1590589800|2020-05-27 14:30:00|1.39|1.39|1.39|1.39|0
1590590100|2020-05-27 14:35:00|1.235|1.235|1.235|1.235|1421
1590590700|2020-05-27 14:45:00|1.23|1.23|1.23|1.23|150
1590591900|2020-05-27 15:05:00|1.23|1.23|1.23|1.23|430
1590600600|2020-05-27 17:30:00|1.35|1.35|1.35|1.35|173
1590609300|2020-05-27 19:55:00|1.45|1.45|1.45|1.45|150
1590674700|2020-05-28 14:05:00|1.372|1.372|1.372|1.372|1130
1590763800|2020-05-29 14:50:00|1.35|1.35|1.35|1.35|1
1590771600|2020-05-29 17:00:00|1.44|1.45|1.44|1.45|3199
1590777900|2020-05-29 18:45:00|1.34|1.34|1.34|1.34|119
1591023000|2020-06-01 14:50:00|1.31|1.31|1.31|1.31|305
1591115400|2020-06-02 16:30:00|1.356|1.356|1.356|1.356|0
1591116900|2020-06-02 16:55:00|1.25|1.25|1.25|1.25|110
1591194600|2020-06-03 14:30:00|1.25|1.25|1.25|1.25|160
1591623000|2020-06-08 13:30:00|1.45|1.45|1.336|1.336|179
1591625700|2020-06-08 14:15:00|1.45|1.45|1.384|1.384|504
1591626000|2020-06-08 14:20:00|1.36|1.36|1.36|1.36|250
1591629300|2020-06-08 15:15:00|1.36|1.36|1.36|1.36|377
1591631400|2020-06-08 15:50:00|1.27|1.27|1.27|1.27|444
1591633200|2020-06-08 16:20:00|1.36|1.36|1.36|1.36|262
1591729500|2020-06-09 19:05:00|1.36|1.45|1.36|1.447|0
1591730400|2020-06-09 19:20:00|1.45|1.45|1.335|1.335|1500
1591799100|2020-06-10 14:25:00|1.45|1.45|1.386|1.386|0
1591800600|2020-06-10 14:50:00|1.26|1.26|1.26|1.26|372
1591800900|2020-06-10 14:55:00|1.31|1.31|1.31|1.31|1000
1591805400|2020-06-10 16:10:00|1.38|1.38|1.38|1.38|101
1591882200|2020-06-11 13:30:00|1.38|1.38|1.38|1.38|0
1591882800|2020-06-11 13:40:00|1.35|1.37|1.35|1.37|415
1591890900|2020-06-11 15:55:00|1.34|1.34|1.34|1.34|1136
1591903500|2020-06-11 19:25:00|1.34|1.34|1.34|1.34|132
1591979700|2020-06-12 16:35:00|1.375|1.375|1.375|1.375|0
1592233800|2020-06-15 15:10:00|1.37|1.38|1.37|1.37|5173
1592234100|2020-06-15 15:15:00|1.45|1.45|1.45|1.45|5316
1592234400|2020-06-15 15:20:00|1.425|1.425|1.425|1.425|1402
1592235000|2020-06-15 15:30:00|1.45|1.45|1.45|1.45|5000
1592235300|2020-06-15 15:35:00|1.45|1.45|1.43|1.43|4675
1592235600|2020-06-15 15:40:00|1.45|1.45|1.45|1.45|4975
1592235900|2020-06-15 15:45:00|1.45|1.45|1.44|1.44|12211
1592236200|2020-06-15 15:50:00|1.43|1.43|1.43|1.43|200
1592236500|2020-06-15 15:55:00|1.43|1.43|1.43|1.43|550
1592238600|2020-06-15 16:30:00|1.45|1.45|1.45|1.45|500
1592238900|2020-06-15 16:35:00|1.45|1.45|1.45|1.45|2588
1592239200|2020-06-15 16:40:00|1.45|1.45|1.45|1.45|3010
1592239500|2020-06-15 16:45:00|1.45|1.46|1.43|1.45|15002
1592239800|2020-06-15 16:50:00|1.45|1.45|1.45|1.45|300
1592240100|2020-06-15 16:55:00|1.45|1.51|1.45|1.51|2644
1592241300|2020-06-15 17:15:00|1.52|1.52|1.52|1.52|500
1592242500|2020-06-15 17:35:00|1.51|1.51|1.51|1.51|100
1592242800|2020-06-15 17:40:00|1.54|1.54|1.53|1.53|2510
1592245500|2020-06-15 18:25:00|1.54|1.54|1.54|1.54|388
1592245800|2020-06-15 18:30:00|1.55|1.55|1.55|1.55|1004
