1590586200|2020-05-27 13:30:00|5|5.13|4.99|5.075|0
1590586500|2020-05-27 13:35:00|5.09|5.15|5.06|5.06|41549
1590586800|2020-05-27 13:40:00|5.05|5.078|5|5.065|40830
1590587100|2020-05-27 13:45:00|5.056|5.06|5.01|5.015|62136
1590587400|2020-05-27 13:50:00|5.02|5.025|4.97|4.97|22924
1590587700|2020-05-27 13:55:00|4.956|4.956|4.92|4.946|17940
1590588000|2020-05-27 14:00:00|4.95|4.95|4.915|4.92|26716
1590588300|2020-05-27 14:05:00|4.915|4.96|4.915|4.925|17690
1590588600|2020-05-27 14:10:00|4.925|4.97|4.92|4.96|8637
1590588900|2020-05-27 14:15:00|4.97|5.03|4.97|5.025|4663
1590589200|2020-05-27 14:20:00|5.03|5.03|4.99|5.01|18589
1590589500|2020-05-27 14:25:00|5.01|5.03|5|5|3986
1590589800|2020-05-27 14:30:00|5.005|5.005|4.938|4.938|10587
1590590100|2020-05-27 14:35:00|4.94|4.95|4.91|4.91|23356
1590590400|2020-05-27 14:40:00|4.91|4.91|4.87|4.885|23406
1590590700|2020-05-27 14:45:00|4.89|4.903|4.86|4.86|24345
1590591000|2020-05-27 14:50:00|4.855|4.896|4.855|4.895|16325
1590591300|2020-05-27 14:55:00|4.895|4.95|4.89|4.945|6546
1590591600|2020-05-27 15:00:00|4.95|5|4.94|4.994|20624
1590591900|2020-05-27 15:05:00|5|5.025|5|5.01|8622
1590592200|2020-05-27 15:10:00|5.001|5.005|4.973|4.975|4997
1590592500|2020-05-27 15:15:00|4.97|4.99|4.944|4.98|16640
1590592800|2020-05-27 15:20:00|4.98|4.99|4.955|4.955|4157
1590593100|2020-05-27 15:25:00|4.95|4.98|4.95|4.975|18368
1590593400|2020-05-27 15:30:00|4.97|5|4.97|5|5354
1590593700|2020-05-27 15:35:00|5|5.028|4.98|5.01|10390
1590594000|2020-05-27 15:40:00|5.004|5.03|5|5.028|5462
1590594300|2020-05-27 15:45:00|5.03|5.05|5.025|5.05|9001
1590594600|2020-05-27 15:50:00|5.05|5.07|5.045|5.065|17449
1590594900|2020-05-27 15:55:00|5.06|5.09|5.05|5.078|10446
1590595200|2020-05-27 16:00:00|5.075|5.1|5.07|5.1|22609
1590595500|2020-05-27 16:05:00|5.09|5.12|5.09|5.11|40752
1590595800|2020-05-27 16:10:00|5.11|5.12|5.07|5.07|9793
1590596100|2020-05-27 16:15:00|5.08|5.085|5.07|5.07|6290
1590596400|2020-05-27 16:20:00|5.08|5.08|5.06|5.06|9177
1590596700|2020-05-27 16:25:00|5.06|5.07|5.06|5.06|3293
1590597000|2020-05-27 16:30:00|5.052|5.06|5.04|5.06|2560
1590597300|2020-05-27 16:35:00|5.06|5.08|5.06|5.07|2475
1590597600|2020-05-27 16:40:00|5.08|5.08|5.06|5.06|8287
1590597900|2020-05-27 16:45:00|5.06|5.07|5.05|5.051|6900
1590598200|2020-05-27 16:50:00|5.055|5.06|5.04|5.04|15838
1590598500|2020-05-27 16:55:00|5.04|5.04|5.025|5.03|5184
1590598800|2020-05-27 17:00:00|5.03|5.049|5.03|5.04|4398
1590599100|2020-05-27 17:05:00|5.04|5.06|5.04|5.05|12068
1590599400|2020-05-27 17:10:00|5.05|5.07|5.05|5.07|13858
1590599700|2020-05-27 17:15:00|5.07|5.08|5.061|5.075|12645
1590600000|2020-05-27 17:20:00|5.075|5.075|5.07|5.075|2740
1590600300|2020-05-27 17:25:00|5.075|5.08|5.05|5.055|7344
1590600600|2020-05-27 17:30:00|5.06|5.06|5.035|5.045|21789
1590600900|2020-05-27 17:35:00|5.045|5.07|5.035|5.07|18637
1590601200|2020-05-27 17:40:00|5.07|5.08|5.07|5.08|17664
1590601500|2020-05-27 17:45:00|5.08|5.1|5.08|5.09|17105
1590601800|2020-05-27 17:50:00|5.1|5.11|5.1|5.108|41267
1590602100|2020-05-27 17:55:00|5.1|5.11|5.1|5.1|2259
1590602400|2020-05-27 18:00:00|5.1|5.12|5.1|5.12|16762
1590602700|2020-05-27 18:05:00|5.11|5.13|5.108|5.12|11425
1590603000|2020-05-27 18:10:00|5.13|5.13|5.125|5.13|10496
1590603300|2020-05-27 18:15:00|5.132|5.155|5.132|5.15|18467
1590603600|2020-05-27 18:20:00|5.15|5.15|5.12|5.13|62066
1590603900|2020-05-27 18:25:00|5.14|5.15|5.14|5.15|3421
1590604200|2020-05-27 18:30:00|5.148|5.16|5.143|5.16|9381
1590604500|2020-05-27 18:35:00|5.16|5.23|5.152|5.205|87505
1590604800|2020-05-27 18:40:00|5.2|5.2|5.17|5.19|20859
1590605100|2020-05-27 18:45:00|5.19|5.19|5.18|5.18|3473
1590605400|2020-05-27 18:50:00|5.185|5.2|5.18|5.195|11288
1590605700|2020-05-27 18:55:00|5.2|5.2|5.177|5.18|7445
1590606000|2020-05-27 19:00:00|5.181|5.19|5.18|5.18|5221
1590606300|2020-05-27 19:05:00|5.175|5.18|5.17|5.18|810
1590606600|2020-05-27 19:10:00|5.176|5.176|5.165|5.17|7574
1590606900|2020-05-27 19:15:00|5.175|5.18|5.165|5.18|6606
1590607200|2020-05-27 19:20:00|5.19|5.22|5.185|5.215|38922
1590607500|2020-05-27 19:25:00|5.215|5.22|5.205|5.22|21941
1590607800|2020-05-27 19:30:00|5.215|5.226|5.2|5.21|57465
1590608100|2020-05-27 19:35:00|5.2|5.234|5.2|5.234|72368
1590608400|2020-05-27 19:40:00|5.23|5.26|5.22|5.26|38861
1590608700|2020-05-27 19:45:00|5.25|5.26|5.24|5.247|39169
1590609000|2020-05-27 19:50:00|5.24|5.27|5.24|5.26|58214
1590609300|2020-05-27 19:55:00|5.265|5.29|5.25|5.29|245379
1590609600|2020-05-27 20:00:00|5.285|5.29|5.285|5.29|0
1590610500|2020-05-27 20:15:00|5.29|5.29|5.29|5.29|0
1590615300|2020-05-27 21:35:00|5.3|5.3|5.3|5.3|0
1590668100|2020-05-28 12:15:00|5.3|5.3|5.3|5.3|0
1590672300|2020-05-28 13:25:00|5.3|5.3|5.3|5.3|0
1590672600|2020-05-28 13:30:00|5.38|5.39|5.05|5.139|62568
1590672900|2020-05-28 13:35:00|5.132|5.166|5.05|5.093|74122
1590673200|2020-05-28 13:40:00|5.087|5.18|5.06|5.14|84201
1590673500|2020-05-28 13:45:00|5.14|5.14|5.1|5.13|8587
1590673800|2020-05-28 13:50:00|5.12|5.164|5.12|5.14|6346
1590674100|2020-05-28 13:55:00|5.13|5.18|5.11|5.16|20141
1590674400|2020-05-28 14:00:00|5.13|5.14|5.12|5.12|2940
1590674700|2020-05-28 14:05:00|5.12|5.12|5.09|5.09|4070
1590675000|2020-05-28 14:10:00|5.095|5.1|5.06|5.075|23214
1590675300|2020-05-28 14:15:00|5.07|5.075|4.99|5.03|37863
1590675600|2020-05-28 14:20:00|5.018|5.03|4.994|4.995|7808
1590675900|2020-05-28 14:25:00|4.996|5.03|4.99|5.03|12849
1590676200|2020-05-28 14:30:00|5.04|5.05|5.025|5.025|26151
1590676500|2020-05-28 14:35:00|5.03|5.07|5.03|5.07|13410
1590676800|2020-05-28 14:40:00|5.065|5.08|5.06|5.08|7749
1590677100|2020-05-28 14:45:00|5.09|5.1|5.089|5.1|17589
1590677400|2020-05-28 14:50:00|5.092|5.092|5.075|5.087|18849
1590677700|2020-05-28 14:55:00|5.09|5.1|5.085|5.085|9371
1590678000|2020-05-28 15:00:00|5.08|5.08|5.055|5.07|8890
1590678300|2020-05-28 15:05:00|5.07|5.11|5.07|5.09|15179
1590678600|2020-05-28 15:10:00|5.08|5.088|5.06|5.088|5999
1590678900|2020-05-28 15:15:00|5.085|5.1|5.08|5.09|11206
1590679200|2020-05-28 15:20:00|5.09|5.1|5.08|5.09|12387
1590679500|2020-05-28 15:25:00|5.09|5.1|5.08|5.1|4602
1590679800|2020-05-28 15:30:00|5.1|5.105|5.08|5.08|10878
1590680100|2020-05-28 15:35:00|5.068|5.1|5.065|5.1|13433
1590680400|2020-05-28 15:40:00|5.1|5.12|5.095|5.12|9997
1590680700|2020-05-28 15:45:00|5.12|5.135|5.12|5.13|4941
1590681000|2020-05-28 15:50:00|5.135|5.155|5.122|5.15|7797
1590681300|2020-05-28 15:55:00|5.145|5.155|5.135|5.15|7151
1590681600|2020-05-28 16:00:00|5.155|5.16|5.145|5.15|7559
1590681900|2020-05-28 16:05:00|5.155|5.168|5.15|5.164|9213
1590682200|2020-05-28 16:10:00|5.162|5.167|5.16|5.16|5429
1590682500|2020-05-28 16:15:00|5.16|5.161|5.14|5.14|9235
1590682800|2020-05-28 16:20:00|5.15|5.18|5.15|5.18|19415
1590683100|2020-05-28 16:25:00|5.18|5.185|5.165|5.17|6152
1590683400|2020-05-28 16:30:00|5.168|5.18|5.165|5.18|10491
1590683700|2020-05-28 16:35:00|5.18|5.22|5.18|5.21|32052
1590684000|2020-05-28 16:40:00|5.22|5.24|5.21|5.214|17270
1590684300|2020-05-28 16:45:00|5.22|5.22|5.21|5.21|5192
1590684600|2020-05-28 16:50:00|5.22|5.225|5.2|5.205|31537
1590684900|2020-05-28 16:55:00|5.203|5.205|5.18|5.185|28998
1590685200|2020-05-28 17:00:00|5.18|5.19|5.18|5.185|3527
1590685500|2020-05-28 17:05:00|5.175|5.18|5.14|5.16|50527
1590685800|2020-05-28 17:10:00|5.16|5.16|5.15|5.16|4344
1590686100|2020-05-28 17:15:00|5.16|5.16|5.14|5.145|11360
1590686400|2020-05-28 17:20:00|5.14|5.17|5.14|5.161|14025
1590686700|2020-05-28 17:25:00|5.16|5.17|5.16|5.16|1017
1590687000|2020-05-28 17:30:00|5.16|5.165|5.13|5.145|15564
1590687300|2020-05-28 17:35:00|5.14|5.145|5.12|5.14|11072
1590687600|2020-05-28 17:40:00|5.14|5.155|5.14|5.15|6973
1590687900|2020-05-28 17:45:00|5.155|5.155|5.115|5.12|9138
1590688200|2020-05-28 17:50:00|5.12|5.13|5.12|5.12|8669
1590688500|2020-05-28 17:55:00|5.13|5.14|5.13|5.13|4266
1590688800|2020-05-28 18:00:00|5.12|5.125|5.11|5.115|4070
1590689100|2020-05-28 18:05:00|5.11|5.11|5.09|5.1|8931
1590689400|2020-05-28 18:10:00|5.09|5.09|5.07|5.07|24285
1590689700|2020-05-28 18:15:00|5.07|5.07|5.02|5.035|56659
1590690000|2020-05-28 18:20:00|5.035|5.035|5.01|5.01|7943
1590690300|2020-05-28 18:25:00|5.015|5.03|4.99|5.025|120374
1590690600|2020-05-28 18:30:00|5.025|5.04|5.015|5.02|27680
1590690900|2020-05-28 18:35:00|5.02|5.03|5.02|5.03|4235
1590691200|2020-05-28 18:40:00|5.023|5.023|4.98|4.985|23771
1590691500|2020-05-28 18:45:00|4.99|5.02|4.99|5.015|15566
1590691800|2020-05-28 18:50:00|5.015|5.03|5|5.01|43959
1590692100|2020-05-28 18:55:00|5|5.01|4.98|5|18936
1590692400|2020-05-28 19:00:00|5|5.01|5|5.005|17672
1590692700|2020-05-28 19:05:00|5.005|5.01|5|5.01|10480
1590693000|2020-05-28 19:10:00|5.007|5.01|5|5.005|18391
1590693300|2020-05-28 19:15:00|5.01|5.01|4.97|4.97|21356
1590693600|2020-05-28 19:20:00|4.97|5.005|4.965|4.995|33351
1590693900|2020-05-28 19:25:00|5|5|4.975|4.975|13713
1590694200|2020-05-28 19:30:00|4.975|4.975|4.92|4.955|62726
1590694500|2020-05-28 19:35:00|4.955|4.97|4.942|4.965|42523
1590694800|2020-05-28 19:40:00|4.97|4.97|4.95|4.96|40261
1590695100|2020-05-28 19:45:00|4.96|4.97|4.922|4.922|60119
1590695400|2020-05-28 19:50:00|4.92|4.93|4.855|4.895|54975
1590695700|2020-05-28 19:55:00|4.9|4.94|4.89|4.91|189677
1590696000|2020-05-28 20:00:00|4.915|4.915|4.91|4.91|0
1590707100|2020-05-28 23:05:00|4.97|4.97|4.97|4.97|0
1590707400|2020-05-28 23:10:00|4.97|4.97|4.97|4.97|0
1590743100|2020-05-29 09:05:00|4.91|4.91|4.91|4.91|0
1590754500|2020-05-29 12:15:00|4.91|4.91|4.91|4.91|0
1590757500|2020-05-29 13:05:00|4.91|4.91|4.91|4.91|0
1590757800|2020-05-29 13:10:00|4.91|4.91|4.91|4.91|0
1590758700|2020-05-29 13:25:00|4.91|4.91|4.91|4.91|0
1590759000|2020-05-29 13:30:00|4.81|4.89|4.77|4.86|50912
1590759300|2020-05-29 13:35:00|4.855|4.899|4.83|4.89|33499
1590759600|2020-05-29 13:40:00|4.877|4.88|4.84|4.88|29944
1590759900|2020-05-29 13:45:00|4.88|4.98|4.871|4.92|43145
1590760200|2020-05-29 13:50:00|4.91|4.93|4.82|4.84|27507
1590760500|2020-05-29 13:55:00|4.845|4.845|4.77|4.79|23593
1590760800|2020-05-29 14:00:00|4.79|4.82|4.775|4.79|17299
1590761100|2020-05-29 14:05:00|4.795|4.84|4.79|4.795|11057
1590761400|2020-05-29 14:10:00|4.8|4.83|4.8|4.83|7149
1590761700|2020-05-29 14:15:00|4.84|4.865|4.825|4.86|32225
1590762000|2020-05-29 14:20:00|4.865|4.875|4.83|4.83|26741
1590762300|2020-05-29 14:25:00|4.835|4.85|4.79|4.79|45035
1590762600|2020-05-29 14:30:00|4.79|4.83|4.78|4.8|34833
1590762900|2020-05-29 14:35:00|4.8|4.811|4.67|4.71|308459
1590763200|2020-05-29 14:40:00|4.725|4.79|4.72|4.745|136491
1590763500|2020-05-29 14:45:00|4.74|4.74|4.72|4.73|20554
1590763800|2020-05-29 14:50:00|4.745|4.78|4.735|4.75|65493
1590764100|2020-05-29 14:55:00|4.745|4.765|4.74|4.765|23323
1590764400|2020-05-29 15:00:00|4.765|4.78|4.76|4.76|14016
1590764700|2020-05-29 15:05:00|4.765|4.84|4.765|4.82|44484
1590765000|2020-05-29 15:10:00|4.82|4.84|4.805|4.805|24573
1590765300|2020-05-29 15:15:00|4.8|4.805|4.785|4.795|36162
1590765600|2020-05-29 15:20:00|4.8|4.8|4.795|4.795|7408
1590765900|2020-05-29 15:25:00|4.795|4.81|4.79|4.8|16422
1590766200|2020-05-29 15:30:00|4.79|4.82|4.79|4.81|17522
1590766500|2020-05-29 15:35:00|4.81|4.83|4.805|4.82|10252
1590766800|2020-05-29 15:40:00|4.8|4.81|4.795|4.8|11371
1590767100|2020-05-29 15:45:00|4.8|4.805|4.78|4.795|27175
1590767400|2020-05-29 15:50:00|4.79|4.8|4.79|4.795|9791
1590767700|2020-05-29 15:55:00|4.795|4.795|4.79|4.795|7180
1590768000|2020-05-29 16:00:00|4.795|4.8|4.79|4.795|11668
1590768300|2020-05-29 16:05:00|4.795|4.795|4.78|4.785|38768
1590768600|2020-05-29 16:10:00|4.79|4.79|4.785|4.785|8282
1590768900|2020-05-29 16:15:00|4.785|4.805|4.78|4.805|27629
1590769200|2020-05-29 16:20:00|4.803|4.803|4.78|4.785|26444
1590769500|2020-05-29 16:25:00|4.79|4.79|4.76|4.775|21048
1590769800|2020-05-29 16:30:00|4.775|4.78|4.775|4.775|4601
1590770100|2020-05-29 16:35:00|4.775|4.78|4.77|4.775|6167
1590770400|2020-05-29 16:40:00|4.775|4.775|4.76|4.765|10092
1590770700|2020-05-29 16:45:00|4.765|4.765|4.75|4.755|12264
1590771000|2020-05-29 16:50:00|4.755|4.77|4.75|4.765|34400
1590771300|2020-05-29 16:55:00|4.77|4.825|4.765|4.82|18806
1590771600|2020-05-29 17:00:00|4.82|4.82|4.805|4.82|19533
1590771900|2020-05-29 17:05:00|4.82|4.845|4.82|4.82|7541
1590772200|2020-05-29 17:10:00|4.82|4.84|4.82|4.835|6943
1590772500|2020-05-29 17:15:00|4.835|4.84|4.83|4.84|6900
1590772800|2020-05-29 17:20:00|4.835|4.84|4.835|4.835|3370
1590773100|2020-05-29 17:25:00|4.835|4.835|4.83|4.835|8400
1590773400|2020-05-29 17:30:00|4.835|4.839|4.83|4.835|7859
1590773700|2020-05-29 17:35:00|4.83|4.835|4.815|4.825|18242
1590774000|2020-05-29 17:40:00|4.825|4.825|4.82|4.825|7958
1590774300|2020-05-29 17:45:00|4.82|4.825|4.82|4.825|5305
1590774600|2020-05-29 17:50:00|4.825|4.855|4.82|4.855|19275
1590774900|2020-05-29 17:55:00|4.86|4.86|4.85|4.85|4452
1590775200|2020-05-29 18:00:00|4.855|4.855|4.833|4.835|23342
1590775500|2020-05-29 18:05:00|4.835|4.89|4.835|4.885|24551
1590775800|2020-05-29 18:10:00|4.889|4.895|4.85|4.85|6406
1590776100|2020-05-29 18:15:00|4.85|4.86|4.845|4.85|27715
1590776400|2020-05-29 18:20:00|4.85|4.89|4.85|4.88|56978
1590776700|2020-05-29 18:25:00|4.88|4.93|4.88|4.91|36257
1590777000|2020-05-29 18:30:00|4.9|4.91|4.885|4.91|19860
1590777300|2020-05-29 18:35:00|4.91|4.93|4.9|4.92|25249
1590777600|2020-05-29 18:40:00|4.925|4.925|4.91|4.915|19351
1590777900|2020-05-29 18:45:00|4.915|4.94|4.91|4.935|42079
1590778200|2020-05-29 18:50:00|4.935|4.955|4.9|4.92|72841
