3.78|3.79|0
1592343900|2020-06-16 21:45:00|3.8|3.8|3.8|3.8|0
1592344200|2020-06-16 21:50:00|3.79|3.79|3.78|3.78|0
1592344500|2020-06-16 21:55:00|3.77|3.77|3.77|3.77|0
1592344800|2020-06-16 22:00:00|3.75|3.75|3.75|3.75|0
1592345100|2020-06-16 22:05:00|3.77|3.77|3.77|3.77|0
1592345700|2020-06-16 22:15:00|3.75|3.75|3.75|3.75|0
1592346300|2020-06-16 22:25:00|3.75|3.75|3.75|3.75|0
1592346600|2020-06-16 22:30:00|3.75|3.75|3.75|3.75|0
1592346900|2020-06-16 22:35:00|3.74|3.74|3.74|3.74|0
1592347200|2020-06-16 22:40:00|3.75|3.75|3.75|3.75|0
1592347500|2020-06-16 22:45:00|3.74|3.75|3.74|3.75|0
1592349000|2020-06-16 23:10:00|3.74|3.74|3.74|3.74|0
1592349300|2020-06-16 23:15:00|3.72|3.72|3.72|3.72|0
1592349900|2020-06-16 23:25:00|3.72|3.72|3.72|3.72|0
1592350500|2020-06-16 23:35:00|3.72|3.72|3.72|3.72|0
1592350800|2020-06-16 23:40:00|3.72|3.72|3.72|3.72|0
1592351700|2020-06-16 23:55:00|3.72|3.72|3.72|3.72|0
1592381700|2020-06-17 08:15:00|3.67|3.67|3.67|3.67|0
1592388000|2020-06-17 10:00:00|3.6|3.6|3.6|3.6|0
1592390100|2020-06-17 10:35:00|3.6|3.6|3.6|3.6|0
1592392500|2020-06-17 11:15:00|3.69|3.7|3.65|3.65|0
1592393400|2020-06-17 11:30:00|3.7|3.7|3.7|3.7|0
1592393700|2020-06-17 11:35:00|3.69|3.69|3.69|3.69|0
1592394600|2020-06-17 11:50:00|3.69|3.69|3.69|3.69|0
1592396100|2020-06-17 12:15:00|3.69|3.69|3.69|3.69|0
1592396700|2020-06-17 12:25:00|3.7|3.7|3.67|3.67|0
1592397300|2020-06-17 12:35:00|3.67|3.67|3.67|3.67|0
1592398800|2020-06-17 13:00:00|3.67|3.67|3.67|3.67|0
1592399400|2020-06-17 13:10:00|3.7|3.7|3.7|3.7|0
1592399700|2020-06-17 13:15:00|3.69|3.69|3.69|3.69|0
1592400000|2020-06-17 13:20:00|3.69|3.7|3.69|3.7|0
1592400600|2020-06-17 13:30:00|3.72|3.72|3.66|3.66|34341
1592400900|2020-06-17 13:35:00|3.665|3.72|3.665|3.68|15895
1592401200|2020-06-17 13:40:00|3.685|3.7|3.66|3.687|16727
1592401500|2020-06-17 13:45:00|3.69|3.69|3.52|3.55|97858
1592401800|2020-06-17 13:50:00|3.56|3.64|3.55|3.56|49786
1592402100|2020-06-17 13:55:00|3.56|3.56|3.52|3.535|21285
1592402400|2020-06-17 14:00:00|3.52|3.54|3.5|3.53|35614
1592402700|2020-06-17 14:05:00|3.52|3.52|3.5|3.51|18430
1592403000|2020-06-17 14:10:00|3.51|3.52|3.49|3.51|18363
1592403300|2020-06-17 14:15:00|3.51|3.51|3.47|3.48|19642
1592403600|2020-06-17 14:20:00|3.48|3.5|3.45|3.485|46065
1592403900|2020-06-17 14:25:00|3.49|3.5|3.45|3.459|7091
1592404200|2020-06-17 14:30:00|3.459|3.51|3.455|3.51|8782
1592404500|2020-06-17 14:35:00|3.509|3.509|3.47|3.471|7643
1592404800|2020-06-17 14:40:00|3.471|3.476|3.45|3.47|14776
1592405100|2020-06-17 14:45:00|3.46|3.47|3.46|3.463|7110
1592405400|2020-06-17 14:50:00|3.465|3.485|3.465|3.485|5928
1592405700|2020-06-17 14:55:00|3.486|3.495|3.475|3.475|16751
1592406000|2020-06-17 15:00:00|3.475|3.53|3.475|3.53|8048
1592406300|2020-06-17 15:05:00|3.53|3.561|3.52|3.561|31014
1592406600|2020-06-17 15:10:00|3.565|3.565|3.51|3.52|25570
1592406900|2020-06-17 15:15:00|3.515|3.54|3.515|3.535|7590
1592407200|2020-06-17 15:20:00|3.535|3.535|3.47|3.48|30189
1592407500|2020-06-17 15:25:00|3.477|3.48|3.47|3.475|13360
1592407800|2020-06-17 15:30:00|3.48|3.53|3.479|3.48|46914
1592408100|2020-06-17 15:35:00|3.48|3.485|3.477|3.48|9384
1592408400|2020-06-17 15:40:00|3.485|3.485|3.48|3.48|506
1592408700|2020-06-17 15:45:00|3.485|3.485|3.45|3.45|34378
1592409000|2020-06-17 15:50:00|3.455|3.46|3.45|3.45|11699
1592409300|2020-06-17 15:55:00|3.455|3.47|3.455|3.46|20706
1592409600|2020-06-17 16:00:00|3.459|3.47|3.45|3.469|6657
1592409900|2020-06-17 16:05:00|3.46|3.46|3.45|3.45|2006
1592410200|2020-06-17 16:10:00|3.45|3.45|3.41|3.43|60970
1592410500|2020-06-17 16:15:00|3.425|3.44|3.425|3.438|6115
1592410800|2020-06-17 16:20:00|3.435|3.46|3.435|3.45|10546
1592411100|2020-06-17 16:25:00|3.44|3.44|3.43|3.43|2131
1592411400|2020-06-17 16:30:00|3.435|3.45|3.435|3.449|2267
1592411700|2020-06-17 16:35:00|3.44|3.44|3.435|3.435|4485
1592412000|2020-06-17 16:40:00|3.431|3.431|3.43|3.43|5460
1592412300|2020-06-17 16:45:00|3.43|3.431|3.42|3.42|17666
1592412600|2020-06-17 16:50:00|3.42|3.43|3.42|3.43|6411
1592412900|2020-06-17 16:55:00|3.42|3.43|3.42|3.425|3777
1592413200|2020-06-17 17:00:00|3.43|3.45|3.43|3.43|15345
1592413500|2020-06-17 17:05:00|3.43|3.43|3.429|3.429|2701
1592413800|2020-06-17 17:10:00|3.42|3.43|3.415|3.43|30973
1592414100|2020-06-17 17:15:00|3.425|3.47|3.425|3.46|15522
1592414400|2020-06-17 17:20:00|3.46|3.465|3.44|3.44|10233
1592414700|2020-06-17 17:25:00|3.444|3.469|3.44|3.469|4291
1592415000|2020-06-17 17:30:00|3.469|3.473|3.45|3.47|16360
1592415300|2020-06-17 17:35:00|3.459|3.459|3.45|3.45|870
1592415600|2020-06-17 17:40:00|3.44|3.47|3.44|3.46|7510
1592415900|2020-06-17 17:45:00|3.45|3.45|3.445|3.45|1701
1592416200|2020-06-17 17:50:00|3.45|3.45|3.441|3.45|4053
1592416500|2020-06-17 17:55:00|3.44|3.445|3.44|3.44|1900
1592416800|2020-06-17 18:00:00|3.433|3.435|3.433|3.435|700
1592417100|2020-06-17 18:05:00|3.431|3.455|3.43|3.45|35192
1592417400|2020-06-17 18:10:00|3.45|3.49|3.45|3.49|14754
1592417700|2020-06-17 18:15:00|3.47|3.47|3.45|3.455|3946
1592418000|2020-06-17 18:20:00|3.459|3.459|3.45|3.45|1201
1592418300|2020-06-17 18:25:00|3.45|3.45|3.44|3.441|4244
1592418600|2020-06-17 18:30:00|3.441|3.441|3.44|3.44|1540
1592418900|2020-06-17 18:35:00|3.44|3.45|3.431|3.431|4508
1592419200|2020-06-17 18:40:00|3.435|3.445|3.435|3.44|5211
1592419800|2020-06-17 18:50:00|3.445|3.445|3.44|3.44|5067
1592420100|2020-06-17 18:55:00|3.44|3.44|3.41|3.415|15664
1592420400|2020-06-17 19:00:00|3.41|3.41|3.38|3.39|22316
1592420700|2020-06-17 19:05:00|3.39|3.39|3.38|3.38|2034
1592421000|2020-06-17 19:10:00|3.385|3.39|3.385|3.39|7662
1592421300|2020-06-17 19:15:00|3.388|3.42|3.388|3.405|5521
1592421600|2020-06-17 19:20:00|3.4|3.4|3.35|3.36|38014
1592421900|2020-06-17 19:25:00|3.35|3.36|3.35|3.355|4382
1592422200|2020-06-17 19:30:00|3.36|3.38|3.35|3.37|9330
1592422500|2020-06-17 19:35:00|3.37|3.39|3.36|3.39|4864
1592422800|2020-06-17 19:40:00|3.388|3.39|3.38|3.38|6886
1592423100|2020-06-17 19:45:00|3.385|3.39|3.38|3.385|7661
1592423400|2020-06-17 19:50:00|3.39|3.399|3.385|3.395|9422
1592423700|2020-06-17 19:55:00|3.395|3.42|3.39|3.41|30376
1592424000|2020-06-17 20:00:00|3.41|3.41|3.41|3.41|2160
1592426400|2020-06-17 20:40:00|3.4|3.4|3.4|3.4|0
1592431500|2020-06-17 22:05:00|3.4|3.4|3.4|3.4|0
1592487000|2020-06-18 13:30:00|3.42|3.43|3.42|3.42|9650
1592487300|2020-06-18 13:35:00|3.42|3.464|3.415|3.46|11717
1592487600|2020-06-18 13:40:00|3.472|3.49|3.46|3.47|18426
1592487900|2020-06-18 13:45:00|3.48|3.56|3.475|3.51|82112
1592488200|2020-06-18 13:50:00|3.5|3.515|3.5|3.51|2200
1592488500|2020-06-18 13:55:00|3.51|3.59|3.49|3.56|32662
1592488800|2020-06-18 14:00:00|3.56|3.56|3.53|3.54|5366
1592489100|2020-06-18 14:05:00|3.55|3.59|3.55|3.579|23072
1592489400|2020-06-18 14:10:00|3.575|3.575|3.56|3.562|5296
1592489700|2020-06-18 14:15:00|3.56|3.57|3.55|3.555|19781
1592490000|2020-06-18 14:20:00|3.555|3.555|3.535|3.535|38059
1592490300|2020-06-18 14:25:00|3.53|3.53|3.48|3.485|29330
1592490600|2020-06-18 14:30:00|3.485|3.52|3.48|3.515|11201
1592490900|2020-06-18 14:35:00|3.515|3.52|3.48|3.48|12926
1592491200|2020-06-18 14:40:00|3.49|3.49|3.48|3.48|27780
1592491500|2020-06-18 14:45:00|3.485|3.49|3.48|3.485|6067
1592491800|2020-06-18 14:50:00|3.49|3.49|3.48|3.49|1800
1592492100|2020-06-18 14:55:00|3.49|3.49|3.485|3.489|2596
1592492400|2020-06-18 15:00:00|3.49|3.49|3.48|3.489|1050
1592492700|2020-06-18 15:05:00|3.485|3.485|3.48|3.485|811
1592493000|2020-06-18 15:10:00|3.485|3.49|3.48|3.489|6647
1592493300|2020-06-18 15:15:00|3.49|3.49|3.49|3.49|605
1592493600|2020-06-18 15:20:00|3.485|3.485|3.48|3.48|7208
1592493900|2020-06-18 15:25:00|3.485|3.49|3.48|3.485|2102
1592494200|2020-06-18 15:30:00|3.485|3.49|3.48|3.485|1505
1592494500|2020-06-18 15:35:00|3.485|3.49|3.48|3.48|6306
1592494800|2020-06-18 15:40:00|3.485|3.49|3.485|3.49|1741
1592495100|2020-06-18 15:45:00|3.49|3.49|3.485|3.485|472
1592495400|2020-06-18 15:50:00|3.48|3.49|3.48|3.485|1772
1592495700|2020-06-18 15:55:00|3.485|3.49|3.48|3.485|10420
1592496000|2020-06-18 16:00:00|3.485|3.485|3.48|3.48|2026
1592496300|2020-06-18 16:05:00|3.485|3.485|3.48|3.48|2930
1592496600|2020-06-18 16:10:00|3.47|3.475|3.46|3.46|4175
1592496900|2020-06-18 16:15:00|3.463|3.466|3.463|3.466|553
1592497200|2020-06-18 16:20:00|3.46|3.465|3.46|3.465|1000
1592497500|2020-06-18 16:25:00|3.47|3.47|3.465|3.465|425
1592497800|2020-06-18 16:30:00|3.465|3.465|3.45|3.45|3318
1592498100|2020-06-18 16:35:00|3.45|3.45|3.45|3.45|2219
1592498400|2020-06-18 16:40:00|3.45|3.45|3.444|3.444|728
1592498700|2020-06-18 16:45:00|3.44|3.445|3.44|3.445|300
1592499000|2020-06-18 16:50:00|3.445|3.45|3.44|3.44|500
1592499300|2020-06-18 16:55:00|3.445|3.45|3.44|3.44|2421
1592499600|2020-06-18 17:00:00|3.44|3.446|3.44|3.44|5111
1592499900|2020-06-18 17:05:00|3.44|3.44|3.44|3.44|400
1592500200|2020-06-18 17:10:00|3.44|3.445|3.44|3.44|400
1592500500|2020-06-18 17:15:00|3.445|3.445|3.445|3.445|400
1592500800|2020-06-18 17:20:00|3.446|3.446|3.445|3.445|1049
1592501100|2020-06-18 17:25:00|3.445|3.445|3.445|3.445|100
1592501400|2020-06-18 17:30:00|3.44|3.445|3.44|3.445|1101
1592501700|2020-06-18 17:35:00|3.44|3.45|3.44|3.445|5500
1592502000|2020-06-18 17:40:00|3.443|3.445|3.44|3.44|1425
1592502300|2020-06-18 17:45:00|3.445|3.445|3.44|3.44|457
1592502600|2020-06-18 17:50:00|3.445|3.445|3.44|3.44|2947
1592502900|2020-06-18 17:55:00|3.445|3.45|3.44|3.45|1151
1592503200|2020-06-18 18:00:00|3.44|3.445|3.44|3.445|1800
1592503500|2020-06-18 18:05:00|3.44|3.445|3.44|3.445|6135
1592503800|2020-06-18 18:10:00|3.44|3.445|3.44|3.445|604
1592504100|2020-06-18 18:15:00|3.44|3.445|3.44|3.445|1400
1592504400|2020-06-18 18:20:00|3.445|3.445|3.445|3.445|300
1592504700|2020-06-18 18:25:00|3.445|3.445|3.44|3.44|302
1592505000|2020-06-18 18:30:00|3.445|3.45|3.44|3.44|5974
1592505300|2020-06-18 18:35:00|3.445|3.445|3.44|3.44|1947
1592505600|2020-06-18 18:40:00|3.445|3.445|3.445|3.445|200
1592505900|2020-06-18 18:45:00|3.445|3.445|3.4|3.41|22818
1592506200|2020-06-18 18:50:00|3.41|3.41|3.4|3.405|17362
1592506500|2020-06-18 18:55:00|3.4|3.41|3.4|3.405|4290
1592506800|2020-06-18 19:00:00|3.4|3.41|3.4|3.405|6661
1592507100|2020-06-18 19:05:00|3.4|3.405|3.4|3.4|2070
1592507400|2020-06-18 19:10:00|3.405|3.405|3.4|3.405|4300
1592507700|2020-06-18 19:15:00|3.4|3.405|3.4|3.4|6660
1592508000|2020-06-18 19:20:00|3.4|3.405|3.4|3.405|2600
1592508300|2020-06-18 19:25:00|3.4|3.405|3.4|3.405|2319
1592508600|2020-06-18 19:30:00|3.4|3.405|3.4|3.4|4716
1592508900|2020-06-18 19:35:00|3.405|3.405|3.4|3.4|1725
1592509200|2020-06-18 19:40:00|3.405|3.405|3.4|3.4|14559
1592509500|2020-06-18 19:45:00|3.4|3.409|3.4|3.4|2659
1592509800|2020-06-18 19:50:00|3.405|3.41|3.4|3.4|11806
1592510100|2020-06-18 19:55:00|3.4|3.41|3.4|3.405|15325
1592510400|2020-06-18 20:00:00|3.41|3.41|3.41|3.41|0
1592512200|2020-06-18 20:30:00|3.41|3.41|3.41|3.41|0
1592513400|2020-06-18 20:50:00|3.41|3.41|3.41|3.41|0
1592514600|2020-06-18 21:10:00|3.41|3.41|3.41|3.41|0
1592514900|2020-06-18 21:15:00|3.46|3.5|3.46|3.5|0
1592515500|2020-06-18 21:25:00|3.41|3.41|3.41|3.41|0
1592515800|2020-06-18 21:30:00|3.41|3.41|3.41|3.41|0
1592564700|2020-06-19 11:05:00|3.4|3.4|3.4|3.4|0
1592568900|2020-06-19 12:15:00|3.4|3.4|3.4|3.4|0
1592569500|2020-06-19 12:25:00|3.45|3.45|3.45|3.45|0
1592569800|2020-06-19 12:30:00|3.42|3.42|3.42|3.42|0
1592573400|2020-06-19 13:30:00|3.42|3.455|3.42|3.45|5245
1592573700|2020-06-19 13:35:00|3.43|3.43|3.37|3.419|13352
1592574000|2020-06-19 13:40:00|3.42|3.42|3.4|3.4|18758
1592574300|2020-06-19 13:45:00|3.39|3.415|3.39|3.415|2702
1592574600|2020-06-19 13:50:00|3.43|3.45|3.42|3.44|7067
1592574900|2020-06-19 13:55:00|3.45|3.5|3.43|3.43|37146
1592575200|2020-06-19 14:00:00|3.44|3.44|3.41|3.41|7345
1592575500|2020-06-19 14:05:00|3.41|3.43|3.41|3.43|7550
1592575800|2020-06-19 14:10:00|3.43|3.47|3.43|3.46|5278
1592576100|2020-06-19 14:15:00|3.45|3.47|3.44|3.46|4944
1592576400|2020-06-19 14:20:00|3.48|3.56|3.48|3.55|58841
1592576700|2020-06-19 14:25:00|3.54|3.55|3.53|3.54|18040
1592577000|2020-06-19 14:30:00|3.525|3.525|3.51|3.515|6066
1592577300|2020-06-19 14:35:00|3.52|3.54|3.52|3.54|2451
1592577600|2020-06-19 14:40:00|3.535|3.535|3.51|3.51|6807
1592577900|2020-06-19 14:45:00|3.51|3.52|3.51|3.52|5826
1592578200|2020-06-19 14:50:00|3.52|3.52|3.515|3.515|2046
1592578500|2020-06-19 14:55:00|3.52|3.52|3.51|3.51|8821
1592578800|2020-06-19 15:00:00|3.52|3.52|3.5|3.505|6887
1592579100|2020-06-19 15:05:00|3.5|3.5|3.495|3.495|2406
1592579400|2020-06-19 15:10:00|3.495|3.52|3.49|3.52|19610
1592579700|2020-06-19 15:15:00|3.51|3.51|3.51|3.51|300
1592580000|2020-06-19 15:20:00|3.505|3.52|3.5|3.52|33931
1592580300|2020-06-19 15:25:00|3.53|3.535|3.53|3.535|505
1592580900|2020-06-19 15:35:00|3.53|3.53|3.5|3.5|10489
1592581200|2020-06-19 15:40:00|3.505|3.505|3.49|3.49|9950
1592581500|2020-06-19 15:45:00|3.495|3.52|3.495|3.51|9039
1592581800|2020-06-19 15:50:00|3.5|3.54|3.5|3.54|12786
1592582100|2020-06-19 15:55:00|3.54|3.55|3.54|3.545|4519
1592582400|2020-06-19 16:00:00|3.54|3.56|3.53|3.545|18957
1592582700|2020-06-19 16:05:00|3.54|3.55|3.53|3.55|9812
1592583000|2020-06-19 16:10:00|3.549|3.55|3.535|3.54|6209
1592583300|2020-06-19 16:15:00|3.535|3.55|3.5|3.5|16794
1592583600|2020-06-19 16:20:00|3.5|3.515|3.48|3.48|14171
1592583900|2020-06-19 16:25:00|3.485|3.5|3.485|3.5|3650
1592584200|2020-06-19 16:30:00|3.51|3.525|3.51|3.52|18697
1592584500|2020-06-19 16:35:00|3.52|3.54|3.52|3.53|5087
1592584800|2020-06-19 16:40:00|3.53|3.54|3.525|3.533|5458
1592585100|2020-06-19 16:45:00|3.535|3.535|3.52|3.525|4353
1592585400|2020-06-19 16:50:00|3.525|3.525|3.52|3.52|2600
1592585700|2020-06-19 16:55:00|3.525|3.53|3.525|3.525|3800
1592586000|2020-06-19 17:00:00|3.52|3.52|3.51|3.515|1904
1592586300|2020-06-19 17:05:00|3.52|3.52|3.51|3.51|1400
1592586600|2020-06-19 17:10:00|3.51|3.53|3.51|3.525|11504
1592586900|2020-06-19 17:15:00|3.52|3.55|3.52|3.54|25300
1592587200|2020-06-19 17:20:00|3.535|3.55|3.535|3.545|9509
1592587500|2020-06-19 17:25:00|3.54|3.56|3.54|3.56|12133
1592587800|2020-06-19 17:30:00|3.55|3.555|3.55|3.55|5620
1592588100|2020-06-19 17:35:00|3.555|3.56|3.55|3.55|1851
1592588400|2020-06-19 17:40:00|3.555|3.56|3.555|3.555|1001
1592588700|2020-06-19 17:45:00|3.555|3.56|3.55|3.56|9332
1592589000|2020-06-19 17:50:00|3.555|3.555|3.55|3.55|959
1592589300|2020-06-19 17:55:00|3.56|3.57|3.54|3.54|27026
1592589600|2020-06-19 18:00:00|3.545|3.55|3.545|3.549|1825
1592589900|2020-06-19 18:05:00|3.545|3.55|3.54|3.55|4735
1592590200|2020-06-19 18:10:00|3.54|3.54|3.54|3.54|734
1592590500|2020-06-19 18:15:00|3.545|3.55|3.54|3.545|17484
1592590800|2020-06-19 18:20:00|3.545|3.57|3.545|3.57|8584
1592591100|2020-06-19 18:25:00|3.565|3.59|3.555|3.59|25401
1592591400|2020-06-19 18:30:00|3.595|3.605|3.58|3.585|50461
1592591700|2020-06-19 18:35:00|3.58|3.59|3.58|3.58|1600
1592592000|2020-06-19 18:40:00|3.58|3.59|3.58|3.58|1600
1592592300|2020-06-19 18:45:00|3.58|3.58|3.58|3.58|3068
1592592600|2020-06-19 18:50:00|3.57|3.57|3.54|3.56|12902
1592592900|2020-06-19 18:55:00|3.563|3.568|3.56|3.56|1876
1592593200|2020-06-19 19:00:00|3.56|3.56|3.53|3.53|10140
1592593500|2020-06-19 19:05:00|3.52|3.53|3.5|3.51|38688
1592593800|2020-06-19 19:10:00|3.51|3.51|3.49|3.495|9492
1592594100|2020-06-19 19:15:00|3.49|3.52|3.49|3.52|23760
1592594400|2020-06-19 19:20:00|3.519|3.519|3.5|3.5|7008
1592594700|2020-06-19 19:25:00|3.495|3.495|3.44|3.445|24451
1592595000|2020-06-19 19:30:00|3.445|3.45|3.43|3.435|20175
1592595300|2020-06-19 19:35:00|3.435|3.44|3.425|3.435|26277
1592595600|2020-06-19 19:40:00|3.43|3.43|3.4|3.4|53304
1592595900|2020-06-19 19:45:00|3.405|3.41|3.37|3.38|61223
1592596200|2020-06-19 19:50:00|3.39|3.54|3.38|3.49|95591
1592596500|2020-06-19 19:55:00|3.49|3.56|3.37|3.56|242862
1592596800|2020-06-19 20:00:00|3.57|3.57|3.57|3.57|334454