1592246400|2020-06-15 18:40:00|1.55|1.59|1.55|1.59|4600
1592246700|2020-06-15 18:45:00|1.59|1.7|1.59|1.69|14602
1592247000|2020-06-15 18:50:00|1.674|2|1.674|2|28248
1592247300|2020-06-15 18:55:00|2.08|2.09|1.9|1.92|18236
1592247600|2020-06-15 19:00:00|1.915|2.05|1.67|1.83|34322
1592247900|2020-06-15 19:05:00|1.85|1.924|1.62|1.65|24795
1592248200|2020-06-15 19:10:00|1.64|1.815|1.64|1.743|5079
1592248500|2020-06-15 19:15:00|1.72|1.721|1.57|1.57|8778
1592248800|2020-06-15 19:20:00|1.67|1.7|1.65|1.68|7400
1592249100|2020-06-15 19:25:00|1.7|1.735|1.68|1.735|6125
1592249400|2020-06-15 19:30:00|1.69|1.84|1.69|1.82|2291
1592250300|2020-06-15 19:45:00|1.71|1.72|1.6|1.61|7636
1592250600|2020-06-15 19:50:00|1.578|1.72|1.5|1.69|9122
1592250900|2020-06-15 19:55:00|1.684|1.699|1.6|1.63|0
1592251500|2020-06-15 20:05:00|1.7|1.7|1.7|1.7|0
1592251800|2020-06-15 20:10:00|1.7|1.7|1.69|1.69|0
1592253900|2020-06-15 20:45:00|1.65|1.65|1.65|1.65|0
1592254200|2020-06-15 20:50:00|1.63|1.63|1.63|1.63|0
1592256300|2020-06-15 21:25:00|1.62|1.62|1.62|1.62|0
1592257200|2020-06-15 21:40:00|1.65|1.65|1.65|1.65|0
1592257500|2020-06-15 21:45:00|1.45|1.45|1.45|1.45|0
1592257800|2020-06-15 21:50:00|1.45|1.69|1.45|1.45|0
1592258100|2020-06-15 21:55:00|1.46|1.46|1.45|1.45|0
1592259300|2020-06-15 22:15:00|1.66|1.66|1.66|1.66|0
1592311200|2020-06-16 12:40:00|1.55|1.55|1.55|1.55|0
1592311800|2020-06-16 12:50:00|1.6|1.6|1.6|1.6|0
1592313600|2020-06-16 13:20:00|1.6|1.6|1.6|1.6|0
1592313900|2020-06-16 13:25:00|1.6|1.6|1.6|1.6|0
1592314200|2020-06-16 13:30:00|1.65|1.65|1.55|1.55|0
1592314500|2020-06-16 13:35:00|1.56|1.56|1.56|1.56|13345
1592314800|2020-06-16 13:40:00|1.593|1.6|1.59|1.59|3264
1592315100|2020-06-16 13:45:00|1.6|1.65|1.58|1.63|13820
1592315400|2020-06-16 13:50:00|1.63|1.63|1.628|1.628|800
1592316000|2020-06-16 14:00:00|1.62|1.62|1.62|1.62|237
1592318100|2020-06-16 14:35:00|1.64|1.64|1.633|1.633|200
1592318400|2020-06-16 14:40:00|1.61|1.61|1.61|1.61|1210
1592319000|2020-06-16 14:50:00|1.61|1.61|1.523|1.57|2664
1592319900|2020-06-16 15:05:00|1.53|1.53|1.52|1.52|1050
1592320200|2020-06-16 15:10:00|1.53|1.53|1.52|1.52|352
1592322000|2020-06-16 15:40:00|1.531|1.531|1.51|1.51|2550
1592322300|2020-06-16 15:45:00|1.51|1.51|1.51|1.51|1221
1592322600|2020-06-16 15:50:00|1.505|1.505|1.505|1.505|600
1592322900|2020-06-16 15:55:00|1.5|1.5|1.395|1.42|3405
1592323200|2020-06-16 16:00:00|1.4|1.51|1.4|1.51|1000
1592324100|2020-06-16 16:15:00|1.41|1.41|1.41|1.41|400
1592324400|2020-06-16 16:20:00|1.453|1.472|1.41|1.41|1345
1592324700|2020-06-16 16:25:00|1.41|1.41|1.41|1.41|271
1592328600|2020-06-16 17:30:00|1.469|1.48|1.469|1.48|1280
1592329500|2020-06-16 17:45:00|1.5|1.5|1.5|1.5|176
1592329800|2020-06-16 17:50:00|1.45|1.45|1.45|1.45|1183
1592330100|2020-06-16 17:55:00|1.45|1.45|1.44|1.44|2215
1592330400|2020-06-16 18:00:00|1.44|1.44|1.44|1.44|200
1592330700|2020-06-16 18:05:00|1.43|1.43|1.43|1.43|505