1590778500|2020-05-29 18:55:00|4.92|4.95|4.89|4.95|51150
1590778800|2020-05-29 19:00:00|4.95|4.98|4.92|4.935|51687
1590779100|2020-05-29 19:05:00|4.94|4.94|4.93|4.93|32098
1590779400|2020-05-29 19:10:00|4.93|4.94|4.93|4.93|25349
1590779700|2020-05-29 19:15:00|4.93|4.93|4.91|4.91|14341
1590780000|2020-05-29 19:20:00|4.91|4.935|4.865|4.93|81202
1590780300|2020-05-29 19:25:00|4.93|4.935|4.885|4.9|35190
1590780600|2020-05-29 19:30:00|4.91|4.92|4.9|4.9|40660
1590780900|2020-05-29 19:35:00|4.905|4.95|4.9|4.95|98721
1590781200|2020-05-29 19:40:00|4.95|4.95|4.91|4.91|88711
1590781500|2020-05-29 19:45:00|4.91|4.92|4.89|4.895|184926
1590781800|2020-05-29 19:50:00|4.9|4.98|4.9|4.955|222474
1590782100|2020-05-29 19:55:00|4.955|5.05|4.95|5.05|576606
1590782400|2020-05-29 20:00:00|5.04|5.04|5.04|5.04|0
1590783300|2020-05-29 20:15:00|5.04|5.04|5.04|5.04|0
1590783600|2020-05-29 20:20:00|5.19|5.19|5.19|5.19|0
1590784500|2020-05-29 20:35:00|5.04|5.04|5.04|5.04|0
1590788400|2020-05-29 21:40:00|5.04|5.04|5.04|5.04|0
1590789300|2020-05-29 21:55:00|5.06|5.06|5.06|5.06|0
1591012200|2020-06-01 11:50:00|5.04|5.04|5.04|5.04|0
1591015200|2020-06-01 12:40:00|4.93|4.95|4.93|4.95|0
1591015500|2020-06-01 12:45:00|4.83|4.9|4.83|4.9|0
1591016400|2020-06-01 13:00:00|4.85|4.85|4.85|4.85|0
1591017000|2020-06-01 13:10:00|5|5.04|5|5.04|0
1591017600|2020-06-01 13:20:00|4.86|4.86|4.86|4.86|0
1591018200|2020-06-01 13:30:00|4.99|4.99|4.84|4.85|74597
1591018500|2020-06-01 13:35:00|4.83|4.97|4.79|4.97|108085
1591018800|2020-06-01 13:40:00|4.979|5.1|4.96|5.05|84981
1591019100|2020-06-01 13:45:00|5.05|5.05|4.905|4.91|81096
1591019400|2020-06-01 13:50:00|4.9|4.92|4.84|4.84|71393
1591019700|2020-06-01 13:55:00|4.84|4.87|4.78|4.86|63003
1591020000|2020-06-01 14:00:00|4.86|4.91|4.83|4.9|61052
1591020300|2020-06-01 14:05:00|4.89|4.98|4.87|4.95|40454
1591020600|2020-06-01 14:10:00|4.955|4.97|4.89|4.91|30785
1591020900|2020-06-01 14:15:00|4.91|4.96|4.9|4.92|25865
1591021200|2020-06-01 14:20:00|4.925|4.97|4.92|4.96|23241
1591021500|2020-06-01 14:25:00|4.96|4.965|4.88|4.92|72054
1591021800|2020-06-01 14:30:00|4.93|4.945|4.92|4.92|10596
1591022100|2020-06-01 14:35:00|4.925|4.95|4.91|4.94|15364
1591022400|2020-06-01 14:40:00|4.93|4.93|4.9|4.905|29615
1591022700|2020-06-01 14:45:00|4.905|4.91|4.87|4.875|50241
1591023000|2020-06-01 14:50:00|4.875|4.92|4.86|4.915|40010
1591023300|2020-06-01 14:55:00|4.918|4.94|4.905|4.935|51606
1591023600|2020-06-01 15:00:00|4.94|4.94|4.9|4.9|42003
1591023900|2020-06-01 15:05:00|4.895|4.9|4.89|4.895|21439
1591024200|2020-06-01 15:10:00|4.89|4.94|4.89|4.94|26236
1591024500|2020-06-01 15:15:00|4.935|4.98|4.935|4.94|27917
1591024800|2020-06-01 15:20:00|4.945|4.95|4.93|4.935|8034
1591025100|2020-06-01 15:25:00|4.93|4.94|4.93|4.93|11549
1591025400|2020-06-01 15:30:00|4.93|4.94|4.93|4.935|12115
1591025700|2020-06-01 15:35:00|4.93|4.95|4.93|4.93|30053
1591026000|2020-06-01 15:40:00|4.93|4.95|4.92|4.945|26743
1591026300|2020-06-01 15:45:00|4.947|5|4.94|5|22651
1591026600|2020-06-01 15:50:00|5|5|4.965|4.965|9128
1591026900|2020-06-01 15:55:00|4.965|4.98|4.96|4.97|18428
1591027200|2020-06-01 16:00:00|4.973|4.98|4.95|4.95|17924
1591027500|2020-06-01 16:05:00|4.96|4.96|4.95|4.96|10262
1591027800|2020-06-01 16:10:00|4.955|4.96|4.94|4.94|11753
1591028100|2020-06-01 16:15:00|4.945|4.95|4.94|4.945|9564
1591028400|2020-06-01 16:20:00|4.95|4.97|4.94|4.97|17455
1591028700|2020-06-01 16:25:00|4.96|4.962|4.93|4.935|10836
1591029000|2020-06-01 16:30:00|4.935|4.95|4.935|4.95|17009
1591029300|2020-06-01 16:35:00|4.95|4.95|4.94|4.94|3185
1591029600|2020-06-01 16:40:00|4.94|4.95|4.92|4.92|13799
1591029900|2020-06-01 16:45:00|4.92|4.945|4.92|4.935|16818
1591030200|2020-06-01 16:50:00|4.935|4.94|4.93|4.935|7117
1591030500|2020-06-01 16:55:00|4.94|4.94|4.93|4.93|10476
1591030800|2020-06-01 17:00:00|4.935|4.94|4.935|4.94|4376
1591031100|2020-06-01 17:05:00|4.94|4.96|4.93|4.96|11641
1591031400|2020-06-01 17:10:00|4.955|4.985|4.95|4.965|22122
1591031700|2020-06-01 17:15:00|4.965|4.98|4.965|4.97|10683
1591032000|2020-06-01 17:20:00|4.965|4.97|4.965|4.97|3728
1591032300|2020-06-01 17:25:00|4.97|4.98|4.95|4.95|13565
1591032600|2020-06-01 17:30:00|4.955|4.955|4.94|4.94|18722
1591032900|2020-06-01 17:35:00|4.945|4.945|4.93|4.94|14031
1591033200|2020-06-01 17:40:00|4.94|4.965|4.93|4.96|26126
1591033500|2020-06-01 17:45:00|4.95|4.95|4.94|4.95|4946
1591033800|2020-06-01 17:50:00|4.95|4.972|4.95|4.97|24852
1591034100|2020-06-01 17:55:00|4.96|4.97|4.96|4.96|7268
1591034400|2020-06-01 18:00:00|4.965|4.97|4.955|4.96|11473
1591034700|2020-06-01 18:05:00|4.96|4.97|4.95|4.95|19128
1591035000|2020-06-01 18:10:00|4.955|4.96|4.95|4.96|11572
1591035300|2020-06-01 18:15:00|4.96|4.96|4.94|4.94|19697
1591035600|2020-06-01 18:20:00|4.94|4.95|4.94|4.95|12356
1591035900|2020-06-01 18:25:00|4.94|4.95|4.92|4.935|40936
1591036200|2020-06-01 18:30:00|4.935|4.96|4.93|4.94|17917
1591036500|2020-06-01 18:35:00|4.945|4.96|4.945|4.945|15230
1591036800|2020-06-01 18:40:00|4.945|4.97|4.94|4.97|16700
1591037100|2020-06-01 18:45:00|4.97|4.98|4.96|4.98|13142
1591037400|2020-06-01 18:50:00|4.98|5|4.98|4.985|16627
1591037700|2020-06-01 18:55:00|4.985|5.01|4.985|5.005|25363
1591038000|2020-06-01 19:00:00|5|5.01|4.995|5.005|13830
1591038300|2020-06-01 19:05:00|5.01|5.01|4.99|5.005|20948
1591038600|2020-06-01 19:10:00|5.005|5.02|4.995|5.015|25837
1591038900|2020-06-01 19:15:00|5.02|5.04|5.015|5.035|21150
1591039200|2020-06-01 19:20:00|5.035|5.07|5.03|5.065|40170
1591039500|2020-06-01 19:25:00|5.065|5.1|5.065|5.1|26937
1591039800|2020-06-01 19:30:00|5.095|5.12|5.095|5.105|35888
1591040100|2020-06-01 19:35:00|5.105|5.11|5.09|5.095|46149
1591040400|2020-06-01 19:40:00|5.09|5.1|5.08|5.085|32035
1591040700|2020-06-01 19:45:00|5.09|5.1|5.085|5.095|96253
1591041000|2020-06-01 19:50:00|5.095|5.11|5.09|5.1|94553
1591041300|2020-06-01 19:55:00|5.1|5.1|5.08|5.09|160001
1591041600|2020-06-01 20:00:00|5.09|5.09|5.09|5.09|0
1591042500|2020-06-01 20:15:00|5.09|5.09|5.09|5.09|0
1591043400|2020-06-01 20:30:00|5.09|5.09|5.09|5.09|0
1591043700|2020-06-01 20:35:00|5.1|5.1|5.1|5.1|0
1591046700|2020-06-01 21:25:00|5.1|5.1|5.1|5.1|0
1591100700|2020-06-02 12:25:00|5.13|5.13|5.13|5.13|0
1591103100|2020-06-02 13:05:00|5.23|5.23|5.23|5.23|0
1591104600|2020-06-02 13:30:00|5.21|5.225|5.17|5.197|43472
1591104900|2020-06-02 13:35:00|5.2|5.2|5.15|5.15|6920
1591105200|2020-06-02 13:40:00|5.18|5.25|5.18|5.18|22692
1591105500|2020-06-02 13:45:00|5.19|5.21|5.146|5.16|78078
1591105800|2020-06-02 13:50:00|5.15|5.17|5.13|5.14|15388
1591106100|2020-06-02 13:55:00|5.16|5.21|5.158|5.185|8158
1591106400|2020-06-02 14:00:00|5.185|5.21|5.185|5.2|10496
1591106700|2020-06-02 14:05:00|5.19|5.275|5.19|5.27|9389
1591107000|2020-06-02 14:10:00|5.28|5.29|5.27|5.28|8097
1591107300|2020-06-02 14:15:00|5.275|5.31|5.24|5.305|56355
1591107600|2020-06-02 14:20:00|5.31|5.31|5.3|5.305|12501
1591107900|2020-06-02 14:25:00|5.305|5.305|5.25|5.25|6775
1591108200|2020-06-02 14:30:00|5.26|5.29|5.255|5.275|9184
1591108500|2020-06-02 14:35:00|5.28|5.3|5.27|5.295|15168
1591108800|2020-06-02 14:40:00|5.294|5.31|5.245|5.25|14561
1591109100|2020-06-02 14:45:00|5.245|5.26|5.235|5.235|3537
1591109400|2020-06-02 14:50:00|5.235|5.26|5.21|5.26|6543
1591109700|2020-06-02 14:55:00|5.27|5.29|5.24|5.25|28137
1591110000|2020-06-02 15:00:00|5.26|5.26|5.21|5.22|11874
1591110300|2020-06-02 15:05:00|5.215|5.23|5.185|5.2|20979
1591110600|2020-06-02 15:10:00|5.2|5.24|5.16|5.16|63150
1591110900|2020-06-02 15:15:00|5.165|5.19|5.165|5.17|16290
1591111200|2020-06-02 15:20:00|5.175|5.18|5.151|5.17|23412
1591111500|2020-06-02 15:25:00|5.18|5.19|5.15|5.155|9828
1591111800|2020-06-02 15:30:00|5.15|5.168|5.135|5.145|28974
1591112100|2020-06-02 15:35:00|5.15|5.2|5.15|5.195|12600
1591112400|2020-06-02 15:40:00|5.195|5.2|5.19|5.198|3497
1591112700|2020-06-02 15:45:00|5.195|5.24|5.195|5.24|9730
1591113000|2020-06-02 15:50:00|5.24|5.245|5.22|5.23|6639
1591113300|2020-06-02 15:55:00|5.225|5.24|5.22|5.24|10817
1591113600|2020-06-02 16:00:00|5.24|5.25|5.235|5.235|16330
1591113900|2020-06-02 16:05:00|5.235|5.245|5.23|5.24|19049
1591114200|2020-06-02 16:10:00|5.24|5.26|5.235|5.26|7002
1591114500|2020-06-02 16:15:00|5.26|5.26|5.25|5.255|7173
1591114800|2020-06-02 16:20:00|5.255|5.26|5.255|5.26|1912
1591115100|2020-06-02 16:25:00|5.255|5.275|5.25|5.275|10216
1591115400|2020-06-02 16:30:00|5.28|5.28|5.275|5.275|9973
1591115700|2020-06-02 16:35:00|5.28|5.3|5.28|5.295|7394
1591116000|2020-06-02 16:40:00|5.3|5.3|5.29|5.3|20168
1591116300|2020-06-02 16:45:00|5.3|5.3|5.29|5.3|27088
1591116600|2020-06-02 16:50:00|5.3|5.3|5.285|5.285|10216
1591116900|2020-06-02 16:55:00|5.285|5.3|5.285|5.29|7866
1591117200|2020-06-02 17:00:00|5.295|5.4|5.29|5.395|247400
1591117500|2020-06-02 17:05:00|5.4|5.44|5.395|5.42|80160
1591117800|2020-06-02 17:10:00|5.415|5.42|5.395|5.405|46201
1591118100|2020-06-02 17:15:00|5.41|5.41|5.38|5.38|17346
1591118400|2020-06-02 17:20:00|5.375|5.38|5.33|5.34|32538
1591118700|2020-06-02 17:25:00|5.349|5.349|5.335|5.34|5392
1591119000|2020-06-02 17:30:00|5.34|5.36|5.34|5.34|8699
1591119300|2020-06-02 17:35:00|5.345|5.35|5.34|5.34|3445
1591119600|2020-06-02 17:40:00|5.344|5.344|5.315|5.32|28969
1591119900|2020-06-02 17:45:00|5.31|5.31|5.28|5.295|28636
1591120200|2020-06-02 17:50:00|5.295|5.295|5.255|5.255|21386
1591120500|2020-06-02 17:55:00|5.26|5.265|5.26|5.26|3932
1591120800|2020-06-02 18:00:00|5.26|5.31|5.255|5.29|62240
1591121100|2020-06-02 18:05:00|5.28|5.28|5.245|5.245|15590
1591121400|2020-06-02 18:10:00|5.24|5.25|5.23|5.24|8396
1591121700|2020-06-02 18:15:00|5.245|5.245|5.23|5.235|10161
1591122000|2020-06-02 18:20:00|5.235|5.25|5.225|5.25|24739
1591122300|2020-06-02 18:25:00|5.245|5.255|5.23|5.24|9919
1591122600|2020-06-02 18:30:00|5.24|5.24|5.22|5.22|5823
1591122900|2020-06-02 18:35:00|5.22|5.23|5.22|5.225|4973
1591123200|2020-06-02 18:40:00|5.226|5.23|5.22|5.22|3214
1591123500|2020-06-02 18:45:00|5.22|5.23|5.22|5.225|7488
1591123800|2020-06-02 18:50:00|5.225|5.24|5.225|5.235|7146
1591124100|2020-06-02 18:55:00|5.23|5.25|5.23|5.24|16392
1591124400|2020-06-02 19:00:00|5.25|5.25|5.24|5.247|8379
1591124700|2020-06-02 19:05:00|5.25|5.25|5.24|5.245|6658
1591125000|2020-06-02 19:10:00|5.25|5.26|5.24|5.255|20419
1591125300|2020-06-02 19:15:00|5.258|5.33|5.255|5.31|90100
1591125600|2020-06-02 19:20:00|5.305|5.39|5.3|5.385|126953
1591125900|2020-06-02 19:25:00|5.39|5.449|5.37|5.37|273967
1591126200|2020-06-02 19:30:00|5.36|5.41|5.36|5.405|90492
1591126500|2020-06-02 19:35:00|5.405|5.44|5.37|5.43|58495
1591126800|2020-06-02 19:40:00|5.43|5.45|5.429|5.44|59239
1591127100|2020-06-02 19:45:00|5.45|5.47|5.43|5.44|82853
1591127400|2020-06-02 19:50:00|5.45|5.45|5.38|5.41|107535
1591127700|2020-06-02 19:55:00|5.405|5.425|5.38|5.42|345888
1591128000|2020-06-02 20:00:00|5.43|5.43|5.43|5.43|0
1591128900|2020-06-02 20:15:00|5.43|5.43|5.43|5.43|0
1591131900|2020-06-02 21:05:00|5.43|5.43|5.43|5.43|0
1591132800|2020-06-02 21:20:00|5.43|5.43|5.43|5.43|0
1591185600|2020-06-03 12:00:00|5.37|5.37|5.3|5.3|0
1591188600|2020-06-03 12:50:00|5.53|5.55|5.53|5.55|0
1591189500|2020-06-03 13:05:00|5.5|5.5|5.5|5.5|0
1591191000|2020-06-03 13:30:00|5.51|5.57|5.51|5.535|57604
1591191300|2020-06-03 13:35:00|5.54|5.548|5.43|5.483|61834
1591191600|2020-06-03 13:40:00|5.475|5.5|5.42|5.42|59840
1591191900|2020-06-03 13:45:00|5.407|5.41|5.361|5.38|8329
1591192200|2020-06-03 13:50:00|5.39|5.4|5.29|5.3|76073
1591192500|2020-06-03 13:55:00|5.3|5.35|5.3|5.34|24469
1591192800|2020-06-03 14:00:00|5.39|5.48|5.347|5.45|36079
1591193100|2020-06-03 14:05:00|5.44|5.458|5.42|5.438|16780
1591193400|2020-06-03 14:10:00|5.435|5.5|5.435|5.47|24410
1591193700|2020-06-03 14:15:00|5.47|5.515|5.44|5.51|27074
1591194000|2020-06-03 14:20:00|5.52|5.57|5.52|5.54|27646
1591194300|2020-06-03 14:25:00|5.54|5.56|5.475|5.54|104738
1591194600|2020-06-03 14:30:00|5.53|5.533|5.515|5.533|5382
1591194900|2020-06-03 14:35:00|5.54|5.54|5.5|5.51|11969
1591195200|2020-06-03 14:40:00|5.51|5.53|5.505|5.53|5768
1591195500|2020-06-03 14:45:00|5.526|5.53|5.5|5.5|17067
1591195800|2020-06-03 14:50:00|5.49|5.55|5.49|5.55|10397
1591196100|2020-06-03 14:55:00|5.55|5.58|5.55|5.56|14839
1591196400|2020-06-03 15:00:00|5.562|5.57|5.53|5.538|8579
1591196700|2020-06-03 15:05:00|5.53|5.59|5.51|5.59|20581
1591197000|2020-06-03 15:10:00|5.585|5.63|5.57|5.59|33491
1591197300|2020-06-03 15:15:00|5.585|5.6|5.55|5.555|12182
1591197600|2020-06-03 15:20:00|5.56|5.56|5.51|5.55|13234
1591197900|2020-06-03 15:25:00|5.55|5.61|5.55|5.59|37773
1591198200|2020-06-03 15:30:00|5.6|5.83|5.59|5.63|329248
1591198500|2020-06-03 15:35:00|5.64|5.655|5.622|5.644|9655
1591198800|2020-06-03 15:40:00|5.645|5.66|5.64|5.651|47653
1591199100|2020-06-03 15:45:00|5.66|5.66|5.65|5.654|9343
1591199400|2020-06-03 15:50:00|5.66|5.695|5.63|5.66|107422
1591199700|2020-06-03 15:55:00|5.675|5.71|5.67|5.7|34774
1591200000|2020-06-03 16:00:00|5.695|5.725|5.69|5.695|12089
1591200300|2020-06-03 16:05:00|5.69|5.69|5.665|5.665|4923
1591200600|2020-06-03 16:10:00|5.67|5.685|5.67|5.675|30401
1591200900|2020-06-03 16:15:00|5.68|5.69|5.65|5.652|53374
1591201200|2020-06-03 16:20:00|5.65|5.655|5.6|5.625|21452
1591201500|2020-06-03 16:25:00|5.625|5.63|5.613|5.613|14583
1591201800|2020-06-03 16:30:00|5.62|5.645|5.615|5.635|15798
1591202100|2020-06-03 16:35:00|5.63|5.64|5.62|5.625|24152
1591202400|2020-06-03 16:40:00|5.625|5.66|5.625|5.66|23101
1591202700|2020-06-03 16:45:00|5.66|5.678|5.65|5.65|33391