1592599500|2020-06-19 20:45:00|3.57|3.57|3.57|3.57|0
1592604000|2020-06-19 22:00:00|3.53|3.53|3.53|3.53|0
1592604300|2020-06-19 22:05:00|3.52|3.52|3.52|3.52|0
1592604600|2020-06-19 22:10:00|3.52|3.52|3.52|3.52|0
1592609700|2020-06-19 23:35:00|3.55|3.55|3.55|3.55|0
1592610300|2020-06-19 23:45:00|3.57|3.57|3.57|3.57|0
1592824500|2020-06-22 11:15:00|3.53|3.53|3.53|3.53|0
1592832600|2020-06-22 13:30:00|3.59|3.59|3.535|3.575|5388
1592832900|2020-06-22 13:35:00|3.598|3.598|3.52|3.52|36396
1592833200|2020-06-22 13:40:00|3.51|3.54|3.51|3.54|6648
1592833500|2020-06-22 13:45:00|3.53|3.55|3.53|3.55|5196
1592833800|2020-06-22 13:50:00|3.54|3.58|3.533|3.58|5456
1592834100|2020-06-22 13:55:00|3.58|3.59|3.58|3.59|576
1592834400|2020-06-22 14:00:00|3.59|3.59|3.56|3.58|4589
1592834700|2020-06-22 14:05:00|3.577|3.58|3.56|3.574|4331
1592835000|2020-06-22 14:10:00|3.56|3.6|3.56|3.6|7614
1592835300|2020-06-22 14:15:00|3.61|3.62|3.587|3.59|7365
1592835600|2020-06-22 14:20:00|3.6|3.62|3.595|3.62|7738
1592835900|2020-06-22 14:25:00|3.627|3.65|3.621|3.645|6811
1592836200|2020-06-22 14:30:00|3.64|3.65|3.635|3.64|9473
1592836500|2020-06-22 14:35:00|3.65|3.65|3.635|3.65|14481
1592836800|2020-06-22 14:40:00|3.65|3.66|3.645|3.655|13463
1592837100|2020-06-22 14:45:00|3.66|3.69|3.66|3.68|27906
1592837400|2020-06-22 14:50:00|3.68|3.68|3.65|3.655|12287
1592837700|2020-06-22 14:55:00|3.65|3.65|3.64|3.65|9980
1592838000|2020-06-22 15:00:00|3.65|3.66|3.65|3.66|7375
1592838300|2020-06-22 15:05:00|3.66|3.67|3.66|3.67|3749
1592838600|2020-06-22 15:10:00|3.67|3.72|3.665|3.715|66468
1592838900|2020-06-22 15:15:00|3.72|3.73|3.67|3.7|37798
1592839200|2020-06-22 15:20:00|3.7|3.7|3.69|3.69|3367
1592839500|2020-06-22 15:25:00|3.69|3.7|3.69|3.695|2779
1592839800|2020-06-22 15:30:00|3.7|3.71|3.7|3.71|7629
1592840100|2020-06-22 15:35:00|3.71|3.73|3.7|3.73|12389
1592840400|2020-06-22 15:40:00|3.73|3.75|3.71|3.725|25003
1592840700|2020-06-22 15:45:00|3.721|3.727|3.72|3.72|6364
1592841000|2020-06-22 15:50:00|3.71|3.71|3.7|3.71|6055
1592841300|2020-06-22 15:55:00|3.71|3.71|3.71|3.71|500
1592841600|2020-06-22 16:00:00|3.71|3.74|3.71|3.74|5151
1592841900|2020-06-22 16:05:00|3.735|3.735|3.723|3.73|3861
1592842200|2020-06-22 16:10:00|3.72|3.74|3.72|3.735|9650
1592842500|2020-06-22 16:15:00|3.74|3.74|3.736|3.74|3202
1592842800|2020-06-22 16:20:00|3.745|3.745|3.735|3.735|3000
1592843100|2020-06-22 16:25:00|3.74|3.749|3.74|3.749|2915
1592843400|2020-06-22 16:30:00|3.745|3.75|3.74|3.745|5500
1592843700|2020-06-22 16:35:00|3.745|3.745|3.745|3.745|251
1592844000|2020-06-22 16:40:00|3.745|3.75|3.741|3.745|1755
1592844300|2020-06-22 16:45:00|3.744|3.75|3.74|3.75|17547
1592844600|2020-06-22 16:50:00|3.745|3.75|3.74|3.745|4732
1592844900|2020-06-22 16:55:00|3.74|3.745|3.74|3.745|1106
1592845200|2020-06-22 17:00:00|3.75|3.82|3.745|3.795|100280
1592845500|2020-06-22 17:05:00|3.795|3.815|3.765|3.77|45664
1592845800|2020-06-22 17:10:00|3.78|3.78|3.77|3.77|440
1592846100|2020-06-22 17:15:00|3.78|3.78|3.76|3.775|12957
1592846400|2020-06-22 17:20:00|3.775|3.775|3.775|3.775|850
1592846700|2020-06-22 17:25:00|3.775|3.79|3.775|3.789|4577
1592847000|2020-06-22 17:30:00|3.785|3.805|3.785|3.795|14167
1592847300|2020-06-22 17:35:00|3.795|3.799|3.785|3.785|4402
1592847600|2020-06-22 17:40:00|3.79|3.795|3.77|3.78|19271
1592847900|2020-06-22 17:45:00|3.775|3.775|3.77|3.77|1676
1592848200|2020-06-22 17:50:00|3.78|3.78|3.78|3.78|780
1592848500|2020-06-22 17:55:00|3.775|3.775|3.77|3.77|213
1592848800|2020-06-22 18:00:00|3.775|3.775|3.77|3.77|3446
1592849100|2020-06-22 18:05:00|3.765|3.78|3.765|3.775|18973
1592849400|2020-06-22 18:10:00|3.78|3.78|3.775|3.78|6822
1592849700|2020-06-22 18:15:00|3.785|3.785|3.785|3.785|836
1592850000|2020-06-22 18:20:00|3.79|3.83|3.79|3.825|11152
1592850300|2020-06-22 18:25:00|3.83|3.83|3.825|3.826|1489
1592850600|2020-06-22 18:30:00|3.825|3.83|3.825|3.825|7549
1592850900|2020-06-22 18:35:00|3.825|3.83|3.82|3.825|23336
1592851200|2020-06-22 18:40:00|3.826|3.83|3.81|3.815|8288
1592851500|2020-06-22 18:45:00|3.82|3.82|3.815|3.815|1501
1592851800|2020-06-22 18:50:00|3.81|3.81|3.81|3.81|835
1592852100|2020-06-22 18:55:00|3.8|3.805|3.8|3.805|3918
1592852400|2020-06-22 19:00:00|3.805|3.82|3.805|3.81|9516
1592852700|2020-06-22 19:05:00|3.8|3.803|3.8|3.8|785
1592853000|2020-06-22 19:10:00|3.802|3.805|3.8|3.8|3128
1592853300|2020-06-22 19:15:00|3.805|3.805|3.77|3.779|6072
1592853600|2020-06-22 19:20:00|3.78|3.79|3.775|3.775|5802
1592853900|2020-06-22 19:25:00|3.775|3.78|3.77|3.78|1800
1592854200|2020-06-22 19:30:00|3.78|3.8|3.78|3.795|4239
1592854500|2020-06-22 19:35:00|3.8|3.83|3.8|3.825|8034
1592854800|2020-06-22 19:40:00|3.825|3.84|3.8|3.83|17224
1592855100|2020-06-22 19:45:00|3.84|3.84|3.8|3.8|16809
1592855400|2020-06-22 19:50:00|3.79|3.796|3.79|3.792|8341
1592855700|2020-06-22 19:55:00|3.795|3.83|3.79|3.82|25513
1592856000|2020-06-22 20:00:00|3.8|3.8|3.8|3.8|0
1592859000|2020-06-22 20:50:00|3.8|3.8|3.8|3.8|0
1592865900|2020-06-22 22:45:00|3.81|3.81|3.81|3.81|0
1592866200|2020-06-22 22:50:00|3.81|3.81|3.81|3.81|0
1592914500|2020-06-23 12:15:00|3.9|3.94|3.9|3.94|0
1592915700|2020-06-23 12:35:00|3.95|3.95|3.95|3.95|0
1592916000|2020-06-23 12:40:00|3.95|3.95|3.95|3.95|0
1592916600|2020-06-23 12:50:00|3.95|3.95|3.95|3.95|0
1592917500|2020-06-23 13:05:00|3.97|3.97|3.97|3.97|0
1592917800|2020-06-23 13:10:00|3.96|3.96|3.96|3.96|0
1592918100|2020-06-23 13:15:00|3.97|3.97|3.96|3.96|0
1592918400|2020-06-23 13:20:00|3.96|3.97|3.96|3.97|0
1592918700|2020-06-23 13:25:00|3.97|3.97|3.97|3.97|0
1592919000|2020-06-23 13:30:00|3.9|3.91|3.82|3.84|42617
1592919300|2020-06-23 13:35:00|3.837|3.89|3.83|3.888|6951
1592919600|2020-06-23 13:40:00|3.88|3.88|3.845|3.85|12405
1592919900|2020-06-23 13:45:00|3.85|3.87|3.84|3.85|13842
1592920200|2020-06-23 13:50:00|3.85|3.86|3.82|3.84|35884
1592920500|2020-06-23 13:55:00|3.84|3.84|3.77|3.77|42370
1592920800|2020-06-23 14:00:00|3.77|3.79|3.72|3.72|44333
1592921100|2020-06-23 14:05:00|3.73|3.757|3.71|3.711|19404
1592921400|2020-06-23 14:10:00|3.72|3.72|3.71|3.72|7677
1592921700|2020-06-23 14:15:00|3.715|3.75|3.71|3.75|16371
1592922000|2020-06-23 14:20:00|3.75|3.76|3.735|3.744|4414
1592922300|2020-06-23 14:25:00|3.745|3.745|3.73|3.737|4366
1592922600|2020-06-23 14:30:00|3.78|3.79|3.78|3.789|9256
1592922900|2020-06-23 14:35:00|3.787|3.82|3.787|3.81|23392
1592923200|2020-06-23 14:40:00|3.81|3.81|3.8|3.8|1353
1592923500|2020-06-23 14:45:00|3.8|3.82|3.79|3.82|6898
1592923800|2020-06-23 14:50:00|3.82|3.83|3.819|3.819|6939
1592924100|2020-06-23 14:55:00|3.811|3.815|3.795|3.795|5503
1592924400|2020-06-23 15:00:00|3.8|3.81|3.795|3.795|2732
1592924700|2020-06-23 15:05:00|3.791|3.795|3.77|3.77|3733
1592925000|2020-06-23 15:10:00|3.77|3.77|3.76|3.765|4947
1592925300|2020-06-23 15:15:00|3.765|3.769|3.765|3.765|1766
1592925600|2020-06-23 15:20:00|3.77|3.77|3.74|3.75|7693
1592925900|2020-06-23 15:25:00|3.73|3.73|3.73|3.73|130
1592926800|2020-06-23 15:40:00|3.745|3.75|3.745|3.75|5357
1592927100|2020-06-23 15:45:00|3.75|3.76|3.75|3.75|620
1592927400|2020-06-23 15:50:00|3.75|3.75|3.72|3.73|12189
1592928000|2020-06-23 16:00:00|3.74|3.75|3.739|3.745|5572
1592928300|2020-06-23 16:05:00|3.75|3.75|3.74|3.74|1620
1592928600|2020-06-23 16:10:00|3.74|3.74|3.73|3.73|1720
1592928900|2020-06-23 16:15:00|3.74|3.74|3.74|3.74|721
1592929200|2020-06-23 16:20:00|3.74|3.74|3.72|3.72|1520
1592929500|2020-06-23 16:25:00|3.73|3.739|3.73|3.739|1410
1592929800|2020-06-23 16:30:00|3.74|3.75|3.74|3.75|780
1592930100|2020-06-23 16:35:00|3.74|3.745|3.74|3.74|2102
1592930400|2020-06-23 16:40:00|3.74|3.74|3.739|3.739|1961
1592930700|2020-06-23 16:45:00|3.74|3.74|3.73|3.74|2301
1592931000|2020-06-23 16:50:00|3.74|3.74|3.74|3.74|2100
1592931300|2020-06-23 16:55:00|3.737|3.74|3.737|3.74|1060
1592931600|2020-06-23 17:00:00|3.74|3.76|3.74|3.76|3087
1592931900|2020-06-23 17:05:00|3.76|3.76|3.745|3.75|15344
1592932200|2020-06-23 17:10:00|3.745|3.745|3.745|3.745|800
1592932500|2020-06-23 17:15:00|3.75|3.75|3.745|3.745|360
1592932800|2020-06-23 17:20:00|3.745|3.75|3.745|3.75|960
1592933100|2020-06-23 17:25:00|3.745|3.75|3.745|3.75|1705
1592933400|2020-06-23 17:30:00|3.75|3.75|3.74|3.74|4920
1592933700|2020-06-23 17:35:00|3.735|3.735|3.735|3.735|340
1592934000|2020-06-23 17:40:00|3.74|3.74|3.735|3.74|1396
1592934300|2020-06-23 17:45:00|3.74|3.74|3.735|3.735|4322
1592934600|2020-06-23 17:50:00|3.74|3.74|3.725|3.73|2855
1592934900|2020-06-23 17:55:00|3.725|3.73|3.725|3.725|3271
1592935200|2020-06-23 18:00:00|3.73|3.73|3.72|3.725|2894
1592935500|2020-06-23 18:05:00|3.73|3.73|3.73|3.73|1050
1592935800|2020-06-23 18:10:00|3.73|3.745|3.73|3.745|1560
1592936100|2020-06-23 18:15:00|3.75|3.76|3.75|3.76|4410
1592936400|2020-06-23 18:20:00|3.76|3.78|3.76|3.78|2369
1592936700|2020-06-23 18:25:00|3.775|3.78|3.775|3.78|630
1592937000|2020-06-23 18:30:00|3.78|3.78|3.775|3.78|3410
1592937300|2020-06-23 18:35:00|3.78|3.79|3.78|3.79|2340
1592937600|2020-06-23 18:40:00|3.79|3.79|3.785|3.785|512
1592937900|2020-06-23 18:45:00|3.785|3.785|3.75|3.75|6701
1592938200|2020-06-23 18:50:00|3.76|3.76|3.76|3.76|400
1592938500|2020-06-23 18:55:00|3.759|3.759|3.759|3.759|244
1592938800|2020-06-23 19:00:00|3.76|3.77|3.76|3.77|3602
1592939100|2020-06-23 19:05:00|3.77|3.78|3.77|3.78|2549
1592939400|2020-06-23 19:10:00|3.78|3.78|3.77|3.775|3850
1592939700|2020-06-23 19:15:00|3.77|3.78|3.77|3.775|630
1592940000|2020-06-23 19:20:00|3.78|3.78|3.75|3.75|9818
1592940300|2020-06-23 19:25:00|3.755|3.755|3.74|3.75|5223
1592940600|2020-06-23 19:30:00|3.745|3.769|3.74|3.769|4315
1592940900|2020-06-23 19:35:00|3.77|3.775|3.765|3.775|2337
1592941200|2020-06-23 19:40:00|3.775|3.78|3.77|3.78|4910
1592941500|2020-06-23 19:45:00|3.78|3.79|3.77|3.77|8508
1592941800|2020-06-23 19:50:00|3.76|3.77|3.73|3.73|12777
1592942100|2020-06-23 19:55:00|3.74|3.75|3.73|3.745|13736
1592942400|2020-06-23 20:00:00|3.74|3.74|3.74|3.74|0
1592953800|2020-06-23 23:10:00|3.78|3.8|3.78|3.8|0
1592995800|2020-06-24 10:50:00|3.7|3.7|3.69|3.69|0
1592999400|2020-06-24 11:50:00|3.66|3.66|3.65|3.65|0
1593000900|2020-06-24 12:15:00|3.684|3.684|3.684|3.684|0
1593005100|2020-06-24 13:25:00|3.65|3.65|3.65|3.65|0
1593005400|2020-06-24 13:30:00|3.7|3.7|3.7|3.7|4442
1593005700|2020-06-24 13:35:00|3.685|3.72|3.685|3.72|4594
1593006000|2020-06-24 13:40:00|3.73|3.73|3.7|3.7|6181
1593006300|2020-06-24 13:45:00|3.7|3.7|3.67|3.67|3803
1593006600|2020-06-24 13:50:00|3.68|3.69|3.66|3.67|2242
1593006900|2020-06-24 13:55:00|3.67|3.68|3.65|3.65|5194
1593007200|2020-06-24 14:00:00|3.65|3.66|3.61|3.63|28505
1593007500|2020-06-24 14:05:00|3.63|3.65|3.63|3.645|9743
1593007800|2020-06-24 14:10:00|3.645|3.67|3.645|3.66|9992
1593008100|2020-06-24 14:15:00|3.68|3.69|3.67|3.67|6514
1593008400|2020-06-24 14:20:00|3.67|3.68|3.67|3.68|830
1593008700|2020-06-24 14:25:00|3.69|3.815|3.69|3.81|128168
1593009000|2020-06-24 14:30:00|3.83|3.83|3.77|3.79|28561
1593009300|2020-06-24 14:35:00|3.79|3.79|3.76|3.77|9142
1593009600|2020-06-24 14:40:00|3.795|3.82|3.79|3.82|16306
1593009900|2020-06-24 14:45:00|3.815|3.815|3.77|3.775|12130
1593010200|2020-06-24 14:50:00|3.78|3.783|3.78|3.78|3479
1593010500|2020-06-24 14:55:00|3.78|3.8|3.78|3.8|1903
1593010800|2020-06-24 15:00:00|3.79|3.8|3.79|3.791|750
1593011100|2020-06-24 15:05:00|3.795|3.8|3.77|3.77|3950
1593011400|2020-06-24 15:10:00|3.76|3.76|3.735|3.735|7348
1593011700|2020-06-24 15:15:00|3.739|3.75|3.739|3.74|4297
1593012000|2020-06-24 15:20:00|3.745|3.76|3.745|3.76|1593
1593012300|2020-06-24 15:25:00|3.77|3.775|3.77|3.775|312
1593012600|2020-06-24 15:30:00|3.767|3.77|3.755|3.755|1866
1593012900|2020-06-24 15:35:00|3.753|3.755|3.74|3.74|2635
1593013200|2020-06-24 15:40:00|3.74|3.74|3.675|3.69|25161
1593013500|2020-06-24 15:45:00|3.68|3.68|3.68|3.68|0
1593013800|2020-06-24 15:50:00|3.675|3.675|3.62|3.63|353016
1593014100|2020-06-24 15:55:00|3.63|3.65|3.63|3.645|2200
1593014400|2020-06-24 16:00:00|3.65|3.655|3.64|3.645|14500
1593014700|2020-06-24 16:05:00|3.645|3.65|3.64|3.64|5840
1593015000|2020-06-24 16:10:00|3.64|3.64|3.61|3.62|9192
1593015300|2020-06-24 16:15:00|3.62|3.64|3.62|3.62|11619
1593015600|2020-06-24 16:20:00|3.62|3.63|3.62|3.63|828
1593015900|2020-06-24 16:25:00|3.629|3.64|3.62|3.639|3820
1593016200|2020-06-24 16:30:00|3.64|3.64|3.64|3.64|515
1593016500|2020-06-24 16:35:00|3.64|3.64|3.64|3.64|1231
1593016800|2020-06-24 16:40:00|3.64|3.645|3.64|3.645|1724
1593017100|2020-06-24 16:45:00|3.65|3.67|3.65|3.67|603
1593017400|2020-06-24 16:50:00|3.67|3.67|3.67|3.67|240
1593017700|2020-06-24 16:55:00|3.67|3.69|3.67|3.685|2280
1593018000|2020-06-24 17:00:00|3.69|3.69|3.69|3.69|220
1593018300|2020-06-24 17:05:00|3.69|3.69|3.69|3.69|130
1593018600|2020-06-24 17:10:00|3.685|3.69|3.685|3.69|511
1593018900|2020-06-24 17:15:00|3.68|3.68|3.67|3.67|1262
1593019200|2020-06-24 17:20:00|3.665|3.665|3.66|3.66|978
1593019500|2020-06-24 17:25:00|3.66|3.665|3.66|3.66|1580
1593019800|2020-06-24 17:30:00|3.665|3.67|3.66|3.67|351
1593020100|2020-06-24 17:35:00|3.67|3.67|3.67|3.67|140
1593020400|2020-06-24 17:40:00|3.667|3.675|3.667|3.675|2080
1593020700|2020-06-24 17:45:00|3.675|3.675|3.665|3.665|860
1593021000|2020-06-24 17:50:00|3.661|3.67|3.661|3.67|1100
1593021300|2020-06-24 17:55:00|3.67|3.67|3.67|3.67|264
1593021600|2020-06-24 18:00:00|3.665|3.67|3.66|3.66|1663
1593021900|2020-06-24 18:05:00|3.66|3.66|3.66|3.66|313
1593022200|2020-06-24 18:10:00|3.66|3.66|3.66|3.66|885
1593022800|2020-06-24 18:20:00|3.67|3.67|3.67|3.67|462
1593023100|2020-06-24 18:25:00|3.67|3.68|3.67|3.68|2023
1593023400|2020-06-24 18:30:00|3.695|3.7|3.69|3.69|1588
1593024000|2020-06-24 18:40:00|3.695|3.7|3.69|3.69|2092
1593024300|2020-06-24 18:45:00|3.69|3.69|3.69|3.69|100
1593024600|2020-06-24 18:50:00|3.695|3.695|3.68|3.68|1937
1593024900|2020-06-24 18:55:00|3.685|3.69|3.675|3.675|3731
1593025200|2020-06-24 19:00:00|3.675|3.68|3.675|3.68|630
1593025500|2020-06-24 19:05:00|3.68|3.69|3.68|3.69|1708
1593025800|2020-06-24 19:10:00|3.685|3.69|3.685|3.69|1120
1593026100|2020-06-24 19:15:00|3.685|3.685|3.685|3.685|150
1593026400|2020-06-24 19:20:00|3.685|3.69|3.685|3.69|346
1593026700|2020-06-24 19:25:00|3.685|3.69|3.68|3.685|1490
1593027000|2020-06-24 19:30:00|3.69|3.69|3.685|3.685|1469
1593027300|2020-06-24 19:35:00|3.69|3.69|3.685|3.69|2654
1593027600|2020-06-24 19:40:00|3.68|3.69|3.68|3.69|1157
1593027900|2020-06-24 19:45:00|3.681|3.69|3.68|3.69|4785
1593028200|2020-06-24 19:50:00|3.68|3.69|3.65|3.69|19596
1593028500|2020-06-24 19:55:00|3.685|3.685|3.66|3.67|11547
1593028800|2020-06-24 20:00:00|3.69|3.69|3.69|3.69|0
1593030600|2020-06-24 20:30:00|3.7|3.7|3.7|3.7|0
1593090000|2020-06-25 13:00:00|3.7|3.7|3.7|3.7|0
1593091800|2020-06-25 13:30:00|3.68|3.7|3.68|3.7|3188
1593092100|2020-06-25 13:35:00|3.66|3.7|3.66|3.7|3450
1593092400|2020-06-25 13:40:00|3.68|3.68|3.65|3.668|4023
1593092700|2020-06-25 13:45:00|3.677|3.677|3.66|3.66|2510
1593093000|2020-06-25 13:50:00|3.69|3.77|3.69|3.77|25513
1593093300|2020-06-25 13:55:00|3.775|3.8|3.77|3.79|6159
1593093600|2020-06-25 14:00:00|3.8|3.83|3.8|3.827|8287
1593093900|2020-06-25 14:05:00|3.82|3.84|3.79|3.8|27982
1593094200|2020-06-25 14:10:00|3.81|3.84|3.81|3.84|10403
1593094500|2020-06-25 14:15:00|3.84|3.87|3.835|3.86|11298
1593094800|2020-06-25 14:20:00|3.86|3.88|3.86|3.87|15324
1593095100|2020-06-25 14:25:00|3.871|3.885|3.855|3.866|38482
1593095400|2020-06-25 14:30:00|3.867|3.867|3.83|3.83|12102
1593095700|2020-06-25 14:35:00|3.83|3.84|3.83|3.84|4461
1593096000|2020-06-25 14:40:00|3.83|3.84|3.83|3.84|376
1593096300|2020-06-25 14:45:00|3.835|3.84|3.82|3.82|2931
1593096600|2020-06-25 14:50:00|3.82|3.82|3.82|3.82|521
1593096900|2020-06-25 14:55:00|3.83|3.84|3.82|3.825|2111
1593097200|2020-06-25 15:00:00|3.83|3.83|3.82|3.82|1047
1593097500|2020-06-25 15:05:00|3.81|3.81|3.8|3.8|1305