1592331000|2020-06-16 18:10:00|1.45|1.45|1.45|1.45|100
1592331300|2020-06-16 18:15:00|1.45|1.45|1.45|1.45|825
1592331900|2020-06-16 18:25:00|1.5|1.5|1.5|1.5|240
1592335200|2020-06-16 19:20:00|1.51|1.59|1.509|1.59|9481
1592335500|2020-06-16 19:25:00|1.59|1.7|1.59|1.692|80418
1592335800|2020-06-16 19:30:00|1.7|1.7|1.7|1.7|1247
1592336100|2020-06-16 19:35:00|1.66|1.71|1.66|1.71|450
1592336400|2020-06-16 19:40:00|1.675|1.69|1.59|1.68|12755
1592336700|2020-06-16 19:45:00|1.67|1.7|1.67|1.69|7300
1592337000|2020-06-16 19:50:00|1.685|1.73|1.68|1.68|7600
1592337300|2020-06-16 19:55:00|1.665|1.665|1.65|1.65|2375
1592403900|2020-06-17 14:25:00|1.56|1.56|1.56|1.56|0
1592406900|2020-06-17 15:15:00|1.48|1.48|1.41|1.41|4001
1592407200|2020-06-17 15:20:00|1.41|1.49|1.4|1.4|2978
1592407800|2020-06-17 15:30:00|1.5|1.5|1.5|1.5|500
1592413800|2020-06-17 17:10:00|1.45|1.5|1.45|1.5|2100
1592417400|2020-06-17 18:10:00|1.45|1.475|1.41|1.413|5500
1592418600|2020-06-17 18:30:00|1.42|1.42|1.42|1.42|100
1592419800|2020-06-17 18:50:00|1.41|1.43|1.4|1.401|4460
1592421600|2020-06-17 19:20:00|1.35|1.35|1.35|1.35|482
1592422200|2020-06-17 19:30:00|1.41|1.41|1.41|1.41|915
1592422800|2020-06-17 19:40:00|1.47|1.49|1.47|1.49|400
1592423100|2020-06-17 19:45:00|1.47|1.49|1.47|1.49|2000
1592423400|2020-06-17 19:50:00|1.45|1.464|1.45|1.464|904
1592423700|2020-06-17 19:55:00|1.465|1.49|1.465|1.49|0
1592424300|2020-06-17 20:05:00|1.59|1.59|1.59|1.59|0
1592489700|2020-06-18 14:15:00|1.42|1.42|1.42|1.42|163
1592490000|2020-06-18 14:20:00|1.49|1.49|1.49|1.49|100
1592490300|2020-06-18 14:25:00|1.43|1.43|1.43|1.43|1000
1592493300|2020-06-18 15:15:00|1.47|1.47|1.47|1.47|3977
1592499900|2020-06-18 17:05:00|1.47|1.47|1.47|1.47|100
1592502300|2020-06-18 17:45:00|1.424|1.424|1.424|1.424|510
1592507700|2020-06-18 19:15:00|1.384|1.418|1.35|1.418|4195
1592510100|2020-06-18 19:55:00|1.47|1.47|1.47|1.47|0
1592573400|2020-06-19 13:30:00|1.47|1.47|1.47|1.47|200
1592575800|2020-06-19 14:10:00|1.46|1.46|1.445|1.45|2120
1592579700|2020-06-19 15:15:00|1.38|1.38|1.38|1.38|0
1592583000|2020-06-19 16:10:00|1.35|1.38|1.35|1.38|3044
1592588100|2020-06-19 17:35:00|1.37|1.39|1.34|1.34|2350
1592588400|2020-06-19 17:40:00|1.33|1.33|1.33|1.33|185
1592588700|2020-06-19 17:45:00|1.33|1.39|1.32|1.39|4150
1592589000|2020-06-19 17:50:00|1.39|1.39|1.389|1.389|575
1592592000|2020-06-19 18:40:00|1.51|1.51|1.51|1.51|829
1592596500|2020-06-19 19:55:00|1.5|1.5|1.5|1.5|1008
1592828100|2020-06-22 12:15:00|1.53|1.53|1.53|1.53|0
1592828400|2020-06-22 12:20:00|1.53|1.53|1.53|1.53|0
1592829300|2020-06-22 12:35:00|1.53|1.53|1.53|1.53|0
1592829600|2020-06-22 12:40:00|1.54|1.54|1.54|1.54|0
1592829900|2020-06-22 12:45:00|1.53|1.53|1.53|1.53|0
1592830200|2020-06-22 12:50:00|1.53|1.53|1.53|1.53|0
1592830500|2020-06-22 12:55:00|1.53|1.53|1.53|1.53|0
1592832300|2020-06-22 13:25:00|1.53|1.53|1.53|1.53|0