1591203000|2020-06-03 16:50:00|5.645|5.65|5.61|5.625|20702
1591203300|2020-06-03 16:55:00|5.63|5.648|5.63|5.63|8763
1591203600|2020-06-03 17:00:00|5.63|5.66|5.63|5.655|7181
1591203900|2020-06-03 17:05:00|5.655|5.67|5.615|5.668|38098
1591204200|2020-06-03 17:10:00|5.67|5.68|5.67|5.67|11878
1591204500|2020-06-03 17:15:00|5.665|5.67|5.66|5.67|8497
1591204800|2020-06-03 17:20:00|5.669|5.695|5.665|5.695|4935
1591205100|2020-06-03 17:25:00|5.7|5.73|5.695|5.726|17748
1591205400|2020-06-03 17:30:00|5.72|5.72|5.71|5.71|4663
1591205700|2020-06-03 17:35:00|5.71|5.71|5.685|5.685|7023
1591206000|2020-06-03 17:40:00|5.69|5.73|5.69|5.72|7531
1591206300|2020-06-03 17:45:00|5.725|5.735|5.71|5.71|11485
1591206600|2020-06-03 17:50:00|5.715|5.735|5.715|5.72|9091
1591206900|2020-06-03 17:55:00|5.725|5.725|5.71|5.72|11190
1591207200|2020-06-03 18:00:00|5.725|5.76|5.725|5.76|9758
1591207500|2020-06-03 18:05:00|5.76|5.79|5.745|5.775|38196
1591207800|2020-06-03 18:10:00|5.775|5.79|5.73|5.74|25798
1591208100|2020-06-03 18:15:00|5.73|5.74|5.725|5.725|3813
1591208400|2020-06-03 18:20:00|5.725|5.75|5.71|5.72|35896
1591208700|2020-06-03 18:25:00|5.73|5.745|5.73|5.73|5847
1591209000|2020-06-03 18:30:00|5.73|5.76|5.72|5.76|52649
1591209300|2020-06-03 18:35:00|5.76|5.77|5.74|5.745|15354
1591209600|2020-06-03 18:40:00|5.745|5.765|5.73|5.76|30777
1591209900|2020-06-03 18:45:00|5.75|5.77|5.74|5.74|14267
1591210200|2020-06-03 18:50:00|5.74|5.75|5.74|5.745|18424
1591210500|2020-06-03 18:55:00|5.742|5.77|5.731|5.77|24023
1591210800|2020-06-03 19:00:00|5.77|5.78|5.75|5.775|19133
1591211100|2020-06-03 19:05:00|5.775|5.775|5.76|5.76|10386
1591211400|2020-06-03 19:10:00|5.77|5.78|5.76|5.78|14320
1591211700|2020-06-03 19:15:00|5.77|5.792|5.77|5.79|40485
1591212000|2020-06-03 19:20:00|5.79|5.81|5.77|5.808|61491
1591212300|2020-06-03 19:25:00|5.8|5.81|5.79|5.79|26120
1591212600|2020-06-03 19:30:00|5.795|5.83|5.795|5.825|59033
1591212900|2020-06-03 19:35:00|5.825|5.86|5.81|5.815|69360
1591213200|2020-06-03 19:40:00|5.81|5.84|5.8|5.81|98798
1591213500|2020-06-03 19:45:00|5.805|5.81|5.76|5.77|126426
1591213800|2020-06-03 19:50:00|5.78|5.78|5.71|5.71|57440
1591214100|2020-06-03 19:55:00|5.725|5.77|5.715|5.73|220146
1591214400|2020-06-03 20:00:00|5.72|5.72|5.72|5.72|0
1591215300|2020-06-03 20:15:00|5.72|5.72|5.72|5.72|0
1591215900|2020-06-03 20:25:00|5.667|5.667|5.667|5.667|0
1591277400|2020-06-04 13:30:00|5.64|5.78|5.64|5.74|20114
1591277700|2020-06-04 13:35:00|5.7|5.85|5.7|5.79|30529
1591278000|2020-06-04 13:40:00|5.78|5.85|5.77|5.81|42943
1591278300|2020-06-04 13:45:00|5.8|5.865|5.78|5.83|34363
1591278600|2020-06-04 13:50:00|5.83|5.92|5.83|5.92|29562
1591278900|2020-06-04 13:55:00|5.92|5.92|5.85|5.87|23094
1591279200|2020-06-04 14:00:00|5.87|5.91|5.865|5.885|38413
1591279500|2020-06-04 14:05:00|5.885|5.92|5.86|5.92|18182
1591279800|2020-06-04 14:10:00|5.915|5.92|5.9|5.9|17454
1591280100|2020-06-04 14:15:00|5.9|5.95|5.86|5.865|51457
1591280400|2020-06-04 14:20:00|5.86|5.94|5.84|5.915|40991
1591280700|2020-06-04 14:25:00|5.915|5.95|5.905|5.925|18587
1591281000|2020-06-04 14:30:00|5.925|5.96|5.9|5.935|22774
1591281300|2020-06-04 14:35:00|5.935|5.935|5.911|5.92|15339
1591281600|2020-06-04 14:40:00|5.915|5.94|5.91|5.93|15448
1591281900|2020-06-04 14:45:00|5.93|5.96|5.9|5.955|26516
1591282200|2020-06-04 14:50:00|5.955|5.995|5.92|5.99|52351
1591282500|2020-06-04 14:55:00|5.995|6.01|5.96|5.96|51260
1591282800|2020-06-04 15:00:00|5.96|5.96|5.89|5.89|29493
1591283100|2020-06-04 15:05:00|5.895|5.91|5.82|5.84|25786
1591283400|2020-06-04 15:10:00|5.845|5.845|5.77|5.79|11415
1591283700|2020-06-04 15:15:00|5.8|5.8|5.75|5.755|22236
1591284000|2020-06-04 15:20:00|5.755|5.805|5.755|5.79|34537
1591284300|2020-06-04 15:25:00|5.785|5.785|5.715|5.72|30847
1591284600|2020-06-04 15:30:00|5.725|5.77|5.725|5.77|14056
1591284900|2020-06-04 15:35:00|5.77|5.82|5.74|5.805|22081
1591285200|2020-06-04 15:40:00|5.81|5.84|5.77|5.8|6956
1591285500|2020-06-04 15:45:00|5.8|5.81|5.785|5.81|3879
1591285800|2020-06-04 15:50:00|5.795|5.81|5.79|5.795|7373
1591286100|2020-06-04 15:55:00|5.79|5.795|5.78|5.79|11689
1591286400|2020-06-04 16:00:00|5.8|5.81|5.77|5.77|33226
1591286700|2020-06-04 16:05:00|5.775|5.78|5.75|5.755|13161
1591287000|2020-06-04 16:10:00|5.75|5.78|5.75|5.77|7239
1591287300|2020-06-04 16:15:00|5.77|5.78|5.76|5.777|9594
1591287600|2020-06-04 16:20:00|5.775|5.79|5.76|5.79|15560
1591287900|2020-06-04 16:25:00|5.79|5.79|5.77|5.77|14588
1591288200|2020-06-04 16:30:00|5.75|5.76|5.74|5.75|12742
1591288500|2020-06-04 16:35:00|5.755|5.78|5.75|5.765|6718
1591288800|2020-06-04 16:40:00|5.765|5.765|5.71|5.72|14130
1591289100|2020-06-04 16:45:00|5.73|5.73|5.69|5.7|28088
1591289400|2020-06-04 16:50:00|5.706|5.74|5.705|5.735|26415
1591289700|2020-06-04 16:55:00|5.735|5.735|5.695|5.71|19722
1591290000|2020-06-04 17:00:00|5.705|5.71|5.67|5.69|25303
1591290300|2020-06-04 17:05:00|5.695|5.71|5.695|5.71|17187
1591290600|2020-06-04 17:10:00|5.705|5.72|5.7|5.7|23395
1591290900|2020-06-04 17:15:00|5.7|5.7|5.69|5.695|3310
1591291200|2020-06-04 17:20:00|5.695|5.7|5.69|5.69|11293
1591291500|2020-06-04 17:25:00|5.69|5.7|5.675|5.675|43853
1591291800|2020-06-04 17:30:00|5.68|5.685|5.66|5.665|20645
1591292100|2020-06-04 17:35:00|5.66|5.67|5.647|5.65|19587
1591292400|2020-06-04 17:40:00|5.65|5.66|5.64|5.659|38860
1591292700|2020-06-04 17:45:00|5.655|5.67|5.645|5.66|24029
1591293000|2020-06-04 17:50:00|5.655|5.66|5.645|5.65|10410
1591293300|2020-06-04 17:55:00|5.65|5.655|5.61|5.61|138006
1591293600|2020-06-04 18:00:00|5.61|5.66|5.6|5.655|77106
1591293900|2020-06-04 18:05:00|5.655|5.68|5.64|5.671|20920
1591294200|2020-06-04 18:10:00|5.67|5.73|5.67|5.73|11014
1591294500|2020-06-04 18:15:00|5.73|5.74|5.73|5.73|16843
1591294800|2020-06-04 18:20:00|5.735|5.75|5.71|5.71|42054
1591295100|2020-06-04 18:25:00|5.7|5.735|5.7|5.705|16615
1591295400|2020-06-04 18:30:00|5.71|5.71|5.67|5.68|12387
1591295700|2020-06-04 18:35:00|5.685|5.686|5.67|5.67|11474
1591296000|2020-06-04 18:40:00|5.67|5.675|5.63|5.65|42635
1591296300|2020-06-04 18:45:00|5.64|5.68|5.64|5.68|13839
1591296600|2020-06-04 18:50:00|5.685|5.72|5.685|5.695|16567
1591296900|2020-06-04 18:55:00|5.69|5.7|5.63|5.633|36383
1591297200|2020-06-04 19:00:00|5.63|5.7|5.63|5.68|13965
1591297500|2020-06-04 19:05:00|5.68|5.68|5.64|5.66|27638
1591297800|2020-06-04 19:10:00|5.67|5.68|5.652|5.68|47019
1591298100|2020-06-04 19:15:00|5.675|5.705|5.67|5.705|22406
1591298400|2020-06-04 19:20:00|5.7|5.7|5.67|5.68|21014
1591298700|2020-06-04 19:25:00|5.69|5.71|5.685|5.695|32850
1591299000|2020-06-04 19:30:00|5.695|5.72|5.685|5.685|147443
1591299300|2020-06-04 19:35:00|5.68|5.685|5.665|5.685|55889
1591299600|2020-06-04 19:40:00|5.68|5.705|5.675|5.685|56551
1591299900|2020-06-04 19:45:00|5.69|5.73|5.68|5.71|43650
1591300200|2020-06-04 19:50:00|5.715|5.745|5.7|5.735|59587
1591300500|2020-06-04 19:55:00|5.735|5.78|5.72|5.77|90692
1591300800|2020-06-04 20:00:00|5.78|5.78|5.78|5.78|0
1591301700|2020-06-04 20:15:00|5.78|5.78|5.78|5.78|0
1591308600|2020-06-04 22:10:00|5.78|5.78|5.78|5.78|0
1591359300|2020-06-05 12:15:00|5.87|5.87|5.87|5.87|0
1591362900|2020-06-05 13:15:00|5.94|5.94|5.94|5.94|0
1591363500|2020-06-05 13:25:00|6|6|6|6|0
1591363800|2020-06-05 13:30:00|6.09|6.202|6.09|6.16|66642
1591364100|2020-06-05 13:35:00|6.16|6.16|6.09|6.122|29525
1591364400|2020-06-05 13:40:00|6.12|6.18|6.07|6.074|38346
1591364700|2020-06-05 13:45:00|6.08|6.1|6.02|6.1|42278
1591365000|2020-06-05 13:50:00|6.09|6.13|6.09|6.1|21153
1591365300|2020-06-05 13:55:00|6.08|6.08|5.965|5.98|33209
1591365600|2020-06-05 14:00:00|5.989|6.02|5.98|6.02|17683
1591365900|2020-06-05 14:05:00|6.033|6.09|6.02|6.05|11277
1591366200|2020-06-05 14:10:00|6.05|6.08|6.043|6.072|10746
1591366500|2020-06-05 14:15:00|6.07|6.09|6.05|6.08|11618
1591366800|2020-06-05 14:20:00|6.06|6.06|6.04|6.04|4971
1591367100|2020-06-05 14:25:00|6.04|6.05|5.995|6.04|37540
1591367400|2020-06-05 14:30:00|6.03|6.04|6.015|6.03|7106
1591367700|2020-06-05 14:35:00|6|6|5.955|5.97|31476
1591368000|2020-06-05 14:40:00|5.97|6.03|5.96|6.01|7586
1591368300|2020-06-05 14:45:00|6.02|6.034|5.99|6|17148
1591368600|2020-06-05 14:50:00|5.99|6.01|5.96|6.005|10695
1591368900|2020-06-05 14:55:00|6.01|6.02|5.97|6.02|24399
1591369200|2020-06-05 15:00:00|6.03|6.03|5.985|5.995|25245
1591369500|2020-06-05 15:05:00|5.995|5.995|5.98|5.98|7536
1591369800|2020-06-05 15:10:00|5.98|6.02|5.98|6.02|10970
1591370100|2020-06-05 15:15:00|6.03|6.08|6|6.043|45436
1591370400|2020-06-05 15:20:00|6.05|6.07|6.05|6.07|11987
1591370700|2020-06-05 15:25:00|6.07|6.09|6.066|6.09|10417
1591371000|2020-06-05 15:30:00|6.085|6.1|5.91|5.925|213205
1591371300|2020-06-05 15:35:00|5.925|5.93|5.88|5.88|29570
1591371600|2020-06-05 15:40:00|5.88|5.92|5.88|5.92|7212
1591371900|2020-06-05 15:45:00|5.92|5.92|5.91|5.92|15179
1591372200|2020-06-05 15:50:00|5.91|5.96|5.91|5.94|12063
1591372500|2020-06-05 15:55:00|5.94|5.945|5.935|5.94|3158
1591372800|2020-06-05 16:00:00|5.94|5.96|5.93|5.94|4068
1591373100|2020-06-05 16:05:00|5.95|5.96|5.925|5.925|14853
1591373400|2020-06-05 16:10:00|5.925|5.97|5.92|5.95|13721
1591373700|2020-06-05 16:15:00|5.94|5.95|5.92|5.94|23456
1591374000|2020-06-05 16:20:00|5.94|5.94|5.93|5.93|4526
1591374300|2020-06-05 16:25:00|5.93|5.93|5.92|5.92|11440
1591374600|2020-06-05 16:30:00|5.925|5.965|5.925|5.96|11628
1591374900|2020-06-05 16:35:00|5.96|6|5.96|6|18902
1591375200|2020-06-05 16:40:00|6|6|5.98|5.995|44603
1591375500|2020-06-05 16:45:00|5.995|6|5.985|5.995|9916
1591375800|2020-06-05 16:50:00|5.991|6|5.98|5.99|13304
1591376100|2020-06-05 16:55:00|5.99|6|5.98|5.98|16560
1591376400|2020-06-05 17:00:00|5.98|5.99|5.96|5.96|18106
1591376700|2020-06-05 17:05:00|5.965|5.985|5.965|5.98|14148
1591377000|2020-06-05 17:10:00|5.99|5.99|5.985|5.985|961
1591377300|2020-06-05 17:15:00|5.985|6|5.982|5.982|10574
1591377600|2020-06-05 17:20:00|5.98|5.995|5.98|5.992|3419
1591377900|2020-06-05 17:25:00|5.99|6.01|5.98|5.99|72967
1591378200|2020-06-05 17:30:00|5.995|6|5.97|5.97|13187
1591378500|2020-06-05 17:35:00|5.975|5.975|5.952|5.952|3468
1591378800|2020-06-05 17:40:00|5.955|5.975|5.955|5.975|3363
1591379100|2020-06-05 17:45:00|5.97|5.975|5.96|5.96|9785
1591379400|2020-06-05 17:50:00|5.955|5.96|5.93|5.96|8155
1591379700|2020-06-05 17:55:00|5.96|5.96|5.935|5.945|11645
1591380000|2020-06-05 18:00:00|5.95|5.96|5.942|5.96|26694
1591380300|2020-06-05 18:05:00|5.96|5.965|5.93|5.941|21248
1591380600|2020-06-05 18:10:00|5.94|5.945|5.92|5.93|42332
1591380900|2020-06-05 18:15:00|5.93|5.95|5.91|5.923|77656
1591381200|2020-06-05 18:20:00|5.93|5.972|5.925|5.971|16792
1591381500|2020-06-05 18:25:00|5.975|5.98|5.955|5.965|6615
1591381800|2020-06-05 18:30:00|5.968|5.97|5.95|5.95|7084
1591382100|2020-06-05 18:35:00|5.945|5.957|5.87|5.905|70850
1591382400|2020-06-05 18:40:00|5.91|5.92|5.87|5.88|41987
1591382700|2020-06-05 18:45:00|5.88|5.89|5.86|5.86|16308
1591383000|2020-06-05 18:50:00|5.86|5.87|5.82|5.84|44045
1591383300|2020-06-05 18:55:00|5.85|5.85|5.815|5.83|29176
1591383600|2020-06-05 19:00:00|5.84|5.84|5.782|5.79|85805
1591383900|2020-06-05 19:05:00|5.79|5.795|5.755|5.77|27863
1591384200|2020-06-05 19:10:00|5.76|5.76|5.725|5.73|52338
1591384500|2020-06-05 19:15:00|5.74|5.795|5.71|5.74|65327
1591384800|2020-06-05 19:20:00|5.74|5.77|5.72|5.74|69996
1591385100|2020-06-05 19:25:00|5.735|5.82|5.735|5.79|46320
1591385400|2020-06-05 19:30:00|5.795|5.82|5.73|5.77|103323
1591385700|2020-06-05 19:35:00|5.76|5.77|5.72|5.735|109494
1591386000|2020-06-05 19:40:00|5.74|5.78|5.73|5.75|71195
1591386300|2020-06-05 19:45:00|5.755|5.755|5.71|5.72|73092
1591386600|2020-06-05 19:50:00|5.728|5.78|5.715|5.78|105315
1591386900|2020-06-05 19:55:00|5.77|5.778|5.72|5.74|195231
1591387200|2020-06-05 20:00:00|5.74|5.74|5.74|5.74|44711
1591388100|2020-06-05 20:15:00|5.74|5.74|5.74|5.74|0
1591391100|2020-06-05 21:05:00|5.71|5.71|5.71|5.71|0
1591617900|2020-06-08 12:05:00|6.1|6.1|6.1|6.1|0
1591618500|2020-06-08 12:15:00|6.11|6.29|6.1|6.1|0
1591621800|2020-06-08 13:10:00|6.155|6.155|6.155|6.155|0
1591622100|2020-06-08 13:15:00|6.05|6.05|6.05|6.05|0
1591622400|2020-06-08 13:20:00|6.15|6.15|6.15|6.15|0
1591622700|2020-06-08 13:25:00|6.06|6.06|6.06|6.06|0
1591623000|2020-06-08 13:30:00|6.05|6.1|6.02|6.025|66080
1591623300|2020-06-08 13:35:00|6.028|6.028|5.9|5.95|106025
1591623600|2020-06-08 13:40:00|5.94|6|5.935|5.991|40838
1591623900|2020-06-08 13:45:00|5.992|6.055|5.965|6.04|54056
1591624200|2020-06-08 13:50:00|6.04|6.075|6.01|6.07|25468
1591624500|2020-06-08 13:55:00|6.07|6.135|6.061|6.1|112176
1591624800|2020-06-08 14:00:00|6.11|6.11|6.075|6.11|57994
1591625100|2020-06-08 14:05:00|6.1|6.1|6.05|6.065|52996
1591625400|2020-06-08 14:10:00|6.06|6.08|6.03|6.05|38807
1591625700|2020-06-08 14:15:00|6.05|6.08|6.01|6.01|25786
1591626000|2020-06-08 14:20:00|6|6.04|5.995|6.018|30697
1591626300|2020-06-08 14:25:00|6.01|6.048|5.99|6.035|36276
1591626600|2020-06-08 14:30:00|6.04|6.06|6.015|6.04|7222
1591626900|2020-06-08 14:35:00|6.035|6.037|6|6.005|47933
1591627200|2020-06-08 14:40:00|6.01|6.07|6|6.02|59070
1591627500|2020-06-08 14:45:00|6.02|6.05|6.019|6.019|47341
1591627800|2020-06-08 14:50:00|6.02|6.04|6.01|6.018|34032
1591628100|2020-06-08 14:55:00|6.01|6.015|5.98|6|79454
1591628400|2020-06-08 15:00:00|5.99|6.045|5.99|6.02|16203
1591628700|2020-06-08 15:05:00|6.03|6.075|6.02|6.07|26839
1591629000|2020-06-08 15:10:00|6.07|6.115|6.07|6.1|45669