1593097800|2020-06-25 15:10:00|3.804|3.81|3.804|3.81|1155
1593098100|2020-06-25 15:15:00|3.815|3.82|3.815|3.82|566
1593098400|2020-06-25 15:20:00|3.82|3.82|3.82|3.82|745
1593098700|2020-06-25 15:25:00|3.81|3.81|3.81|3.81|363
1593099000|2020-06-25 15:30:00|3.82|3.82|3.785|3.785|11104
1593099300|2020-06-25 15:35:00|3.785|3.785|3.765|3.765|13488
1593099600|2020-06-25 15:40:00|3.76|3.77|3.755|3.77|1588
1593099900|2020-06-25 15:45:00|3.775|3.775|3.775|3.775|100
1593100200|2020-06-25 15:50:00|3.78|3.783|3.77|3.77|1034
1593100500|2020-06-25 15:55:00|3.79|3.81|3.79|3.81|3895
1593100800|2020-06-25 16:00:00|3.81|3.82|3.805|3.82|9401
1593101100|2020-06-25 16:05:00|3.82|3.82|3.812|3.812|4755
1593101400|2020-06-25 16:10:00|3.82|3.82|3.82|3.82|1627
1593101700|2020-06-25 16:15:00|3.82|3.82|3.82|3.82|1881
1593102000|2020-06-25 16:20:00|3.83|3.83|3.83|3.83|504
1593102300|2020-06-25 16:25:00|3.82|3.82|3.815|3.815|3268
1593102600|2020-06-25 16:30:00|3.82|3.82|3.82|3.82|391
1593102900|2020-06-25 16:35:00|3.82|3.82|3.815|3.815|651
1593103200|2020-06-25 16:40:00|3.82|3.82|3.81|3.81|2024
1593103500|2020-06-25 16:45:00|3.82|3.83|3.82|3.82|2234
1593103800|2020-06-25 16:50:00|3.83|3.83|3.83|3.83|513
1593104100|2020-06-25 16:55:00|3.83|3.83|3.83|3.83|262
1593104400|2020-06-25 17:00:00|3.825|3.825|3.815|3.82|1202
1593104700|2020-06-25 17:05:00|3.82|3.82|3.82|3.82|1536
1593105000|2020-06-25 17:10:00|3.823|3.823|3.822|3.822|496
1593105300|2020-06-25 17:15:00|3.829|3.836|3.829|3.836|2069
1593105600|2020-06-25 17:20:00|3.83|3.84|3.83|3.84|690
1593105900|2020-06-25 17:25:00|3.84|3.84|3.83|3.83|2690
1593106200|2020-06-25 17:30:00|3.835|3.835|3.82|3.82|3285
1593106500|2020-06-25 17:35:00|3.82|3.825|3.82|3.82|3804
1593107100|2020-06-25 17:45:00|3.825|3.83|3.825|3.83|2456
1593107400|2020-06-25 17:50:00|3.825|3.825|3.82|3.82|1074
1593108000|2020-06-25 18:00:00|3.83|3.83|3.825|3.83|1865
1593108300|2020-06-25 18:05:00|3.83|3.83|3.83|3.83|130
1593108600|2020-06-25 18:10:00|3.825|3.825|3.815|3.815|3434
1593108900|2020-06-25 18:15:00|3.815|3.815|3.815|3.815|338
1593109200|2020-06-25 18:20:00|3.81|3.81|3.8|3.8|3901
1593109500|2020-06-25 18:25:00|3.8|3.8|3.791|3.8|4305
1593109800|2020-06-25 18:30:00|3.805|3.805|3.805|3.805|219
1593110100|2020-06-25 18:35:00|3.8|3.8|3.8|3.8|857
1593110400|2020-06-25 18:40:00|3.8|3.8|3.8|3.8|299
1593110700|2020-06-25 18:45:00|3.8|3.8|3.79|3.79|1898
1593111000|2020-06-25 18:50:00|3.79|3.79|3.79|3.79|134
1593111300|2020-06-25 18:55:00|3.8|3.8|3.8|3.8|314
1593111600|2020-06-25 19:00:00|3.8|3.825|3.8|3.82|4358
1593111900|2020-06-25 19:05:00|3.83|3.83|3.83|3.83|274
1593112200|2020-06-25 19:10:00|3.82|3.82|3.79|3.79|12062
1593112500|2020-06-25 19:15:00|3.8|3.82|3.8|3.82|4522
1593112800|2020-06-25 19:20:00|3.825|3.84|3.825|3.84|2241
1593113100|2020-06-25 19:25:00|3.84|3.84|3.831|3.831|4736
1593113400|2020-06-25 19:30:00|3.84|3.85|3.83|3.85|7510
1593113700|2020-06-25 19:35:00|3.85|3.85|3.84|3.84|5245
1593114000|2020-06-25 19:40:00|3.84|3.85|3.83|3.84|22093
1593114300|2020-06-25 19:45:00|3.85|3.85|3.84|3.84|49977
1593114600|2020-06-25 19:50:00|3.83|3.84|3.83|3.83|4076
1593114900|2020-06-25 19:55:00|3.83|3.845|3.83|3.83|11726
1593115200|2020-06-25 20:00:00|3.83|3.83|3.83|3.83|590
1593178200|2020-06-26 13:30:00|3.87|3.88|3.86|3.86|0
1593178500|2020-06-26 13:35:00|3.82|3.82|3.79|3.81|8490
1593178800|2020-06-26 13:40:00|3.8|3.83|3.79|3.79|14591
1593179100|2020-06-26 13:45:00|3.8|3.814|3.78|3.78|11059
1593179400|2020-06-26 13:50:00|3.78|3.82|3.78|3.8|2934
1593179700|2020-06-26 13:55:00|3.81|3.81|3.8|3.8|2740
1593180000|2020-06-26 14:00:00|3.79|3.82|3.79|3.795|12414
1593180300|2020-06-26 14:05:00|3.792|3.8|3.789|3.8|6165
1593180600|2020-06-26 14:10:00|3.795|3.8|3.75|3.75|10911
1593180900|2020-06-26 14:15:00|3.74|3.755|3.74|3.75|17297
1593181200|2020-06-26 14:20:00|3.75|3.78|3.75|3.78|7018
1593181500|2020-06-26 14:25:00|3.79|3.805|3.79|3.805|5337
1593181800|2020-06-26 14:30:00|3.8|3.8|3.775|3.78|6531
1593182100|2020-06-26 14:35:00|3.775|3.805|3.775|3.79|5560
1593182400|2020-06-26 14:40:00|3.8|3.8|3.78|3.79|8643
1593182700|2020-06-26 14:45:00|3.79|3.8|3.79|3.8|5031
1593183000|2020-06-26 14:50:00|3.8|3.8|3.795|3.8|5168
1593183300|2020-06-26 14:55:00|3.8|3.8|3.79|3.8|4300
1593183600|2020-06-26 15:00:00|3.805|3.81|3.805|3.81|793
1593183900|2020-06-26 15:05:00|3.82|3.82|3.82|3.82|460
1593184200|2020-06-26 15:10:00|3.82|3.83|3.815|3.83|11901
1593184500|2020-06-26 15:15:00|3.83|3.83|3.795|3.81|5461
1593184800|2020-06-26 15:20:00|3.809|3.81|3.809|3.81|437
1593185100|2020-06-26 15:25:00|3.81|3.81|3.8|3.8|4278
1593185400|2020-06-26 15:30:00|3.8|3.8|3.8|3.8|736
1593185700|2020-06-26 15:35:00|3.81|3.82|3.81|3.82|3984
1593186000|2020-06-26 15:40:00|3.83|3.83|3.82|3.825|804
1593186300|2020-06-26 15:45:00|3.83|3.83|3.825|3.827|909
1593186600|2020-06-26 15:50:00|3.835|3.84|3.835|3.84|449
1593186900|2020-06-26 15:55:00|3.82|3.82|3.82|3.82|5840
1593187200|2020-06-26 16:00:00|3.815|3.82|3.8|3.8|4113
1593187500|2020-06-26 16:05:00|3.81|3.81|3.81|3.81|882
1593187800|2020-06-26 16:10:00|3.815|3.82|3.81|3.81|1806
1593188100|2020-06-26 16:15:00|3.8|3.8|3.785|3.788|3885
1593188400|2020-06-26 16:20:00|3.79|3.82|3.78|3.81|8336
1593188700|2020-06-26 16:25:00|3.81|3.82|3.805|3.82|6588
1593189000|2020-06-26 16:30:00|3.82|3.83|3.8|3.8|4607
1593189300|2020-06-26 16:35:00|3.8|3.8|3.8|3.8|1224
1593189600|2020-06-26 16:40:00|3.8|3.81|3.8|3.8|3394
1593189900|2020-06-26 16:45:00|3.8|3.8|3.8|3.8|3139
1593190200|2020-06-26 16:50:00|3.8|3.81|3.8|3.8|2712
1593190500|2020-06-26 16:55:00|3.8|3.8|3.8|3.8|1603
1593190800|2020-06-26 17:00:00|3.8|3.8|3.79|3.8|4409
1593191100|2020-06-26 17:05:00|3.81|3.81|3.805|3.805|1826
1593191400|2020-06-26 17:10:00|3.81|3.81|3.81|3.81|199
1593191700|2020-06-26 17:15:00|3.81|3.81|3.81|3.81|342
1593192000|2020-06-26 17:20:00|3.8|3.81|3.8|3.81|601
1593192300|2020-06-26 17:25:00|3.8|3.8|3.8|3.8|397
1593192600|2020-06-26 17:30:00|3.81|3.81|3.81|3.81|552
1593192900|2020-06-26 17:35:00|3.81|3.825|3.81|3.825|7915
1593193200|2020-06-26 17:40:00|3.83|3.83|3.82|3.82|798
1593193500|2020-06-26 17:45:00|3.815|3.815|3.81|3.81|915
1593193800|2020-06-26 17:50:00|3.81|3.81|3.81|3.81|145
1593194100|2020-06-26 17:55:00|3.81|3.81|3.81|3.81|402
1593194400|2020-06-26 18:00:00|3.81|3.81|3.805|3.805|496
1593194700|2020-06-26 18:05:00|3.805|3.81|3.805|3.81|412
1593195000|2020-06-26 18:10:00|3.81|3.81|3.795|3.8|7070
1593195300|2020-06-26 18:15:00|3.8|3.8|3.79|3.8|4823
1593195600|2020-06-26 18:20:00|3.79|3.8|3.79|3.8|3608
1593195900|2020-06-26 18:25:00|3.8|3.8|3.78|3.785|11797
1593196200|2020-06-26 18:30:00|3.79|3.81|3.784|3.81|6430
1593196500|2020-06-26 18:35:00|3.8|3.81|3.8|3.81|755
1593197100|2020-06-26 18:45:00|3.81|3.81|3.81|3.81|129
1593197400|2020-06-26 18:50:00|3.805|3.81|3.8|3.8|3988
1593197700|2020-06-26 18:55:00|3.8|3.8|3.795|3.8|3893
1593198000|2020-06-26 19:00:00|3.794|3.8|3.794|3.795|2700
1593198300|2020-06-26 19:05:00|3.8|3.8|3.8|3.8|3411
1593198600|2020-06-26 19:10:00|3.8|3.82|3.8|3.82|677
1593198900|2020-06-26 19:15:00|3.82|3.82|3.815|3.815|771
1593199200|2020-06-26 19:20:00|3.82|3.82|3.81|3.81|1892
1593199500|2020-06-26 19:25:00|3.81|3.81|3.81|3.81|225
1593199800|2020-06-26 19:30:00|3.82|3.825|3.815|3.825|6585
1593200100|2020-06-26 19:35:00|3.82|3.825|3.82|3.82|2994
1593200400|2020-06-26 19:40:00|3.82|3.84|3.82|3.83|9797
1593200700|2020-06-26 19:45:00|3.83|3.85|3.825|3.84|25008
1593201000|2020-06-26 19:50:00|3.83|3.84|3.82|3.835|9031
1593201300|2020-06-26 19:55:00|3.83|3.865|3.83|3.86|42090
1593201600|2020-06-26 20:00:00|3.86|3.86|3.86|3.86|2823
1593429300|2020-06-29 11:15:00|3.95|3.99|3.95|3.99|0
1593430800|2020-06-29 11:40:00|3.99|3.99|3.99|3.99|0
1593432900|2020-06-29 12:15:00|3.99|4.13|3.99|4.06|0
1593433200|2020-06-29 12:20:00|4|4|3.9|3.9|0
1593433500|2020-06-29 12:25:00|3.98|3.98|3.97|3.98|0
1593433800|2020-06-29 12:30:00|3.98|3.98|3.95|3.98|0
1593434100|2020-06-29 12:35:00|4|4|4|4|0
1593434400|2020-06-29 12:40:00|3.99|3.99|3.99|3.99|0
1593434700|2020-06-29 12:45:00|3.95|3.97|3.95|3.95|0
1593435300|2020-06-29 12:55:00|3.95|3.95|3.95|3.95|0
1593435600|2020-06-29 13:00:00|3.94|3.94|3.93|3.93|0
1593435900|2020-06-29 13:05:00|3.93|3.93|3.93|3.93|0
1593436200|2020-06-29 13:10:00|3.93|3.94|3.93|3.94|0
1593436800|2020-06-29 13:20:00|3.95|3.95|3.94|3.94|0
1593437100|2020-06-29 13:25:00|3.94|3.94|3.93|3.93|0
1593437400|2020-06-29 13:30:00|3.96|4.15|3.96|4.13|193431
1593437700|2020-06-29 13:35:00|4.14|4.2|4.12|4.18|102424
1593438000|2020-06-29 13:40:00|4.175|4.18|4.16|4.17|46363
1593438300|2020-06-29 13:45:00|4.165|4.18|4.13|4.17|53074
1593438600|2020-06-29 13:50:00|4.17|4.18|4.14|4.165|53310
1593438900|2020-06-29 13:55:00|4.165|4.21|4.16|4.2|115014
1593439200|2020-06-29 14:00:00|4.2|4.24|4.19|4.215|183265
1593439500|2020-06-29 14:05:00|4.21|4.22|4.019|4.07|145787
1593439800|2020-06-29 14:10:00|4.075|4.075|4|4|84051
1593440100|2020-06-29 14:15:00|4.01|4.02|3.97|3.99|57053
1593440400|2020-06-29 14:20:00|4|4.02|3.96|3.966|33871
1593440700|2020-06-29 14:25:00|3.967|4.01|3.957|3.96|51430
1593441000|2020-06-29 14:30:00|3.96|4.01|3.96|4.01|35326
1593441300|2020-06-29 14:35:00|4.005|4.01|3.975|3.99|12898
1593441600|2020-06-29 14:40:00|3.985|4.04|3.98|4.03|29814
1593441900|2020-06-29 14:45:00|4.025|4.08|4.025|4.08|9537
1593442200|2020-06-29 14:50:00|4.08|4.1|4.08|4.095|8625
1593442500|2020-06-29 14:55:00|4.1|4.1|4.09|4.095|9881
1593442800|2020-06-29 15:00:00|4.1|4.1|4.09|4.1|6675
1593443100|2020-06-29 15:05:00|4.09|4.095|4.05|4.055|10404
1593443400|2020-06-29 15:10:00|4.06|4.06|4.045|4.045|10034
1593443700|2020-06-29 15:15:00|4.05|4.06|4.045|4.06|5974
1593444000|2020-06-29 15:20:00|4.07|4.08|4.07|4.076|0
1593444300|2020-06-29 15:25:00|4.05|4.05|4.01|4.01|1285311
1593444600|2020-06-29 15:30:00|4.03|4.04|4.01|4.011|9597
1593444900|2020-06-29 15:35:00|4.02|4.02|3.98|3.99|16099
1593445200|2020-06-29 15:40:00|3.99|4.01|3.98|3.99|6523
1593445500|2020-06-29 15:45:00|4|4.001|3.995|4.001|4124
1593445800|2020-06-29 15:50:00|4|4.01|3.995|3.995|3157
1593446100|2020-06-29 15:55:00|3.99|4|3.99|4|7210
1593446400|2020-06-29 16:00:00|4|4.02|4|4|7569
1593446700|2020-06-29 16:05:00|4|4|3.97|3.98|10012
1593447000|2020-06-29 16:10:00|3.975|4|3.975|4|4643
1593447300|2020-06-29 16:15:00|4.01|4.01|4.002|4.01|3503
1593447600|2020-06-29 16:20:00|4.016|4.018|3.995|3.995|7153
1593447900|2020-06-29 16:25:00|3.99|4|3.99|4|3526
1593448200|2020-06-29 16:30:00|4.02|4.02|3.953|3.96|26833
1593448500|2020-06-29 16:35:00|3.95|3.95|3.929|3.932|45454
1593448800|2020-06-29 16:40:00|3.94|3.945|3.92|3.93|22183
1593449100|2020-06-29 16:45:00|3.93|3.93|3.93|3.93|3075
1593449400|2020-06-29 16:50:00|3.949|3.949|3.944|3.948|3638
1593449700|2020-06-29 16:55:00|3.945|3.95|3.938|3.938|4221
1593450000|2020-06-29 17:00:00|3.94|3.94|3.925|3.927|3517
1593450300|2020-06-29 17:05:00|3.93|3.93|3.92|3.92|8329
1593450600|2020-06-29 17:10:00|3.93|3.94|3.93|3.94|2154
1593450900|2020-06-29 17:15:00|3.93|3.93|3.895|3.9|58173
1593451200|2020-06-29 17:20:00|3.905|3.91|3.9|3.91|3481
1593451500|2020-06-29 17:25:00|3.909|3.91|3.909|3.91|3396
1593451800|2020-06-29 17:30:00|3.905|3.915|3.905|3.91|7942
1593452100|2020-06-29 17:35:00|3.91|3.91|3.91|3.91|3020
1593452400|2020-06-29 17:40:00|3.909|3.909|3.885|3.885|5322
1593452700|2020-06-29 17:45:00|3.889|3.89|3.885|3.89|6005
1593453000|2020-06-29 17:50:00|3.89|3.89|3.835|3.84|32001
1593453300|2020-06-29 17:55:00|3.845|3.849|3.842|3.849|5078
1593453600|2020-06-29 18:00:00|3.85|3.85|3.84|3.84|5360
1593453900|2020-06-29 18:05:00|3.83|3.83|3.8|3.8|11375
1593454200|2020-06-29 18:10:00|3.81|3.83|3.81|3.83|3903
1593454500|2020-06-29 18:15:00|3.826|3.835|3.826|3.83|2919
1593454800|2020-06-29 18:20:00|3.82|3.825|3.81|3.82|6772
1593455400|2020-06-29 18:30:00|3.83|3.83|3.83|3.83|3202
1593455700|2020-06-29 18:35:00|3.83|3.83|3.805|3.805|8176
1593456000|2020-06-29 18:40:00|3.81|3.81|3.81|3.81|1777
1593456300|2020-06-29 18:45:00|3.81|3.815|3.795|3.815|18722
1593456600|2020-06-29 18:50:00|3.819|3.82|3.81|3.82|3859
1593456900|2020-06-29 18:55:00|3.83|3.83|3.82|3.829|3325
1593457200|2020-06-29 19:00:00|3.82|3.82|3.82|3.82|365
1593457800|2020-06-29 19:10:00|3.81|3.81|3.795|3.795|4940
1593458100|2020-06-29 19:15:00|3.8|3.82|3.8|3.82|1041
1593458400|2020-06-29 19:20:00|3.82|3.82|3.82|3.82|1014
1593459000|2020-06-29 19:30:00|3.825|3.83|3.82|3.82|2126
1593459300|2020-06-29 19:35:00|3.82|3.82|3.81|3.81|8721
1593459600|2020-06-29 19:40:00|3.8|3.825|3.795|3.821|8315
1593459900|2020-06-29 19:45:00|3.828|3.84|3.82|3.82|6463
1593460200|2020-06-29 19:50:00|3.82|3.84|3.82|3.83|11464
1593460500|2020-06-29 19:55:00|3.83|3.84|3.82|3.84|12282
1593460800|2020-06-29 20:00:00|3.82|3.82|3.82|3.82|0
1593464100|2020-06-29 20:55:00|3.82|3.82|3.82|3.82|0
1593474900|2020-06-29 23:55:00|3.82|3.82|3.82|3.82|0
1593516600|2020-06-30 11:30:00|3.73|3.73|3.73|3.73|0
1593519600|2020-06-30 12:20:00|3.74|3.74|3.74|3.74|0
1593519900|2020-06-30 12:25:00|3.75|3.75|3.75|3.75|0
1593520200|2020-06-30 12:30:00|3.74|3.74|3.73|3.73|0
1593523200|2020-06-30 13:20:00|3.73|3.73|3.73|3.73|0
1593523800|2020-06-30 13:30:00|3.47|3.73|3.29|3.57|378359
1593524100|2020-06-30 13:35:00|3.588|3.68|3.588|3.64|11841
1593524400|2020-06-30 13:40:00|3.65|3.67|3.6|3.67|8883
1593524700|2020-06-30 13:45:00|3.67|3.7|3.651|3.685|54504
1593525000|2020-06-30 13:50:00|3.68|3.69|3.65|3.67|8173
1593525300|2020-06-30 13:55:00|3.66|3.68|3.66|3.67|13014
1593525600|2020-06-30 14:00:00|3.66|3.66|3.6|3.61|28892
1593525900|2020-06-30 14:05:00|3.61|3.64|3.61|3.625|10475
1593526200|2020-06-30 14:10:00|3.62|3.625|3.5|3.5|14093
1593526500|2020-06-30 14:15:00|3.5|3.54|3.48|3.5|46041
1593526800|2020-06-30 14:20:00|3.5|3.57|3.5|3.57|5925
1593527100|2020-06-30 14:25:00|3.57|3.58|3.53|3.53|7713
1593527400|2020-06-30 14:30:00|3.525|3.53|3.51|3.525|2797
1593527700|2020-06-30 14:35:00|3.53|3.54|3.525|3.525|6432
1593528000|2020-06-30 14:40:00|3.53|3.54|3.52|3.53|12370
1593528300|2020-06-30 14:45:00|3.525|3.525|3.47|3.475|38235
1593528600|2020-06-30 14:50:00|3.468|3.51|3.455|3.48|55927
1593528900|2020-06-30 14:55:00|3.48|3.48|3.46|3.48|8433
1593529200|2020-06-30 15:00:00|3.475|3.52|3.475|3.509|22015
1593529500|2020-06-30 15:05:00|3.51|3.519|3.485|3.5|11646
1593529800|2020-06-30 15:10:00|3.5|3.51|3.5|3.505|2901
1593530100|2020-06-30 15:15:00|3.5|3.52|3.5|3.51|1506
1593530400|2020-06-30 15:20:00|3.51|3.52|3.51|3.515|1625
1593530700|2020-06-30 15:25:00|3.51|3.53|3.51|3.521|6150
1593531000|2020-06-30 15:30:00|3.525|3.53|3.52|3.525|4591
1593531300|2020-06-30 15:35:00|3.525|3.53|3.52|3.525|14166
1593531600|2020-06-30 15:40:00|3.525|3.53|3.52|3.52|5583
1593531900|2020-06-30 15:45:00|3.521|3.525|3.52|3.52|17478
1593532200|2020-06-30 15:50:00|3.51|3.515|3.51|3.515|1685
1593532500|2020-06-30 15:55:00|3.52|3.52|3.51|3.51|9288
1593532800|2020-06-30 16:00:00|3.51|3.519|3.51|3.519|5710
1593533100|2020-06-30 16:05:00|3.51|3.52|3.51|3.52|2422
1593533400|2020-06-30 16:10:00|3.513|3.52|3.513|3.515|4288
1593533700|2020-06-30 16:15:00|3.52|3.52|3.51|3.518|3231
1593534000|2020-06-30 16:20:00|3.51|3.52|3.51|3.515|411
1593534300|2020-06-30 16:25:00|3.515|3.52|3.515|3.52|808
1593534600|2020-06-30 16:30:00|3.511|3.52|3.51|3.51|8366
1593534900|2020-06-30 16:35:00|3.515|3.52|3.51|3.52|4402
1593535200|2020-06-30 16:40:00|3.519|3.52|3.51|3.511|11186
1593535500|2020-06-30 16:45:00|3.51|3.515|3.51|3.515|3200
1593535800|2020-06-30 16:50:00|3.52|3.52|3.505|3.505|30851
1593536100|2020-06-30 16:55:00|3.51|3.51|3.5|3.5|417
1593536400|2020-06-30 17:00:00|3.503|3.51|3.49|3.49|11698
1593536700|2020-06-30 17:05:00|3.49|3.49|3.48|3.48|3518
1593537000|2020-06-30 17:10:00|3.48|3.49|3.48|3.49|591
1593537300|2020-06-30 17:15:00|3.485|3.49|3.48|3.49|3121
1593537600|2020-06-30 17:20:00|3.48|3.49|3.48|3.48|21454
1593537900|2020-06-30 17:25:00|3.485|3.49|3.48|3.48|17732