1592832600|2020-06-22 13:30:00|1.5|1.5|1.5|1.5|8817
1592832900|2020-06-22 13:35:00|1.53|1.53|1.52|1.52|877
1592833200|2020-06-22 13:40:00|1.5|1.5|1.5|1.5|164
1592833500|2020-06-22 13:45:00|1.5|1.69|1.5|1.62|100816
1592833800|2020-06-22 13:50:00|1.65|1.69|1.59|1.59|41946
1592834100|2020-06-22 13:55:00|1.612|1.612|1.52|1.58|3685
1592834400|2020-06-22 14:00:00|1.59|1.61|1.58|1.61|2646
1592834700|2020-06-22 14:05:00|1.629|1.629|1.58|1.58|3578
1592835000|2020-06-22 14:10:00|1.625|1.7|1.625|1.7|1830
1592835300|2020-06-22 14:15:00|1.7|1.75|1.67|1.7|5206
1592835600|2020-06-22 14:20:00|1.59|1.67|1.59|1.67|2453
1592835900|2020-06-22 14:25:00|1.63|1.64|1.55|1.64|12043
1592836200|2020-06-22 14:30:00|1.65|1.65|1.6|1.6|1500
1592836500|2020-06-22 14:35:00|1.65|1.65|1.6|1.601|1851
1592836800|2020-06-22 14:40:00|1.6|1.6|1.53|1.549|12756
1592837100|2020-06-22 14:45:00|1.55|1.575|1.55|1.572|1350
1592837700|2020-06-22 14:55:00|1.53|1.578|1.53|1.53|7829
1592838000|2020-06-22 15:00:00|1.53|1.57|1.52|1.57|4002
1592838900|2020-06-22 15:15:00|1.55|1.55|1.53|1.55|2254
1592840400|2020-06-22 15:40:00|1.539|1.539|1.539|1.539|750
1592846100|2020-06-22 17:15:00|1.55|1.55|1.55|1.55|135
1592847300|2020-06-22 17:35:00|1.55|1.55|1.55|1.55|265
1592847600|2020-06-22 17:40:00|1.55|1.55|1.55|1.55|2300
1592849100|2020-06-22 18:05:00|1.54|1.55|1.54|1.55|3000
1592850300|2020-06-22 18:25:00|1.55|1.55|1.55|1.55|5535
1592850900|2020-06-22 18:35:00|1.54|1.575|1.54|1.575|252
1592851500|2020-06-22 18:45:00|1.575|1.612|1.575|1.612|2007
1592854500|2020-06-22 19:35:00|1.62|1.62|1.62|1.62|100
1592855100|2020-06-22 19:45:00|1.62|1.62|1.62|1.62|2000
1592919000|2020-06-23 13:30:00|1.6|1.6|1.6|1.6|0
1592919300|2020-06-23 13:35:00|1.52|1.52|1.51|1.514|3701
1592923500|2020-06-23 14:45:00|1.51|1.511|1.51|1.511|365
1592924400|2020-06-23 15:00:00|1.518|1.518|1.518|1.518|3449
1592926800|2020-06-23 15:40:00|1.52|1.52|1.51|1.512|7337
1592927100|2020-06-23 15:45:00|1.49|1.49|1.49|1.49|3595
1592927700|2020-06-23 15:55:00|1.41|1.41|1.41|1.41|150
1592928000|2020-06-23 16:00:00|1.427|1.427|1.427|1.427|171
1592928600|2020-06-23 16:10:00|1.44|1.44|1.42|1.44|5400
1592929500|2020-06-23 16:25:00|1.44|1.44|1.44|1.44|110
1592931300|2020-06-23 16:55:00|1.464|1.464|1.464|1.464|2318
1592934600|2020-06-23 17:50:00|1.5|1.5|1.5|1.5|5376
1592934900|2020-06-23 17:55:00|1.46|1.46|1.46|1.46|1000
1592935500|2020-06-23 18:05:00|1.48|1.48|1.46|1.46|2000
1592935800|2020-06-23 18:10:00|1.46|1.46|1.46|1.46|500
1592937300|2020-06-23 18:35:00|1.522|1.535|1.522|1.535|3000
1592938800|2020-06-23 19:00:00|1.526|1.59|1.526|1.59|600
1592939400|2020-06-23 19:10:00|1.48|1.48|1.48|1.48|100
1592940000|2020-06-23 19:20:00|1.535|1.535|1.535|1.535|202
1592941200|2020-06-23 19:40:00|1.48|1.48|1.48|1.48|200
1592942100|2020-06-23 19:55:00|1.535|1.59|1.535|1.59|500
1593006900|2020-06-24 13:55:00|1.58|1.58|1.58|1.58|0