1591629300|2020-06-08 15:15:00|6.095|6.1|6.07|6.075|23993
1591629600|2020-06-08 15:20:00|6.08|6.08|6.055|6.06|8647
1591629900|2020-06-08 15:25:00|6.068|6.12|6.05|6.09|33396
1591630200|2020-06-08 15:30:00|6.085|6.115|6.083|6.095|27379
1591630500|2020-06-08 15:35:00|6.095|6.1|6.075|6.08|11878
1591630800|2020-06-08 15:40:00|6.075|6.1|6.075|6.08|28394
1591631100|2020-06-08 15:45:00|6.09|6.1|6.065|6.09|17248
1591631400|2020-06-08 15:50:00|6.086|6.11|6.086|6.1|18461
1591631700|2020-06-08 15:55:00|6.09|6.095|6.06|6.08|19536
1591632000|2020-06-08 16:00:00|6.09|6.105|6.085|6.1|13079
1591632300|2020-06-08 16:05:00|6.1|6.1|6.06|6.09|24144
1591632600|2020-06-08 16:10:00|6.08|6.1|6.055|6.06|9514
1591632900|2020-06-08 16:15:00|6.055|6.095|6.055|6.09|10320
1591633200|2020-06-08 16:20:00|6.095|6.1|6.07|6.08|7691
1591633500|2020-06-08 16:25:00|6.08|6.089|6.07|6.08|14334
1591633800|2020-06-08 16:30:00|6.075|6.08|6.03|6.04|32036
1591634100|2020-06-08 16:35:00|6.04|6.06|6.04|6.05|8722
1591634400|2020-06-08 16:40:00|6.055|6.065|6.05|6.05|10416
1591634700|2020-06-08 16:45:00|6.059|6.145|6.059|6.14|34108
1591635000|2020-06-08 16:50:00|6.14|6.154|6.13|6.135|12371
1591635300|2020-06-08 16:55:00|6.135|6.19|6.13|6.18|35309
1591635600|2020-06-08 17:00:00|6.182|6.2|6.182|6.195|14725
1591635900|2020-06-08 17:05:00|6.2|6.23|6.19|6.23|38768
1591636200|2020-06-08 17:10:00|6.228|6.235|6.2|6.224|20152
1591636500|2020-06-08 17:15:00|6.22|6.22|6.205|6.205|11967
1591636800|2020-06-08 17:20:00|6.205|6.21|6.2|6.21|16418
1591637100|2020-06-08 17:25:00|6.21|6.225|6.2|6.2|28416
1591637400|2020-06-08 17:30:00|6.205|6.22|6.17|6.2|72112
1591637700|2020-06-08 17:35:00|6.205|6.205|6.17|6.19|14457
1591638000|2020-06-08 17:40:00|6.19|6.19|6.18|6.19|6797
1591638300|2020-06-08 17:45:00|6.184|6.195|6.18|6.195|13970
1591638600|2020-06-08 17:50:00|6.195|6.21|6.19|6.21|37940
1591638900|2020-06-08 17:55:00|6.205|6.21|6.17|6.188|20751
1591639200|2020-06-08 18:00:00|6.18|6.19|6.17|6.178|13959
1591639500|2020-06-08 18:05:00|6.185|6.21|6.185|6.21|24260
1591639800|2020-06-08 18:10:00|6.205|6.205|6.19|6.19|11503
1591640100|2020-06-08 18:15:00|6.19|6.22|6.18|6.215|16707
1591640400|2020-06-08 18:20:00|6.21|6.23|6.21|6.21|21493
1591640700|2020-06-08 18:25:00|6.21|6.23|6.201|6.201|12838
1591641000|2020-06-08 18:30:00|6.205|6.21|6.18|6.18|17992
1591641300|2020-06-08 18:35:00|6.18|6.214|6.18|6.214|20142
1591641600|2020-06-08 18:40:00|6.21|6.25|6.21|6.25|26709
1591641900|2020-06-08 18:45:00|6.25|6.28|6.24|6.27|23639
1591642200|2020-06-08 18:50:00|6.27|6.29|6.27|6.287|17682
1591642500|2020-06-08 18:55:00|6.29|6.29|6.28|6.28|22984
1591642800|2020-06-08 19:00:00|6.28|6.29|6.28|6.28|18814
1591643100|2020-06-08 19:05:00|6.28|6.29|6.275|6.28|35468
1591643400|2020-06-08 19:10:00|6.28|6.36|6.28|6.35|92240
1591643700|2020-06-08 19:15:00|6.35|6.35|6.32|6.32|54301
1591644000|2020-06-08 19:20:00|6.33|6.35|6.33|6.345|29924
1591644300|2020-06-08 19:25:00|6.345|6.35|6.33|6.34|42671
1591644600|2020-06-08 19:30:00|6.34|6.38|6.34|6.375|80352
1591644900|2020-06-08 19:35:00|6.37|6.415|6.365|6.415|104558
1591645200|2020-06-08 19:40:00|6.42|6.43|6.41|6.415|74419
1591645500|2020-06-08 19:45:00|6.41|6.44|6.41|6.44|94290
1591645800|2020-06-08 19:50:00|6.45|6.55|6.445|6.545|164218
1591646100|2020-06-08 19:55:00|6.55|6.6|6.53|6.57|383941
1591646400|2020-06-08 20:00:00|6.57|6.57|6.57|6.57|0
1591647300|2020-06-08 20:15:00|6.57|6.57|6.57|6.57|0
1591647900|2020-06-08 20:25:00|6.241|6.241|6.241|6.241|0
1591648500|2020-06-08 20:35:00|6.86|6.86|6.86|6.86|0
1591649400|2020-06-08 20:50:00|6.6|6.6|6.6|6.6|0
1591655700|2020-06-08 22:35:00|6.75|6.75|6.75|6.75|0
1591657800|2020-06-08 23:10:00|6.7|6.7|6.7|6.7|0
1591658700|2020-06-08 23:25:00|6.88|6.88|6.88|6.88|0
1591660200|2020-06-08 23:50:00|6.65|6.65|6.65|6.65|0
1591704900|2020-06-09 12:15:00|6.43|6.43|6.43|6.43|0
1591705200|2020-06-09 12:20:00|6.43|6.43|6.43|6.43|0
1591705500|2020-06-09 12:25:00|6.43|6.43|6.43|6.43|0
1591707300|2020-06-09 12:55:00|6.38|6.38|6.37|6.37|0
1591708200|2020-06-09 13:10:00|6.37|6.37|6.37|6.37|0
1591708800|2020-06-09 13:20:00|6.32|6.32|6.32|6.32|0
1591709400|2020-06-09 13:30:00|6.2|6.36|6.17|6.275|195154
1591709700|2020-06-09 13:35:00|6.275|6.39|6.22|6.28|177755
1591710000|2020-06-09 13:40:00|6.27|6.27|6.2|6.23|44763
1591710300|2020-06-09 13:45:00|6.24|6.25|6.1|6.13|145979
1591710600|2020-06-09 13:50:00|6.135|6.137|5.91|5.96|157249
1591710900|2020-06-09 13:55:00|5.96|6.09|5.96|6.055|36714
1591711200|2020-06-09 14:00:00|6.06|6.06|5.978|5.985|111667
1591711500|2020-06-09 14:05:00|5.985|5.995|5.94|5.94|51394
1591711800|2020-06-09 14:10:00|5.94|5.95|5.91|5.94|41905
1591712100|2020-06-09 14:15:00|5.95|5.955|5.91|5.945|73709
1591712400|2020-06-09 14:20:00|5.94|6.03|5.92|6.01|36552
1591712700|2020-06-09 14:25:00|6.029|6.12|6.02|6.11|31052
1591713000|2020-06-09 14:30:00|6.11|6.14|6.06|6.065|25635
1591713300|2020-06-09 14:35:00|6.07|6.17|6.07|6.17|60171
1591713600|2020-06-09 14:40:00|6.165|6.18|6.16|6.18|33989
1591713900|2020-06-09 14:45:00|6.18|6.28|6.175|6.25|79159
1591714200|2020-06-09 14:50:00|6.26|6.35|6.25|6.335|53977
1591714500|2020-06-09 14:55:00|6.34|6.4|6.34|6.385|78413
1591714800|2020-06-09 15:00:00|6.385|6.47|6.37|6.4|85648
1591715100|2020-06-09 15:05:00|6.395|6.45|6.39|6.425|61370
1591715400|2020-06-09 15:10:00|6.43|6.44|6.42|6.435|39707
1591715700|2020-06-09 15:15:00|6.44|6.44|6.4|6.41|33128
1591716000|2020-06-09 15:20:00|6.405|6.45|6.4|6.405|121575
1591716300|2020-06-09 15:25:00|6.405|6.41|6.32|6.35|66503
1591716600|2020-06-09 15:30:00|6.34|6.35|6.335|6.35|18990
1591716900|2020-06-09 15:35:00|6.35|6.43|6.335|6.39|81566
1591717200|2020-06-09 15:40:00|6.39|6.39|6.385|6.39|3774
1591717500|2020-06-09 15:45:00|6.385|6.39|6.37|6.374|10201
1591717800|2020-06-09 15:50:00|6.375|6.375|6.32|6.328|15844
1591718100|2020-06-09 15:55:00|6.325|6.325|6.31|6.315|5876
1591718400|2020-06-09 16:00:00|6.315|6.32|6.3|6.305|14029
1591718700|2020-06-09 16:05:00|6.31|6.31|6.3|6.308|23291
1591719000|2020-06-09 16:10:00|6.31|6.43|6.31|6.39|72423
1591719300|2020-06-09 16:15:00|6.39|6.43|6.39|6.405|29525
1591719600|2020-06-09 16:20:00|6.405|6.41|6.402|6.41|3929
1591719900|2020-06-09 16:25:00|6.41|6.43|6.41|6.422|12944
1591720200|2020-06-09 16:30:00|6.425|6.43|6.425|6.43|3329
1591720500|2020-06-09 16:35:00|6.427|6.43|6.415|6.42|11133
1591720800|2020-06-09 16:40:00|6.42|6.42|6.41|6.42|21215
1591721100|2020-06-09 16:45:00|6.415|6.42|6.41|6.415|27048
1591721400|2020-06-09 16:50:00|6.41|6.42|6.41|6.415|19523
1591721700|2020-06-09 16:55:00|6.415|6.42|6.41|6.41|11493
1591722000|2020-06-09 17:00:00|6.42|6.45|6.32|6.32|49541
1591722300|2020-06-09 17:05:00|6.33|6.33|6.31|6.33|23538
1591722600|2020-06-09 17:10:00|6.33|6.36|6.325|6.36|7634
1591722900|2020-06-09 17:15:00|6.355|6.38|6.353|6.37|16385
1591723200|2020-06-09 17:20:00|6.368|6.38|6.365|6.38|5766
1591723500|2020-06-09 17:25:00|6.375|6.38|6.37|6.375|14878
1591723800|2020-06-09 17:30:00|6.37|6.38|6.37|6.375|11508
1591724100|2020-06-09 17:35:00|6.375|6.4|6.375|6.4|17126
1591724400|2020-06-09 17:40:00|6.4|6.42|6.395|6.395|24680
1591724700|2020-06-09 17:45:00|6.4|6.4|6.36|6.36|8827
1591725000|2020-06-09 17:50:00|6.36|6.36|6.345|6.35|4552
1591725300|2020-06-09 17:55:00|6.343|6.35|6.343|6.345|2116
1591725600|2020-06-09 18:00:00|6.34|6.35|6.33|6.34|6787
1591725900|2020-06-09 18:05:00|6.34|6.34|6.33|6.34|5552
1591726200|2020-06-09 18:10:00|6.34|6.34|6.33|6.34|25660
1591726500|2020-06-09 18:15:00|6.335|6.34|6.33|6.34|9974
1591726800|2020-06-09 18:20:00|6.335|6.335|6.3|6.31|25376
1591727100|2020-06-09 18:25:00|6.31|6.31|6.27|6.272|20417
1591727400|2020-06-09 18:30:00|6.275|6.28|6.27|6.277|20453
1591727700|2020-06-09 18:35:00|6.28|6.28|6.26|6.27|35610
1591728000|2020-06-09 18:40:00|6.27|6.39|6.27|6.345|44303
1591728300|2020-06-09 18:45:00|6.345|6.375|6.345|6.375|11624
1591728600|2020-06-09 18:50:00|6.38|6.39|6.37|6.38|15702
1591728900|2020-06-09 18:55:00|6.38|6.38|6.37|6.375|11901
1591729200|2020-06-09 19:00:00|6.375|6.375|6.31|6.355|50169
1591729500|2020-06-09 19:05:00|6.36|6.37|6.36|6.365|9425
1591729800|2020-06-09 19:10:00|6.37|6.37|6.355|6.37|13373
1591730100|2020-06-09 19:15:00|6.37|6.37|6.365|6.37|9100
1591730400|2020-06-09 19:20:00|6.37|6.37|6.36|6.365|7565
1591730700|2020-06-09 19:25:00|6.365|6.37|6.36|6.36|10744
1591731000|2020-06-09 19:30:00|6.365|6.37|6.35|6.36|31003
1591731300|2020-06-09 19:35:00|6.36|6.37|6.36|6.37|20528
1591731600|2020-06-09 19:40:00|6.365|6.37|6.36|6.365|60042
1591731900|2020-06-09 19:45:00|6.365|6.37|6.36|6.365|128293
1591732200|2020-06-09 19:50:00|6.365|6.44|6.36|6.435|203244
1591732500|2020-06-09 19:55:00|6.44|6.45|6.43|6.43|68788
1591732800|2020-06-09 20:00:00|6.44|6.44|6.44|6.44|0
1591787700|2020-06-10 11:15:00|5.93|5.93|5.91|5.92|0
1591795800|2020-06-10 13:30:00|6.31|6.34|6.29|6.34|31354
1591796100|2020-06-10 13:35:00|6.2|6.22|6.17|6.173|20609
1591796400|2020-06-10 13:40:00|6.16|6.17|6.06|6.09|18697
1591796700|2020-06-10 13:45:00|6.1|6.13|6.075|6.1|14075
1591797000|2020-06-10 13:50:00|6.11|6.12|6.02|6.02|135232
1591797300|2020-06-10 13:55:00|6.018|6.04|5.96|6.03|175552
1591797600|2020-06-10 14:00:00|6.03|6.11|6.03|6.08|44153
1591797900|2020-06-10 14:05:00|6.09|6.18|6.09|6.17|16327
1591798200|2020-06-10 14:10:00|6.17|6.17|6.05|6.06|22576
1591798500|2020-06-10 14:15:00|6.06|6.09|6.02|6.03|60005
1591798800|2020-06-10 14:20:00|6.03|6.05|6.02|6.05|49222
1591799100|2020-06-10 14:25:00|6.045|6.1|6.04|6.07|50244
1591799400|2020-06-10 14:30:00|6.07|6.08|6.05|6.08|34950
1591799700|2020-06-10 14:35:00|6.08|6.09|6.07|6.09|14417
1591800000|2020-06-10 14:40:00|6.095|6.105|6.03|6.03|30012
1591800300|2020-06-10 14:45:00|6.02|6.04|6|6.04|58366
1591800600|2020-06-10 14:50:00|6.04|6.06|6.012|6.04|49097
1591800900|2020-06-10 14:55:00|6.04|6.04|6.03|6.035|29876
1591801200|2020-06-10 15:00:00|6.04|6.06|6.02|6.06|56221
1591801500|2020-06-10 15:05:00|6.06|6.09|6.055|6.09|6701
1591801800|2020-06-10 15:10:00|6.085|6.09|6.03|6.05|60896
1591802100|2020-06-10 15:15:00|6.05|6.07|6.05|6.07|25717
1591802400|2020-06-10 15:20:00|6.065|6.11|6.065|6.11|23214
1591802700|2020-06-10 15:25:00|6.11|6.12|6.11|6.12|9022
1591803000|2020-06-10 15:30:00|6.11|6.15|6.11|6.15|9565
1591803300|2020-06-10 15:35:00|6.15|6.18|6.13|6.18|28611
1591803600|2020-06-10 15:40:00|6.18|6.24|6.18|6.206|95856
1591803900|2020-06-10 15:45:00|6.206|6.206|6.17|6.17|6608
1591804200|2020-06-10 15:50:00|6.173|6.22|6.165|6.22|11143
1591804500|2020-06-10 15:55:00|6.22|6.22|6.195|6.21|6289
1591804800|2020-06-10 16:00:00|6.206|6.23|6.196|6.22|4958
1591805100|2020-06-10 16:05:00|6.22|6.22|6.17|6.175|11466
1591805400|2020-06-10 16:10:00|6.18|6.18|6.155|6.155|5525
1591805700|2020-06-10 16:15:00|6.15|6.17|6.145|6.17|20202
1591806000|2020-06-10 16:20:00|6.18|6.2|6.18|6.19|4813
1591806300|2020-06-10 16:25:00|6.19|6.22|6.19|6.2|15274
1591806600|2020-06-10 16:30:00|6.2|6.2|6.18|6.18|4340
1591806900|2020-06-10 16:35:00|6.17|6.17|6.145|6.16|16182
1591807200|2020-06-10 16:40:00|6.16|6.21|6.155|6.18|21033
1591807500|2020-06-10 16:45:00|6.18|6.18|6.165|6.165|2786
1591807800|2020-06-10 16:50:00|6.165|6.19|6.165|6.185|15242
1591808100|2020-06-10 16:55:00|6.185|6.19|6.185|6.185|1598
1591808400|2020-06-10 17:00:00|6.188|6.19|6.16|6.17|39926
1591808700|2020-06-10 17:05:00|6.17|6.21|6.165|6.205|16718
1591809000|2020-06-10 17:10:00|6.205|6.21|6.2|6.21|7132
1591809300|2020-06-10 17:15:00|6.205|6.23|6.205|6.23|14921
1591809600|2020-06-10 17:20:00|6.22|6.225|6.21|6.215|10383
1591809900|2020-06-10 17:25:00|6.215|6.23|6.215|6.23|28081
1591810200|2020-06-10 17:30:00|6.23|6.23|6.22|6.23|5265
1591810500|2020-06-10 17:35:00|6.23|6.25|6.23|6.25|30934
1591810800|2020-06-10 17:40:00|6.25|6.28|6.25|6.28|31963
1591811100|2020-06-10 17:45:00|6.28|6.33|6.28|6.33|21680
1591811400|2020-06-10 17:50:00|6.33|6.33|6.32|6.325|11972
1591811700|2020-06-10 17:55:00|6.325|6.33|6.32|6.33|26318
1591812000|2020-06-10 18:00:00|6.325|6.36|6.22|6.345|57245
1591812300|2020-06-10 18:05:00|6.35|6.36|6.35|6.35|17282
1591812600|2020-06-10 18:10:00|6.35|6.36|6.32|6.36|19194
1591812900|2020-06-10 18:15:00|6.355|6.39|6.355|6.385|21024
1591813200|2020-06-10 18:20:00|6.385|6.44|6.36|6.38|80369
1591813500|2020-06-10 18:25:00|6.375|6.38|6.37|6.37|1600
1591813800|2020-06-10 18:30:00|6.37|6.38|6.36|6.36|47717
1591814100|2020-06-10 18:35:00|6.365|6.37|6.35|6.35|73991
1591814400|2020-06-10 18:40:00|6.35|6.35|6.25|6.321|162500
1591814700|2020-06-10 18:45:00|6.32|6.32|6.275|6.29|29979
1591815000|2020-06-10 18:50:00|6.295|6.3|6.285|6.295|21579
1591815300|2020-06-10 18:55:00|6.29|6.3|6.28|6.3|38714
1591815600|2020-06-10 19:00:00|6.3|6.34|6.29|6.3|30652
1591815900|2020-06-10 19:05:00|6.3|6.345|6.29|6.34|29368
1591816200|2020-06-10 19:10:00|6.335|6.345|6.32|6.327|28406
1591816500|2020-06-10 19:15:00|6.33|6.33|6.3|6.3|11188
1591816800|2020-06-10 19:20:00|6.305|6.325|6.28|6.31|34306
1591817100|2020-06-10 19:25:00|6.31|6.32|6.28|6.32|44294
1591817400|2020-06-10 19:30:00|6.315|6.34|6.295|6.295|28892
1591817700|2020-06-10 19:35:00|6.3|6.3|6.28|6.295|66132
1591818000|2020-06-10 19:40:00|6.29|6.29|6.285|6.29|52418
1591818300|2020-06-10 19:45:00|6.285|6.29|6.28|6.285|104318
1591818600|2020-06-10 19:50:00|6.29|6.32|6.27|6.295|188687
1591818900|2020-06-10 19:55:00|6.3|6.31|6.28|6.3|206650
1591819200|2020-06-10 20:00:00|6.27|6.27|6.27|6.27|0
1591820100|2020-06-10 20:15:00|6.27|6.27|6.27|6.27|0
1591820400|2020-06-10 20:20:00|6.27|6.27|6.27|6.27|0
1591821000|2020-06-10 20:30:00|6.27|6.27|6.27|6.27|0