1593538200|2020-06-30 17:30:00|3.49|3.49|3.48|3.49|13789
1593538500|2020-06-30 17:35:00|3.48|3.49|3.48|3.485|22800
1593538800|2020-06-30 17:40:00|3.49|3.49|3.48|3.485|22870
1593539100|2020-06-30 17:45:00|3.483|3.485|3.48|3.483|4374
1593539400|2020-06-30 17:50:00|3.485|3.486|3.48|3.485|6385
1593539700|2020-06-30 17:55:00|3.49|3.49|3.48|3.49|24625
1593540000|2020-06-30 18:00:00|3.485|3.49|3.48|3.48|29949
1593540300|2020-06-30 18:05:00|3.48|3.49|3.48|3.49|1416
1593540600|2020-06-30 18:10:00|3.485|3.485|3.485|3.485|4420
1593540900|2020-06-30 18:15:00|3.49|3.49|3.489|3.489|909
1593541500|2020-06-30 18:25:00|3.485|3.49|3.483|3.485|3167
1593541800|2020-06-30 18:30:00|3.49|3.49|3.483|3.483|6609
1593542100|2020-06-30 18:35:00|3.485|3.49|3.485|3.485|2028
1593542400|2020-06-30 18:40:00|3.49|3.51|3.48|3.483|43247
1593542700|2020-06-30 18:45:00|3.49|3.49|3.49|3.49|241
1593543000|2020-06-30 18:50:00|3.485|3.485|3.483|3.485|1293
1593543300|2020-06-30 18:55:00|3.49|3.495|3.49|3.49|7130
1593543600|2020-06-30 19:00:00|3.485|3.489|3.485|3.489|410
1593543900|2020-06-30 19:05:00|3.485|3.485|3.48|3.485|3803
1593544200|2020-06-30 19:10:00|3.489|3.49|3.485|3.485|756
1593544500|2020-06-30 19:15:00|3.49|3.49|3.483|3.485|3410
1593544800|2020-06-30 19:20:00|3.485|3.5|3.485|3.495|2981
1593545100|2020-06-30 19:25:00|3.5|3.5|3.495|3.495|1370
1593545400|2020-06-30 19:30:00|3.5|3.5|3.49|3.49|6641
1593545700|2020-06-30 19:35:00|3.5|3.5|3.49|3.498|6057
1593546000|2020-06-30 19:40:00|3.499|3.499|3.49|3.49|1930
1593546300|2020-06-30 19:45:00|3.495|3.5|3.48|3.48|16244
1593546600|2020-06-30 19:50:00|3.48|3.485|3.48|3.48|1950
1593546900|2020-06-30 19:55:00|3.48|3.49|3.48|3.49|24748
1593547200|2020-06-30 20:00:00|3.48|3.48|3.48|3.48|0
1593558600|2020-06-30 23:10:00|3.52|3.52|3.52|3.52|0
1593607200|2020-07-01 12:40:00|3.54|3.54|3.54|3.54|0
1593610200|2020-07-01 13:30:00|3.5|3.555|3.48|3.48|12749
1593610500|2020-07-01 13:35:00|3.47|3.48|3.46|3.46|2592
1593610800|2020-07-01 13:40:00|3.46|3.49|3.46|3.49|6955
1593611100|2020-07-01 13:45:00|3.488|3.49|3.48|3.49|5746
1593611400|2020-07-01 13:50:00|3.49|3.51|3.488|3.51|15618
1593611700|2020-07-01 13:55:00|3.51|3.51|3.501|3.51|4444
1593612000|2020-07-01 14:00:00|3.51|3.53|3.5|3.51|13401
1593612300|2020-07-01 14:05:00|3.505|3.51|3.501|3.501|620
1593612600|2020-07-01 14:10:00|3.53|3.55|3.52|3.55|2552
1593612900|2020-07-01 14:15:00|3.54|3.55|3.54|3.55|3861
1593613200|2020-07-01 14:20:00|3.555|3.57|3.55|3.55|24428
1593613500|2020-07-01 14:25:00|3.56|3.58|3.555|3.58|13904
1593613800|2020-07-01 14:30:00|3.58|3.61|3.57|3.61|7968
1593614100|2020-07-01 14:35:00|3.61|3.61|3.6|3.61|2690
1593614400|2020-07-01 14:40:00|3.61|3.61|3.605|3.605|613
1593614700|2020-07-01 14:45:00|3.605|3.61|3.58|3.58|10394
1593615000|2020-07-01 14:50:00|3.58|3.58|3.58|3.58|200
1593615300|2020-07-01 14:55:00|3.575|3.575|3.575|3.575|300
1593615600|2020-07-01 15:00:00|3.575|3.58|3.571|3.58|2495
1593615900|2020-07-01 15:05:00|3.57|3.575|3.57|3.575|400
1593616200|2020-07-01 15:10:00|3.57|3.575|3.57|3.575|4512
1593616500|2020-07-01 15:15:00|3.575|3.58|3.575|3.58|5248
1593616800|2020-07-01 15:20:00|3.58|3.58|3.57|3.57|8740
1593617100|2020-07-01 15:25:00|3.561|3.561|3.53|3.53|6920
1593617400|2020-07-01 15:30:00|3.53|3.531|3.525|3.53|2669
1593617700|2020-07-01 15:35:00|3.525|3.54|3.525|3.54|4955
1593618000|2020-07-01 15:40:00|3.55|3.565|3.55|3.565|2989
1593618300|2020-07-01 15:45:00|3.565|3.565|3.565|3.565|803
1593618600|2020-07-01 15:50:00|3.57|3.58|3.57|3.58|9562
1593618900|2020-07-01 15:55:00|3.57|3.58|3.57|3.58|3140
1593619200|2020-07-01 16:00:00|3.58|3.58|3.55|3.55|7756
1593619500|2020-07-01 16:05:00|3.55|3.56|3.55|3.56|5950
1593619800|2020-07-01 16:10:00|3.57|3.57|3.57|3.57|100
1593620100|2020-07-01 16:15:00|3.565|3.57|3.564|3.564|1040
1593620400|2020-07-01 16:20:00|3.565|3.565|3.565|3.565|200
1593620700|2020-07-01 16:25:00|3.565|3.57|3.56|3.565|800
1593621000|2020-07-01 16:30:00|3.56|3.565|3.555|3.56|4197
1593621300|2020-07-01 16:35:00|3.565|3.58|3.56|3.56|6723
1593621600|2020-07-01 16:40:00|3.55|3.55|3.55|3.55|500
1593621900|2020-07-01 16:45:00|3.55|3.555|3.54|3.545|4649
1593622200|2020-07-01 16:50:00|3.54|3.545|3.54|3.54|3986
1593622500|2020-07-01 16:55:00|3.54|3.55|3.54|3.55|1929
1593622800|2020-07-01 17:00:00|3.545|3.56|3.545|3.56|3473
1593623400|2020-07-01 17:10:00|3.55|3.56|3.55|3.56|3557
1593623700|2020-07-01 17:15:00|3.55|3.55|3.55|3.55|910
1593624000|2020-07-01 17:20:00|3.55|3.55|3.55|3.55|300
1593624300|2020-07-01 17:25:00|3.55|3.55|3.55|3.55|379
1593624600|2020-07-01 17:30:00|3.55|3.56|3.55|3.55|684
1593624900|2020-07-01 17:35:00|3.555|3.56|3.55|3.55|886
1593625200|2020-07-01 17:40:00|3.555|3.56|3.555|3.56|2606
1593625500|2020-07-01 17:45:00|3.555|3.555|3.55|3.55|806
1593625800|2020-07-01 17:50:00|3.55|3.56|3.55|3.555|11428
1593626400|2020-07-01 18:00:00|3.555|3.56|3.555|3.56|457
1593626700|2020-07-01 18:05:00|3.55|3.56|3.55|3.555|1911
1593627000|2020-07-01 18:10:00|3.554|3.555|3.55|3.555|583
1593627300|2020-07-01 18:15:00|3.555|3.555|3.55|3.55|235
1593627600|2020-07-01 18:20:00|3.55|3.56|3.55|3.555|524
1593627900|2020-07-01 18:25:00|3.555|3.56|3.555|3.555|2785
1593628200|2020-07-01 18:30:00|3.555|3.555|3.555|3.555|501
1593628500|2020-07-01 18:35:00|3.55|3.555|3.55|3.555|336
1593628800|2020-07-01 18:40:00|3.555|3.556|3.555|3.555|703
1593629100|2020-07-01 18:45:00|3.55|3.55|3.54|3.54|16452
1593629400|2020-07-01 18:50:00|3.55|3.55|3.55|3.55|301
1593629700|2020-07-01 18:55:00|3.545|3.55|3.545|3.545|805
1593630000|2020-07-01 19:00:00|3.55|3.55|3.54|3.54|661
1593630300|2020-07-01 19:05:00|3.545|3.545|3.54|3.54|406
1593630600|2020-07-01 19:10:00|3.54|3.54|3.54|3.54|309
1593630900|2020-07-01 19:15:00|3.54|3.54|3.53|3.535|2919
1593631200|2020-07-01 19:20:00|3.53|3.535|3.53|3.53|755
1593631500|2020-07-01 19:25:00|3.53|3.53|3.53|3.53|530
1593631800|2020-07-01 19:30:00|3.53|3.535|3.53|3.53|1131
1593632100|2020-07-01 19:35:00|3.53|3.54|3.53|3.535|1522
1593632400|2020-07-01 19:40:00|3.53|3.54|3.53|3.53|1117
1593632700|2020-07-01 19:45:00|3.53|3.56|3.53|3.55|12843
1593633000|2020-07-01 19:50:00|3.545|3.545|3.54|3.54|3072
1593633300|2020-07-01 19:55:00|3.55|3.55|3.53|3.53|15499
1593633600|2020-07-01 20:00:00|3.54|3.54|3.54|3.54|0
1593641400|2020-07-01 22:10:00|3.55|3.55|3.54|3.54|0
1593643500|2020-07-01 22:45:00|3.58|3.58|3.58|3.58|0
1593645300|2020-07-01 23:15:00|3.54|3.54|3.53|3.53|0
1593694800|2020-07-02 13:00:00|3.55|3.55|3.54|3.54|0
1593696600|2020-07-02 13:30:00|3.59|3.62|3.58|3.61|8074
1593696900|2020-07-02 13:35:00|3.59|3.59|3.54|3.551|10768
1593697200|2020-07-02 13:40:00|3.54|3.54|3.517|3.53|23573
1593697500|2020-07-02 13:45:00|3.56|3.57|3.56|3.57|2745
1593697800|2020-07-02 13:50:00|3.57|3.6|3.57|3.6|9294
1593698100|2020-07-02 13:55:00|3.59|3.59|3.555|3.57|7381
1593698400|2020-07-02 14:00:00|3.585|3.59|3.58|3.59|3241
1593698700|2020-07-02 14:05:00|3.59|3.61|3.59|3.61|4815
1593699000|2020-07-02 14:10:00|3.6|3.6|3.58|3.58|3048
1593699300|2020-07-02 14:15:00|3.59|3.605|3.59|3.6|1363
1593699600|2020-07-02 14:20:00|3.602|3.602|3.589|3.59|2320
1593699900|2020-07-02 14:25:00|3.58|3.58|3.56|3.56|3162
1593700200|2020-07-02 14:30:00|3.55|3.57|3.54|3.56|2595
1593700500|2020-07-02 14:35:00|3.56|3.58|3.56|3.58|3305
1593700800|2020-07-02 14:40:00|3.59|3.61|3.59|3.61|4407
1593701100|2020-07-02 14:45:00|3.605|3.605|3.58|3.58|3374
1593701400|2020-07-02 14:50:00|3.57|3.57|3.57|3.57|724
1593701700|2020-07-02 14:55:00|3.565|3.565|3.56|3.56|590
1593702000|2020-07-02 15:00:00|3.565|3.57|3.55|3.555|3936
1593702300|2020-07-02 15:05:00|3.56|3.58|3.56|3.57|2232
1593702600|2020-07-02 15:10:00|3.56|3.58|3.56|3.58|2232
1593702900|2020-07-02 15:15:00|3.58|3.6|3.58|3.583|4600
1593703200|2020-07-02 15:20:00|3.605|3.605|3.605|3.605|1880
1593703500|2020-07-02 15:25:00|3.605|3.61|3.6|3.61|5791
1593703800|2020-07-02 15:30:00|3.601|3.65|3.601|3.65|4116
1593704100|2020-07-02 15:35:00|3.64|3.64|3.62|3.62|1976
1593704400|2020-07-02 15:40:00|3.63|3.64|3.63|3.64|4418
1593704700|2020-07-02 15:45:00|3.65|3.65|3.647|3.647|346
1593705000|2020-07-02 15:50:00|3.635|3.64|3.635|3.64|530
1593705300|2020-07-02 15:55:00|3.63|3.635|3.63|3.635|1108
1593705600|2020-07-02 16:00:00|3.63|3.635|3.63|3.63|1772
1593705900|2020-07-02 16:05:00|3.64|3.67|3.64|3.67|15388
1593706200|2020-07-02 16:10:00|3.661|3.67|3.66|3.67|3471
1593706500|2020-07-02 16:15:00|3.665|3.665|3.643|3.643|2689
1593706800|2020-07-02 16:20:00|3.65|3.65|3.65|3.65|1161
1593707100|2020-07-02 16:25:00|3.65|3.65|3.65|3.65|970
1593707400|2020-07-02 16:30:00|3.66|3.69|3.66|3.68|5354
1593707700|2020-07-02 16:35:00|3.68|3.68|3.674|3.68|1829
1593708000|2020-07-02 16:40:00|3.69|3.71|3.69|3.71|11938
1593708300|2020-07-02 16:45:00|3.705|3.71|3.7|3.71|8529
1593708600|2020-07-02 16:50:00|3.709|3.728|3.709|3.728|5918
1593708900|2020-07-02 16:55:00|3.73|3.74|3.73|3.74|3517
1593709200|2020-07-02 17:00:00|3.745|3.763|3.734|3.76|26973
1593709500|2020-07-02 17:05:00|3.75|3.75|3.75|3.75|1114
1593709800|2020-07-02 17:10:00|3.745|3.745|3.721|3.721|3568
1593710100|2020-07-02 17:15:00|3.72|3.74|3.72|3.74|3946
1593710700|2020-07-02 17:25:00|3.74|3.74|3.71|3.72|11151
1593711000|2020-07-02 17:30:00|3.72|3.72|3.72|3.72|634
1593711300|2020-07-02 17:35:00|3.73|3.74|3.72|3.73|30317
1593711900|2020-07-02 17:45:00|3.725|3.725|3.725|3.725|590
1593712200|2020-07-02 17:50:00|3.72|3.725|3.7|3.725|8221
1593712500|2020-07-02 17:55:00|3.73|3.73|3.71|3.71|2469
1593712800|2020-07-02 18:00:00|3.71|3.711|3.71|3.71|3560
1593713100|2020-07-02 18:05:00|3.72|3.72|3.72|3.72|4433
1593713400|2020-07-02 18:10:00|3.715|3.72|3.71|3.72|2226
1593713700|2020-07-02 18:15:00|3.71|3.71|3.68|3.68|8794
1593714000|2020-07-02 18:20:00|3.68|3.685|3.68|3.685|387
1593714300|2020-07-02 18:25:00|3.687|3.689|3.687|3.689|1044
1593714600|2020-07-02 18:30:00|3.68|3.685|3.67|3.678|8763
1593714900|2020-07-02 18:35:00|3.675|3.675|3.65|3.65|6208
1593715200|2020-07-02 18:40:00|3.65|3.66|3.64|3.66|3106
1593715500|2020-07-02 18:45:00|3.66|3.66|3.655|3.655|649
1593715800|2020-07-02 18:50:00|3.66|3.665|3.61|3.66|41038
1593716100|2020-07-02 18:55:00|3.665|3.665|3.665|3.665|200
1593716400|2020-07-02 19:00:00|3.665|3.665|3.66|3.66|2797
1593717000|2020-07-02 19:10:00|3.65|3.66|3.65|3.655|2409
1593717300|2020-07-02 19:15:00|3.655|3.655|3.65|3.65|1132
1593717600|2020-07-02 19:20:00|3.655|3.68|3.65|3.67|7130
1593717900|2020-07-02 19:25:00|3.675|3.675|3.67|3.67|506
1593718200|2020-07-02 19:30:00|3.67|3.67|3.66|3.66|8918
1593718500|2020-07-02 19:35:00|3.65|3.65|3.64|3.64|711
1593718800|2020-07-02 19:40:00|3.64|3.64|3.62|3.625|5765
1593719100|2020-07-02 19:45:00|3.625|3.64|3.625|3.63|6081
1593719400|2020-07-02 19:50:00|3.64|3.64|3.62|3.62|3293
1593719700|2020-07-02 19:55:00|3.62|3.63|3.61|3.61|10878
1593720000|2020-07-02 20:00:00|3.63|3.63|3.63|3.63|450
1593722100|2020-07-02 20:35:00|3.68|3.68|3.68|3.68|0
1594023300|2020-07-06 08:15:00|3.6|3.6|3.6|3.6|0
1594023600|2020-07-06 08:20:00|3.63|3.63|3.63|3.63|0
1594024500|2020-07-06 08:35:00|3.68|3.68|3.68|3.68|0
1594025400|2020-07-06 08:50:00|3.88|4|3.88|4|0
1594025700|2020-07-06 08:55:00|3.8|3.85|3.8|3.85|0
1594026000|2020-07-06 09:00:00|3.85|3.85|3.85|3.85|0
1594028100|2020-07-06 09:35:00|3.85|3.85|3.85|3.85|0
1594028700|2020-07-06 09:45:00|3.9|3.9|3.9|3.9|0
1594034100|2020-07-06 11:15:00|3.86|3.86|3.86|3.86|0
1594037100|2020-07-06 12:05:00|3.8|3.8|3.8|3.8|0
1594037700|2020-07-06 12:15:00|3.87|3.87|3.8|3.86|0
1594041900|2020-07-06 13:25:00|3.86|3.86|3.86|3.86|0
1594042200|2020-07-06 13:30:00|3.85|3.87|3.8|3.83|42423
1594042500|2020-07-06 13:35:00|3.82|3.82|3.791|3.81|11764
1594042800|2020-07-06 13:40:00|3.81|3.815|3.8|3.815|7647
1594043100|2020-07-06 13:45:00|3.82|3.885|3.82|3.85|37453
1594043400|2020-07-06 13:50:00|3.86|3.87|3.83|3.87|8906
1594043700|2020-07-06 13:55:00|3.88|3.9|3.84|3.849|17985
1594044000|2020-07-06 14:00:00|3.845|3.9|3.84|3.89|25992
1594044300|2020-07-06 14:05:00|3.9|3.9|3.86|3.89|11603
1594044600|2020-07-06 14:10:00|3.89|3.89|3.86|3.87|6238
1594044900|2020-07-06 14:15:00|3.865|3.9|3.86|3.89|48533
1594045200|2020-07-06 14:20:00|3.9|3.9|3.895|3.9|15324
1594045500|2020-07-06 14:25:00|3.895|3.895|3.88|3.89|8742
1594045800|2020-07-06 14:30:00|3.885|3.9|3.885|3.9|6963
1594046100|2020-07-06 14:35:00|3.9|3.91|3.89|3.89|28327
1594046400|2020-07-06 14:40:00|3.89|3.895|3.86|3.865|36817
1594046700|2020-07-06 14:45:00|3.86|3.865|3.85|3.85|10745
1594047000|2020-07-06 14:50:00|3.841|3.85|3.83|3.84|9306
1594047300|2020-07-06 14:55:00|3.84|3.86|3.84|3.845|3768
1594047600|2020-07-06 15:00:00|3.86|3.86|3.86|3.86|4460
1594047900|2020-07-06 15:05:00|3.86|3.86|3.83|3.83|11782
1594048200|2020-07-06 15:10:00|3.84|3.85|3.837|3.85|6403
1594048500|2020-07-06 15:15:00|3.85|3.85|3.82|3.82|9197
1594048800|2020-07-06 15:20:00|3.82|3.82|3.8|3.8|5595
1594049100|2020-07-06 15:25:00|3.8|3.8|3.77|3.775|9277
1594049400|2020-07-06 15:30:00|3.77|3.79|3.77|3.79|13948
1594049700|2020-07-06 15:35:00|3.81|3.83|3.81|3.83|7098
1594050000|2020-07-06 15:40:00|3.82|3.82|3.8|3.8|4980
1594050300|2020-07-06 15:45:00|3.8|3.8|3.785|3.8|21287
1594050600|2020-07-06 15:50:00|3.811|3.815|3.81|3.81|2358
1594050900|2020-07-06 15:55:00|3.8|3.8|3.795|3.795|6160
1594051200|2020-07-06 16:00:00|3.793|3.793|3.78|3.78|5544
1594051500|2020-07-06 16:05:00|3.78|3.81|3.77|3.81|16296
1594051800|2020-07-06 16:10:00|3.82|3.82|3.8|3.8|10276
1594052100|2020-07-06 16:15:00|3.795|3.795|3.78|3.78|4643
1594052400|2020-07-06 16:20:00|3.78|3.785|3.77|3.77|6090
1594052700|2020-07-06 16:25:00|3.77|3.77|3.75|3.76|19021
1594053000|2020-07-06 16:30:00|3.76|3.77|3.76|3.765|4206
1594053300|2020-07-06 16:35:00|3.76|3.76|3.76|3.76|722
1594053600|2020-07-06 16:40:00|3.76|3.76|3.71|3.71|22713
1594053900|2020-07-06 16:45:00|3.72|3.72|3.71|3.71|4666
1594054200|2020-07-06 16:50:00|3.71|3.71|3.71|3.71|3211
1594054500|2020-07-06 16:55:00|3.71|3.72|3.71|3.71|6072
1594054800|2020-07-06 17:00:00|3.71|3.71|3.7|3.7|8627
1594055100|2020-07-06 17:05:00|3.69|3.7|3.68|3.68|4851
1594055400|2020-07-06 17:10:00|3.68|3.685|3.67|3.67|6142
1594055700|2020-07-06 17:15:00|3.67|3.68|3.67|3.68|7071
1594056000|2020-07-06 17:20:00|3.677|3.68|3.67|3.67|1066
1594056300|2020-07-06 17:25:00|3.67|3.71|3.67|3.71|10899
1594056600|2020-07-06 17:30:00|3.71|3.72|3.71|3.72|2868
1594056900|2020-07-06 17:35:00|3.719|3.72|3.715|3.715|6145
1594057200|2020-07-06 17:40:00|3.72|3.72|3.715|3.715|3345
1594057500|2020-07-06 17:45:00|3.71|3.71|3.69|3.69|7979
1594057800|2020-07-06 17:50:00|3.69|3.69|3.69|3.69|4055
1594058100|2020-07-06 17:55:00|3.69|3.69|3.68|3.68|1650
1594058400|2020-07-06 18:00:00|3.68|3.68|3.67|3.67|4200
1594058700|2020-07-06 18:05:00|3.67|3.675|3.67|3.67|2745
1594059000|2020-07-06 18:10:00|3.67|3.675|3.67|3.67|2993
1594059300|2020-07-06 18:15:00|3.67|3.67|3.66|3.665|3560
1594059600|2020-07-06 18:20:00|3.66|3.665|3.66|3.66|2272
1594059900|2020-07-06 18:25:00|3.66|3.66|3.65|3.65|6592
1594060200|2020-07-06 18:30:00|3.653|3.653|3.64|3.64|6042
1594060500|2020-07-06 18:35:00|3.64|3.65|3.64|3.64|3480
1594060800|2020-07-06 18:40:00|3.64|3.65|3.64|3.64|2690
1594061100|2020-07-06 18:45:00|3.64|3.643|3.62|3.62|20093
1594061400|2020-07-06 18:50:00|3.62|3.64|3.62|3.64|20142
1594061700|2020-07-06 18:55:00|3.66|3.66|3.66|3.66|2151
1594062000|2020-07-06 19:00:00|3.665|3.665|3.665|3.665|691
1594062300|2020-07-06 19:05:00|3.66|3.66|3.64|3.645|4688
1594062600|2020-07-06 19:10:00|3.65|3.68|3.65|3.68|10255
1594062900|2020-07-06 19:15:00|3.68|3.68|3.68|3.68|4596
1594063200|2020-07-06 19:20:00|3.675|3.68|3.675|3.675|1826
1594063500|2020-07-06 19:25:00|3.68|3.68|3.66|3.67|14889
1594063800|2020-07-06 19:30:00|3.66|3.7|3.66|3.7|15861
1594064100|2020-07-06 19:35:00|3.7|3.705|3.7|3.705|954
1594064400|2020-07-06 19:40:00|3.7|3.7|3.7|3.7|7521
1594064700|2020-07-06 19:45:00|3.7|3.74|3.7|3.74|21752