1593009600|2020-06-24 14:40:00|1.57|1.57|1.42|1.427|2058
1593009900|2020-06-24 14:45:00|1.5|1.5|1.42|1.42|1584
1593010200|2020-06-24 14:50:00|1.4|1.4|1.36|1.36|5178
1593010500|2020-06-24 14:55:00|1.36|1.36|1.23|1.34|5690
1593010800|2020-06-24 15:00:00|1.34|1.35|1.332|1.35|4823
1593011700|2020-06-24 15:15:00|1.35|1.35|1.35|1.35|3500
1593012000|2020-06-24 15:20:00|1.35|1.35|1.26|1.26|5010
1593012300|2020-06-24 15:25:00|1.27|1.276|1.26|1.266|3436
1593013200|2020-06-24 15:40:00|1.34|1.34|1.3|1.31|4450
1593013500|2020-06-24 15:45:00|1.33|1.33|1.31|1.31|0
1593013800|2020-06-24 15:50:00|1.33|1.33|1.3|1.3|38822
1593014100|2020-06-24 15:55:00|1.285|1.285|1.26|1.266|4890
1593014400|2020-06-24 16:00:00|1.26|1.26|1.23|1.26|3942
1593015000|2020-06-24 16:10:00|1.28|1.28|1.27|1.27|1000
1593015600|2020-06-24 16:20:00|1.3|1.35|1.3|1.35|2801
1593015900|2020-06-24 16:25:00|1.325|1.327|1.325|1.327|2071
1593017400|2020-06-24 16:50:00|1.32|1.32|1.32|1.32|1000
1593018000|2020-06-24 17:00:00|1.34|1.35|1.34|1.35|2000
1593018300|2020-06-24 17:05:00|1.36|1.36|1.35|1.35|901
1593024000|2020-06-24 18:40:00|1.38|1.44|1.38|1.438|4508
1593024900|2020-06-24 18:55:00|1.37|1.37|1.37|1.37|997
1593027300|2020-06-24 19:35:00|1.45|1.45|1.38|1.38|3000
1593028200|2020-06-24 19:50:00|1.39|1.39|1.38|1.38|1700
1593028500|2020-06-24 19:55:00|1.38|1.38|1.3|1.3|0
1593084000|2020-06-25 11:20:00|1.35|1.35|1.35|1.35|0
1593091200|2020-06-25 13:20:00|1.44|1.45|1.44|1.45|0
1593091800|2020-06-25 13:30:00|1.35|1.41|1.35|1.41|5681
1593092100|2020-06-25 13:35:00|1.42|1.42|1.42|1.42|1400
1593092400|2020-06-25 13:40:00|1.41|1.41|1.4|1.4|658
1593093300|2020-06-25 13:55:00|1.44|1.44|1.44|1.44|102
1593093900|2020-06-25 14:05:00|1.39|1.39|1.39|1.39|398
1593095100|2020-06-25 14:25:00|1.39|1.39|1.3|1.3|1498
1593096300|2020-06-25 14:45:00|1.4|1.4|1.4|1.4|100
1593096600|2020-06-25 14:50:00|1.4|1.4|1.4|1.4|1238
1593096900|2020-06-25 14:55:00|1.4|1.4|1.4|1.4|451
1593098100|2020-06-25 15:15:00|1.4|1.4|1.29|1.325|3200
1593098400|2020-06-25 15:20:00|1.314|1.314|1.29|1.3|2625
1593099300|2020-06-25 15:35:00|1.31|1.31|1.3|1.3|402
1593101400|2020-06-25 16:10:00|1.3|1.313|1.3|1.313|2210
1593104400|2020-06-25 17:00:00|1.4|1.4|1.4|1.4|100
1593105000|2020-06-25 17:10:00|1.4|1.4|1.4|1.4|100
1593105300|2020-06-25 17:15:00|1.4|1.4|1.4|1.4|100
1593105900|2020-06-25 17:25:00|1.4|1.4|1.4|1.4|100
1593106500|2020-06-25 17:35:00|1.4|1.4|1.4|1.4|100
1593106800|2020-06-25 17:40:00|1.4|1.4|1.4|1.4|1111
1593109800|2020-06-25 18:30:00|1.4|1.4|1.4|1.4|392
1593110400|2020-06-25 18:40:00|1.358|1.358|1.358|1.358|317
1593111900|2020-06-25 19:05:00|1.336|1.41|1.336|1.41|569
1593112800|2020-06-25 19:20:00|1.4|1.4|1.4|1.4|100
1593113100|2020-06-25 19:25:00|1.39|1.39|1.39|1.39|573
1593114600|2020-06-25 19:50:00|1.39|1.41|1.39|1.41|1252
1593178800|2020-06-26 13:40:00|1.44|1.44|1.44|1.44|1999