1591822200|2020-06-10 20:50:00|6.2|6.2|6.2|6.2|0
1591832100|2020-06-10 23:35:00|6.15|6.15|6.15|6.15|0
1591863300|2020-06-11 08:15:00|6.15|6.15|6.15|6.15|0
1591876500|2020-06-11 11:55:00|5.9|5.9|5.9|5.9|0
1591878300|2020-06-11 12:25:00|5.7|5.7|5.7|5.7|0
1591879200|2020-06-11 12:40:00|5.51|5.51|5.51|5.51|0
1591880400|2020-06-11 13:00:00|5.55|5.57|5.55|5.56|0
1591881300|2020-06-11 13:15:00|5.64|5.7|5.64|5.7|0
1591882200|2020-06-11 13:30:00|5.72|5.73|5.65|5.65|116527
1591882500|2020-06-11 13:35:00|5.994|6.03|5.984|6.02|85201
1591882800|2020-06-11 13:40:00|6|6.005|5.916|5.96|14309
1591883100|2020-06-11 13:45:00|5.96|6.08|5.89|5.92|76658
1591883400|2020-06-11 13:50:00|5.92|6.01|5.92|5.96|107259
1591883700|2020-06-11 13:55:00|5.98|6.01|5.88|5.88|32699
1591884000|2020-06-11 14:00:00|5.87|5.935|5.82|5.838|29811
1591884300|2020-06-11 14:05:00|5.83|5.89|5.825|5.875|71726
1591884600|2020-06-11 14:10:00|5.87|5.95|5.87|5.925|9352
1591884900|2020-06-11 14:15:00|5.92|5.96|5.92|5.935|35669
1591885200|2020-06-11 14:20:00|5.94|5.94|5.89|5.9|49895
1591885500|2020-06-11 14:25:00|5.91|5.91|5.88|5.885|15299
1591885800|2020-06-11 14:30:00|5.885|5.92|5.88|5.913|45208
1591886100|2020-06-11 14:35:00|5.91|5.94|5.9|5.92|48021
1591886400|2020-06-11 14:40:00|5.92|5.95|5.9|5.9|10392
1591886700|2020-06-11 14:45:00|5.9|5.91|5.87|5.88|89582
1591887000|2020-06-11 14:50:00|5.89|5.905|5.88|5.88|6668
1591887300|2020-06-11 14:55:00|5.885|5.9|5.875|5.9|22783
1591887600|2020-06-11 15:00:00|5.9|5.91|5.892|5.895|14519
1591887900|2020-06-11 15:05:00|5.9|5.92|5.89|5.905|19517
1591888200|2020-06-11 15:10:00|5.91|5.91|5.9|5.91|3624
1591888500|2020-06-11 15:15:00|5.905|5.935|5.9|5.935|22606
1591888800|2020-06-11 15:20:00|5.93|5.93|5.915|5.92|7573
1591889100|2020-06-11 15:25:00|5.92|5.92|5.9|5.905|10037
1591889400|2020-06-11 15:30:00|5.9|5.91|5.88|5.91|33093
1591889700|2020-06-11 15:35:00|5.91|5.93|5.88|5.885|96522
1591890000|2020-06-11 15:40:00|5.88|5.89|5.835|5.885|35466
1591890300|2020-06-11 15:45:00|5.89|5.89|5.83|5.845|20918
1591890600|2020-06-11 15:50:00|5.85|5.85|5.805|5.81|22901
1591890900|2020-06-11 15:55:00|5.805|5.85|5.805|5.85|31850
1591891200|2020-06-11 16:00:00|5.84|5.845|5.81|5.815|25640
1591891500|2020-06-11 16:05:00|5.82|5.83|5.8|5.8|5941
1591891800|2020-06-11 16:10:00|5.81|5.81|5.8|5.81|27319
1591892100|2020-06-11 16:15:00|5.81|5.81|5.8|5.805|26986
1591892400|2020-06-11 16:20:00|5.8|5.81|5.8|5.81|5762
1591892700|2020-06-11 16:25:00|5.8|5.81|5.8|5.8|33832
1591893000|2020-06-11 16:30:00|5.805|5.84|5.805|5.81|66293
1591893300|2020-06-11 16:35:00|5.81|5.82|5.8|5.81|15482
1591893600|2020-06-11 16:40:00|5.81|5.82|5.8|5.81|44250
1591893900|2020-06-11 16:45:00|5.81|5.81|5.8|5.8|28844
1591894200|2020-06-11 16:50:00|5.8|5.81|5.8|5.8|3192
1591894500|2020-06-11 16:55:00|5.8|5.81|5.8|5.8|69178
1591894800|2020-06-11 17:00:00|5.8|5.84|5.8|5.83|43122
1591895100|2020-06-11 17:05:00|5.825|5.85|5.81|5.85|51875
1591895400|2020-06-11 17:10:00|5.84|5.88|5.84|5.875|15639
1591895700|2020-06-11 17:15:00|5.88|5.91|5.875|5.896|38193
1591896000|2020-06-11 17:20:00|5.9|5.9|5.89|5.9|5881
1591896300|2020-06-11 17:25:00|5.895|5.9|5.87|5.88|7680
1591896600|2020-06-11 17:30:00|5.88|5.89|5.875|5.885|8679
1591896900|2020-06-11 17:35:00|5.883|5.885|5.865|5.865|6885
1591897200|2020-06-11 17:40:00|5.865|5.88|5.862|5.87|15910
1591897500|2020-06-11 17:45:00|5.87|5.87|5.855|5.87|13396
1591897800|2020-06-11 17:50:00|5.87|5.875|5.86|5.87|10684
1591898100|2020-06-11 17:55:00|5.87|5.88|5.86|5.87|9582
1591898400|2020-06-11 18:00:00|5.87|5.87|5.855|5.86|14656
1591898700|2020-06-11 18:05:00|5.86|5.865|5.855|5.865|3219
1591899000|2020-06-11 18:10:00|5.86|5.87|5.85|5.865|8048
1591899300|2020-06-11 18:15:00|5.86|5.87|5.86|5.86|5783
1591899600|2020-06-11 18:20:00|5.865|5.87|5.86|5.86|3864
1591899900|2020-06-11 18:25:00|5.87|5.93|5.85|5.855|91673
1591900200|2020-06-11 18:30:00|5.86|5.88|5.85|5.88|24002
1591900500|2020-06-11 18:35:00|5.875|5.88|5.85|5.86|50683
1591900800|2020-06-11 18:40:00|5.86|5.87|5.855|5.87|14434
1591901100|2020-06-11 18:45:00|5.87|5.87|5.855|5.855|7393
1591901400|2020-06-11 18:50:00|5.855|5.86|5.85|5.855|21043
1591901700|2020-06-11 18:55:00|5.855|5.86|5.85|5.86|35908
1591902000|2020-06-11 19:00:00|5.855|5.86|5.85|5.86|9910
1591902300|2020-06-11 19:05:00|5.852|5.86|5.85|5.855|31224
1591902600|2020-06-11 19:10:00|5.855|5.86|5.755|5.755|113977
1591902900|2020-06-11 19:15:00|5.755|5.79|5.755|5.775|62772
1591903200|2020-06-11 19:20:00|5.779|5.78|5.77|5.775|16468
1591903500|2020-06-11 19:25:00|5.78|5.78|5.66|5.675|77827
1591903800|2020-06-11 19:30:00|5.68|5.71|5.66|5.7|69095
1591904100|2020-06-11 19:35:00|5.705|5.75|5.7|5.725|78819
1591904400|2020-06-11 19:40:00|5.72|5.74|5.675|5.74|90503
1591904700|2020-06-11 19:45:00|5.74|5.76|5.73|5.76|57960
1591905000|2020-06-11 19:50:00|5.74|5.75|5.68|5.705|142917
1591905300|2020-06-11 19:55:00|5.71|5.71|5.69|5.695|172136
1591905600|2020-06-11 20:00:00|5.7|5.7|5.7|5.7|0
1591906800|2020-06-11 20:20:00|5.7|5.7|5.7|5.7|0
1591907700|2020-06-11 20:35:00|5.61|5.61|5.61|5.61|0
1591908000|2020-06-11 20:40:00|5.7|5.7|5.7|5.7|0
1591915800|2020-06-11 22:50:00|5.65|5.65|5.65|5.65|0
1591963500|2020-06-12 12:05:00|5.95|5.95|5.95|5.95|0
1591964100|2020-06-12 12:15:00|6|6|6|6|0
1591964700|2020-06-12 12:25:00|6|6|6|6|0
1591965900|2020-06-12 12:45:00|6.11|6.11|6.11|6.11|0
1591967700|2020-06-12 13:15:00|6.1|6.1|6.1|6.1|0
1591968000|2020-06-12 13:20:00|6.1|6.1|6.1|6.1|0
1591968600|2020-06-12 13:30:00|6.11|6.12|6.1|6.1|40980
1591968900|2020-06-12 13:35:00|6.05|6.17|6.03|6.14|240151
1591969200|2020-06-12 13:40:00|6.17|6.25|6.16|6.22|59800
1591969500|2020-06-12 13:45:00|6.22|6.27|6.19|6.195|38479
1591969800|2020-06-12 13:50:00|6.205|6.23|6.16|6.19|21305
1591970100|2020-06-12 13:55:00|6.16|6.25|6.155|6.2|10010
1591970400|2020-06-12 14:00:00|6.215|6.23|6.21|6.225|9475
1591970700|2020-06-12 14:05:00|6.225|6.23|6.15|6.22|40520
1591971000|2020-06-12 14:10:00|6.22|6.27|6.185|6.19|27119
1591971300|2020-06-12 14:15:00|6.19|6.22|6.19|6.205|19774
1591971600|2020-06-12 14:20:00|6.205|6.23|6.19|6.2|52681
1591971900|2020-06-12 14:25:00|6.195|6.2|6.09|6.09|39753
1591972200|2020-06-12 14:30:00|6.092|6.105|6.08|6.085|19590
1591972500|2020-06-12 14:35:00|6.08|6.09|6.031|6.035|73116
1591972800|2020-06-12 14:40:00|6.035|6.06|6.035|6.04|44578
1591973100|2020-06-12 14:45:00|6.04|6.099|6.035|6.07|14285
1591973400|2020-06-12 14:50:00|6.065|6.065|5.97|5.985|52777
1591973700|2020-06-12 14:55:00|5.98|6.02|5.925|5.925|39128
1591974000|2020-06-12 15:00:00|5.925|5.94|5.855|5.86|38103
1591974300|2020-06-12 15:05:00|5.87|5.99|5.87|5.97|24509
1591974600|2020-06-12 15:10:00|5.97|5.97|5.925|5.94|19697
1591974900|2020-06-12 15:15:00|5.935|5.96|5.905|5.905|15076
1591975200|2020-06-12 15:20:00|5.91|5.97|5.9|5.905|26418
1591975500|2020-06-12 15:25:00|5.904|5.96|5.904|5.96|43754
1591975800|2020-06-12 15:30:00|5.96|6|5.955|6|7195
1591976100|2020-06-12 15:35:00|6|6.05|5.999|6.05|22315
1591976400|2020-06-12 15:40:00|6.05|6.06|5.99|6|15302
1591976700|2020-06-12 15:45:00|5.995|6.055|5.995|6.04|9617
1591977000|2020-06-12 15:50:00|6.035|6.05|6.02|6.05|16266
1591977300|2020-06-12 15:55:00|6.05|6.15|6.05|6.13|22460
1591977600|2020-06-12 16:00:00|6.14|6.19|6.12|6.18|23495
1591977900|2020-06-12 16:05:00|6.18|6.19|6.15|6.19|9639
1591978200|2020-06-12 16:10:00|6.185|6.185|6.15|6.175|23990
1591978500|2020-06-12 16:15:00|6.175|6.177|6.14|6.155|13422
1591978800|2020-06-12 16:20:00|6.15|6.155|6.12|6.125|21604
1591979100|2020-06-12 16:25:00|6.12|6.14|6.11|6.13|54028
1591979400|2020-06-12 16:30:00|6.135|6.135|6.085|6.085|15036
1591979700|2020-06-12 16:35:00|6.09|6.11|6.085|6.11|16186
1591980000|2020-06-12 16:40:00|6.11|6.12|6.1|6.105|9545
1591980300|2020-06-12 16:45:00|6.1|6.105|6.05|6.075|27079
1591980600|2020-06-12 16:50:00|6.065|6.075|6.03|6.055|30653
1591980900|2020-06-12 16:55:00|6.065|6.1|6.065|6.1|7645
1591981200|2020-06-12 17:00:00|6.1|6.13|6.1|6.115|4833
1591981500|2020-06-12 17:05:00|6.095|6.1|6.09|6.095|9171
1591981800|2020-06-12 17:10:00|6.095|6.12|6.08|6.115|21561
1591982100|2020-06-12 17:15:00|6.12|6.14|6.08|6.09|16890
1591982400|2020-06-12 17:20:00|6.095|6.12|6.08|6.085|17796
1591982700|2020-06-12 17:25:00|6.085|6.09|6.075|6.078|5373
1591983000|2020-06-12 17:30:00|6.08|6.1|6.065|6.065|11724
1591983300|2020-06-12 17:35:00|6.06|6.07|6|6|19569
1591983600|2020-06-12 17:40:00|6.005|6.005|5.975|5.98|10786
1591983900|2020-06-12 17:45:00|5.98|5.98|5.9|5.91|24117
1591984200|2020-06-12 17:50:00|5.91|5.91|5.885|5.89|46889
1591984500|2020-06-12 17:55:00|5.875|5.9|5.865|5.88|51279
1591984800|2020-06-12 18:00:00|5.885|5.93|5.885|5.9|20445
1591985100|2020-06-12 18:05:00|5.895|5.9|5.885|5.89|15106
1591985400|2020-06-12 18:10:00|5.89|5.95|5.89|5.925|20847
1591985700|2020-06-12 18:15:00|5.92|5.94|5.9|5.94|12744
1591986000|2020-06-12 18:20:00|5.94|5.94|5.93|5.935|4588
1591986300|2020-06-12 18:25:00|5.94|5.97|5.94|5.97|8879
1591986600|2020-06-12 18:30:00|5.97|6.05|5.97|6.01|38903
1591986900|2020-06-12 18:35:00|6.01|6.025|6|6|13106
1591987200|2020-06-12 18:40:00|6|6.005|5.98|5.995|15318
1591987500|2020-06-12 18:45:00|6|6.04|5.995|5.995|11645
1591987800|2020-06-12 18:50:00|6|6.025|5.98|6.025|19907
1591988100|2020-06-12 18:55:00|6.02|6.03|5.995|6.03|9827
1591988400|2020-06-12 19:00:00|6.03|6.04|6.01|6.015|15057
1591988700|2020-06-12 19:05:00|6.02|6.05|6.02|6.05|15640
1591989000|2020-06-12 19:10:00|6.07|6.1|6.07|6.1|7237
1591989300|2020-06-12 19:15:00|6.09|6.095|6.06|6.065|17226
1591989600|2020-06-12 19:20:00|6.06|6.07|5.955|5.97|38348
1591989900|2020-06-12 19:25:00|5.97|5.98|5.97|5.975|30278
1591990200|2020-06-12 19:30:00|5.97|5.99|5.97|5.975|43689
1591990500|2020-06-12 19:35:00|5.975|5.98|5.96|5.96|51942
1591990800|2020-06-12 19:40:00|5.965|5.965|5.92|5.95|103066
1591991100|2020-06-12 19:45:00|5.95|5.97|5.95|5.97|46409
1591991400|2020-06-12 19:50:00|5.97|6.05|5.97|6.03|65408
1591991700|2020-06-12 19:55:00|6.025|6.06|6.025|6.06|76190
1591992000|2020-06-12 20:00:00|6.06|6.06|6.06|6.06|37137
1591996800|2020-06-12 21:20:00|5.85|5.85|5.84|5.84|0
1592227800|2020-06-15 13:30:00|5.76|5.79|5.7|5.7|0
1592228100|2020-06-15 13:35:00|5.71|5.84|5.69|5.8|104717
1592228400|2020-06-15 13:40:00|5.8|5.86|5.785|5.83|13745
1592228700|2020-06-15 13:45:00|5.82|5.86|5.77|5.78|31193
1592229000|2020-06-15 13:50:00|5.785|5.815|5.76|5.81|40055
1592229300|2020-06-15 13:55:00|5.805|5.82|5.735|5.735|14264
1592229600|2020-06-15 14:00:00|5.725|5.74|5.705|5.74|11853
1592229900|2020-06-15 14:05:00|5.745|5.779|5.74|5.765|45773
1592230200|2020-06-15 14:10:00|5.76|5.78|5.74|5.78|17654
1592230500|2020-06-15 14:15:00|5.77|5.77|5.725|5.76|34762
1592230800|2020-06-15 14:20:00|5.76|5.765|5.66|5.68|71161
1592231100|2020-06-15 14:25:00|5.69|5.72|5.655|5.655|34344
1592231400|2020-06-15 14:30:00|5.655|5.695|5.64|5.69|21468
1592231700|2020-06-15 14:35:00|5.69|5.702|5.66|5.66|58123
1592232000|2020-06-15 14:40:00|5.635|5.71|5.635|5.71|23594
1592232300|2020-06-15 14:45:00|5.716|5.743|5.716|5.73|12459
1592232600|2020-06-15 14:50:00|5.73|5.76|5.725|5.75|4818
1592232900|2020-06-15 14:55:00|5.745|5.755|5.739|5.74|4668
1592233200|2020-06-15 15:00:00|5.75|5.78|5.735|5.77|9764
1592233500|2020-06-15 15:05:00|5.78|5.805|5.78|5.8|6331
1592233800|2020-06-15 15:10:00|5.8|5.803|5.773|5.79|13202
1592234100|2020-06-15 15:15:00|5.78|5.78|5.76|5.765|3543
1592234400|2020-06-15 15:20:00|5.76|5.765|5.71|5.76|9362
1592234700|2020-06-15 15:25:00|5.76|5.76|5.73|5.74|5841
1592235000|2020-06-15 15:30:00|5.73|5.74|5.71|5.72|6461
1592235300|2020-06-15 15:35:00|5.71|5.72|5.71|5.71|7480
1592235600|2020-06-15 15:40:00|5.71|5.715|5.68|5.68|9140
1592235900|2020-06-15 15:45:00|5.69|5.69|5.67|5.675|9170
1592236200|2020-06-15 15:50:00|5.68|5.71|5.68|5.68|8939
1592236500|2020-06-15 15:55:00|5.68|5.7|5.68|5.69|3403
1592236800|2020-06-15 16:00:00|5.68|5.725|5.68|5.725|6231
1592237100|2020-06-15 16:05:00|5.72|5.73|5.72|5.73|1611
1592237400|2020-06-15 16:10:00|5.725|5.738|5.725|5.738|3159
1592237700|2020-06-15 16:15:00|5.74|5.78|5.74|5.78|3288
1592238000|2020-06-15 16:20:00|5.77|5.785|5.764|5.768|4822
1592238300|2020-06-15 16:25:00|5.77|5.78|5.76|5.78|7822
1592238600|2020-06-15 16:30:00|5.78|5.78|5.74|5.74|4013
1592238900|2020-06-15 16:35:00|5.75|5.77|5.75|5.77|3130
1592239200|2020-06-15 16:40:00|5.78|5.78|5.78|5.78|592
1592239500|2020-06-15 16:45:00|5.78|5.79|5.765|5.79|11390
1592239800|2020-06-15 16:50:00|5.79|5.82|5.79|5.81|25108
1592240100|2020-06-15 16:55:00|5.82|5.85|5.82|5.845|10978
1592240400|2020-06-15 17:00:00|5.85|5.88|5.84|5.88|35712
1592240700|2020-06-15 17:05:00|5.88|5.93|5.88|5.93|27410
1592241000|2020-06-15 17:10:00|5.93|5.945|5.921|5.921|27985
1592241300|2020-06-15 17:15:00|5.925|5.96|5.925|5.93|25048
1592241600|2020-06-15 17:20:00|5.935|5.945|5.92|5.925|41141
1592241900|2020-06-15 17:25:00|5.93|5.945|5.93|5.94|30316
1592242200|2020-06-15 17:30:00|5.94|5.945|5.915|5.925|22501
1592242500|2020-06-15 17:35:00|5.93|5.945|5.92|5.935|24508
1592242800|2020-06-15 17:40:00|5.93|5.93|5.91|5.93|13827
1592243100|2020-06-15 17:45:00|5.92|5.93|5.86|5.865|24167
1592243400|2020-06-15 17:50:00|5.855|5.91|5.855|5.895|25032
1592243700|2020-06-15 17:55:00|5.89|5.895|5.88|5.895|21815
1592244000|2020-06-15 18:00:00|5.9|5.96|5.9|5.96|27831
1592244300|2020-06-15 18:05:00|5.97|5.975|5.955|5.955|23593
1592244600|2020-06-15 18:10:00|5.96|5.96|5.94|5.96|8858
1592244900|2020-06-15 18:15:00|5.96|5.985|5.96|5.97|17305