1594065000|2020-07-06 19:50:00|3.75|3.75|3.74|3.745|1716
1594065300|2020-07-06 19:55:00|3.745|3.75|3.74|3.75|25676
1594065600|2020-07-06 20:00:00|3.73|3.73|3.73|3.73|0
1594066500|2020-07-06 20:15:00|3.73|3.73|3.73|3.73|0
1594072500|2020-07-06 21:55:00|3.79|3.79|3.79|3.79|0
1594114800|2020-07-07 09:40:00|3.73|3.73|3.73|3.73|0
1594128300|2020-07-07 13:25:00|3.75|3.75|3.75|3.75|0
1594128600|2020-07-07 13:30:00|3.73|3.73|3.68|3.696|10688
1594128900|2020-07-07 13:35:00|3.723|3.723|3.7|3.71|2367
1594129200|2020-07-07 13:40:00|3.71|3.73|3.71|3.723|1333
1594129500|2020-07-07 13:45:00|3.72|3.72|3.71|3.71|5762
1594129800|2020-07-07 13:50:00|3.715|3.73|3.715|3.73|1434
1594130100|2020-07-07 13:55:00|3.75|3.75|3.675|3.675|19904
1594130400|2020-07-07 14:00:00|3.673|3.673|3.661|3.661|2051
1594130700|2020-07-07 14:05:00|3.66|3.693|3.66|3.69|14756
1594131000|2020-07-07 14:10:00|3.71|3.72|3.705|3.705|5837
1594131300|2020-07-07 14:15:00|3.7|3.705|3.69|3.7|3560
1594131600|2020-07-07 14:20:00|3.695|3.695|3.675|3.675|1855
1594131900|2020-07-07 14:25:00|3.66|3.66|3.66|3.66|920
1594132200|2020-07-07 14:30:00|3.69|3.69|3.69|3.69|1104
1594132500|2020-07-07 14:35:00|3.69|3.69|3.69|3.69|2130
1594132800|2020-07-07 14:40:00|3.68|3.69|3.68|3.69|1824
1594133100|2020-07-07 14:45:00|3.68|3.68|3.68|3.68|400
1594133400|2020-07-07 14:50:00|3.68|3.69|3.68|3.685|4084
1594133700|2020-07-07 14:55:00|3.69|3.69|3.69|3.69|0
1594134300|2020-07-07 15:05:00|3.69|3.7|3.69|3.7|89939
1594134600|2020-07-07 15:10:00|3.71|3.71|3.705|3.705|2026
1594134900|2020-07-07 15:15:00|3.71|3.74|3.71|3.74|16932
1594135200|2020-07-07 15:20:00|3.74|3.75|3.74|3.745|2401
1594135800|2020-07-07 15:30:00|3.715|3.715|3.715|3.715|0
1594136100|2020-07-07 15:35:00|3.71|3.71|3.71|3.71|121160
1594136400|2020-07-07 15:40:00|3.705|3.705|3.705|3.705|1971
1594136700|2020-07-07 15:45:00|3.705|3.71|3.7|3.705|1200
1594137000|2020-07-07 15:50:00|3.7|3.7|3.7|3.7|350
1594137300|2020-07-07 15:55:00|3.705|3.71|3.7|3.71|4462
1594137600|2020-07-07 16:00:00|3.72|3.74|3.72|3.74|1162
1594137900|2020-07-07 16:05:00|3.745|3.76|3.745|3.76|2840
1594138200|2020-07-07 16:10:00|3.765|3.765|3.76|3.76|2373
1594138800|2020-07-07 16:20:00|3.76|3.77|3.76|3.76|6893
1594139100|2020-07-07 16:25:00|3.77|3.77|3.768|3.77|1295
1594139400|2020-07-07 16:30:00|3.77|3.77|3.77|3.77|2267
1594139700|2020-07-07 16:35:00|3.778|3.8|3.778|3.795|4318
1594140000|2020-07-07 16:40:00|3.795|3.8|3.795|3.8|4916
1594140600|2020-07-07 16:50:00|3.79|3.79|3.79|3.79|1732
1594140900|2020-07-07 16:55:00|3.79|3.79|3.79|3.79|1505
1594141200|2020-07-07 17:00:00|3.8|3.8|3.8|3.8|3385
1594141500|2020-07-07 17:05:00|3.81|3.83|3.81|3.83|3152
1594141800|2020-07-07 17:10:00|3.825|3.83|3.825|3.83|2331
1594142100|2020-07-07 17:15:00|3.825|3.825|3.825|3.825|130
1594142400|2020-07-07 17:20:00|3.82|3.82|3.81|3.815|2742
1594142700|2020-07-07 17:25:00|3.815|3.82|3.81|3.82|1917
1594143000|2020-07-07 17:30:00|3.83|3.83|3.83|3.83|1350
1594143300|2020-07-07 17:35:00|3.84|3.85|3.84|3.85|3821
1594143600|2020-07-07 17:40:00|3.85|3.85|3.85|3.85|1745
1594143900|2020-07-07 17:45:00|3.85|3.851|3.85|3.85|1242
1594144200|2020-07-07 17:50:00|3.854|3.86|3.854|3.86|2805
1594144500|2020-07-07 17:55:00|3.85|3.855|3.85|3.855|221
1594144800|2020-07-07 18:00:00|3.855|3.855|3.85|3.85|1464
1594145100|2020-07-07 18:05:00|3.84|3.84|3.82|3.84|8430
1594145400|2020-07-07 18:10:00|3.83|3.83|3.82|3.83|8865
1594145700|2020-07-07 18:15:00|3.83|3.83|3.829|3.83|3115
1594146000|2020-07-07 18:20:00|3.83|3.83|3.83|3.83|1405
1594146300|2020-07-07 18:25:00|3.82|3.82|3.81|3.81|1027
1594146600|2020-07-07 18:30:00|3.805|3.82|3.8|3.82|4263
1594146900|2020-07-07 18:35:00|3.835|3.835|3.83|3.83|805
1594147200|2020-07-07 18:40:00|3.835|3.84|3.83|3.833|2240
1594147500|2020-07-07 18:45:00|3.835|3.835|3.835|3.835|300
1594147800|2020-07-07 18:50:00|3.84|3.84|3.833|3.833|2020
1594148100|2020-07-07 18:55:00|3.84|3.86|3.84|3.86|6082
1594148400|2020-07-07 19:00:00|3.86|3.87|3.86|3.86|2356
1594148700|2020-07-07 19:05:00|3.87|3.87|3.86|3.86|4739
1594149000|2020-07-07 19:10:00|3.85|3.85|3.845|3.845|1396
1594149300|2020-07-07 19:15:00|3.84|3.84|3.84|3.84|2053
1594149600|2020-07-07 19:20:00|3.835|3.84|3.835|3.835|4436
1594149900|2020-07-07 19:25:00|3.835|3.835|3.82|3.82|3125
1594150200|2020-07-07 19:30:00|3.82|3.825|3.82|3.825|2561
1594150800|2020-07-07 19:40:00|3.82|3.82|3.8|3.8|1151
1594151100|2020-07-07 19:45:00|3.79|3.795|3.79|3.795|3793
1594151400|2020-07-07 19:50:00|3.78|3.8|3.78|3.8|4048
1594151700|2020-07-07 19:55:00|3.8|3.8|3.78|3.79|7980
1594152000|2020-07-07 20:00:00|3.8|3.8|3.8|3.8|0
1594152900|2020-07-07 20:15:00|3.8|3.8|3.8|3.8|0
1594196100|2020-07-08 08:15:00|3.81|3.81|3.81|3.81|0
1594215000|2020-07-08 13:30:00|3.89|3.96|3.785|3.871|30873
1594215300|2020-07-08 13:35:00|3.84|3.84|3.8|3.8|5863
1594215600|2020-07-08 13:40:00|3.8|3.85|3.79|3.85|4444
1594216200|2020-07-08 13:50:00|3.84|3.93|3.835|3.93|40181
1594216500|2020-07-08 13:55:00|3.935|3.96|3.93|3.96|41134
1594216800|2020-07-08 14:00:00|3.98|4.08|3.96|4.02|93367
1594217100|2020-07-08 14:05:00|4.02|4.06|4.02|4.04|39156
1594217400|2020-07-08 14:10:00|4.03|4.08|4.03|4.07|28411
1594217700|2020-07-08 14:15:00|4.08|4.09|4.053|4.055|28674
1594218000|2020-07-08 14:20:00|4.06|4.07|4.05|4.057|12876
1594218300|2020-07-08 14:25:00|4.06|4.065|4.041|4.041|7884
1594218600|2020-07-08 14:30:00|4.045|4.063|4.02|4.02|25151
1594218900|2020-07-08 14:35:00|4.04|4.06|4.03|4.06|6809
1594219200|2020-07-08 14:40:00|4.06|4.06|4.01|4.01|9819
1594219500|2020-07-08 14:45:00|4.02|4.02|3.97|4|15456
1594219800|2020-07-08 14:50:00|4|4.03|4|4.02|14673
1594220100|2020-07-08 14:55:00|4.03|4.05|4.025|4.03|16295
1594220400|2020-07-08 15:00:00|4.02|4.02|4.01|4.02|33826
1594220700|2020-07-08 15:05:00|4.02|4.05|4.02|4.04|23707
1594221000|2020-07-08 15:10:00|4.05|4.051|4.05|4.05|8852
1594221300|2020-07-08 15:15:00|4.05|4.05|3.96|3.961|30253
1594221600|2020-07-08 15:20:00|3.96|3.96|3.891|3.891|46197
1594221900|2020-07-08 15:25:00|3.89|3.89|3.87|3.89|18971
1594222200|2020-07-08 15:30:00|3.89|3.89|3.88|3.882|8394
1594222500|2020-07-08 15:35:00|3.883|3.89|3.88|3.89|15101
1594222800|2020-07-08 15:40:00|3.89|3.89|3.88|3.89|7491
1594223100|2020-07-08 15:45:00|3.88|3.89|3.88|3.89|1499
1594223400|2020-07-08 15:50:00|3.89|3.89|3.89|3.89|13500
1594223700|2020-07-08 15:55:00|3.89|3.89|3.89|3.89|4192
1594224000|2020-07-08 16:00:00|3.89|3.89|3.88|3.88|1702
1594224300|2020-07-08 16:05:00|3.885|3.89|3.88|3.88|2501
1594224600|2020-07-08 16:10:00|3.889|3.89|3.86|3.89|26841
1594224900|2020-07-08 16:15:00|3.89|3.89|3.885|3.885|2413
1594225200|2020-07-08 16:20:00|3.88|3.89|3.88|3.883|1368
1594225500|2020-07-08 16:25:00|3.885|3.89|3.88|3.89|1540
1594225800|2020-07-08 16:30:00|3.89|3.89|3.88|3.89|9985
1594226100|2020-07-08 16:35:00|3.885|3.94|3.884|3.905|55264
1594226400|2020-07-08 16:40:00|3.905|3.909|3.88|3.9|6654
1594226700|2020-07-08 16:45:00|3.9|3.96|3.9|3.96|3611
1594227000|2020-07-08 16:50:00|3.96|3.97|3.92|3.96|25328
1594227300|2020-07-08 16:55:00|3.955|3.98|3.9|3.92|61187
1594227600|2020-07-08 17:00:00|3.94|3.95|3.94|3.945|6177
1594227900|2020-07-08 17:05:00|3.949|3.949|3.93|3.94|5083
1594228200|2020-07-08 17:10:00|3.94|3.995|3.94|3.995|8004
1594228500|2020-07-08 17:15:00|3.99|3.995|3.985|3.99|3207
1594228800|2020-07-08 17:20:00|3.99|3.991|3.99|3.99|2402
1594229100|2020-07-08 17:25:00|3.992|3.995|3.99|3.995|1700
1594229400|2020-07-08 17:30:00|4|4|3.995|3.995|5270
1594229700|2020-07-08 17:35:00|3.99|4.005|3.99|4|9120
1594230000|2020-07-08 17:40:00|4|4.01|3.99|4|58719
1594230300|2020-07-08 17:45:00|4|4|3.99|3.99|5050
1594230600|2020-07-08 17:50:00|3.993|3.993|3.993|3.993|1000
1594230900|2020-07-08 17:55:00|3.995|4|3.99|3.995|6713
1594231200|2020-07-08 18:00:00|4|4|3.97|3.97|13800
1594231500|2020-07-08 18:05:00|3.97|3.98|3.95|3.979|13615
1594231800|2020-07-08 18:10:00|3.98|3.99|3.98|3.99|900
1594232100|2020-07-08 18:15:00|3.99|3.99|3.98|3.99|2584
1594232400|2020-07-08 18:20:00|3.99|4|3.99|4|1099
1594232700|2020-07-08 18:25:00|4|4|3.995|4|5084
1594233000|2020-07-08 18:30:00|4|4|3.995|4|1088
1594233300|2020-07-08 18:35:00|3.995|4|3.99|3.99|6157
1594233600|2020-07-08 18:40:00|3.98|3.985|3.96|3.965|1605
1594233900|2020-07-08 18:45:00|3.97|3.97|3.96|3.965|2010
1594234200|2020-07-08 18:50:00|3.965|3.97|3.96|3.96|1843
1594234500|2020-07-08 18:55:00|3.955|4|3.95|4|18385
1594234800|2020-07-08 19:00:00|4|4|3.99|4|3890
1594235100|2020-07-08 19:05:00|4|4|3.995|3.995|14294
1594235400|2020-07-08 19:10:00|4|4|3.995|3.999|7379
1594235700|2020-07-08 19:15:00|4|4|3.995|4|2805
1594236000|2020-07-08 19:20:00|3.995|4|3.995|3.995|2324
1594236300|2020-07-08 19:25:00|3.995|4|3.985|3.995|7642
1594236600|2020-07-08 19:30:00|4|4|3.99|4|7650
1594236900|2020-07-08 19:35:00|4|4|3.995|3.995|4211
1594237200|2020-07-08 19:40:00|3.995|3.995|3.985|3.99|14127
1594237500|2020-07-08 19:45:00|3.99|4|3.99|4|23903
1594237800|2020-07-08 19:50:00|4|4|3.99|4|16638
1594238100|2020-07-08 19:55:00|3.995|4|3.98|3.98|28118
1594238400|2020-07-08 20:00:00|4|4|4|4|0
1594239600|2020-07-08 20:20:00|4.04|4.04|4.04|4.04|0
1594240800|2020-07-08 20:40:00|4.03|4.03|4.03|4.03|0
1594282800|2020-07-09 08:20:00|4.08|4.08|4.08|4.08|0
1594289700|2020-07-09 10:15:00|4.06|4.06|4.06|4.06|0
1594290600|2020-07-09 10:30:00|4.06|4.09|4.06|4.09|0
1594295400|2020-07-09 11:50:00|4.05|4.05|4.05|4.05|0
1594296900|2020-07-09 12:15:00|4.1|4.1|4.05|4.05|0
1594297200|2020-07-09 12:20:00|4.09|4.09|4.09|4.09|0
1594297800|2020-07-09 12:30:00|4.09|4.09|4.09|4.09|0
1594298100|2020-07-09 12:35:00|4.09|4.1|4.09|4.1|0
1594300500|2020-07-09 13:15:00|4.1|4.1|4.1|4.1|0
1594301400|2020-07-09 13:30:00|4.06|4.06|4.02|4.06|53454
1594301700|2020-07-09 13:35:00|4.06|4.14|4.06|4.14|28568
1594302000|2020-07-09 13:40:00|4.14|4.193|4.12|4.16|102660
1594302300|2020-07-09 13:45:00|4.14|4.2|4.138|4.19|26850
1594302600|2020-07-09 13:50:00|4.195|4.235|4.189|4.213|63150
1594302900|2020-07-09 13:55:00|4.21|4.23|4.19|4.19|24627
1594303200|2020-07-09 14:00:00|4.19|4.21|4.19|4.191|13519
1594303500|2020-07-09 14:05:00|4.19|4.195|4.17|4.175|27978
1594303800|2020-07-09 14:10:00|4.175|4.18|4.165|4.17|14484
1594304100|2020-07-09 14:15:00|4.17|4.18|4.14|4.145|22361
1594304400|2020-07-09 14:20:00|4.145|4.19|4.145|4.19|9630
1594304700|2020-07-09 14:25:00|4.185|4.185|4.17|4.175|5962
1594305000|2020-07-09 14:30:00|4.17|4.173|4.155|4.16|8645
1594305300|2020-07-09 14:35:00|4.15|4.15|4.1|4.105|17666
1594305600|2020-07-09 14:40:00|4.105|4.105|4.06|4.1|39293
1594305900|2020-07-09 14:45:00|4.1|4.12|4.04|4.04|44927
1594306200|2020-07-09 14:50:00|4.04|4.05|4|4|48791
1594306500|2020-07-09 14:55:00|4.01|4.03|4|4.003|26350
1594306800|2020-07-09 15:00:00|4|4.015|3.985|4.01|31697
1594307100|2020-07-09 15:05:00|4.015|4.03|4|4.01|9691
1594307400|2020-07-09 15:10:00|4.02|4.025|3.96|3.97|37036
1594307700|2020-07-09 15:15:00|3.965|3.97|3.93|3.95|16900
1594308000|2020-07-09 15:20:00|3.95|3.96|3.92|3.92|37165
1594308300|2020-07-09 15:25:00|3.91|3.95|3.88|3.92|41909
1594308600|2020-07-09 15:30:00|3.93|3.94|3.891|3.92|23840
1594308900|2020-07-09 15:35:00|3.94|3.96|3.93|3.94|24515
1594309200|2020-07-09 15:40:00|3.945|3.98|3.93|3.96|15118
1594309500|2020-07-09 15:45:00|3.98|4|3.98|4|7602
1594309800|2020-07-09 15:50:00|4.005|4.009|3.96|3.99|15205
1594310100|2020-07-09 15:55:00|3.99|4.005|3.95|4|14182
1594310400|2020-07-09 16:00:00|4|4.01|3.99|3.99|8826
1594310700|2020-07-09 16:05:00|3.991|4|3.96|4|25277
1594311000|2020-07-09 16:10:00|4|4.01|3.995|4|6600
1594311300|2020-07-09 16:15:00|4|4.019|3.995|4.01|9259
1594311600|2020-07-09 16:20:00|4.01|4.02|4|4.01|3768
1594311900|2020-07-09 16:25:00|4.01|4.01|4.01|4.01|1400
1594312200|2020-07-09 16:30:00|4.01|4.01|4.005|4.01|1106
1594312500|2020-07-09 16:35:00|4|4|3.99|4|7612
1594312800|2020-07-09 16:40:00|4|4.01|4|4|3200
1594313100|2020-07-09 16:45:00|4.005|4.01|4.005|4.01|3620
1594313400|2020-07-09 16:50:00|4.01|4.017|4|4|5307
1594313700|2020-07-09 16:55:00|4.005|4.005|4.005|4.005|902
1594314000|2020-07-09 17:00:00|4.005|4.01|4|4.005|5245
1594314300|2020-07-09 17:05:00|4.005|4.01|4|4|3588
1594314600|2020-07-09 17:10:00|4|4.01|3.99|4.01|4738
1594314900|2020-07-09 17:15:00|4.01|4.015|4.01|4.015|2280
1594315500|2020-07-09 17:25:00|4.01|4.01|3.995|4|5429
1594315800|2020-07-09 17:30:00|4|4.01|4|4|2334
1594316100|2020-07-09 17:35:00|4|4.01|4|4.005|4701
1594316400|2020-07-09 17:40:00|4.005|4.01|3.985|4|7795
1594316700|2020-07-09 17:45:00|4.005|4.01|4.005|4.005|1052
1594317000|2020-07-09 17:50:00|4.005|4.01|4.005|4.01|1011
1594317300|2020-07-09 17:55:00|4.01|4.01|4|4|3850
1594317600|2020-07-09 18:00:00|4|4.01|4|4|1705
1594317900|2020-07-09 18:05:00|4.005|4.01|4.005|4.01|3950
1594318200|2020-07-09 18:10:00|4|4.01|4|4.007|2147
1594318500|2020-07-09 18:15:00|4.01|4.02|4.01|4.02|2056
1594318800|2020-07-09 18:20:00|4.015|4.019|4.015|4.015|600
1594319100|2020-07-09 18:25:00|4.015|4.02|4.005|4.005|2310
1594319400|2020-07-09 18:30:00|4.005|4.005|4|4.005|2000
1594319700|2020-07-09 18:35:00|4.005|4.005|3.99|4|7468
1594320000|2020-07-09 18:40:00|4|4.005|3.995|4.005|3101
1594320300|2020-07-09 18:45:00|4|4.005|4|4.005|1600
1594320600|2020-07-09 18:50:00|4.005|4.01|3.99|4.005|6753
1594320900|2020-07-09 18:55:00|4.005|4.01|4.005|4.005|1336
1594321200|2020-07-09 19:00:00|4|4.005|3.99|4.005|5530
1594321500|2020-07-09 19:05:00|4.005|4.01|4.005|4.005|1478
1594321800|2020-07-09 19:10:00|4.005|4.01|4.005|4.005|4447
1594322100|2020-07-09 19:15:00|4.01|4.01|4.01|4.01|160
1594322400|2020-07-09 19:20:00|4.015|4.015|4.005|4.005|3523
1594322700|2020-07-09 19:25:00|4.01|4.01|4|4|3650
1594323000|2020-07-09 19:30:00|4.005|4.005|4|4|2894
1594323300|2020-07-09 19:35:00|4.005|4.005|4|4|800
1594323600|2020-07-09 19:40:00|4|4.02|3.995|4.01|6616
1594323900|2020-07-09 19:45:00|4.02|4.09|4.02|4.09|16861
1594324200|2020-07-09 19:50:00|4.08|4.095|4.08|4.095|5635
1594324500|2020-07-09 19:55:00|4.09|4.09|4.07|4.08|20922
1594324800|2020-07-09 20:00:00|4.07|4.07|4.07|4.07|0
1594338600|2020-07-09 23:50:00|4.01|4.01|4|4|0
1594386900|2020-07-10 13:15:00|4|4|4|4|0
1594387800|2020-07-10 13:30:00|4|4.01|3.96|3.96|20322
1594388100|2020-07-10 13:35:00|3.99|3.99|3.96|3.98|1948
1594388400|2020-07-10 13:40:00|4.01|4.03|4|4|6844
1594388700|2020-07-10 13:45:00|4.02|4.02|4.02|4.02|1242
1594389000|2020-07-10 13:50:00|4.03|4.06|4.03|4.03|14280
1594389300|2020-07-10 13:55:00|4.02|4.05|4.02|4.04|2001
1594389600|2020-07-10 14:00:00|4.04|4.04|3.99|4|8003
1594389900|2020-07-10 14:05:00|4|4.043|4|4.043|5900
1594390200|2020-07-10 14:10:00|4.05|4.05|4.02|4.02|5918
1594390500|2020-07-10 14:15:00|4.035|4.07|4.035|4.07|1650
1594390800|2020-07-10 14:20:00|4.07|4.071|4.03|4.07|24234
1594391100|2020-07-10 14:25:00|4.09|4.09|4.07|4.07|3186
1594391400|2020-07-10 14:30:00|4.08|4.09|4.08|4.09|2859
1594391700|2020-07-10 14:35:00|4.09|4.09|4.04|4.04|3298
1594392000|2020-07-10 14:40:00|4.062|4.062|4.04|4.04|2815
1594392300|2020-07-10 14:45:00|4.045|4.05|4.04|4.04|4555
1594392600|2020-07-10 14:50:00|4.04|4.07|4.04|4.07|2431
1594392900|2020-07-10 14:55:00|4.07|4.07|4.06|4.06|1302
1594393200|2020-07-10 15:00:00|4.07|4.08|4.07|4.07|16330
1594393500|2020-07-10 15:05:00|4.05|4.085|4.05|4.085|6005
1594393800|2020-07-10 15:10:00|4.09|4.11|4.09|4.11|3810
1594394100|2020-07-10 15:15:00|4.12|4.12|4.1|4.12|371
1594394400|2020-07-10 15:20:00|4.11|4.11|4.09|4.09|1124
1594394700|2020-07-10 15:25:00|4.09|4.09|4.07|4.075|4474
1594395000|2020-07-10 15:30:00|4.07|4.08|4.07|4.08|1414
1594395300|2020-07-10 15:35:00|4.09|4.1|4.09|4.1|1414
1594395600|2020-07-10 15:40:00|4.11|4.12|4.1|4.11|1902
1594395900|2020-07-10 15:45:00|4.11|4.11|4.1|4.1|1089
1594396200|2020-07-10 15:50:00|4.1|4.1|4.1|4.1|2651
1594396500|2020-07-10 15:55:00|4.1|4.1|4.06|4.08|1733
1594396800|2020-07-10 16:00:00|4.07|4.07|4.07|4.07|1364