1593179100|2020-06-26 13:45:00|1.44|1.44|1.44|1.44|470
1593179400|2020-06-26 13:50:00|1.44|1.44|1.44|1.44|100
1593179700|2020-06-26 13:55:00|1.44|1.44|1.44|1.44|100
1593180000|2020-06-26 14:00:00|1.425|1.425|1.425|1.425|199
1593183900|2020-06-26 15:05:00|1.4|1.41|1.4|1.41|350
1593184800|2020-06-26 15:20:00|1.4|1.41|1.4|1.41|472
1593189900|2020-06-26 16:45:00|1.33|1.36|1.3|1.3|3476
1593190800|2020-06-26 17:00:00|1.3|1.3|1.3|1.3|102
1593191400|2020-06-26 17:10:00|1.43|1.43|1.43|1.43|100
1593192600|2020-06-26 17:30:00|1.435|1.44|1.43|1.44|1520
1593195600|2020-06-26 18:20:00|1.44|1.44|1.44|1.44|1312
1593198900|2020-06-26 19:15:00|1.39|1.39|1.321|1.321|6000
1593201300|2020-06-26 19:55:00|1.46|1.46|1.46|1.46|300
1593437400|2020-06-29 13:30:00|1.51|1.516|1.51|1.51|0
1593437700|2020-06-29 13:35:00|1.51|1.518|1.51|1.518|660
1593438000|2020-06-29 13:40:00|1.51|1.517|1.51|1.51|7273
1593441000|2020-06-29 14:30:00|1.49|1.56|1.49|1.56|6389
1593441300|2020-06-29 14:35:00|1.54|1.6|1.526|1.526|14094
1593444900|2020-06-29 15:35:00|1.59|1.59|1.59|1.59|103
1593445200|2020-06-29 15:40:00|1.565|1.582|1.565|1.582|2055
1593448500|2020-06-29 16:35:00|1.573|1.573|1.573|1.573|171
1593453000|2020-06-29 17:50:00|1.565|1.565|1.565|1.565|100
1593455700|2020-06-29 18:35:00|1.54|1.54|1.54|1.54|100
1593457500|2020-06-29 19:05:00|1.51|1.51|1.51|1.51|2000
1593457800|2020-06-29 19:10:00|1.51|1.511|1.51|1.511|2700
1593459900|2020-06-29 19:45:00|1.51|1.518|1.51|1.518|705
1593460500|2020-06-29 19:55:00|1.55|1.55|1.55|1.55|0
1593519300|2020-06-30 12:15:00|1.58|1.58|1.58|1.58|0
1593519600|2020-06-30 12:20:00|1.58|1.58|1.58|1.58|0
1593520500|2020-06-30 12:35:00|1.58|1.58|1.58|1.58|0
1593520800|2020-06-30 12:40:00|1.58|1.58|1.58|1.58|0
1593522300|2020-06-30 13:05:00|1.58|1.58|1.58|1.58|0
1593523800|2020-06-30 13:30:00|1.59|1.59|1.55|1.59|10243
1593524100|2020-06-30 13:35:00|1.585|1.585|1.58|1.585|1100
1593524400|2020-06-30 13:40:00|1.585|1.585|1.582|1.582|200
1593524700|2020-06-30 13:45:00|1.585|1.585|1.585|1.585|2000
1593525000|2020-06-30 13:50:00|1.585|1.585|1.585|1.585|100
1593525300|2020-06-30 13:55:00|1.58|1.585|1.58|1.585|1750
1593525600|2020-06-30 14:00:00|1.58|1.58|1.58|1.58|303
1593526200|2020-06-30 14:10:00|1.58|1.585|1.58|1.585|792
1593526500|2020-06-30 14:15:00|1.58|1.58|1.5|1.5|2000
1593526800|2020-06-30 14:20:00|1.58|1.58|1.58|1.58|800
1593527700|2020-06-30 14:35:00|1.59|1.59|1.59|1.59|100
1593528900|2020-06-30 14:55:00|1.58|1.581|1.58|1.581|1900
1593534000|2020-06-30 16:20:00|1.51|1.51|1.51|1.51|2000
1593536400|2020-06-30 17:00:00|1.58|1.58|1.579|1.58|1437
1593538200|2020-06-30 17:30:00|1.58|1.585|1.58|1.583|0
1593542400|2020-06-30 18:40:00|1.585|1.585|1.58|1.58|28367
1593546300|2020-06-30 19:45:00|1.59|1.59|1.59|1.59|500
1593546600|2020-06-30 19:50:00|1.585|1.59|1.585|1.59|0
1593555000|2020-06-30 22:10:00|1.58|1.58|1.58|1.58|0