1592245200|2020-06-15 18:20:00|5.965|5.965|5.93|5.95|9892
1592245500|2020-06-15 18:25:00|5.95|5.97|5.95|5.97|5252
1592245800|2020-06-15 18:30:00|5.97|5.99|5.95|5.96|16013
1592246100|2020-06-15 18:35:00|5.965|6.015|5.965|6.01|14210
1592246400|2020-06-15 18:40:00|6.02|6.03|5.99|5.995|18246
1592246700|2020-06-15 18:45:00|6|6|5.96|5.97|6506
1592247000|2020-06-15 18:50:00|5.98|5.985|5.95|5.955|7629
1592247300|2020-06-15 18:55:00|5.95|5.96|5.949|5.96|6514
1592247600|2020-06-15 19:00:00|5.96|5.975|5.955|5.965|7475
1592247900|2020-06-15 19:05:00|5.96|5.96|5.935|5.935|47927
1592248200|2020-06-15 19:10:00|5.935|5.94|5.905|5.91|40850
1592248500|2020-06-15 19:15:00|5.91|5.918|5.88|5.89|28195
1592248800|2020-06-15 19:20:00|5.89|5.895|5.84|5.855|19439
1592249100|2020-06-15 19:25:00|5.859|5.875|5.815|5.815|44562
1592249400|2020-06-15 19:30:00|5.815|5.825|5.755|5.76|36296
1592249700|2020-06-15 19:35:00|5.765|5.785|5.74|5.78|72179
1592250000|2020-06-15 19:40:00|5.78|5.82|5.76|5.81|35362
1592250300|2020-06-15 19:45:00|5.81|5.84|5.785|5.8|53842
1592250600|2020-06-15 19:50:00|5.81|5.835|5.78|5.83|74622
1592250900|2020-06-15 19:55:00|5.83|5.835|5.8|5.8|189989
1592251200|2020-06-15 20:00:00|5.79|5.79|5.79|5.79|0
1592252100|2020-06-15 20:15:00|5.79|5.79|5.79|5.79|0
1592253600|2020-06-15 20:40:00|5.79|5.79|5.79|5.79|0
1592309700|2020-06-16 12:15:00|6.1|6.1|6.1|6.1|0
1592314200|2020-06-16 13:30:00|6.1|6.1|5.96|6.02|36775
1592314500|2020-06-16 13:35:00|6.03|6.09|5.97|6.01|31268
1592314800|2020-06-16 13:40:00|6.04|6.1|6.017|6.08|68522
1592315100|2020-06-16 13:45:00|6.04|6.11|6.04|6.04|32316
1592315400|2020-06-16 13:50:00|6.05|6.07|6.03|6.05|15180
1592315700|2020-06-16 13:55:00|6.06|6.09|6.06|6.08|14811
1592316000|2020-06-16 14:00:00|6.08|6.13|6.08|6.13|16799
1592316300|2020-06-16 14:05:00|6.13|6.17|6.08|6.09|26643
1592316600|2020-06-16 14:10:00|6.07|6.12|6.06|6.12|25621
1592316900|2020-06-16 14:15:00|6.12|6.16|6.115|6.135|15094
1592317200|2020-06-16 14:20:00|6.13|6.13|6.1|6.11|11378
1592317500|2020-06-16 14:25:00|6.1|6.14|6.1|6.12|47831
1592317800|2020-06-16 14:30:00|6.11|6.11|6.06|6.06|9011
1592318100|2020-06-16 14:35:00|6.05|6.05|6.005|6.03|29663
1592318400|2020-06-16 14:40:00|6.025|6.03|6.01|6.02|36961
1592318700|2020-06-16 14:45:00|6.01|6.065|6.005|6.065|9822
1592319000|2020-06-16 14:50:00|6.06|6.06|5.995|6|23863
1592319300|2020-06-16 14:55:00|6|6.01|5.91|5.915|57849
1592319600|2020-06-16 15:00:00|5.9|5.91|5.84|5.865|77682
1592319900|2020-06-16 15:05:00|5.865|5.9|5.865|5.87|20050
1592320200|2020-06-16 15:10:00|5.87|5.88|5.83|5.88|35833
1592320500|2020-06-16 15:15:00|5.88|5.91|5.86|5.875|53065
1592320800|2020-06-16 15:20:00|5.87|5.895|5.85|5.885|39452
1592321100|2020-06-16 15:25:00|5.88|5.895|5.86|5.89|11492
1592321400|2020-06-16 15:30:00|5.89|5.89|5.86|5.86|25275
1592321700|2020-06-16 15:35:00|5.86|5.86|5.78|5.78|25650
1592322000|2020-06-16 15:40:00|5.78|5.8|5.775|5.795|21757
1592322300|2020-06-16 15:45:00|5.8|5.84|5.8|5.835|15924
1592322600|2020-06-16 15:50:00|5.84|5.845|5.785|5.79|16132
1592322900|2020-06-16 15:55:00|5.785|5.8|5.77|5.795|19426
1592323200|2020-06-16 16:00:00|5.8|5.83|5.794|5.825|20231
1592323500|2020-06-16 16:05:00|5.83|5.838|5.83|5.83|4009
1592323800|2020-06-16 16:10:00|5.83|5.83|5.82|5.83|4428
1592324100|2020-06-16 16:15:00|5.84|5.9|5.815|5.87|200215
1592324400|2020-06-16 16:20:00|5.872|5.89|5.872|5.885|16965
1592324700|2020-06-16 16:25:00|5.89|5.915|5.885|5.91|26863
1592325000|2020-06-16 16:30:00|5.91|5.92|5.9|5.905|18693
1592325300|2020-06-16 16:35:00|5.91|5.93|5.895|5.895|34097
1592325600|2020-06-16 16:40:00|5.895|5.9|5.86|5.89|38601
1592325900|2020-06-16 16:45:00|5.89|5.89|5.82|5.825|36912
1592326200|2020-06-16 16:50:00|5.825|5.86|5.825|5.83|22214
1592326500|2020-06-16 16:55:00|5.829|5.834|5.825|5.825|8416
1592326800|2020-06-16 17:00:00|5.83|5.83|5.8|5.802|23280
1592327100|2020-06-16 17:05:00|5.8|5.82|5.795|5.805|33021
1592327400|2020-06-16 17:10:00|5.81|5.82|5.79|5.815|20845
1592327700|2020-06-16 17:15:00|5.81|5.815|5.805|5.813|2627
1592328000|2020-06-16 17:20:00|5.82|5.82|5.795|5.81|17934
1592328300|2020-06-16 17:25:00|5.815|5.84|5.815|5.83|12830
1592328600|2020-06-16 17:30:00|5.82|5.83|5.81|5.81|4603
1592328900|2020-06-16 17:35:00|5.81|5.81|5.785|5.798|12357
1592329200|2020-06-16 17:40:00|5.8|5.81|5.8|5.805|2301
1592329500|2020-06-16 17:45:00|5.81|5.81|5.796|5.796|1991
1592329800|2020-06-16 17:50:00|5.795|5.815|5.785|5.795|17612
1592330100|2020-06-16 17:55:00|5.8|5.83|5.8|5.83|10774
1592330400|2020-06-16 18:00:00|5.825|5.85|5.825|5.84|10145
1592330700|2020-06-16 18:05:00|5.84|5.85|5.83|5.83|7354
1592331000|2020-06-16 18:10:00|5.83|5.87|5.83|5.86|7359
1592331300|2020-06-16 18:15:00|5.85|5.88|5.85|5.86|15590
1592331600|2020-06-16 18:20:00|5.85|5.86|5.81|5.855|28216
1592331900|2020-06-16 18:25:00|5.85|5.87|5.85|5.865|7872
1592332200|2020-06-16 18:30:00|5.87|5.872|5.865|5.87|6696
1592332500|2020-06-16 18:35:00|5.86|5.88|5.86|5.88|4074
1592332800|2020-06-16 18:40:00|5.87|5.87|5.845|5.85|10622
1592333100|2020-06-16 18:45:00|5.855|5.855|5.83|5.84|4399
1592333400|2020-06-16 18:50:00|5.84|5.84|5.83|5.84|5328
1592333700|2020-06-16 18:55:00|5.84|5.85|5.835|5.85|6341
1592334000|2020-06-16 19:00:00|5.85|5.85|5.84|5.84|5172
1592334300|2020-06-16 19:05:00|5.83|5.84|5.83|5.83|8315
1592334600|2020-06-16 19:10:00|5.84|5.84|5.83|5.84|18432
1592334900|2020-06-16 19:15:00|5.84|5.84|5.785|5.79|60755
1592335200|2020-06-16 19:20:00|5.8|5.84|5.795|5.83|21393
1592335500|2020-06-16 19:25:00|5.83|5.845|5.825|5.84|14495
1592335800|2020-06-16 19:30:00|5.84|5.87|5.84|5.87|26776
1592336100|2020-06-16 19:35:00|5.87|5.87|5.84|5.85|26451
1592336400|2020-06-16 19:40:00|5.85|5.85|5.82|5.84|28023
1592336700|2020-06-16 19:45:00|5.835|5.84|5.8|5.815|27377
1592337000|2020-06-16 19:50:00|5.81|5.83|5.79|5.8|38488
1592337300|2020-06-16 19:55:00|5.79|5.84|5.79|5.8|168718
1592337600|2020-06-16 20:00:00|5.8|5.8|5.8|5.8|48573
1592338500|2020-06-16 20:15:00|5.8|5.8|5.8|5.8|0
1592400600|2020-06-17 13:30:00|5.78|5.81|5.67|5.67|52994
1592400900|2020-06-17 13:35:00|5.686|5.75|5.64|5.65|48501
1592401200|2020-06-17 13:40:00|5.648|5.8|5.645|5.8|60622
1592401500|2020-06-17 13:45:00|5.805|5.82|5.76|5.81|23644
1592401800|2020-06-17 13:50:00|5.82|5.85|5.81|5.82|4777
1592402100|2020-06-17 13:55:00|5.81|5.83|5.78|5.81|23634
1592402400|2020-06-17 14:00:00|5.81|5.87|5.81|5.855|25253
1592402700|2020-06-17 14:05:00|5.86|5.92|5.86|5.887|23945
1592403000|2020-06-17 14:10:00|5.88|5.88|5.835|5.835|3279
1592403300|2020-06-17 14:15:00|5.825|5.885|5.825|5.83|14820
1592403600|2020-06-17 14:20:00|5.83|5.86|5.82|5.83|10945
1592403900|2020-06-17 14:25:00|5.83|5.84|5.82|5.83|6847
1592404200|2020-06-17 14:30:00|5.83|5.86|5.82|5.85|46045
1592404500|2020-06-17 14:35:00|5.84|5.89|5.825|5.88|67765
1592404800|2020-06-17 14:40:00|5.87|5.87|5.85|5.865|10632
1592405100|2020-06-17 14:45:00|5.86|5.87|5.83|5.87|10032
1592405400|2020-06-17 14:50:00|5.865|5.905|5.865|5.89|32011
1592405700|2020-06-17 14:55:00|5.9|5.905|5.825|5.84|15090
1592406000|2020-06-17 15:00:00|5.83|5.83|5.81|5.83|3082
1592406300|2020-06-17 15:05:00|5.83|5.865|5.83|5.85|6428
1592406600|2020-06-17 15:10:00|5.85|5.855|5.83|5.83|5120
1592406900|2020-06-17 15:15:00|5.83|5.855|5.83|5.84|4131
1592407200|2020-06-17 15:20:00|5.835|5.835|5.83|5.835|1717
1592407500|2020-06-17 15:25:00|5.83|5.83|5.79|5.79|10239
1592407800|2020-06-17 15:30:00|5.79|5.825|5.785|5.823|17637
1592408100|2020-06-17 15:35:00|5.82|5.845|5.82|5.83|4231
1592408400|2020-06-17 15:40:00|5.825|5.835|5.82|5.825|2329
1592408700|2020-06-17 15:45:00|5.825|5.855|5.825|5.85|10232
1592409000|2020-06-17 15:50:00|5.845|5.845|5.8|5.81|3565
1592409300|2020-06-17 15:55:00|5.805|5.825|5.805|5.812|5211
1592409600|2020-06-17 16:00:00|5.81|5.81|5.805|5.81|6117
1592409900|2020-06-17 16:05:00|5.81|5.81|5.8|5.805|4840
1592410200|2020-06-17 16:10:00|5.805|5.81|5.795|5.8|3713
1592410500|2020-06-17 16:15:00|5.795|5.81|5.795|5.81|5306
1592410800|2020-06-17 16:20:00|5.81|5.81|5.79|5.805|14223
1592411100|2020-06-17 16:25:00|5.81|5.81|5.805|5.805|766
1592411400|2020-06-17 16:30:00|5.805|5.835|5.8|5.813|11976
1592411700|2020-06-17 16:35:00|5.81|5.81|5.8|5.802|4205
1592412000|2020-06-17 16:40:00|5.8|5.81|5.8|5.81|2323
1592412300|2020-06-17 16:45:00|5.81|5.82|5.81|5.815|4340
1592412600|2020-06-17 16:50:00|5.82|5.83|5.818|5.83|3364
1592412900|2020-06-17 16:55:00|5.82|5.855|5.815|5.855|21699
1592413200|2020-06-17 17:00:00|5.85|5.88|5.85|5.875|1350
1592413500|2020-06-17 17:05:00|5.88|5.895|5.87|5.875|8686
1592413800|2020-06-17 17:10:00|5.88|5.88|5.88|5.88|320
1592414100|2020-06-17 17:15:00|5.87|5.88|5.87|5.88|7358
1592414400|2020-06-17 17:20:00|5.88|5.89|5.88|5.89|4476
1592414700|2020-06-17 17:25:00|5.89|5.905|5.89|5.903|15334
1592415000|2020-06-17 17:30:00|5.9|5.9|5.87|5.87|7162
1592415300|2020-06-17 17:35:00|5.875|5.88|5.875|5.88|400
1592415600|2020-06-17 17:40:00|5.87|5.88|5.87|5.873|7803
1592415900|2020-06-17 17:45:00|5.88|5.88|5.835|5.835|20455
1592416200|2020-06-17 17:50:00|5.835|5.85|5.835|5.85|12292
1592416500|2020-06-17 17:55:00|5.85|5.86|5.85|5.86|11935
1592416800|2020-06-17 18:00:00|5.85|5.872|5.85|5.872|11002
1592417100|2020-06-17 18:05:00|5.87|5.88|5.87|5.88|1475
1592417400|2020-06-17 18:10:00|5.885|5.89|5.875|5.875|6626
1592417700|2020-06-17 18:15:00|5.875|5.88|5.855|5.86|12567
1592418000|2020-06-17 18:20:00|5.85|5.855|5.843|5.85|6523
1592418300|2020-06-17 18:25:00|5.85|5.855|5.84|5.85|7550
1592418600|2020-06-17 18:30:00|5.85|5.85|5.832|5.84|3794
1592418900|2020-06-17 18:35:00|5.845|5.86|5.845|5.86|4249
1592419200|2020-06-17 18:40:00|5.86|5.88|5.86|5.86|10958
1592419500|2020-06-17 18:45:00|5.863|5.863|5.86|5.86|523
1592419800|2020-06-17 18:50:00|5.87|5.88|5.86|5.87|8880
1592420100|2020-06-17 18:55:00|5.87|5.875|5.85|5.85|14697
1592420400|2020-06-17 19:00:00|5.845|5.845|5.82|5.835|11636
1592420700|2020-06-17 19:05:00|5.831|5.84|5.815|5.83|23858
1592421000|2020-06-17 19:10:00|5.835|5.835|5.81|5.81|6223
1592421300|2020-06-17 19:15:00|5.82|5.84|5.8|5.805|25533
1592421600|2020-06-17 19:20:00|5.8|5.8|5.745|5.75|41256
1592421900|2020-06-17 19:25:00|5.75|5.77|5.74|5.755|33671
1592422200|2020-06-17 19:30:00|5.76|5.77|5.74|5.765|14918
1592422500|2020-06-17 19:35:00|5.765|5.765|5.745|5.76|14052
1592422800|2020-06-17 19:40:00|5.755|5.76|5.71|5.72|50220
1592423100|2020-06-17 19:45:00|5.73|5.75|5.73|5.735|37025
1592423400|2020-06-17 19:50:00|5.73|5.77|5.73|5.76|42453
1592423700|2020-06-17 19:55:00|5.75|5.77|5.73|5.73|158437
1592424000|2020-06-17 20:00:00|5.74|5.74|5.74|5.74|0
1592424900|2020-06-17 20:15:00|5.74|5.74|5.74|5.74|0
1592425500|2020-06-17 20:25:00|5.798|5.798|5.798|5.798|0
1592436000|2020-06-17 23:20:00|5.6|5.61|5.6|5.61|0
1592487000|2020-06-18 13:30:00|5.6|5.69|5.5|5.68|80604
1592487300|2020-06-18 13:35:00|5.69|5.77|5.681|5.77|24013
1592487600|2020-06-18 13:40:00|5.77|5.77|5.688|5.73|81112
1592487900|2020-06-18 13:45:00|5.74|5.745|5.69|5.71|101566
1592488200|2020-06-18 13:50:00|5.71|5.71|5.59|5.63|61139
1592488500|2020-06-18 13:55:00|5.64|5.64|5.585|5.6|21072
1592488800|2020-06-18 14:00:00|5.605|5.628|5.58|5.6|48611
1592489100|2020-06-18 14:05:00|5.6|5.625|5.58|5.605|38082
1592489400|2020-06-18 14:10:00|5.6|5.6|5.56|5.585|109000
1592489700|2020-06-18 14:15:00|5.59|5.62|5.58|5.59|22808
1592490000|2020-06-18 14:20:00|5.6|5.61|5.52|5.54|52299
1592490300|2020-06-18 14:25:00|5.54|5.545|5.525|5.525|33746
1592490600|2020-06-18 14:30:00|5.528|5.54|5.48|5.535|74756
1592490900|2020-06-18 14:35:00|5.54|5.565|5.52|5.52|64264
1592491200|2020-06-18 14:40:00|5.515|5.515|5.46|5.5|61497
1592491500|2020-06-18 14:45:00|5.49|5.505|5.48|5.49|17998
1592491800|2020-06-18 14:50:00|5.495|5.495|5.385|5.39|65845
1592492100|2020-06-18 14:55:00|5.4|5.455|5.37|5.455|42070
1592492400|2020-06-18 15:00:00|5.45|5.455|5.41|5.42|50008
1592492700|2020-06-18 15:05:00|5.425|5.425|5.4|5.41|138530
1592493000|2020-06-18 15:10:00|5.42|5.46|5.42|5.457|6929
1592493300|2020-06-18 15:15:00|5.45|5.47|5.45|5.46|10776
1592493600|2020-06-18 15:20:00|5.46|5.47|5.445|5.47|14657
1592493900|2020-06-18 15:25:00|5.47|5.52|5.46|5.515|85063
1592494200|2020-06-18 15:30:00|5.515|5.54|5.49|5.525|51175
1592494500|2020-06-18 15:35:00|5.52|5.52|5.48|5.495|29960
1592494800|2020-06-18 15:40:00|5.5|5.5|5.485|5.498|9959
1592495100|2020-06-18 15:45:00|5.495|5.498|5.49|5.495|1887
1592495400|2020-06-18 15:50:00|5.495|5.5|5.485|5.492|16213
1592495700|2020-06-18 15:55:00|5.5|5.505|5.49|5.505|7469
1592496000|2020-06-18 16:00:00|5.509|5.51|5.493|5.505|22120
1592496300|2020-06-18 16:05:00|5.51|5.545|5.51|5.54|21155
1592496600|2020-06-18 16:10:00|5.54|5.55|5.525|5.54|18613
1592496900|2020-06-18 16:15:00|5.54|5.555|5.54|5.55|23853
1592497200|2020-06-18 16:20:00|5.555|5.555|5.54|5.555|12597
1592497500|2020-06-18 16:25:00|5.55|5.56|5.55|5.56|1591
1592497800|2020-06-18 16:30:00|5.555|5.555|5.53|5.53|9265
1592498100|2020-06-18 16:35:00|5.53|5.53|5.525|5.53|9866
1592498400|2020-06-18 16:40:00|5.53|5.53|5.511|5.511|14252
1592498700|2020-06-18 16:45:00|5.52|5.52|5.51|5.515|1389
1592499000|2020-06-18 16:50:00|5.51|5.51|5.49|5.505|15142
1592499300|2020-06-18 16:55:00|5.505|5.505|5.49|5.495|16677
1592499600|2020-06-18 17:00:00|5.495|5.495|5.48|5.485|9041
1592499900|2020-06-18 17:05:00|5.48|5.48|5.47|5.475|5486
1592500200|2020-06-18 17:10:00|5.475|5.475|5.45|5.45|8398
1592500500|2020-06-18 17:15:00|5.455|5.46|5.455|5.46|11977
1592500800|2020-06-18 17:20:00|5.46|5.46|5.445|5.445|11787
1592501100|2020-06-18 17:25:00|5.45|5.45|5.4|5.425|50661