1594397100|2020-07-10 16:05:00|4.065|4.065|4.06|4.06|800
1594397400|2020-07-10 16:10:00|4.065|4.065|4.065|4.065|400
1594397700|2020-07-10 16:15:00|4.07|4.07|4.06|4.06|5472
1594398300|2020-07-10 16:25:00|4.06|4.06|4.06|4.06|3500
1594398600|2020-07-10 16:30:00|4.07|4.07|4.06|4.07|400
1594398900|2020-07-10 16:35:00|4.06|4.06|4.05|4.05|2989
1594399200|2020-07-10 16:40:00|4.05|4.06|4.04|4.06|7760
1594399800|2020-07-10 16:50:00|4.06|4.07|4.06|4.07|1100
1594400100|2020-07-10 16:55:00|4.07|4.07|4.067|4.07|5300
1594400400|2020-07-10 17:00:00|4.06|4.06|4.05|4.057|577
1594400700|2020-07-10 17:05:00|4.052|4.054|4.052|4.054|2101
1594401000|2020-07-10 17:10:00|4.06|4.06|4.06|4.06|226
1594401300|2020-07-10 17:15:00|4.06|4.08|4.06|4.075|7250
1594401600|2020-07-10 17:20:00|4.08|4.085|4.05|4.05|11669
1594401900|2020-07-10 17:25:00|4.04|4.05|4.04|4.05|2743
1594402200|2020-07-10 17:30:00|4.05|4.05|4.04|4.04|251
1594402500|2020-07-10 17:35:00|4.045|4.05|4.045|4.05|2954
1594402800|2020-07-10 17:40:00|4.04|4.05|4.04|4.05|300
1594403400|2020-07-10 17:50:00|4.05|4.05|4.05|4.05|100
1594403700|2020-07-10 17:55:00|4.04|4.04|4.03|4.03|1400
1594404000|2020-07-10 18:00:00|4.02|4.035|4.02|4.03|4273
1594404300|2020-07-10 18:05:00|4.03|4.03|4.023|4.023|600
1594404600|2020-07-10 18:10:00|4.02|4.02|3.99|4.02|12059
1594404900|2020-07-10 18:15:00|4.04|4.05|4.04|4.04|2131
1594405200|2020-07-10 18:20:00|4.05|4.05|4.05|4.05|600
1594405500|2020-07-10 18:25:00|4.05|4.05|4.05|4.05|610
1594405800|2020-07-10 18:30:00|4.05|4.06|4.05|4.06|500
1594406100|2020-07-10 18:35:00|4.06|4.06|4.06|4.06|100
1594406400|2020-07-10 18:40:00|4.06|4.06|4.03|4.04|5156
1594406700|2020-07-10 18:45:00|4.04|4.05|4.04|4.047|320
1594407000|2020-07-10 18:50:00|4.05|4.05|4.05|4.05|351
1594407300|2020-07-10 18:55:00|4.045|4.045|4.04|4.04|1900
1594407600|2020-07-10 19:00:00|4.04|4.04|4.02|4.04|4431
1594407900|2020-07-10 19:05:00|4.03|4.035|4.03|4.035|281
1594408200|2020-07-10 19:10:00|4.035|4.036|4.035|4.035|371
1594408500|2020-07-10 19:15:00|4.035|4.04|4.035|4.04|1600
1594408800|2020-07-10 19:20:00|4.05|4.06|4.05|4.06|2106
1594409100|2020-07-10 19:25:00|4.06|4.06|4.05|4.05|1801
1594409400|2020-07-10 19:30:00|4.04|4.04|4.03|4.03|2218
1594409700|2020-07-10 19:35:00|4.04|4.05|4.04|4.05|3957
1594410000|2020-07-10 19:40:00|4.045|4.07|4.045|4.07|2042
1594410300|2020-07-10 19:45:00|4.07|4.07|4.065|4.07|9866
1594410600|2020-07-10 19:50:00|4.07|4.08|4.07|4.079|9873
1594410900|2020-07-10 19:55:00|4.08|4.08|4.075|4.08|16606
1594411200|2020-07-10 20:00:00|4.06|4.06|4.06|4.06|13818
1594629900|2020-07-13 08:45:00|4.18|4.18|4.18|4.18|0
1594632600|2020-07-13 09:30:00|4.18|4.18|4.18|4.18|0
1594633200|2020-07-13 09:40:00|4.18|4.18|4.18|4.18|0
1594640400|2020-07-13 11:40:00|4.17|4.18|4.17|4.18|0
1594642800|2020-07-13 12:20:00|4.12|4.12|4.12|4.12|0
1594643400|2020-07-13 12:30:00|3.95|3.95|3.95|3.95|0
1594644000|2020-07-13 12:40:00|3.96|3.96|3.96|3.96|0
1594644900|2020-07-13 12:55:00|4.04|4.06|4.03|4.06|0
1594646400|2020-07-13 13:20:00|4.03|4.03|4|4|0
1594646700|2020-07-13 13:25:00|4|4|4|4|0
1594647000|2020-07-13 13:30:00|4.14|4.15|4.07|4.11|27641
1594647300|2020-07-13 13:35:00|4.13|4.23|4.13|4.18|28650
1594647600|2020-07-13 13:40:00|4.18|4.2|4.151|4.151|44344
1594647900|2020-07-13 13:45:00|4.157|4.18|4.14|4.16|5652
1594648200|2020-07-13 13:50:00|4.155|4.16|4.11|4.11|14592
1594648500|2020-07-13 13:55:00|4.13|4.15|4.11|4.11|4389
1594648800|2020-07-13 14:00:00|4.12|4.12|4.04|4.06|32601
1594649100|2020-07-13 14:05:00|4.06|4.095|4.06|4.095|10141
1594649400|2020-07-13 14:10:00|4.095|4.095|4.07|4.07|5865
1594649700|2020-07-13 14:15:00|4.07|4.07|4.02|4.02|5092
1594650000|2020-07-13 14:20:00|4.03|4.05|4.03|4.03|8188
1594650300|2020-07-13 14:25:00|4.03|4.03|4.01|4.025|7169
1594650600|2020-07-13 14:30:00|4.03|4.03|4.02|4.025|5344
1594650900|2020-07-13 14:35:00|4.02|4.02|3.99|4.005|17280
1594651200|2020-07-13 14:40:00|4.005|4.02|3.995|4.02|24904
1594651500|2020-07-13 14:45:00|4.01|4.02|3.995|4.01|37065
1594651800|2020-07-13 14:50:00|4|4.01|4|4.01|5141
1594652100|2020-07-13 14:55:00|4|4.01|4|4|5900
1594652400|2020-07-13 15:00:00|4|4.01|4|4.005|15747
1594652700|2020-07-13 15:05:00|4|4.01|3.995|4|11045
1594653000|2020-07-13 15:10:00|4|4.025|4|4.015|4261
1594653300|2020-07-13 15:15:00|4.015|4.02|4.015|4.02|314
1594653600|2020-07-13 15:20:00|4.015|4.02|4.01|4.015|7757
1594653900|2020-07-13 15:25:00|4.01|4.02|4.01|4.02|2209
1594654200|2020-07-13 15:30:00|4.011|4.015|4.011|4.015|896
1594654500|2020-07-13 15:35:00|4.015|4.016|3.995|3.995|11989
1594654800|2020-07-13 15:40:00|3.99|4|3.98|4|10816
1594655100|2020-07-13 15:45:00|4|4|3.99|4|4128
1594655400|2020-07-13 15:50:00|4.005|4.005|4|4.005|501
1594655700|2020-07-13 15:55:00|4.005|4.01|4.005|4.005|1802
1594656000|2020-07-13 16:00:00|4.005|4.01|4|4.007|1798
1594656300|2020-07-13 16:05:00|4.005|4.005|4|4|3475
1594656600|2020-07-13 16:10:00|4|4.01|3.995|4|5500
1594656900|2020-07-13 16:15:00|4|4.01|4|4.01|1766
1594657200|2020-07-13 16:20:00|4.01|4.01|4|4.01|400
1594657500|2020-07-13 16:25:00|4.01|4.03|4.01|4.025|11399
1594657800|2020-07-13 16:30:00|4.025|4.025|4.015|4.02|4285
1594658100|2020-07-13 16:35:00|4.02|4.02|4.01|4.02|2300
1594658400|2020-07-13 16:40:00|4.01|4.015|4.01|4.01|1200
1594658700|2020-07-13 16:45:00|4.015|4.02|4.01|4.01|4530
1594659000|2020-07-13 16:50:00|4.015|4.02|4.005|4.005|5461
1594659300|2020-07-13 16:55:00|4|4.01|4|4.005|2042
1594659600|2020-07-13 17:00:00|4.01|4.02|4.005|4.01|9200
1594659900|2020-07-13 17:05:00|4|4.009|4|4|2517
1594660200|2020-07-13 17:10:00|4.005|4.005|4|4|2101
1594660500|2020-07-13 17:15:00|4.005|4.01|4.005|4.01|6210
1594660800|2020-07-13 17:20:00|4.01|4.02|4.01|4.015|3148
1594661100|2020-07-13 17:25:00|4.015|4.015|4.015|4.015|800
1594661400|2020-07-13 17:30:00|4.015|4.015|4.01|4.01|1287
1594661700|2020-07-13 17:35:00|4.005|4.005|4|4.005|1813
1594662000|2020-07-13 17:40:00|4.005|4.01|4.005|4.01|2935
1594662300|2020-07-13 17:45:00|4.01|4.01|4.005|4.005|320
1594662600|2020-07-13 17:50:00|4.004|4.005|4|4.005|13040
1594662900|2020-07-13 17:55:00|4|4.01|4|4.01|1656
1594663200|2020-07-13 18:00:00|4|4.01|4|4.01|7018
1594663500|2020-07-13 18:05:00|4.01|4.01|3.995|4|9611
1594663800|2020-07-13 18:10:00|4|4.02|4|4.015|8430
1594664100|2020-07-13 18:15:00|4.015|4.02|4.01|4.015|3504
1594664400|2020-07-13 18:20:00|4.015|4.019|3.995|4|4300
1594664700|2020-07-13 18:25:00|4|4|3.99|4|9150
1594665000|2020-07-13 18:30:00|4|4.005|3.99|4|4938
1594665300|2020-07-13 18:35:00|3.995|4.02|3.985|4.016|8680
1594665600|2020-07-13 18:40:00|4.015|4.035|4.015|4.03|6021
1594665900|2020-07-13 18:45:00|4.025|4.025|4.001|4.025|6831
1594666200|2020-07-13 18:50:00|4.02|4.04|4.02|4.03|5140
1594666500|2020-07-13 18:55:00|4.035|4.035|4.025|4.03|665
1594666800|2020-07-13 19:00:00|4.02|4.02|4|4|8353
1594667100|2020-07-13 19:05:00|4.005|4.009|4|4.001|4589
1594667400|2020-07-13 19:10:00|4|4.01|4|4.01|5168
1594667700|2020-07-13 19:15:00|4|4.01|4|4.01|3895
1594668000|2020-07-13 19:20:00|4.01|4.01|3.985|4|12750
1594668300|2020-07-13 19:25:00|3.998|4.01|3.99|4.01|16732
1594668600|2020-07-13 19:30:00|4.01|4.01|3.98|3.98|10148
1594668900|2020-07-13 19:35:00|3.98|4|3.97|3.99|37469
1594669200|2020-07-13 19:40:00|4|4.01|3.96|4|36317
1594669500|2020-07-13 19:45:00|3.995|4|3.965|3.965|11724
1594669800|2020-07-13 19:50:00|3.96|3.99|3.96|3.965|31539
1594670100|2020-07-13 19:55:00|3.97|4.01|3.96|4.01|73754
1594670400|2020-07-13 20:00:00|4|4|4|4|0
1594672200|2020-07-13 20:30:00|4|4|4|4|0
1594675500|2020-07-13 21:25:00|4|4|3.96|3.96|0
1594677000|2020-07-13 21:50:00|3.95|3.95|3.95|3.95|0
1594678500|2020-07-13 22:15:00|3.95|3.95|3.95|3.95|0
1594680300|2020-07-13 22:45:00|3.95|3.95|3.95|3.95|0
1594681800|2020-07-13 23:10:00|3.95|3.95|3.95|3.95|0
1594714500|2020-07-14 08:15:00|3.96|3.96|3.95|3.95|0
1594733400|2020-07-14 13:30:00|3.99|4.02|3.99|4.02|26714
1594733700|2020-07-14 13:35:00|4.04|4.04|4.01|4.01|5663
1594734000|2020-07-14 13:40:00|4|4.01|3.995|4|11090
1594734300|2020-07-14 13:45:00|4|4|3.97|3.97|7483
1594734600|2020-07-14 13:50:00|3.97|3.97|3.92|3.94|22703
1594734900|2020-07-14 13:55:00|3.95|3.96|3.92|3.92|17648
1594735200|2020-07-14 14:00:00|3.925|3.93|3.875|3.88|13646
1594735500|2020-07-14 14:05:00|3.875|3.88|3.83|3.83|15026
1594735800|2020-07-14 14:10:00|3.84|3.85|3.82|3.83|45762
1594736100|2020-07-14 14:15:00|3.825|3.86|3.82|3.85|23490
1594736400|2020-07-14 14:20:00|3.84|3.89|3.84|3.88|48883
1594736700|2020-07-14 14:25:00|3.87|3.91|3.83|3.86|89096
1594737000|2020-07-14 14:30:00|3.85|3.87|3.83|3.85|33491
1594737300|2020-07-14 14:35:00|3.85|3.91|3.84|3.89|48322
1594737600|2020-07-14 14:40:00|3.89|3.89|3.84|3.85|34560
1594737900|2020-07-14 14:45:00|3.87|3.9|3.85|3.85|38998
1594738200|2020-07-14 14:50:00|3.85|3.879|3.84|3.86|11455
1594738500|2020-07-14 14:55:00|3.86|3.91|3.86|3.91|16481
1594738800|2020-07-14 15:00:00|3.9|3.925|3.87|3.91|14697
1594739100|2020-07-14 15:05:00|3.91|3.93|3.87|3.92|33799
1594739400|2020-07-14 15:10:00|3.89|3.93|3.88|3.93|37561
1594739700|2020-07-14 15:15:00|3.913|3.94|3.874|3.94|54190
1594740000|2020-07-14 15:20:00|3.94|3.94|3.89|3.93|24751
1594740300|2020-07-14 15:25:00|3.925|3.925|3.9|3.92|35551
1594740600|2020-07-14 15:30:00|3.91|3.92|3.88|3.92|10934
1594740900|2020-07-14 15:35:00|3.93|3.99|3.925|3.98|13866
1594741200|2020-07-14 15:40:00|3.99|3.99|3.96|3.96|31655
1594741500|2020-07-14 15:45:00|3.97|4|3.97|4|4550
1594741800|2020-07-14 15:50:00|4.02|4.02|4.01|4.01|628
1594742100|2020-07-14 15:55:00|4.015|4.015|3.99|3.99|2931
1594742400|2020-07-14 16:00:00|3.98|3.98|3.96|3.97|14858
1594742700|2020-07-14 16:05:00|3.96|4|3.96|3.99|12141
1594743000|2020-07-14 16:10:00|3.995|4|3.95|3.99|18380
1594743300|2020-07-14 16:15:00|4|4.005|3.95|3.98|26128
1594743600|2020-07-14 16:20:00|3.96|3.96|3.96|3.96|250
1594743900|2020-07-14 16:25:00|3.96|3.96|3.96|3.96|100
1594744200|2020-07-14 16:30:00|3.97|3.98|3.97|3.97|3506
1594744500|2020-07-14 16:35:00|3.975|3.975|3.965|3.965|4009
1594744800|2020-07-14 16:40:00|3.965|3.97|3.955|3.97|1265
1594745100|2020-07-14 16:45:00|3.97|3.97|3.97|3.97|477
1594745400|2020-07-14 16:50:00|3.975|3.975|3.975|3.975|100
1594745700|2020-07-14 16:55:00|3.975|3.975|3.975|3.975|350
1594746000|2020-07-14 17:00:00|3.975|3.98|3.975|3.98|1506
1594746300|2020-07-14 17:05:00|3.986|3.986|3.98|3.98|2307
1594746600|2020-07-14 17:10:00|3.98|4|3.98|4|2407
1594746900|2020-07-14 17:15:00|4|4|3.99|4|2676
1594747200|2020-07-14 17:20:00|4|4.005|3.99|3.99|7918
1594747800|2020-07-14 17:30:00|3.985|3.99|3.985|3.99|800
1594748100|2020-07-14 17:35:00|4|4|3.995|3.995|1406
1594748400|2020-07-14 17:40:00|4|4|3.999|4|414
1594749000|2020-07-14 17:50:00|4|4.005|4|4|6839
1594749300|2020-07-14 17:55:00|3.99|3.99|3.98|3.98|2704
1594749600|2020-07-14 18:00:00|3.99|4.01|3.99|3.99|950
1594749900|2020-07-14 18:05:00|3.993|3.993|3.993|3.993|150
1594750200|2020-07-14 18:10:00|4|4|4|4|600
1594750500|2020-07-14 18:15:00|3.995|4|3.99|3.99|800
1594750800|2020-07-14 18:20:00|3.991|3.991|3.991|3.991|534
1594751100|2020-07-14 18:25:00|4|4|3.98|3.99|6901
1594751400|2020-07-14 18:30:00|3.99|3.99|3.99|3.99|100
1594751700|2020-07-14 18:35:00|3.98|3.98|3.961|3.961|2425
1594752000|2020-07-14 18:40:00|3.965|3.965|3.965|3.965|100
1594752300|2020-07-14 18:45:00|3.96|3.965|3.96|3.96|2800
1594752600|2020-07-14 18:50:00|3.955|3.955|3.955|3.955|0
1594752900|2020-07-14 18:55:00|3.955|3.96|3.95|3.96|904027
1594753200|2020-07-14 19:00:00|3.96|3.96|3.96|3.96|1300
1594753500|2020-07-14 19:05:00|3.96|3.96|3.94|3.96|5600
1594754100|2020-07-14 19:15:00|3.955|3.955|3.945|3.945|1771
1594754400|2020-07-14 19:20:00|3.945|3.96|3.945|3.96|1778
1594754700|2020-07-14 19:25:00|3.96|3.96|3.945|3.948|1711
1594755000|2020-07-14 19:30:00|3.94|3.945|3.94|3.945|405
1594755300|2020-07-14 19:35:00|3.94|3.94|3.92|3.92|5736
1594755600|2020-07-14 19:40:00|3.91|3.92|3.89|3.89|5586
1594755900|2020-07-14 19:45:00|3.89|3.92|3.89|3.91|8919
1594756200|2020-07-14 19:50:00|3.94|3.94|3.89|3.9|9184
1594756500|2020-07-14 19:55:00|3.9|3.93|3.9|3.92|28599
1594756800|2020-07-14 20:00:00|3.94|3.94|3.94|3.94|3492
1594819800|2020-07-15 13:30:00|4|4.03|3.99|4.03|0
1594820100|2020-07-15 13:35:00|4|4|3.972|4|3529
1594820400|2020-07-15 13:40:00|3.98|4.03|3.98|4.002|20346
1594820700|2020-07-15 13:45:00|4.01|4.02|4|4|3193
1594821000|2020-07-15 13:50:00|4.01|4.01|3.96|3.96|2100
1594821300|2020-07-15 13:55:00|3.96|3.98|3.949|3.95|13379
1594821600|2020-07-15 14:00:00|3.955|4.01|3.955|4.01|25783
1594821900|2020-07-15 14:05:00|4|4|3.99|3.995|2544
1594822200|2020-07-15 14:10:00|4|4|3.995|4|6761
1594822500|2020-07-15 14:15:00|3.99|3.99|3.95|3.95|2485
1594822800|2020-07-15 14:20:00|3.945|3.97|3.945|3.97|2604
1594823100|2020-07-15 14:25:00|3.96|3.98|3.96|3.98|2287
1594823400|2020-07-15 14:30:00|3.975|3.98|3.954|3.96|3143
1594823700|2020-07-15 14:35:00|3.96|3.97|3.96|3.965|1500
1594824000|2020-07-15 14:40:00|3.97|4|3.965|3.985|4798
1594824300|2020-07-15 14:45:00|3.99|4.025|3.98|4.02|28623
1594824600|2020-07-15 14:50:00|4.01|4.01|4.01|4.01|534
1594824900|2020-07-15 14:55:00|4|4|3.98|3.99|2876
1594825200|2020-07-15 15:00:00|3.98|3.98|3.95|3.95|2689
1594825500|2020-07-15 15:05:00|3.94|3.97|3.94|3.96|3558
1594825800|2020-07-15 15:10:00|3.96|3.98|3.96|3.98|2310
1594826100|2020-07-15 15:15:00|3.98|3.98|3.95|3.95|3666
1594826400|2020-07-15 15:20:00|3.94|3.94|3.938|3.94|891
1594826700|2020-07-15 15:25:00|3.94|3.96|3.935|3.95|4048
1594827000|2020-07-15 15:30:00|3.94|3.94|3.93|3.94|2203
1594827300|2020-07-15 15:35:00|3.935|3.94|3.9|3.9|4194
1594827600|2020-07-15 15:40:00|3.88|3.93|3.88|3.93|4584
1594827900|2020-07-15 15:45:00|3.91|3.91|3.88|3.88|1150
1594828200|2020-07-15 15:50:00|3.87|3.91|3.87|3.89|12651
1594828500|2020-07-15 15:55:00|3.891|3.92|3.885|3.885|51264
1594828800|2020-07-15 16:00:00|3.88|3.88|3.83|3.86|10304
1594829100|2020-07-15 16:05:00|3.869|3.87|3.865|3.87|1030
1594829400|2020-07-15 16:10:00|3.85|3.85|3.84|3.845|1676
1594829700|2020-07-15 16:15:00|3.85|3.86|3.845|3.86|1884
1594830000|2020-07-15 16:20:00|3.86|3.865|3.86|3.86|1704
1594830300|2020-07-15 16:25:00|3.855|3.88|3.855|3.88|1000
1594830600|2020-07-15 16:30:00|3.885|3.895|3.87|3.87|3173
1594830900|2020-07-15 16:35:00|3.89|3.89|3.88|3.88|437
1594831200|2020-07-15 16:40:00|3.87|3.89|3.87|3.89|1125
1594831500|2020-07-15 16:45:00|3.885|3.885|3.885|3.885|100
1594831800|2020-07-15 16:50:00|3.885|3.89|3.87|3.87|3247
1594832100|2020-07-15 16:55:00|3.88|3.89|3.875|3.89|1823
1594832400|2020-07-15 17:00:00|3.88|3.9|3.88|3.9|4315
1594832700|2020-07-15 17:05:00|3.895|3.93|3.895|3.93|1641
1594833000|2020-07-15 17:10:00|3.92|3.92|3.91|3.91|1200
1594833300|2020-07-15 17:15:00|3.91|3.93|3.9|3.915|2771
1594833600|2020-07-15 17:20:00|3.911|3.93|3.911|3.93|801
1594833900|2020-07-15 17:25:00|3.93|3.96|3.91|3.92|40067
1594834200|2020-07-15 17:30:00|3.92|3.94|3.91|3.93|30566
1594834500|2020-07-15 17:35:00|3.93|3.98|3.92|3.975|37204
1594834800|2020-07-15 17:40:00|3.97|3.98|3.95|3.961|10764
1594835100|2020-07-15 17:45:00|3.96|4|3.95|4|40686
1594835400|2020-07-15 17:50:00|3.995|4|3.99|3.995|3941
1594835700|2020-07-15 17:55:00|4|4|4|4|1913
1594836000|2020-07-15 18:00:00|4.01|4.02|4.01|4.01|7757
1594836300|2020-07-15 18:05:00|4.01|4.02|4.01|4.02|2086
1594836600|2020-07-15 18:10:00|4.01|4.01|4.005|4.005|3738
1594836900|2020-07-15 18:15:00|4.005|4.02|3.99|4.02|28230
1594837200|2020-07-15 18:20:00|4.015|4.02|4.01|4.02|22501
1594837500|2020-07-15 18:25:00|4.015|4.015|4.015|4.015|100
1594837800|2020-07-15 18:30:00|4.011|4.011|4.011|4.011|1073
1594838100|2020-07-15 18:35:00|4.01|4.03|4.01|4.03|6774
1594838400|2020-07-15 18:40:00|4.04|4.04|4.02|4.021|6101
1594838700|2020-07-15 18:45:00|4.01|4.03|4.01|4.03|2770
1594839000|2020-07-15 18:50:00|4.025|4.03|4.02|4.03|5156
1594839600|2020-07-15 19:00:00|4.03|4.03|4.02|4.03|3587
1594839900|2020-07-15 19:05:00|4.02|4.035|4.02|4.03|3247