1593611700|2020-07-01 13:55:00|1.545|1.545|1.545|1.545|1311
1593618000|2020-07-01 15:40:00|1.54|1.54|1.54|1.54|573
1593623100|2020-07-01 17:05:00|1.545|1.545|1.545|1.545|1990
1593624300|2020-07-01 17:25:00|1.49|1.49|1.42|1.42|2251
1593633000|2020-07-01 19:50:00|1.59|1.59|1.59|1.59|300
1593697500|2020-07-02 13:45:00|1.595|1.595|1.595|1.595|0
1593698100|2020-07-02 13:55:00|1.59|1.59|1.59|1.59|100
1593698400|2020-07-02 14:00:00|1.59|1.59|1.59|1.59|100
1593699300|2020-07-02 14:15:00|1.52|1.52|1.52|1.52|302
1593706200|2020-07-02 16:10:00|1.59|1.59|1.59|1.59|631
1593719400|2020-07-02 19:50:00|1.565|1.592|1.565|1.592|9781
1594046100|2020-07-06 14:35:00|1.55|1.55|1.55|1.55|0
1594047000|2020-07-06 14:50:00|1.59|1.59|1.59|1.59|100
1594049400|2020-07-06 15:30:00|1.494|1.494|1.494|1.494|211
1594060800|2020-07-06 18:40:00|1.57|1.57|1.57|1.57|115
1594064400|2020-07-06 19:40:00|1.55|1.55|1.55|1.55|805
1594064700|2020-07-06 19:45:00|1.55|1.55|1.55|1.55|1005
1594065000|2020-07-06 19:50:00|1.55|1.55|1.55|1.55|2092
1594065300|2020-07-06 19:55:00|1.55|1.59|1.55|1.59|1903
1594128600|2020-07-07 13:30:00|1.58|1.58|1.58|1.58|0
1594132800|2020-07-07 14:40:00|1.535|1.535|1.515|1.515|1003
1594135800|2020-07-07 15:30:00|1.535|1.535|1.535|1.535|997
1594137900|2020-07-07 16:05:00|1.52|1.52|1.52|1.52|265
1594215000|2020-07-08 13:30:00|1.49|1.49|1.49|1.49|0
1594215900|2020-07-08 13:45:00|1.495|1.495|1.495|1.495|0
1594225200|2020-07-08 16:20:00|1.52|1.52|1.51|1.51|9130
1594225500|2020-07-08 16:25:00|1.49|1.49|1.49|1.49|301
1594234200|2020-07-08 18:50:00|1.44|1.49|1.42|1.441|6300
1594237500|2020-07-08 19:45:00|1.47|1.47|1.47|1.47|200
1594237800|2020-07-08 19:50:00|1.47|1.47|1.47|1.47|0
1594301400|2020-07-09 13:30:00|1.45|1.54|1.45|1.54|240
1594308300|2020-07-09 15:25:00|1.47|1.47|1.47|1.47|684
1594308600|2020-07-09 15:30:00|1.47|1.47|1.47|1.47|200
1594311600|2020-07-09 16:20:00|1.47|1.47|1.457|1.47|869
1594320000|2020-07-09 18:40:00|1.45|1.45|1.45|1.45|454
1594321800|2020-07-09 19:10:00|1.4|1.4|1.4|1.4|1013
1594324200|2020-07-09 19:50:00|1.4|1.427|1.37|1.37|0
1594388100|2020-07-10 13:35:00|1.455|1.455|1.455|1.455|203
1594391400|2020-07-10 14:30:00|1.45|1.45|1.45|1.45|1034
1594397100|2020-07-10 16:05:00|1.41|1.41|1.407|1.407|1570
1594397700|2020-07-10 16:15:00|1.44|1.44|1.4|1.4|2001
1594401900|2020-07-10 17:25:00|1.48|1.48|1.48|1.48|202
1594411200|2020-07-10 20:00:00|1.48|1.48|1.48|1.48|500
1594642500|2020-07-13 12:15:00|1.48|1.48|1.48|1.48|0
1594642800|2020-07-13 12:20:00|1.48|1.48|1.48|1.48|0
1594648200|2020-07-13 13:50:00|1.44|1.48|1.44|1.48|4427
1594667400|2020-07-13 19:10:00|1.48|1.48|1.48|1.48|100
1594667700|2020-07-13 19:15:00|1.38|1.48|1.38|1.47|4206
1594668000|2020-07-13 19:20:00|1.38|1.435|1.38|1.435|3000
1594668600|2020-07-13 19:30:00|1.46|1.48|1.44|1.47|4000
1594668900|2020-07-13 19:35:00|1.41|1.48|1.41|1.47|3100
1594669800|2020-07-13 19:50:00|1.48|1.48|1.48|1.48|1000