1592501400|2020-06-18 17:30:00|5.425|5.43|5.4|5.42|28543
1592501700|2020-06-18 17:35:00|5.418|5.43|5.417|5.43|5967
1592502000|2020-06-18 17:40:00|5.44|5.45|5.43|5.43|11174
1592502300|2020-06-18 17:45:00|5.43|5.43|5.42|5.42|945
1592502600|2020-06-18 17:50:00|5.425|5.425|5.42|5.425|4977
1592502900|2020-06-18 17:55:00|5.42|5.425|5.41|5.415|6548
1592503200|2020-06-18 18:00:00|5.41|5.415|5.405|5.415|15722
1592503500|2020-06-18 18:05:00|5.415|5.415|5.405|5.415|8075
1592503800|2020-06-18 18:10:00|5.42|5.42|5.42|5.42|670
1592504100|2020-06-18 18:15:00|5.41|5.43|5.405|5.425|19241
1592504400|2020-06-18 18:20:00|5.428|5.45|5.428|5.445|4913
1592504700|2020-06-18 18:25:00|5.45|5.465|5.44|5.445|17434
1592505000|2020-06-18 18:30:00|5.445|5.485|5.445|5.45|17373
1592505300|2020-06-18 18:35:00|5.455|5.455|5.44|5.445|5822
1592505600|2020-06-18 18:40:00|5.45|5.45|5.4|5.405|70668
1592505900|2020-06-18 18:45:00|5.405|5.405|5.401|5.405|1608
1592506200|2020-06-18 18:50:00|5.405|5.41|5.395|5.4|11242
1592506500|2020-06-18 18:55:00|5.401|5.405|5.39|5.39|11428
1592506800|2020-06-18 19:00:00|5.395|5.395|5.37|5.375|13457
1592507100|2020-06-18 19:05:00|5.378|5.38|5.36|5.37|23839
1592507400|2020-06-18 19:10:00|5.37|5.37|5.35|5.355|16310
1592507700|2020-06-18 19:15:00|5.35|5.365|5.35|5.365|10203
1592508000|2020-06-18 19:20:00|5.36|5.38|5.36|5.374|17565
1592508300|2020-06-18 19:25:00|5.375|5.405|5.375|5.375|59798
1592508600|2020-06-18 19:30:00|5.375|5.375|5.34|5.34|20975
1592508900|2020-06-18 19:35:00|5.345|5.35|5.33|5.33|29274
1592509200|2020-06-18 19:40:00|5.35|5.38|5.34|5.38|137841
1592509500|2020-06-18 19:45:00|5.38|5.385|5.36|5.385|125581
1592509800|2020-06-18 19:50:00|5.38|5.38|5.34|5.36|55819
1592510100|2020-06-18 19:55:00|5.36|5.38|5.34|5.35|168179
1592510400|2020-06-18 20:00:00|5.35|5.35|5.35|5.35|0
1592511300|2020-06-18 20:15:00|5.35|5.35|5.35|5.35|0
1592521200|2020-06-18 23:00:00|5.32|5.32|5.32|5.32|0
1592524200|2020-06-18 23:50:00|5.32|5.32|5.32|5.32|0
1592573400|2020-06-19 13:30:00|5.46|5.55|5.46|5.49|83486
1592573700|2020-06-19 13:35:00|5.5|5.57|5.49|5.56|23383
1592574000|2020-06-19 13:40:00|5.58|5.59|5.46|5.46|40807
1592574300|2020-06-19 13:45:00|5.46|5.48|5.42|5.47|9230
1592574600|2020-06-19 13:50:00|5.48|5.52|5.465|5.51|11806
1592574900|2020-06-19 13:55:00|5.51|5.53|5.5|5.5|8560
1592575200|2020-06-19 14:00:00|5.52|5.58|5.52|5.58|12113
1592575500|2020-06-19 14:05:00|5.57|5.64|5.55|5.61|46551
1592575800|2020-06-19 14:10:00|5.61|5.62|5.58|5.62|3116
1592576100|2020-06-19 14:15:00|5.62|5.64|5.595|5.625|11315
1592576400|2020-06-19 14:20:00|5.625|5.66|5.62|5.658|40162
1592576700|2020-06-19 14:25:00|5.66|5.67|5.64|5.67|18585
1592577000|2020-06-19 14:30:00|5.67|5.7|5.655|5.7|60729
1592577300|2020-06-19 14:35:00|5.705|5.73|5.68|5.69|18782
1592577600|2020-06-19 14:40:00|5.7|5.74|5.7|5.73|7400
1592577900|2020-06-19 14:45:00|5.72|5.74|5.71|5.73|12167
1592578200|2020-06-19 14:50:00|5.74|5.75|5.72|5.74|20466
1592578500|2020-06-19 14:55:00|5.745|5.745|5.66|5.66|8404
1592578800|2020-06-19 15:00:00|5.66|5.68|5.66|5.66|2343
1592579100|2020-06-19 15:05:00|5.66|5.67|5.65|5.66|6206
1592579400|2020-06-19 15:10:00|5.67|5.695|5.67|5.69|10220
1592579700|2020-06-19 15:15:00|5.695|5.705|5.695|5.705|695
1592580000|2020-06-19 15:20:00|5.72|5.73|5.71|5.72|15385
1592580300|2020-06-19 15:25:00|5.717|5.717|5.693|5.695|13810
1592580600|2020-06-19 15:30:00|5.695|5.7|5.67|5.67|12148
1592580900|2020-06-19 15:35:00|5.67|5.7|5.65|5.68|34173
1592581200|2020-06-19 15:40:00|5.67|5.67|5.655|5.655|1587
1592581500|2020-06-19 15:45:00|5.66|5.69|5.66|5.68|2883
1592581800|2020-06-19 15:50:00|5.68|5.69|5.68|5.69|3935
1592582100|2020-06-19 15:55:00|5.68|5.68|5.67|5.67|2409
1592582400|2020-06-19 16:00:00|5.67|5.67|5.651|5.67|5139
1592582700|2020-06-19 16:05:00|5.665|5.68|5.645|5.68|20867
1592583000|2020-06-19 16:10:00|5.68|5.69|5.66|5.66|12273
1592583300|2020-06-19 16:15:00|5.65|5.65|5.55|5.582|64984
1592583600|2020-06-19 16:20:00|5.57|5.61|5.55|5.58|29311
1592583900|2020-06-19 16:25:00|5.58|5.59|5.575|5.59|14013
1592584200|2020-06-19 16:30:00|5.6|5.61|5.58|5.58|6219
1592584500|2020-06-19 16:35:00|5.589|5.59|5.57|5.57|2294
1592584800|2020-06-19 16:40:00|5.56|5.59|5.555|5.59|9767
1592585100|2020-06-19 16:45:00|5.6|5.61|5.6|5.61|4340
1592585400|2020-06-19 16:50:00|5.62|5.62|5.58|5.58|7433
1592585700|2020-06-19 16:55:00|5.57|5.588|5.56|5.588|9497
1592586000|2020-06-19 17:00:00|5.59|5.6|5.57|5.58|15495
1592586300|2020-06-19 17:05:00|5.57|5.59|5.57|5.57|8406
1592586600|2020-06-19 17:10:00|5.57|5.6|5.565|5.579|7752
1592586900|2020-06-19 17:15:00|5.575|5.575|5.56|5.56|1880
1592587200|2020-06-19 17:20:00|5.56|5.56|5.54|5.55|21750
1592587500|2020-06-19 17:25:00|5.55|5.58|5.55|5.57|12207
1592587800|2020-06-19 17:30:00|5.56|5.56|5.54|5.54|5118
1592588100|2020-06-19 17:35:00|5.544|5.58|5.544|5.58|12146
1592588400|2020-06-19 17:40:00|5.58|5.59|5.57|5.59|1579
1592588700|2020-06-19 17:45:00|5.59|5.595|5.55|5.56|5973
1592589000|2020-06-19 17:50:00|5.57|5.58|5.55|5.56|5813
1592589300|2020-06-19 17:55:00|5.57|5.58|5.53|5.54|16313
1592589600|2020-06-19 18:00:00|5.534|5.55|5.52|5.53|35417
1592589900|2020-06-19 18:05:00|5.52|5.52|5.49|5.5|4384
1592590200|2020-06-19 18:10:00|5.49|5.5|5.47|5.47|14364
1592590500|2020-06-19 18:15:00|5.46|5.49|5.46|5.485|10814
1592590800|2020-06-19 18:20:00|5.49|5.53|5.49|5.51|11157
1592591100|2020-06-19 18:25:00|5.51|5.535|5.5|5.53|8443
1592591400|2020-06-19 18:30:00|5.52|5.545|5.51|5.54|6673
1592591700|2020-06-19 18:35:00|5.55|5.57|5.55|5.55|9168
1592592000|2020-06-19 18:40:00|5.55|5.58|5.55|5.58|3565
1592592300|2020-06-19 18:45:00|5.57|5.57|5.56|5.56|3997
1592592600|2020-06-19 18:50:00|5.55|5.55|5.54|5.55|1462
1592592900|2020-06-19 18:55:00|5.55|5.58|5.545|5.57|9179
1592593200|2020-06-19 19:00:00|5.57|5.59|5.56|5.59|11760
1592593500|2020-06-19 19:05:00|5.6|5.6|5.575|5.58|61116
1592593800|2020-06-19 19:10:00|5.58|5.61|5.57|5.61|10981
1592594100|2020-06-19 19:15:00|5.62|5.63|5.61|5.63|5459
1592594400|2020-06-19 19:20:00|5.62|5.655|5.61|5.645|22883
1592594700|2020-06-19 19:25:00|5.64|5.669|5.63|5.64|38729
1592595000|2020-06-19 19:30:00|5.635|5.64|5.62|5.635|20708
1592595300|2020-06-19 19:35:00|5.63|5.63|5.58|5.58|25982
1592595600|2020-06-19 19:40:00|5.58|5.58|5.56|5.57|29450
1592595900|2020-06-19 19:45:00|5.57|5.59|5.55|5.56|47908
1592596200|2020-06-19 19:50:00|5.55|5.56|5.54|5.56|32810
1592596500|2020-06-19 19:55:00|5.565|5.57|5.53|5.56|117037
1592596800|2020-06-19 20:00:00|5.57|5.57|5.57|5.57|276884
1592597700|2020-06-19 20:15:00|5.57|5.57|5.57|5.57|0
1592598000|2020-06-19 20:20:00|5.55|5.55|5.55|5.55|0
1592598300|2020-06-19 20:25:00|5.56|5.56|5.56|5.56|0
1592828100|2020-06-22 12:15:00|5.52|5.52|5.52|5.52|0
1592831100|2020-06-22 13:05:00|5.36|5.41|5.36|5.41|0
1592831400|2020-06-22 13:10:00|5.4|5.45|5.4|5.44|0
1592832600|2020-06-22 13:30:00|5.37|5.42|5.37|5.38|91168
1592832900|2020-06-22 13:35:00|5.41|5.433|5.36|5.398|29321
1592833200|2020-06-22 13:40:00|5.39|5.44|5.385|5.44|16306
1592833500|2020-06-22 13:45:00|5.45|5.5|5.45|5.46|13920
1592833800|2020-06-22 13:50:00|5.475|5.5|5.44|5.44|9109
1592834100|2020-06-22 13:55:00|5.45|5.46|5.42|5.42|10080
1592834400|2020-06-22 14:00:00|5.43|5.448|5.39|5.42|18694
1592834700|2020-06-22 14:05:00|5.42|5.45|5.395|5.42|17751
1592835000|2020-06-22 14:10:00|5.41|5.46|5.4|5.43|8199
1592835300|2020-06-22 14:15:00|5.435|5.435|5.404|5.405|11806
1592835600|2020-06-22 14:20:00|5.41|5.43|5.4|5.415|18112
1592835900|2020-06-22 14:25:00|5.4|5.42|5.4|5.41|16002
1592836200|2020-06-22 14:30:00|5.41|5.41|5.388|5.4|7640
1592836500|2020-06-22 14:35:00|5.4|5.41|5.395|5.398|8524
1592836800|2020-06-22 14:40:00|5.39|5.4|5.36|5.398|51927
1592837100|2020-06-22 14:45:00|5.4|5.43|5.4|5.41|5789
1592837400|2020-06-22 14:50:00|5.4|5.4|5.385|5.385|21560
1592837700|2020-06-22 14:55:00|5.38|5.38|5.35|5.36|9955
1592838000|2020-06-22 15:00:00|5.36|5.36|5.33|5.35|9459
1592838300|2020-06-22 15:05:00|5.35|5.37|5.35|5.357|11487
1592838600|2020-06-22 15:10:00|5.355|5.41|5.34|5.41|19644
1592838900|2020-06-22 15:15:00|5.42|5.43|5.4|5.4|29545
1592839200|2020-06-22 15:20:00|5.4|5.4|5.375|5.397|9150
1592839500|2020-06-22 15:25:00|5.385|5.385|5.37|5.38|12750
1592839800|2020-06-22 15:30:00|5.37|5.38|5.36|5.38|3860
1592840100|2020-06-22 15:35:00|5.38|5.38|5.38|5.38|1018
1592840400|2020-06-22 15:40:00|5.39|5.405|5.37|5.37|7971
1592840700|2020-06-22 15:45:00|5.37|5.38|5.37|5.38|3766
1592841000|2020-06-22 15:50:00|5.38|5.38|5.34|5.355|15707
1592841300|2020-06-22 15:55:00|5.35|5.365|5.345|5.36|21432
1592841600|2020-06-22 16:00:00|5.36|5.38|5.36|5.38|2339
1592841900|2020-06-22 16:05:00|5.378|5.38|5.378|5.38|4433
1592842200|2020-06-22 16:10:00|5.38|5.395|5.38|5.395|5678
1592842500|2020-06-22 16:15:00|5.4|5.41|5.375|5.392|26805
1592842800|2020-06-22 16:20:00|5.39|5.42|5.39|5.405|14075
1592843100|2020-06-22 16:25:00|5.4|5.405|5.385|5.405|17446
1592843400|2020-06-22 16:30:00|5.41|5.41|5.38|5.385|11093
1592843700|2020-06-22 16:35:00|5.375|5.375|5.36|5.36|8985
1592844000|2020-06-22 16:40:00|5.36|5.37|5.315|5.32|34314
1592844300|2020-06-22 16:45:00|5.32|5.325|5.28|5.282|28693
1592844600|2020-06-22 16:50:00|5.285|5.3|5.285|5.3|10269
1592844900|2020-06-22 16:55:00|5.305|5.35|5.305|5.34|15945
1592845200|2020-06-22 17:00:00|5.34|5.367|5.34|5.355|7171
1592845500|2020-06-22 17:05:00|5.36|5.36|5.35|5.355|8364
1592845800|2020-06-22 17:10:00|5.355|5.355|5.335|5.335|18292
1592846100|2020-06-22 17:15:00|5.33|5.35|5.325|5.345|9437
1592846400|2020-06-22 17:20:00|5.345|5.345|5.33|5.34|7331
1592846700|2020-06-22 17:25:00|5.342|5.35|5.34|5.34|4584
1592847000|2020-06-22 17:30:00|5.34|5.34|5.31|5.315|7139
1592847300|2020-06-22 17:35:00|5.31|5.33|5.305|5.33|10792
1592847600|2020-06-22 17:40:00|5.33|5.34|5.325|5.325|2857
1592847900|2020-06-22 17:45:00|5.325|5.345|5.325|5.34|17147
1592848200|2020-06-22 17:50:00|5.34|5.34|5.31|5.32|11697
1592848500|2020-06-22 17:55:00|5.315|5.33|5.315|5.33|9992
1592848800|2020-06-22 18:00:00|5.33|5.33|5.31|5.33|10678
1592849100|2020-06-22 18:05:00|5.33|5.33|5.32|5.33|10346
1592849400|2020-06-22 18:10:00|5.34|5.34|5.32|5.34|12130
1592849700|2020-06-22 18:15:00|5.33|5.38|5.32|5.33|38904
1592850000|2020-06-22 18:20:00|5.33|5.36|5.33|5.36|6401
1592850300|2020-06-22 18:25:00|5.355|5.37|5.35|5.36|3739
1592850600|2020-06-22 18:30:00|5.35|5.355|5.34|5.34|8715
1592850900|2020-06-22 18:35:00|5.34|5.365|5.34|5.365|6568
1592851200|2020-06-22 18:40:00|5.363|5.365|5.34|5.34|8281
1592851500|2020-06-22 18:45:00|5.34|5.36|5.34|5.36|9517
1592851800|2020-06-22 18:50:00|5.36|5.36|5.35|5.35|9988
1592852100|2020-06-22 18:55:00|5.359|5.37|5.355|5.37|5711
1592852400|2020-06-22 19:00:00|5.37|5.38|5.365|5.38|13211
1592852700|2020-06-22 19:05:00|5.374|5.38|5.36|5.36|10522
1592853000|2020-06-22 19:10:00|5.37|5.39|5.37|5.38|29220
1592853300|2020-06-22 19:15:00|5.38|5.39|5.37|5.37|19349
1592853600|2020-06-22 19:20:00|5.37|5.375|5.335|5.335|33008
1592853900|2020-06-22 19:25:00|5.34|5.36|5.338|5.36|11301
1592854200|2020-06-22 19:30:00|5.36|5.38|5.36|5.38|18013
1592854500|2020-06-22 19:35:00|5.38|5.405|5.36|5.4|59413
1592854800|2020-06-22 19:40:00|5.4|5.43|5.39|5.42|67634
1592855100|2020-06-22 19:45:00|5.42|5.43|5.4|5.4|44260
1592855400|2020-06-22 19:50:00|5.39|5.42|5.37|5.392|58307
1592855700|2020-06-22 19:55:00|5.39|5.405|5.38|5.38|118793
1592856000|2020-06-22 20:00:00|5.38|5.38|5.38|5.38|0
1592856900|2020-06-22 20:15:00|5.38|5.38|5.38|5.38|0
1592919000|2020-06-23 13:30:00|5.48|5.53|5.4|5.53|13199
1592919300|2020-06-23 13:35:00|5.52|5.55|5.49|5.525|16272
1592919600|2020-06-23 13:40:00|5.53|5.55|5.5|5.55|11252
1592919900|2020-06-23 13:45:00|5.55|5.57|5.52|5.53|20633
1592920200|2020-06-23 13:50:00|5.52|5.54|5.49|5.515|13497
1592920500|2020-06-23 13:55:00|5.51|5.53|5.49|5.53|16803
1592920800|2020-06-23 14:00:00|5.53|5.54|5.505|5.53|5617
1592921100|2020-06-23 14:05:00|5.54|5.55|5.51|5.52|12903
1592921400|2020-06-23 14:10:00|5.525|5.53|5.51|5.53|1665
1592921700|2020-06-23 14:15:00|5.53|5.55|5.53|5.55|9413
1592922000|2020-06-23 14:20:00|5.55|5.555|5.535|5.55|4656
1592922300|2020-06-23 14:25:00|5.56|5.575|5.56|5.575|2398
1592922600|2020-06-23 14:30:00|5.58|5.59|5.58|5.59|6936
1592922900|2020-06-23 14:35:00|5.595|5.63|5.575|5.62|15634
1592923200|2020-06-23 14:40:00|5.625|5.64|5.615|5.64|18108
1592923500|2020-06-23 14:45:00|5.63|5.64|5.617|5.64|13126
1592923800|2020-06-23 14:50:00|5.64|5.685|5.64|5.68|26097
1592924100|2020-06-23 14:55:00|5.68|5.68|5.65|5.655|11142
1592924400|2020-06-23 15:00:00|5.64|5.68|5.64|5.678|14774
1592924700|2020-06-23 15:05:00|5.675|5.697|5.66|5.69|32372
1592925000|2020-06-23 15:10:00|5.69|5.71|5.68|5.7|15156
1592925300|2020-06-23 15:15:00|5.69|5.695|5.68|5.68|4451
1592925600|2020-06-23 15:20:00|5.685|5.715|5.685|5.7|13435
1592925900|2020-06-23 15:25:00|5.707|5.707|5.69|5.69|4035
1592926800|2020-06-23 15:40:00|5.73|5.73|5.725|5.73|94663
1592927100|2020-06-23 15:45:00|5.72|5.73|5.72|5.72|9612
1592927400|2020-06-23 15:50:00|5.71|5.71|5.68|5.69|35114
1592927700|2020-06-23 15:55:00|5.695|5.73|5.691|5.725|13732
1592928000|2020-06-23 16:00:00|5.72|5.73|5.71|5.71|8581
1592928300|2020-06-23 16:05:00|5.71|5.71|5.695|5.695|4545
1592928600|2020-06-23 16:10:00|5.695|5.695|5.675|5.69|5566
1592929200|2020-06-23 16:20:00|5.69|5.71|5.68|5.71|5947
1592929500|2020-06-23 16:25:00|5.71|5.71|5.69|5.69|11115
1592929800|2020-06-23 16:30:00|5.68|5.68|5.675|5.68|3013
1592930100|2020-06-23 16:35:00|5.68|5.68|5.66|5.67|11924