1594840200|2020-07-15 19:10:00|4.03|4.03|4.03|4.03|920
1594840500|2020-07-15 19:15:00|4.02|4.025|4.015|4.025|2333
1594840800|2020-07-15 19:20:00|4.03|4.035|4.02|4.027|3583
1594841100|2020-07-15 19:25:00|4.022|4.025|4.022|4.025|1113
1594841400|2020-07-15 19:30:00|4.03|4.031|4.02|4.02|3874
1594841700|2020-07-15 19:35:00|4.01|4.015|4.01|4.015|1801
1594842000|2020-07-15 19:40:00|4.011|4.011|3.97|3.98|13213
1594842300|2020-07-15 19:45:00|3.985|4|3.96|4|8922
1594842600|2020-07-15 19:50:00|3.99|3.99|3.95|3.95|7775
1594842900|2020-07-15 19:55:00|3.955|3.99|3.95|3.99|25149
1594843200|2020-07-15 20:00:00|3.99|3.99|3.99|3.99|2893
1594848000|2020-07-15 21:20:00|3.99|3.99|3.99|3.99|0
1594887900|2020-07-16 08:25:00|3.9|3.9|3.9|3.9|0
1594906200|2020-07-16 13:30:00|3.945|3.955|3.855|3.915|19158
1594906500|2020-07-16 13:35:00|3.93|3.93|3.88|3.88|3727
1594906800|2020-07-16 13:40:00|3.86|3.86|3.8|3.82|37371
1594907100|2020-07-16 13:45:00|3.82|3.82|3.779|3.79|12175
1594907400|2020-07-16 13:50:00|3.784|3.81|3.73|3.74|75329
1594907700|2020-07-16 13:55:00|3.75|3.754|3.71|3.71|15316
1594908000|2020-07-16 14:00:00|3.71|3.71|3.65|3.655|36732
1594908300|2020-07-16 14:05:00|3.65|3.725|3.649|3.67|47929
1594908600|2020-07-16 14:10:00|3.675|3.689|3.655|3.68|7802
1594908900|2020-07-16 14:15:00|3.69|3.74|3.68|3.72|15648
1594909200|2020-07-16 14:20:00|3.71|3.71|3.69|3.69|4239
1594909500|2020-07-16 14:25:00|3.69|3.72|3.68|3.72|12608
1594909800|2020-07-16 14:30:00|3.725|3.74|3.72|3.73|6199
1594910100|2020-07-16 14:35:00|3.735|3.74|3.725|3.725|11117
1594910400|2020-07-16 14:40:00|3.73|3.73|3.72|3.725|4056
1594910700|2020-07-16 14:45:00|3.72|3.729|3.71|3.71|14751
1594911000|2020-07-16 14:50:00|3.71|3.75|3.695|3.75|37493
1594911300|2020-07-16 14:55:00|3.75|3.76|3.74|3.76|10948
1594911600|2020-07-16 15:00:00|3.76|3.76|3.72|3.72|9109
1594911900|2020-07-16 15:05:00|3.73|3.73|3.66|3.66|56374
1594912200|2020-07-16 15:10:00|3.66|3.66|3.61|3.65|66876
1594912500|2020-07-16 15:15:00|3.65|3.65|3.58|3.62|64219
1594912800|2020-07-16 15:20:00|3.62|3.63|3.59|3.61|22315
1594913100|2020-07-16 15:25:00|3.61|3.63|3.6|3.63|18914
1594913400|2020-07-16 15:30:00|3.63|3.66|3.63|3.635|9602
1594913700|2020-07-16 15:35:00|3.64|3.64|3.63|3.635|4303
1594914000|2020-07-16 15:40:00|3.635|3.64|3.61|3.61|7529
1594914300|2020-07-16 15:45:00|3.6|3.61|3.6|3.605|7305
1594914600|2020-07-16 15:50:00|3.605|3.62|3.605|3.62|6181
1594914900|2020-07-16 15:55:00|3.62|3.62|3.615|3.615|1738
1594915200|2020-07-16 16:00:00|3.62|3.62|3.61|3.61|6040
1594915500|2020-07-16 16:05:00|3.605|3.61|3.605|3.61|300
1594915800|2020-07-16 16:10:00|3.609|3.61|3.6|3.6|9871
1594916100|2020-07-16 16:15:00|3.6|3.6|3.597|3.599|4884
1594916400|2020-07-16 16:20:00|3.595|3.6|3.595|3.595|1700
1594916700|2020-07-16 16:25:00|3.6|3.61|3.595|3.6|7423
1594917000|2020-07-16 16:30:00|3.61|3.62|3.605|3.61|6187
1594917300|2020-07-16 16:35:00|3.61|3.62|3.61|3.615|1844
1594917600|2020-07-16 16:40:00|3.61|3.62|3.61|3.62|8073
1594917900|2020-07-16 16:45:00|3.63|3.63|3.625|3.63|3163
1594918200|2020-07-16 16:50:00|3.63|3.65|3.63|3.636|14481
1594918500|2020-07-16 16:55:00|3.64|3.64|3.61|3.61|4901
1594918800|2020-07-16 17:00:00|3.62|3.62|3.615|3.62|3833
1594919100|2020-07-16 17:05:00|3.618|3.62|3.618|3.62|640
1594919400|2020-07-16 17:10:00|3.62|3.63|3.618|3.63|2434
1594919700|2020-07-16 17:15:00|3.625|3.63|3.62|3.63|2551
1594920000|2020-07-16 17:20:00|3.615|3.615|3.61|3.615|2401
1594920300|2020-07-16 17:25:00|3.615|3.615|3.615|3.615|292
1594920600|2020-07-16 17:30:00|3.61|3.61|3.6|3.6|3006
1594920900|2020-07-16 17:35:00|3.609|3.609|3.591|3.6|11594
1594921200|2020-07-16 17:40:00|3.6|3.65|3.6|3.65|19208
1594921800|2020-07-16 17:50:00|3.635|3.635|3.625|3.625|2416
1594922100|2020-07-16 17:55:00|3.625|3.625|3.624|3.624|1600
1594922400|2020-07-16 18:00:00|3.625|3.625|3.625|3.625|700
1594922700|2020-07-16 18:05:00|3.625|3.64|3.625|3.63|4304
1594923000|2020-07-16 18:10:00|3.63|3.635|3.63|3.632|1987
1594923300|2020-07-16 18:15:00|3.635|3.635|3.635|3.635|152
1594923600|2020-07-16 18:20:00|3.633|3.635|3.63|3.635|3052
1594923900|2020-07-16 18:25:00|3.635|3.635|3.635|3.635|660
1594924200|2020-07-16 18:30:00|3.64|3.64|3.63|3.63|5861
1594924500|2020-07-16 18:35:00|3.625|3.626|3.625|3.626|242
1594924800|2020-07-16 18:40:00|3.62|3.63|3.62|3.63|8350
1594925100|2020-07-16 18:45:00|3.62|3.62|3.6|3.6|1912
1594925400|2020-07-16 18:50:00|3.61|3.61|3.605|3.605|1250
1594925700|2020-07-16 18:55:00|3.6|3.61|3.6|3.605|8960
1594926000|2020-07-16 19:00:00|3.605|3.605|3.6|3.605|4211
1594926300|2020-07-16 19:05:00|3.605|3.62|3.605|3.615|5754
1594926600|2020-07-16 19:10:00|3.615|3.619|3.615|3.619|1904
1594927200|2020-07-16 19:20:00|3.61|3.61|3.6|3.6|7615
1594927500|2020-07-16 19:25:00|3.61|3.615|3.608|3.61|7076
1594927800|2020-07-16 19:30:00|3.61|3.61|3.605|3.61|9993
1594928100|2020-07-16 19:35:00|3.605|3.61|3.605|3.61|6601
1594928400|2020-07-16 19:40:00|3.61|3.61|3.6|3.61|9366
1594928700|2020-07-16 19:45:00|3.61|3.61|3.59|3.59|11830
1594929000|2020-07-16 19:50:00|3.59|3.59|3.58|3.58|10992
1594929300|2020-07-16 19:55:00|3.58|3.59|3.58|3.58|15757
1594929600|2020-07-16 20:00:00|3.59|3.59|3.59|3.59|2920
1594988100|2020-07-17 12:15:00|3.64|3.64|3.64|3.64|0
1594988400|2020-07-17 12:20:00|3.65|3.65|3.65|3.65|0
1594991700|2020-07-17 13:15:00|3.66|3.66|3.66|3.66|0
1594992600|2020-07-17 13:30:00|3.665|3.7|3.66|3.7|20973
1594992900|2020-07-17 13:35:00|3.705|3.77|3.7|3.74|26814
1594993200|2020-07-17 13:40:00|3.75|3.75|3.71|3.75|9026
1594993500|2020-07-17 13:45:00|3.75|3.755|3.74|3.745|7752
1594993800|2020-07-17 13:50:00|3.745|3.75|3.73|3.735|7028
1594994100|2020-07-17 13:55:00|3.735|3.735|3.73|3.73|4616
1594994400|2020-07-17 14:00:00|3.735|3.74|3.72|3.72|9883
1594994700|2020-07-17 14:05:00|3.73|3.73|3.71|3.71|4563
1594995000|2020-07-17 14:10:00|3.7|3.705|3.68|3.68|5289
1594995300|2020-07-17 14:15:00|3.675|3.675|3.675|3.675|800
1594995600|2020-07-17 14:20:00|3.675|3.675|3.675|3.675|320
1594995900|2020-07-17 14:25:00|3.675|3.675|3.66|3.665|9144
1594996200|2020-07-17 14:30:00|3.67|3.67|3.665|3.665|4053
1594996500|2020-07-17 14:35:00|3.663|3.667|3.663|3.665|3210
1594996800|2020-07-17 14:40:00|3.665|3.665|3.66|3.665|300
1594997100|2020-07-17 14:45:00|3.66|3.665|3.66|3.661|2715
1594997400|2020-07-17 14:50:00|3.67|3.71|3.67|3.708|9341
1594997700|2020-07-17 14:55:00|3.71|3.71|3.705|3.705|1200
1594998000|2020-07-17 15:00:00|3.71|3.72|3.71|3.715|2050
1594998300|2020-07-17 15:05:00|3.72|3.72|3.71|3.71|1611
1594998600|2020-07-17 15:10:00|3.715|3.74|3.715|3.74|26240
1594998900|2020-07-17 15:15:00|3.74|3.74|3.73|3.735|1493
1594999200|2020-07-17 15:20:00|3.73|3.739|3.73|3.735|4630
1594999500|2020-07-17 15:25:00|3.735|3.735|3.73|3.73|591
1594999800|2020-07-17 15:30:00|3.735|3.735|3.73|3.735|2606
1595000100|2020-07-17 15:35:00|3.73|3.74|3.73|3.74|1612
1595000400|2020-07-17 15:40:00|3.735|3.735|3.73|3.735|807
1595000700|2020-07-17 15:45:00|3.735|3.735|3.7|3.7|9077
1595001000|2020-07-17 15:50:00|3.705|3.71|3.7|3.705|1591
1595001300|2020-07-17 15:55:00|3.705|3.705|3.705|3.705|520
1595001600|2020-07-17 16:00:00|3.705|3.705|3.69|3.7|5926
1595001900|2020-07-17 16:05:00|3.695|3.697|3.69|3.695|5017
1595002200|2020-07-17 16:10:00|3.695|3.695|3.69|3.69|400
1595002500|2020-07-17 16:15:00|3.695|3.695|3.69|3.695|1015
1595002800|2020-07-17 16:20:00|3.7|3.7|3.69|3.695|591
1595003100|2020-07-17 16:25:00|3.695|3.695|3.69|3.695|429
1595003400|2020-07-17 16:30:00|3.695|3.695|3.695|3.695|702
1595003700|2020-07-17 16:35:00|3.7|3.71|3.695|3.71|7297
1595004000|2020-07-17 16:40:00|3.72|3.72|3.715|3.715|470
1595004300|2020-07-17 16:45:00|3.715|3.715|3.715|3.715|558
1595004600|2020-07-17 16:50:00|3.715|3.715|3.71|3.715|700
1595004900|2020-07-17 16:55:00|3.715|3.715|3.71|3.715|876
1595005200|2020-07-17 17:00:00|3.715|3.715|3.71|3.715|669
1595005500|2020-07-17 17:05:00|3.72|3.72|3.71|3.715|915
1595005800|2020-07-17 17:10:00|3.715|3.715|3.71|3.715|638
1595006100|2020-07-17 17:15:00|3.715|3.715|3.71|3.715|724
1595006400|2020-07-17 17:20:00|3.715|3.72|3.71|3.72|1474
1595006700|2020-07-17 17:25:00|3.71|3.715|3.71|3.715|1208
1595007000|2020-07-17 17:30:00|3.715|3.72|3.71|3.715|5413
1595007300|2020-07-17 17:35:00|3.715|3.715|3.71|3.71|729
1595007600|2020-07-17 17:40:00|3.715|3.715|3.71|3.715|450
1595007900|2020-07-17 17:45:00|3.715|3.715|3.71|3.71|528
1595008200|2020-07-17 17:50:00|3.715|3.715|3.71|3.71|421
1595008500|2020-07-17 17:55:00|3.715|3.715|3.71|3.71|571
1595008800|2020-07-17 18:00:00|3.715|3.72|3.715|3.72|2357
1595009100|2020-07-17 18:05:00|3.715|3.715|3.71|3.715|2021
1595009400|2020-07-17 18:10:00|3.719|3.719|3.71|3.71|900
1595009700|2020-07-17 18:15:00|3.71|3.715|3.71|3.715|961
1595010000|2020-07-17 18:20:00|3.715|3.715|3.71|3.71|1619
1595010300|2020-07-17 18:25:00|3.71|3.715|3.71|3.715|809
1595010600|2020-07-17 18:30:00|3.715|3.715|3.71|3.715|400
1595010900|2020-07-17 18:35:00|3.71|3.715|3.71|3.71|830
1595011200|2020-07-17 18:40:00|3.71|3.715|3.71|3.715|301
1595011500|2020-07-17 18:45:00|3.71|3.715|3.71|3.71|533
1595011800|2020-07-17 18:50:00|3.715|3.715|3.71|3.71|653
1595012100|2020-07-17 18:55:00|3.715|3.715|3.71|3.715|500
1595012400|2020-07-17 19:00:00|3.71|3.72|3.71|3.71|842
1595012700|2020-07-17 19:05:00|3.715|3.715|3.71|3.715|1720
1595013000|2020-07-17 19:10:00|3.715|3.715|3.71|3.715|1736
1595013300|2020-07-17 19:15:00|3.715|3.715|3.715|3.715|200
1595013600|2020-07-17 19:20:00|3.71|3.72|3.71|3.71|14092
1595013900|2020-07-17 19:25:00|3.715|3.72|3.71|3.71|9899
1595014200|2020-07-17 19:30:00|3.715|3.715|3.71|3.71|3607
1595014500|2020-07-17 19:35:00|3.715|3.715|3.71|3.71|1168
1595014800|2020-07-17 19:40:00|3.715|3.715|3.7|3.7|1703
1595015100|2020-07-17 19:45:00|3.705|3.71|3.7|3.7|11698
1595015400|2020-07-17 19:50:00|3.705|3.705|3.67|3.675|26324
1595015700|2020-07-17 19:55:00|3.67|3.68|3.67|3.67|6991
1595016000|2020-07-17 20:00:00|3.68|3.68|3.68|3.68|435
1595251800|2020-07-20 13:30:00|3.681|3.71|3.681|3.71|0
1595252100|2020-07-20 13:35:00|3.705|3.705|3.69|3.69|7166
1595252400|2020-07-20 13:40:00|3.68|3.69|3.68|3.685|2128
1595252700|2020-07-20 13:45:00|3.69|3.69|3.68|3.68|4049
1595253000|2020-07-20 13:50:00|3.685|3.69|3.683|3.683|5101
1595253300|2020-07-20 13:55:00|3.695|3.695|3.657|3.66|12176
1595253600|2020-07-20 14:00:00|3.65|3.65|3.62|3.65|16836
1595253900|2020-07-20 14:05:00|3.655|3.655|3.65|3.653|1870
1595254200|2020-07-20 14:10:00|3.651|3.66|3.65|3.65|3361
1595254500|2020-07-20 14:15:00|3.65|3.65|3.65|3.65|250
1595254800|2020-07-20 14:20:00|3.653|3.66|3.65|3.658|9917
1595255100|2020-07-20 14:25:00|3.64|3.64|3.63|3.63|10079
1595255400|2020-07-20 14:30:00|3.625|3.64|3.625|3.64|5170
1595255700|2020-07-20 14:35:00|3.64|3.65|3.64|3.64|3404
1595256000|2020-07-20 14:40:00|3.65|3.65|3.65|3.65|1711
1595256300|2020-07-20 14:45:00|3.658|3.658|3.658|3.658|184
1595256600|2020-07-20 14:50:00|3.65|3.65|3.65|3.65|1200
1595256900|2020-07-20 14:55:00|3.65|3.66|3.61|3.62|15207
1595257200|2020-07-20 15:00:00|3.629|3.63|3.625|3.625|823
1595257500|2020-07-20 15:05:00|3.629|3.629|3.62|3.625|2429
1595257800|2020-07-20 15:10:00|3.63|3.63|3.63|3.63|1537
1595258100|2020-07-20 15:15:00|3.64|3.64|3.635|3.635|843
1595258400|2020-07-20 15:20:00|3.635|3.64|3.63|3.638|2911
1595258700|2020-07-20 15:25:00|3.635|3.635|3.63|3.63|3075
1595259000|2020-07-20 15:30:00|3.61|3.62|3.61|3.62|2622
1595259300|2020-07-20 15:35:00|3.62|3.64|3.62|3.64|0
1595259600|2020-07-20 15:40:00|3.635|3.66|3.635|3.66|135698
1595259900|2020-07-20 15:45:00|3.65|3.68|3.65|3.67|13375
1595260200|2020-07-20 15:50:00|3.66|3.679|3.66|3.67|4861
1595260500|2020-07-20 15:55:00|3.679|3.68|3.665|3.68|5420
1595260800|2020-07-20 16:00:00|3.69|3.69|3.67|3.675|8798
1595261100|2020-07-20 16:05:00|3.68|3.69|3.68|3.68|767
1595261400|2020-07-20 16:10:00|3.69|3.69|3.68|3.68|4617
1595261700|2020-07-20 16:15:00|3.68|3.68|3.68|3.68|500
1595262000|2020-07-20 16:20:00|3.685|3.685|3.68|3.685|1062
1595262300|2020-07-20 16:25:00|3.68|3.69|3.68|3.688|5200
1595262600|2020-07-20 16:30:00|3.68|3.69|3.68|3.685|1363
1595262900|2020-07-20 16:35:00|3.69|3.7|3.65|3.66|17922
1595263200|2020-07-20 16:40:00|3.661|3.67|3.65|3.65|4307
1595263500|2020-07-20 16:45:00|3.65|3.655|3.64|3.655|9188
1595263800|2020-07-20 16:50:00|3.655|3.66|3.655|3.66|1941
1595264100|2020-07-20 16:55:00|3.66|3.67|3.66|3.665|693
1595264400|2020-07-20 17:00:00|3.665|3.67|3.665|3.67|2258
1595264700|2020-07-20 17:05:00|3.68|3.68|3.675|3.675|1251
1595265000|2020-07-20 17:10:00|3.675|3.7|3.675|3.7|3330
1595265600|2020-07-20 17:20:00|3.705|3.71|3.705|3.707|2036
1595265900|2020-07-20 17:25:00|3.71|3.71|3.71|3.71|390
1595266200|2020-07-20 17:30:00|3.71|3.71|3.71|3.71|300
1595266500|2020-07-20 17:35:00|3.72|3.73|3.72|3.73|5659
1595266800|2020-07-20 17:40:00|3.74|3.74|3.735|3.735|2652
1595267100|2020-07-20 17:45:00|3.74|3.74|3.734|3.734|4418
1595267400|2020-07-20 17:50:00|3.73|3.73|3.73|3.73|2650
1595267700|2020-07-20 17:55:00|3.74|3.74|3.731|3.731|982
1595268000|2020-07-20 18:00:00|3.74|3.74|3.737|3.74|2401
1595268300|2020-07-20 18:05:00|3.74|3.775|3.74|3.768|18455
1595268600|2020-07-20 18:10:00|3.77|3.77|3.765|3.77|1419
1595268900|2020-07-20 18:15:00|3.77|3.77|3.77|3.77|800
1595269200|2020-07-20 18:20:00|3.77|3.77|3.76|3.765|720
1595269500|2020-07-20 18:25:00|3.76|3.76|3.74|3.745|1856
1595269800|2020-07-20 18:30:00|3.745|3.745|3.745|3.745|300
1595270100|2020-07-20 18:35:00|3.75|3.75|3.74|3.75|2713
1595270400|2020-07-20 18:40:00|3.745|3.75|3.745|3.745|702
1595270700|2020-07-20 18:45:00|3.745|3.745|3.735|3.735|4253
1595271000|2020-07-20 18:50:00|3.74|3.74|3.74|3.74|1200
1595271300|2020-07-20 18:55:00|3.745|3.745|3.745|3.745|700
1595272200|2020-07-20 19:10:00|3.74|3.75|3.74|3.747|5601
1595272800|2020-07-20 19:20:00|3.751|3.756|3.75|3.756|4716
1595273100|2020-07-20 19:25:00|3.755|3.765|3.75|3.75|7316
1595273400|2020-07-20 19:30:00|3.75|3.75|3.74|3.74|1526
1595273700|2020-07-20 19:35:00|3.74|3.74|3.735|3.735|1373
1595274000|2020-07-20 19:40:00|3.73|3.73|3.71|3.71|2990
1595274300|2020-07-20 19:45:00|3.71|3.715|3.7|3.7|6292
1595274600|2020-07-20 19:50:00|3.71|3.71|3.7|3.7|11814
1595274900|2020-07-20 19:55:00|3.7|3.71|3.69|3.7|26167
1595275200|2020-07-20 20:00:00|3.71|3.71|3.71|3.71|4934
1595333700|2020-07-21 12:15:00|3.72|3.72|3.72|3.72|0
1595334600|2020-07-21 12:30:00|3.71|3.71|3.71|3.71|0
1595338200|2020-07-21 13:30:00|3.76|3.769|3.76|3.76|6214
1595338500|2020-07-21 13:35:00|3.75|3.76|3.75|3.76|1798
1595338800|2020-07-21 13:40:00|3.75|3.75|3.73|3.73|6213
1595339100|2020-07-21 13:45:00|3.729|3.79|3.729|3.79|6897
1595339400|2020-07-21 13:50:00|3.79|3.81|3.74|3.74|37684
1595339700|2020-07-21 13:55:00|3.75|3.777|3.75|3.777|8666
1595340000|2020-07-21 14:00:00|3.78|3.78|3.72|3.74|35470
1595340300|2020-07-21 14:05:00|3.74|3.74|3.68|3.72|29092
1595340600|2020-07-21 14:10:00|3.72|3.73|3.72|3.73|1150
1595340900|2020-07-21 14:15:00|3.73|3.73|3.72|3.72|4121
1595341200|2020-07-21 14:20:00|3.71|3.715|3.71|3.71|556
1595341500|2020-07-21 14:25:00|3.711|3.73|3.711|3.73|8859
1595341800|2020-07-21 14:30:00|3.73|3.73|3.721|3.73|3758
1595342100|2020-07-21 14:35:00|3.74|3.75|3.74|3.75|2000
1595342400|2020-07-21 14:40:00|3.75|3.76|3.748|3.755|4166
1595342700|2020-07-21 14:45:00|3.76|3.765|3.755|3.76|16270
1595343000|2020-07-21 14:50:00|3.73|3.75|3.73|3.75|1750
1595343300|2020-07-21 14:55:00|3.751|3.751|3.751|3.751|997
1595343600|2020-07-21 15:00:00|3.755|3.76|3.755|3.755|1405
1595343900|2020-07-21 15:05:00|3.75|3.75|3.75|3.75|121
1595344200|2020-07-21 15:10:00|3.755|3.76|3.755|3.755|4160
1595344500|2020-07-21 15:15:00|3.755|3.755|3.73|3.73|7924
1595344800|2020-07-21 15:20:00|3.74|3.74|3.73|3.735|5718
1595345100|2020-07-21 15:25:00|3.73|3.735|3.725|3.73|6569
1595345400|2020-07-21 15:30:00|3.72|3.72|3.705|3.705|5564
1595345700|2020-07-21 15:35:00|3.71|3.715|3.705|3.715|3552