1594670400|2020-07-13 20:00:00|1.49|1.49|1.49|1.49|0
1594716900|2020-07-14 08:55:00|1.49|1.49|1.49|1.49|0
1594734000|2020-07-14 13:40:00|1.47|1.47|1.47|1.47|885
1594735200|2020-07-14 14:00:00|1.53|1.53|1.53|1.53|121
1594738800|2020-07-14 15:00:00|1.44|1.44|1.44|1.44|125
1594740900|2020-07-14 15:35:00|1.43|1.43|1.43|1.43|353
1594746900|2020-07-14 17:15:00|1.46|1.46|1.46|1.46|100
1594750200|2020-07-14 18:10:00|1.457|1.46|1.457|1.46|1599
1594753800|2020-07-14 19:10:00|1.52|1.53|1.52|1.528|0
1594819800|2020-07-15 13:30:00|1.53|1.53|1.53|1.53|505
1594821600|2020-07-15 14:00:00|1.53|1.53|1.515|1.515|2000
1594823100|2020-07-15 14:25:00|1.513|1.513|1.5|1.5|465
1594827600|2020-07-15 15:40:00|1.515|1.515|1.515|1.515|100
1594833000|2020-07-15 17:10:00|1.5|1.5|1.5|1.5|111
1594835400|2020-07-15 17:50:00|1.515|1.515|1.515|1.515|171
1594836300|2020-07-15 18:05:00|1.53|1.53|1.53|1.53|2922
1594839600|2020-07-15 19:00:00|1.53|1.53|1.53|1.53|100
1594840800|2020-07-15 19:20:00|1.503|1.51|1.503|1.503|200
1594906200|2020-07-16 13:30:00|1.5|1.5|1.5|1.5|0
1594910700|2020-07-16 14:45:00|1.41|1.41|1.41|1.41|2914
1594911000|2020-07-16 14:50:00|1.455|1.458|1.455|1.458|1330
1594911600|2020-07-16 15:00:00|1.5|1.5|1.5|1.5|129
1594922100|2020-07-16 17:55:00|1.424|1.424|1.424|1.424|0
1594997100|2020-07-17 14:45:00|1.445|1.445|1.445|1.445|188
1595013600|2020-07-17 19:20:00|1.49|1.49|1.49|1.49|300
1595251800|2020-07-20 13:30:00|1.48|1.48|1.48|1.48|1579
1595254200|2020-07-20 14:10:00|1.455|1.455|1.455|1.455|418
1595274900|2020-07-20 19:55:00|1.47|1.47|1.47|1.47|407
1595338200|2020-07-21 13:30:00|1.48|1.48|1.48|1.48|0
1595340300|2020-07-21 14:05:00|1.48|1.48|1.48|1.48|124
1595343300|2020-07-21 14:55:00|1.42|1.42|1.42|1.42|213
1595414400|2020-07-22 10:40:00|1.52|1.52|1.52|1.52|0
1595415000|2020-07-22 10:50:00|1.52|1.52|1.52|1.52|0
1595424600|2020-07-22 13:30:00|1.48|1.48|1.48|1.48|4005
1595427900|2020-07-22 14:25:00|1.45|1.45|1.45|1.45|329
1595429400|2020-07-22 14:50:00|1.45|1.45|1.45|1.45|571
1595437800|2020-07-22 17:10:00|1.48|1.48|1.48|1.48|1350
1595441100|2020-07-22 18:05:00|1.478|1.48|1.478|1.48|5265
1595442900|2020-07-22 18:35:00|1.465|1.465|1.465|1.465|100
1595446500|2020-07-22 19:35:00|1.47|1.48|1.47|1.48|5405
1595446800|2020-07-22 19:40:00|1.48|1.5|1.48|1.5|12500
1595447700|2020-07-22 19:55:00|1.5|1.5|1.5|1.5|2000
1595511000|2020-07-23 13:30:00|1.5|1.5|1.5|1.5|0
1595514000|2020-07-23 14:20:00|1.5|1.5|1.5|1.5|110
1595516700|2020-07-23 15:05:00|1.52|1.52|1.52|1.52|100
1595519400|2020-07-23 15:50:00|1.52|1.52|1.52|1.52|100
1595519700|2020-07-23 15:55:00|1.51|1.51|1.51|1.51|110
1595523600|2020-07-23 17:00:00|1.48|1.48|1.48|1.48|1101
1595524500|2020-07-23 17:15:00|1.5|1.5|1.5|1.5|100
1595532300|2020-07-23 19:25:00|1.476|1.5|1.476|1.5|7802
1595611200|2020-07-24 17:20:00|1.45|1.45|1.45|1.45|0
1595611200|2020-07-24 17:20:00|1.45|1.45|1.45|1.45|0