1595346300|2020-07-21 15:45:00|3.72|3.72|3.72|3.72|1651
1595346600|2020-07-21 15:50:00|3.73|3.73|3.728|3.728|4001
1595346900|2020-07-21 15:55:00|3.729|3.73|3.72|3.73|12577
1595347200|2020-07-21 16:00:00|3.72|3.72|3.705|3.705|6924
1595347500|2020-07-21 16:05:00|3.71|3.71|3.705|3.71|1007
1595347800|2020-07-21 16:10:00|3.72|3.72|3.72|3.72|100
1595348100|2020-07-21 16:15:00|3.72|3.728|3.72|3.725|1572
1595348700|2020-07-21 16:25:00|3.73|3.73|3.73|3.73|1901
1595349000|2020-07-21 16:30:00|3.73|3.73|3.73|3.73|301
1595349300|2020-07-21 16:35:00|3.74|3.74|3.74|3.74|1381
1595349600|2020-07-21 16:40:00|3.731|3.749|3.731|3.749|2028
1595349900|2020-07-21 16:45:00|3.75|3.75|3.75|3.75|952
1595350200|2020-07-21 16:50:00|3.76|3.76|3.76|3.76|549
1595350500|2020-07-21 16:55:00|3.76|3.78|3.76|3.775|8321
1595350800|2020-07-21 17:00:00|3.774|3.774|3.76|3.76|5420
1595351100|2020-07-21 17:05:00|3.76|3.76|3.76|3.76|100
1595351400|2020-07-21 17:10:00|3.76|3.765|3.76|3.765|302
1595352000|2020-07-21 17:20:00|3.76|3.78|3.76|3.77|4201
1595352300|2020-07-21 17:25:00|3.765|3.78|3.765|3.78|4687
1595352600|2020-07-21 17:30:00|3.775|3.775|3.77|3.77|320
1595352900|2020-07-21 17:35:00|3.77|3.77|3.77|3.77|703
1595353200|2020-07-21 17:40:00|3.77|3.775|3.77|3.775|400
1595353500|2020-07-21 17:45:00|3.78|3.78|3.771|3.775|1602
1595353800|2020-07-21 17:50:00|3.77|3.775|3.76|3.76|5951
1595354100|2020-07-21 17:55:00|3.76|3.76|3.75|3.75|2471
1595354400|2020-07-21 18:00:00|3.76|3.76|3.76|3.76|757
1595354700|2020-07-21 18:05:00|3.77|3.77|3.765|3.765|603
1595355300|2020-07-21 18:15:00|3.76|3.76|3.76|3.76|2201
1595355600|2020-07-21 18:20:00|3.76|3.769|3.76|3.769|573
1595355900|2020-07-21 18:25:00|3.76|3.77|3.76|3.77|1556
1595356500|2020-07-21 18:35:00|3.765|3.765|3.765|3.765|486
1595356800|2020-07-21 18:40:00|3.76|3.76|3.76|3.76|100
1595357100|2020-07-21 18:45:00|3.765|3.78|3.765|3.78|3786
1595357400|2020-07-21 18:50:00|3.78|3.78|3.78|3.78|615
1595357700|2020-07-21 18:55:00|3.79|3.8|3.789|3.795|2052
1595358000|2020-07-21 19:00:00|3.8|3.8|3.795|3.795|200
1595358300|2020-07-21 19:05:00|3.791|3.8|3.79|3.79|4209
1595358600|2020-07-21 19:10:00|3.79|3.79|3.765|3.765|4076
1595358900|2020-07-21 19:15:00|3.77|3.77|3.76|3.765|6526
1595359200|2020-07-21 19:20:00|3.77|3.77|3.765|3.765|3200
1595359500|2020-07-21 19:25:00|3.768|3.77|3.768|3.77|2467
1595359800|2020-07-21 19:30:00|3.765|3.765|3.76|3.76|2201
1595360100|2020-07-21 19:35:00|3.77|3.77|3.77|3.77|425
1595360400|2020-07-21 19:40:00|3.77|3.77|3.74|3.74|4026
1595360700|2020-07-21 19:45:00|3.74|3.744|3.74|3.74|6718
1595361000|2020-07-21 19:50:00|3.74|3.74|3.7|3.73|20165
1595361300|2020-07-21 19:55:00|3.73|3.75|3.72|3.75|13257
1595361600|2020-07-21 20:00:00|3.73|3.73|3.73|3.73|1381
1595405700|2020-07-22 08:15:00|3.77|3.77|3.77|3.77|0
1595406000|2020-07-22 08:20:00|3.7|3.7|3.69|3.69|0
1595424600|2020-07-22 13:30:00|3.664|3.7|3.652|3.7|7699
1595424900|2020-07-22 13:35:00|3.7|3.7|3.682|3.682|4404
1595425200|2020-07-22 13:40:00|3.69|3.7|3.68|3.69|8425
1595425500|2020-07-22 13:45:00|3.66|3.66|3.66|3.66|7591
1595425800|2020-07-22 13:50:00|3.65|3.69|3.65|3.69|4140
1595426100|2020-07-22 13:55:00|3.685|3.69|3.68|3.69|2462
1595426400|2020-07-22 14:00:00|3.68|3.68|3.667|3.67|7300
1595426700|2020-07-22 14:05:00|3.66|3.66|3.64|3.64|17704
1595427000|2020-07-22 14:10:00|3.635|3.64|3.62|3.635|12701
1595427300|2020-07-22 14:15:00|3.64|3.65|3.64|3.65|2126
1595427600|2020-07-22 14:20:00|3.65|3.65|3.65|3.65|3573
1595427900|2020-07-22 14:25:00|3.65|3.65|3.65|3.65|703
1595428200|2020-07-22 14:30:00|3.66|3.66|3.64|3.64|9606
1595428500|2020-07-22 14:35:00|3.64|3.64|3.63|3.64|2610
1595428800|2020-07-22 14:40:00|3.65|3.65|3.64|3.64|4911
1595429100|2020-07-22 14:45:00|3.64|3.64|3.63|3.63|3757
1595429400|2020-07-22 14:50:00|3.63|3.63|3.6|3.6|16444
1595429700|2020-07-22 14:55:00|3.61|3.61|3.59|3.6|30680
1595430000|2020-07-22 15:00:00|3.605|3.605|3.585|3.59|10174
1595430300|2020-07-22 15:05:00|3.587|3.59|3.58|3.59|10302
1595430600|2020-07-22 15:10:00|3.6|3.6|3.6|3.6|2572
1595430900|2020-07-22 15:15:00|3.598|3.61|3.598|3.61|7312
1595431200|2020-07-22 15:20:00|3.61|3.63|3.61|3.63|1677
1595431500|2020-07-22 15:25:00|3.63|3.64|3.63|3.64|1100
1595431800|2020-07-22 15:30:00|3.64|3.64|3.63|3.63|2991
1595432100|2020-07-22 15:35:00|3.62|3.62|3.61|3.61|2100
1595432400|2020-07-22 15:40:00|3.62|3.62|3.61|3.61|709
1595432700|2020-07-22 15:45:00|3.61|3.613|3.6|3.605|6163
1595433000|2020-07-22 15:50:00|3.6|3.609|3.6|3.609|2020
1595433300|2020-07-22 15:55:00|3.605|3.62|3.601|3.62|4948
1595433600|2020-07-22 16:00:00|3.6|3.6|3.6|3.6|240
1595433900|2020-07-22 16:05:00|3.617|3.62|3.617|3.618|3410
1595434200|2020-07-22 16:10:00|3.61|3.635|3.61|3.635|3950
1595434500|2020-07-22 16:15:00|3.64|3.64|3.63|3.63|1300
1595434800|2020-07-22 16:20:00|3.63|3.63|3.625|3.625|1098
1595435100|2020-07-22 16:25:00|3.61|3.61|3.61|3.61|920
1595436000|2020-07-22 16:40:00|3.61|3.61|3.605|3.605|2351
1595436300|2020-07-22 16:45:00|3.605|3.605|3.6|3.6|1060
1595436600|2020-07-22 16:50:00|3.605|3.607|3.6|3.6|2223
1595436900|2020-07-22 16:55:00|3.6|3.605|3.59|3.59|8698
1595437200|2020-07-22 17:00:00|3.59|3.599|3.58|3.599|11696
1595437500|2020-07-22 17:05:00|3.6|3.62|3.6|3.62|3236
1595437800|2020-07-22 17:10:00|3.62|3.62|3.62|3.62|325
1595438100|2020-07-22 17:15:00|3.62|3.62|3.62|3.62|2112
1595438400|2020-07-22 17:20:00|3.63|3.63|3.621|3.621|300
1595438700|2020-07-22 17:25:00|3.62|3.62|3.61|3.61|3044
1595439000|2020-07-22 17:30:00|3.61|3.61|3.61|3.61|640
1595439300|2020-07-22 17:35:00|3.6|3.605|3.6|3.605|6534
1595439900|2020-07-22 17:45:00|3.6|3.6|3.59|3.59|6082
1595440200|2020-07-22 17:50:00|3.59|3.595|3.59|3.595|5445
1595440500|2020-07-22 17:55:00|3.59|3.59|3.59|3.59|220
1595440800|2020-07-22 18:00:00|3.6|3.61|3.59|3.61|10698
1595441100|2020-07-22 18:05:00|3.6|3.6|3.6|3.6|449
1595442300|2020-07-22 18:25:00|3.6|3.61|3.6|3.61|1110
1595442600|2020-07-22 18:30:00|3.61|3.61|3.605|3.605|410
1595442900|2020-07-22 18:35:00|3.61|3.61|3.61|3.61|1337
1595443500|2020-07-22 18:45:00|3.609|3.609|3.609|3.609|1776
1595443800|2020-07-22 18:50:00|3.61|3.61|3.605|3.605|450
1595444100|2020-07-22 18:55:00|3.61|3.61|3.61|3.61|2778
1595444400|2020-07-22 19:00:00|3.61|3.61|3.61|3.61|2632
1595444700|2020-07-22 19:05:00|3.61|3.61|3.61|3.61|200
1595445000|2020-07-22 19:10:00|3.615|3.615|3.615|3.615|143
1595445300|2020-07-22 19:15:00|3.61|3.61|3.61|3.61|1446
1595445600|2020-07-22 19:20:00|3.615|3.62|3.61|3.615|5320
1595445900|2020-07-22 19:25:00|3.61|3.61|3.6|3.6|2251
1595446200|2020-07-22 19:30:00|3.6|3.607|3.6|3.6|9188
1595446500|2020-07-22 19:35:00|3.61|3.61|3.6|3.61|1895
1595446800|2020-07-22 19:40:00|3.61|3.61|3.6|3.61|3661
1595447100|2020-07-22 19:45:00|3.605|3.61|3.6|3.61|6893
1595447400|2020-07-22 19:50:00|3.61|3.62|3.61|3.62|7877
1595447700|2020-07-22 19:55:00|3.61|3.62|3.61|3.61|18577
1595448000|2020-07-22 20:00:00|3.61|3.61|3.61|3.61|1049
1595448300|2020-07-22 20:05:00|3.62|3.62|3.62|3.62|0
1595450700|2020-07-22 20:45:00|3.62|3.62|3.62|3.62|0
1595462100|2020-07-22 23:55:00|3.62|3.62|3.62|3.62|0
1595508300|2020-07-23 12:45:00|3.62|3.62|3.62|3.62|0
1595511000|2020-07-23 13:30:00|3.65|3.65|3.64|3.64|11430
1595511300|2020-07-23 13:35:00|3.64|3.65|3.64|3.65|838
1595511600|2020-07-23 13:40:00|3.64|3.65|3.6|3.62|7223
1595511900|2020-07-23 13:45:00|3.62|3.62|3.6|3.61|4437
1595512200|2020-07-23 13:50:00|3.61|3.63|3.61|3.63|1822
1595512500|2020-07-23 13:55:00|3.64|3.648|3.638|3.638|2488
1595512800|2020-07-23 14:00:00|3.64|3.64|3.63|3.64|6196
1595513100|2020-07-23 14:05:00|3.65|3.65|3.648|3.648|2265
1595513400|2020-07-23 14:10:00|3.64|3.647|3.63|3.63|4909
1595513700|2020-07-23 14:15:00|3.62|3.64|3.62|3.64|2230
1595514000|2020-07-23 14:20:00|3.632|3.632|3.6|3.6|8324
1595514300|2020-07-23 14:25:00|3.6|3.6|3.59|3.6|5918
1595514600|2020-07-23 14:30:00|3.61|3.65|3.61|3.645|6000
1595514900|2020-07-23 14:35:00|3.65|3.65|3.645|3.645|2510
1595515200|2020-07-23 14:40:00|3.645|3.645|3.645|3.645|360
1595515500|2020-07-23 14:45:00|3.64|3.65|3.64|3.64|3048
1595515800|2020-07-23 14:50:00|3.645|3.65|3.64|3.64|3585
1595516400|2020-07-23 15:00:00|3.645|3.645|3.64|3.64|2766
1595516700|2020-07-23 15:05:00|3.64|3.665|3.64|3.665|25943
1595517000|2020-07-23 15:10:00|3.67|3.671|3.67|3.671|1313
1595517300|2020-07-23 15:15:00|3.67|3.67|3.67|3.67|1171
1595517600|2020-07-23 15:20:00|3.675|3.675|3.64|3.64|10103
1595517900|2020-07-23 15:25:00|3.64|3.65|3.64|3.65|760
1595518200|2020-07-23 15:30:00|3.65|3.65|3.64|3.64|1260
1595518800|2020-07-23 15:40:00|3.65|3.67|3.65|3.67|3376
1595519100|2020-07-23 15:45:00|3.68|3.68|3.68|3.68|2518
1595519400|2020-07-23 15:50:00|3.67|3.67|3.67|3.67|430
1595519700|2020-07-23 15:55:00|3.677|3.677|3.677|3.677|153
1595520000|2020-07-23 16:00:00|3.675|3.675|3.665|3.665|5838
1595520300|2020-07-23 16:05:00|3.65|3.65|3.65|3.65|700
1595520600|2020-07-23 16:10:00|3.66|3.66|3.64|3.65|9997
1595520900|2020-07-23 16:15:00|3.64|3.645|3.64|3.645|253
1595521200|2020-07-23 16:20:00|3.645|3.649|3.64|3.649|1340
1595521500|2020-07-23 16:25:00|3.64|3.645|3.6|3.6|11468
1595521800|2020-07-23 16:30:00|3.6|3.6|3.6|3.6|200
1595522100|2020-07-23 16:35:00|3.609|3.61|3.59|3.6|10405
1595522400|2020-07-23 16:40:00|3.59|3.61|3.59|3.61|2735
1595522700|2020-07-23 16:45:00|3.61|3.613|3.58|3.595|16011
1595523000|2020-07-23 16:50:00|3.595|3.61|3.595|3.61|1693
1595523300|2020-07-23 16:55:00|3.6|3.61|3.6|3.61|400
1595523600|2020-07-23 17:00:00|3.605|3.61|3.6|3.6|6037
1595523900|2020-07-23 17:05:00|3.6|3.61|3.6|3.6|7268
1595524200|2020-07-23 17:10:00|3.6|3.6|3.57|3.575|29092
1595524500|2020-07-23 17:15:00|3.58|3.585|3.57|3.57|16404
1595525100|2020-07-23 17:25:00|3.58|3.615|3.575|3.615|9153
1595525400|2020-07-23 17:30:00|3.612|3.612|3.6|3.6|2187
1595525700|2020-07-23 17:35:00|3.605|3.605|3.58|3.58|4804
1595526000|2020-07-23 17:40:00|3.585|3.585|3.58|3.58|2700
1595526300|2020-07-23 17:45:00|3.58|3.59|3.58|3.59|4162
1595526600|2020-07-23 17:50:00|3.59|3.605|3.59|3.6|7595
1595526900|2020-07-23 17:55:00|3.58|3.59|3.58|3.59|4765
1595527200|2020-07-23 18:00:00|3.595|3.595|3.59|3.59|2400
1595527500|2020-07-23 18:05:00|3.59|3.595|3.59|3.595|2712
1595527800|2020-07-23 18:10:00|3.59|3.59|3.58|3.58|21767
1595528100|2020-07-23 18:15:00|3.58|3.585|3.58|3.585|6553
1595528400|2020-07-23 18:20:00|3.585|3.585|3.56|3.565|14790
1595528700|2020-07-23 18:25:00|3.565|3.57|3.56|3.57|1297
1595529000|2020-07-23 18:30:00|3.565|3.565|3.565|3.565|1039
1595529300|2020-07-23 18:35:00|3.57|3.58|3.565|3.58|2805
1595529600|2020-07-23 18:40:00|3.575|3.59|3.575|3.588|3196
1595529900|2020-07-23 18:45:00|3.59|3.6|3.585|3.6|2639
1595530200|2020-07-23 18:50:00|3.594|3.594|3.594|3.594|561
1595530500|2020-07-23 18:55:00|3.6|3.6|3.59|3.6|8434
1595530800|2020-07-23 19:00:00|3.6|3.6|3.58|3.58|5441
1595531100|2020-07-23 19:05:00|3.575|3.575|3.575|3.575|575
1595531400|2020-07-23 19:10:00|3.58|3.58|3.578|3.58|3344
1595531700|2020-07-23 19:15:00|3.59|3.6|3.582|3.582|8746
1595532300|2020-07-23 19:25:00|3.58|3.589|3.575|3.589|10644
1595532600|2020-07-23 19:30:00|3.58|3.58|3.575|3.58|5637
1595532900|2020-07-23 19:35:00|3.58|3.58|3.58|3.58|424
1595533200|2020-07-23 19:40:00|3.59|3.59|3.58|3.58|3369
1595533500|2020-07-23 19:45:00|3.57|3.58|3.57|3.57|6227
1595533800|2020-07-23 19:50:00|3.58|3.58|3.57|3.58|10656
1595534100|2020-07-23 19:55:00|3.575|3.59|3.57|3.58|13660
1595534400|2020-07-23 20:00:00|3.59|3.59|3.59|3.59|2413
1595537400|2020-07-23 20:50:00|3.56|3.56|3.56|3.56|0
1595597400|2020-07-24 13:30:00|3.53|3.53|3.46|3.472|34885
1595597700|2020-07-24 13:35:00|3.49|3.5|3.42|3.5|52725
1595598000|2020-07-24 13:40:00|3.503|3.503|3.48|3.49|18475
1595598300|2020-07-24 13:45:00|3.49|3.515|3.49|3.51|10216
1595598600|2020-07-24 13:50:00|3.5|3.505|3.465|3.465|17554
1595598900|2020-07-24 13:55:00|3.46|3.47|3.45|3.47|5500
1595599200|2020-07-24 14:00:00|3.47|3.48|3.47|3.48|8919
1595599500|2020-07-24 14:05:00|3.47|3.479|3.47|3.479|1990
1595599800|2020-07-24 14:10:00|3.475|3.475|3.47|3.47|2800
1595600100|2020-07-24 14:15:00|3.47|3.475|3.43|3.43|29250
1595600400|2020-07-24 14:20:00|3.42|3.44|3.38|3.44|48214
1595600700|2020-07-24 14:25:00|3.435|3.44|3.43|3.44|4386
1595601000|2020-07-24 14:30:00|3.44|3.44|3.43|3.43|2907
1595601300|2020-07-24 14:35:00|3.44|3.44|3.435|3.435|562
1595601600|2020-07-24 14:40:00|3.43|3.435|3.43|3.43|625
1595601900|2020-07-24 14:45:00|3.44|3.48|3.435|3.475|9714
1595602200|2020-07-24 14:50:00|3.48|3.51|3.48|3.505|2652
1595602500|2020-07-24 14:55:00|3.52|3.52|3.515|3.515|1354
1595602800|2020-07-24 15:00:00|3.515|3.515|3.515|3.515|530
1595603100|2020-07-24 15:05:00|3.515|3.515|3.51|3.515|544
1595603400|2020-07-24 15:10:00|3.51|3.515|3.51|3.515|8739
1595603700|2020-07-24 15:15:00|3.52|3.53|3.518|3.528|4762
1595604000|2020-07-24 15:20:00|3.525|3.525|3.5|3.505|15773
1595604300|2020-07-24 15:25:00|3.505|3.505|3.471|3.471|14144
1595604600|2020-07-24 15:30:00|3.47|3.475|3.47|3.475|305
1595604900|2020-07-24 15:35:00|3.47|3.47|3.43|3.43|5665
1595605200|2020-07-24 15:40:00|3.44|3.465|3.44|3.465|1992
1595605500|2020-07-24 15:45:00|3.46|3.47|3.46|3.47|1566
1595605800|2020-07-24 15:50:00|3.472|3.472|3.461|3.461|1307
1595606100|2020-07-24 15:55:00|3.465|3.49|3.465|3.485|4823
1595606400|2020-07-24 16:00:00|3.49|3.49|3.49|3.49|450
1595606700|2020-07-24 16:05:00|3.48|3.48|3.47|3.48|6657
1595607000|2020-07-24 16:10:00|3.47|3.48|3.46|3.46|2611
1595607300|2020-07-24 16:15:00|3.45|3.455|3.45|3.455|500
1595607600|2020-07-24 16:20:00|3.45|3.46|3.44|3.44|4535
1595607900|2020-07-24 16:25:00|3.445|3.46|3.445|3.46|3040
1595608200|2020-07-24 16:30:00|3.47|3.47|3.47|3.47|731
1595608500|2020-07-24 16:35:00|3.47|3.47|3.469|3.469|262
1595608800|2020-07-24 16:40:00|3.46|3.465|3.46|3.465|202
1595609100|2020-07-24 16:45:00|3.469|3.469|3.45|3.45|4751
1595609400|2020-07-24 16:50:00|3.455|3.47|3.45|3.47|2119
1595609700|2020-07-24 16:55:00|3.485|3.49|3.481|3.481|2560
1595610300|2020-07-24 17:05:00|3.48|3.48|3.47|3.475|3751
1595610600|2020-07-24 17:10:00|3.475|3.475|3.47|3.47|1402
1595610900|2020-07-24 17:15:00|3.47|3.47|3.47|3.47|261
1595611200|2020-07-24 17:20:00|3.475|3.48|3.47|3.477|2862
1595611800|2020-07-24 17:30:00|3.48|3.48|3.48|3.48|713
1595612100|2020-07-24 17:35:00|3.489|3.5|3.48|3.498|4992
1595612400|2020-07-24 17:40:00|3.5|3.51|3.5|3.51|855
1595612700|2020-07-24 17:45:00|3.51|3.51|3.504|3.504|4212
1595613000|2020-07-24 17:50:00|3.5|3.5|3.5|3.5|1000
1595613300|2020-07-24 17:55:00|3.49|3.49|3.49|3.49|761
1595613600|2020-07-24 18:00:00|3.49|3.49|3.485|3.485|632
1595613900|2020-07-24 18:05:00|3.485|3.485|3.48|3.48|301
1595614200|2020-07-24 18:10:00|3.485|3.49|3.48|3.488|4676
1595614500|2020-07-24 18:15:00|3.495|3.5|3.495|3.495|1251
1595615100|2020-07-24 18:25:00|3.495|3.505|3.495|3.505|1332
1595615400|2020-07-24 18:30:00|3.51|3.51|3.51|3.51|821
1595615700|2020-07-24 18:35:00|3.51|3.515|3.51|3.515|1885
1595616000|2020-07-24 18:40:00|3.51|3.515|3.51|3.515|3325
1595616300|2020-07-24 18:45:00|3.51|3.51|3.51|3.51|200
1595616600|2020-07-24 18:50:00|3.51|3.51|3.507|3.51|5980
1595616900|2020-07-24 18:55:00|3.51|3.515|3.51|3.51|1600
1595617200|2020-07-24 19:00:00|3.515|3.52|3.51|3.517|4103
1595617500|2020-07-24 19:05:00|3.52|3.52|3.52|3.52|335
1595618100|2020-07-24 19:15:00|3.52|3.52|3.51|3.519|6737
1595618400|2020-07-24 19:20:00|3.51|3.515|3.51|3.515|1181
1595618700|2020-07-24 19:25:00|3.51|3.51|3.47|3.475|2875
1595619000|2020-07-24 19:30:00|3.47|3.47|3.46|3.46|3490
1595619300|2020-07-24 19:35:00|3.46|3.46|3.46|3.46|974
1595619600|2020-07-24 19:40:00|3.46|3.47|3.46|3.47|3107
1595619900|2020-07-24 19:45:00|3.46|3.47|3.46|3.46|5316
1595620200|2020-07-24 19:50:00|3.46|3.46|3.45|3.45|11065
1595620500|2020-07-24 19:55:00|3.445|3.45|3.43|3.45|32560
1595620800|2020-07-24 20:00:00|3.46|3.46|3.46|3.46|0
1595620800|2020-07-24 20:00:00|3.46|3.46|3.46|3.46|0