1592930400|2020-06-23 16:40:00|5.66|5.66|5.65|5.65|6694
1592930700|2020-06-23 16:45:00|5.65|5.66|5.65|5.65|7977
1592931000|2020-06-23 16:50:00|5.65|5.66|5.64|5.66|3525
1592931300|2020-06-23 16:55:00|5.65|5.65|5.64|5.64|10010
1592931600|2020-06-23 17:00:00|5.645|5.65|5.63|5.64|4790
1592931900|2020-06-23 17:05:00|5.64|5.64|5.63|5.63|9269
1592932200|2020-06-23 17:10:00|5.63|5.65|5.63|5.65|4038
1592932500|2020-06-23 17:15:00|5.64|5.65|5.63|5.63|9155
1592932800|2020-06-23 17:20:00|5.64|5.65|5.64|5.64|2211
1592933100|2020-06-23 17:25:00|5.64|5.64|5.62|5.63|18026
1592933400|2020-06-23 17:30:00|5.63|5.64|5.62|5.63|4277
1592933700|2020-06-23 17:35:00|5.62|5.63|5.62|5.62|11726
1592934000|2020-06-23 17:40:00|5.62|5.62|5.605|5.61|5095
1592934300|2020-06-23 17:45:00|5.62|5.62|5.615|5.615|990
1592934600|2020-06-23 17:50:00|5.61|5.61|5.57|5.59|11252
1592934900|2020-06-23 17:55:00|5.59|5.6|5.59|5.6|1501
1592935200|2020-06-23 18:00:00|5.59|5.59|5.58|5.582|3362
1592935500|2020-06-23 18:05:00|5.585|5.59|5.58|5.59|8874
1592935800|2020-06-23 18:10:00|5.595|5.595|5.58|5.59|11724
1592936100|2020-06-23 18:15:00|5.59|5.59|5.59|5.59|701
1592936400|2020-06-23 18:20:00|5.585|5.6|5.58|5.585|7235
1592936700|2020-06-23 18:25:00|5.59|5.62|5.59|5.62|4756
1592937000|2020-06-23 18:30:00|5.61|5.61|5.6|5.61|4135
1592937300|2020-06-23 18:35:00|5.61|5.62|5.58|5.6|28191
1592937600|2020-06-23 18:40:00|5.605|5.61|5.6|5.6|3257
1592937900|2020-06-23 18:45:00|5.59|5.595|5.59|5.593|7428
1592938200|2020-06-23 18:50:00|5.595|5.615|5.595|5.615|5459
1592938500|2020-06-23 18:55:00|5.615|5.615|5.59|5.598|25110
1592938800|2020-06-23 19:00:00|5.6|5.6|5.58|5.58|11802
1592939100|2020-06-23 19:05:00|5.58|5.6|5.57|5.595|14904
1592939400|2020-06-23 19:10:00|5.595|5.605|5.585|5.605|12918
1592939700|2020-06-23 19:15:00|5.6|5.61|5.59|5.595|11456
1592940000|2020-06-23 19:20:00|5.595|5.595|5.56|5.56|20935
1592940300|2020-06-23 19:25:00|5.56|5.56|5.54|5.55|24801
1592940600|2020-06-23 19:30:00|5.55|5.555|5.54|5.55|13070
1592940900|2020-06-23 19:35:00|5.55|5.565|5.54|5.56|13888
1592941200|2020-06-23 19:40:00|5.55|5.57|5.55|5.57|22421
1592941500|2020-06-23 19:45:00|5.57|5.57|5.56|5.56|15405
1592941800|2020-06-23 19:50:00|5.55|5.56|5.51|5.53|73597
1592942100|2020-06-23 19:55:00|5.53|5.56|5.525|5.56|62184
1592942400|2020-06-23 20:00:00|5.56|5.56|5.56|5.56|0
1592943300|2020-06-23 20:15:00|5.56|5.56|5.56|5.56|0
1592944800|2020-06-23 20:40:00|5.56|5.56|5.56|5.56|0
1592945700|2020-06-23 20:55:00|5.58|5.58|5.58|5.58|0
1592946000|2020-06-23 21:00:00|5.52|5.52|5.52|5.52|0
1592946900|2020-06-23 21:15:00|5.72|5.72|5.72|5.72|0
1592952300|2020-06-23 22:45:00|5.65|5.65|5.65|5.65|0
1592953500|2020-06-23 23:05:00|5.73|5.73|5.73|5.73|0
1593005100|2020-06-24 13:25:00|5.56|5.56|5.51|5.51|0
1593005400|2020-06-24 13:30:00|5.43|5.48|5.39|5.405|47148
1593005700|2020-06-24 13:35:00|5.4|5.55|5.38|5.53|26067
1593006000|2020-06-24 13:40:00|5.54|5.54|5.47|5.51|10927
1593006300|2020-06-24 13:45:00|5.51|5.515|5.43|5.44|24269
1593006600|2020-06-24 13:50:00|5.445|5.47|5.43|5.469|26540
1593006900|2020-06-24 13:55:00|5.47|5.49|5.41|5.41|22970
1593007200|2020-06-24 14:00:00|5.41|5.495|5.41|5.46|8661
1593007500|2020-06-24 14:05:00|5.46|5.52|5.46|5.5|19524
1593007800|2020-06-24 14:10:00|5.5|5.55|5.5|5.55|9617
1593008100|2020-06-24 14:15:00|5.56|5.56|5.52|5.54|7815
1593008400|2020-06-24 14:20:00|5.53|5.56|5.53|5.56|24189
1593008700|2020-06-24 14:25:00|5.565|5.565|5.53|5.56|9536
1593009000|2020-06-24 14:30:00|5.57|5.58|5.52|5.54|8557
1593009300|2020-06-24 14:35:00|5.55|5.57|5.49|5.5|16865
1593009600|2020-06-24 14:40:00|5.53|5.55|5.525|5.55|6309
1593009900|2020-06-24 14:45:00|5.548|5.548|5.52|5.53|6378
1593010200|2020-06-24 14:50:00|5.54|5.55|5.52|5.535|8188
1593010500|2020-06-24 14:55:00|5.54|5.55|5.51|5.51|6461
1593010800|2020-06-24 15:00:00|5.51|5.57|5.51|5.57|7529
1593011100|2020-06-24 15:05:00|5.56|5.57|5.515|5.515|10159
1593011400|2020-06-24 15:10:00|5.52|5.525|5.5|5.5|18494
1593011700|2020-06-24 15:15:00|5.5|5.51|5.46|5.485|41599
1593012000|2020-06-24 15:20:00|5.48|5.49|5.47|5.47|2555
1593012300|2020-06-24 15:25:00|5.47|5.52|5.465|5.51|19153
1593012600|2020-06-24 15:30:00|5.51|5.51|5.45|5.47|33987
1593012900|2020-06-24 15:35:00|5.465|5.48|5.42|5.42|36214
1593013200|2020-06-24 15:40:00|5.42|5.42|5.4|5.41|8906
1593013500|2020-06-24 15:45:00|5.41|5.41|5.35|5.35|32535
1593013800|2020-06-24 15:50:00|5.375|5.39|5.368|5.38|46892
1593014100|2020-06-24 15:55:00|5.39|5.43|5.39|5.43|7884
1593014400|2020-06-24 16:00:00|5.43|5.45|5.43|5.45|4753
1593014700|2020-06-24 16:05:00|5.45|5.45|5.41|5.42|3546
1593015000|2020-06-24 16:10:00|5.413|5.43|5.41|5.42|2351
1593015300|2020-06-24 16:15:00|5.43|5.44|5.422|5.44|3548
1593015600|2020-06-24 16:20:00|5.45|5.48|5.445|5.48|17915
1593015900|2020-06-24 16:25:00|5.49|5.49|5.45|5.475|20697
1593016200|2020-06-24 16:30:00|5.475|5.475|5.43|5.43|15352
1593016500|2020-06-24 16:35:00|5.435|5.45|5.435|5.45|6914
1593016800|2020-06-24 16:40:00|5.45|5.5|5.45|5.49|2306
1593017100|2020-06-24 16:45:00|5.49|5.51|5.46|5.51|59745
1593017400|2020-06-24 16:50:00|5.505|5.52|5.505|5.52|1825
1593017700|2020-06-24 16:55:00|5.51|5.53|5.48|5.525|33888
1593018000|2020-06-24 17:00:00|5.52|5.56|5.515|5.55|21149
1593018300|2020-06-24 17:05:00|5.55|5.56|5.54|5.54|5245
1593018600|2020-06-24 17:10:00|5.55|5.55|5.515|5.53|7596
1593018900|2020-06-24 17:15:00|5.52|5.555|5.515|5.55|15410
1593019200|2020-06-24 17:20:00|5.54|5.54|5.52|5.52|4716
1593019500|2020-06-24 17:25:00|5.52|5.53|5.515|5.53|13385
1593019800|2020-06-24 17:30:00|5.52|5.53|5.52|5.52|27343
1593020100|2020-06-24 17:35:00|5.51|5.515|5.51|5.51|2527
1593020400|2020-06-24 17:40:00|5.515|5.52|5.5|5.52|4582
1593020700|2020-06-24 17:45:00|5.52|5.52|5.49|5.505|31409
1593021000|2020-06-24 17:50:00|5.51|5.525|5.51|5.51|9433
1593021300|2020-06-24 17:55:00|5.511|5.54|5.511|5.53|7945
1593021600|2020-06-24 18:00:00|5.54|5.54|5.514|5.52|13159
1593021900|2020-06-24 18:05:00|5.52|5.545|5.52|5.53|5764
1593022200|2020-06-24 18:10:00|5.53|5.53|5.51|5.526|6415
1593022500|2020-06-24 18:15:00|5.53|5.54|5.52|5.52|3165
1593022800|2020-06-24 18:20:00|5.52|5.525|5.495|5.5|20206
1593023100|2020-06-24 18:25:00|5.502|5.51|5.5|5.51|2162
1593023400|2020-06-24 18:30:00|5.51|5.525|5.51|5.52|6117
1593023700|2020-06-24 18:35:00|5.51|5.51|5.5|5.5|10405
1593024000|2020-06-24 18:40:00|5.5|5.505|5.48|5.48|3678
1593024300|2020-06-24 18:45:00|5.47|5.49|5.47|5.48|3533
1593024600|2020-06-24 18:50:00|5.475|5.485|5.45|5.47|3330
1593024900|2020-06-24 18:55:00|5.48|5.49|5.46|5.46|7312
1593025200|2020-06-24 19:00:00|5.46|5.475|5.46|5.47|5296
1593025500|2020-06-24 19:05:00|5.47|5.47|5.44|5.44|24303
1593025800|2020-06-24 19:10:00|5.45|5.48|5.45|5.48|10350
1593026100|2020-06-24 19:15:00|5.49|5.49|5.465|5.47|5003
1593026400|2020-06-24 19:20:00|5.487|5.487|5.46|5.46|6462
1593026700|2020-06-24 19:25:00|5.47|5.47|5.455|5.46|7621
1593027000|2020-06-24 19:30:00|5.455|5.475|5.45|5.45|7603
1593027300|2020-06-24 19:35:00|5.46|5.475|5.44|5.44|17284
1593027600|2020-06-24 19:40:00|5.45|5.48|5.45|5.47|23198
1593027900|2020-06-24 19:45:00|5.47|5.49|5.45|5.45|29915
1593028200|2020-06-24 19:50:00|5.46|5.46|5.41|5.43|21190
1593028500|2020-06-24 19:55:00|5.43|5.46|5.43|5.46|115901
1593028800|2020-06-24 20:00:00|5.46|5.46|5.46|5.46|40259
1593029700|2020-06-24 20:15:00|5.46|5.46|5.46|5.46|0
1593039600|2020-06-24 23:00:00|5.67|5.67|5.67|5.67|0
1593091800|2020-06-25 13:30:00|5.39|5.41|5.33|5.38|28441
1593092100|2020-06-25 13:35:00|5.39|5.46|5.37|5.46|13861
1593092400|2020-06-25 13:40:00|5.44|5.46|5.38|5.46|47321
1593092700|2020-06-25 13:45:00|5.47|5.52|5.45|5.47|23003
1593093000|2020-06-25 13:50:00|5.46|5.565|5.46|5.549|16847
1593093300|2020-06-25 13:55:00|5.53|5.54|5.5|5.53|21425
1593093600|2020-06-25 14:00:00|5.53|5.58|5.53|5.55|47571
1593093900|2020-06-25 14:05:00|5.55|5.59|5.53|5.59|25492
1593094200|2020-06-25 14:10:00|5.6|5.65|5.6|5.64|17679
1593094500|2020-06-25 14:15:00|5.65|5.65|5.616|5.62|13380
1593094800|2020-06-25 14:20:00|5.63|5.66|5.63|5.64|8379
1593095100|2020-06-25 14:25:00|5.64|5.64|5.63|5.639|3797
1593095400|2020-06-25 14:30:00|5.635|5.646|5.575|5.58|31508
1593095700|2020-06-25 14:35:00|5.58|5.6|5.56|5.56|13575
1593096000|2020-06-25 14:40:00|5.57|5.58|5.535|5.56|13725
1593096300|2020-06-25 14:45:00|5.58|5.59|5.57|5.57|4555
1593096600|2020-06-25 14:50:00|5.55|5.57|5.54|5.54|8061
1593096900|2020-06-25 14:55:00|5.54|5.58|5.54|5.58|2470
1593097200|2020-06-25 15:00:00|5.58|5.58|5.53|5.544|25177
1593097500|2020-06-25 15:05:00|5.54|5.555|5.535|5.555|4074
1593097800|2020-06-25 15:10:00|5.57|5.625|5.56|5.56|19273
1593098100|2020-06-25 15:15:00|5.56|5.585|5.555|5.58|6263
1593098400|2020-06-25 15:20:00|5.57|5.57|5.56|5.57|1593
1593098700|2020-06-25 15:25:00|5.565|5.58|5.565|5.565|6205
1593099000|2020-06-25 15:30:00|5.565|5.565|5.53|5.54|7105
1593099300|2020-06-25 15:35:00|5.54|5.56|5.54|5.56|6070
1593099600|2020-06-25 15:40:00|5.55|5.555|5.55|5.55|4282
1593099900|2020-06-25 15:45:00|5.54|5.57|5.54|5.57|2567
1593100200|2020-06-25 15:50:00|5.58|5.6|5.58|5.6|4209
1593100500|2020-06-25 15:55:00|5.605|5.605|5.56|5.57|21744
1593100800|2020-06-25 16:00:00|5.58|5.61|5.575|5.6|21096
1593101100|2020-06-25 16:05:00|5.6|5.615|5.6|5.61|903
1593101400|2020-06-25 16:10:00|5.615|5.615|5.61|5.61|4101
1593101700|2020-06-25 16:15:00|5.61|5.62|5.6|5.61|5846
1593102000|2020-06-25 16:20:00|5.62|5.64|5.61|5.64|20499
1593102300|2020-06-25 16:25:00|5.63|5.635|5.6|5.6|21363
1593102600|2020-06-25 16:30:00|5.6|5.6|5.59|5.59|3470
1593102900|2020-06-25 16:35:00|5.58|5.585|5.57|5.585|4705
1593103200|2020-06-25 16:40:00|5.58|5.58|5.57|5.57|673
1593103500|2020-06-25 16:45:00|5.577|5.58|5.577|5.58|1330
1593103800|2020-06-25 16:50:00|5.58|5.58|5.57|5.575|884
1593104100|2020-06-25 16:55:00|5.57|5.58|5.57|5.57|805
1593104400|2020-06-25 17:00:00|5.578|5.58|5.565|5.57|5213
1593104700|2020-06-25 17:05:00|5.57|5.58|5.57|5.57|772
1593105000|2020-06-25 17:10:00|5.57|5.57|5.56|5.57|2029
1593105300|2020-06-25 17:15:00|5.575|5.575|5.575|5.575|286
1593105600|2020-06-25 17:20:00|5.58|5.58|5.565|5.565|4636
1593105900|2020-06-25 17:25:00|5.57|5.61|5.57|5.6|17049
1593106200|2020-06-25 17:30:00|5.61|5.62|5.6|5.61|13618
1593106500|2020-06-25 17:35:00|5.61|5.625|5.605|5.625|3665
1593106800|2020-06-25 17:40:00|5.624|5.624|5.6|5.6|12900
1593107100|2020-06-25 17:45:00|5.61|5.61|5.61|5.61|321
1593107400|2020-06-25 17:50:00|5.61|5.61|5.6|5.6|6385
1593107700|2020-06-25 17:55:00|5.6|5.6|5.6|5.6|1036
1593108000|2020-06-25 18:00:00|5.595|5.6|5.58|5.58|3940
1593108300|2020-06-25 18:05:00|5.58|5.59|5.57|5.57|1630
1593108600|2020-06-25 18:10:00|5.57|5.598|5.57|5.598|2268
1593108900|2020-06-25 18:15:00|5.595|5.61|5.595|5.61|3724
1593109200|2020-06-25 18:20:00|5.6|5.6|5.585|5.585|4481
1593109500|2020-06-25 18:25:00|5.6|5.6|5.595|5.595|702
1593109800|2020-06-25 18:30:00|5.59|5.595|5.59|5.595|2073
1593110100|2020-06-25 18:35:00|5.595|5.595|5.585|5.59|2989
1593110400|2020-06-25 18:40:00|5.6|5.6|5.6|5.6|516
1593110700|2020-06-25 18:45:00|5.6|5.61|5.6|5.61|5583
1593111000|2020-06-25 18:50:00|5.61|5.61|5.605|5.61|2477
1593111300|2020-06-25 18:55:00|5.61|5.61|5.602|5.605|1759
1593111600|2020-06-25 19:00:00|5.61|5.62|5.6|5.62|3975
1593111900|2020-06-25 19:05:00|5.62|5.64|5.62|5.63|3642
1593112200|2020-06-25 19:10:00|5.64|5.67|5.64|5.67|13969
1593112500|2020-06-25 19:15:00|5.668|5.68|5.66|5.675|7706
1593112800|2020-06-25 19:20:00|5.68|5.7|5.677|5.695|10944
1593113100|2020-06-25 19:25:00|5.7|5.73|5.7|5.73|22831
1593113400|2020-06-25 19:30:00|5.72|5.73|5.7|5.715|36061
1593113700|2020-06-25 19:35:00|5.715|5.728|5.69|5.692|40620
1593114000|2020-06-25 19:40:00|5.7|5.7|5.67|5.695|44580
1593114300|2020-06-25 19:45:00|5.698|5.71|5.69|5.7|59639
1593114600|2020-06-25 19:50:00|5.7|5.745|5.68|5.745|115547
1593114900|2020-06-25 19:55:00|5.745|5.775|5.74|5.77|181492
1593115200|2020-06-25 20:00:00|5.77|5.77|5.77|5.77|0
1593116100|2020-06-25 20:15:00|5.77|5.77|5.77|5.77|0
1593176100|2020-06-26 12:55:00|5.84|5.84|5.84|5.84|0
1593178200|2020-06-26 13:30:00|5.75|5.75|5.651|5.69|18892
1593178500|2020-06-26 13:35:00|5.58|5.73|5.58|5.71|26981
1593178800|2020-06-26 13:40:00|5.71|5.78|5.7|5.73|31338
1593179100|2020-06-26 13:45:00|5.72|5.745|5.7|5.71|25829
1593179400|2020-06-26 13:50:00|5.71|5.72|5.67|5.69|18183
1593179700|2020-06-26 13:55:00|5.695|5.72|5.665|5.72|29394
1593180000|2020-06-26 14:00:00|5.715|5.715|5.65|5.68|12315
1593180300|2020-06-26 14:05:00|5.67|5.68|5.66|5.67|16838
1593180600|2020-06-26 14:10:00|5.665|5.67|5.64|5.655|20695
1593180900|2020-06-26 14:15:00|5.66|5.68|5.65|5.68|24079
1593181200|2020-06-26 14:20:00|5.68|5.695|5.66|5.695|14991
1593181500|2020-06-26 14:25:00|5.69|5.69|5.66|5.69|13112
1593181800|2020-06-26 14:30:00|5.7|5.71|5.65|5.67|19367
1593182100|2020-06-26 14:35:00|5.67|5.69|5.655|5.665|69708
1593182400|2020-06-26 14:40:00|5.67|5.68|5.662|5.67|11590
1593182700|2020-06-26 14:45:00|5.67|5.675|5.64|5.655|10083
1593183000|2020-06-26 14:50:00|5.66|5.68|5.65|5.67|24184
1593183300|2020-06-26 14:55:00|5.67|5.69|5.66|5.69|10851
1593183600|2020-06-26 15:00:00|5.69|5.705|5.655|5.67|17008
1593183900|2020-06-26 15:05:00|5.665|5.68|5.66|5.665|7162
1593184200|2020-06-26 15:10:00|5.66|5.69|5.66|5.685|13555
1593184500|2020-06-26 15:15:00|5.672|5.672|5.66|5.67|13116
1593184800|2020-06-26 15:20:00|5.66|5.675|5.655|5.66|1850
1593185100|2020-06-26 15:25:00|5.67|5.67|5.65|5.65|2121
1593185400|2020-06-26 15:30:00|5.66|5.68|5.64|5.65|5569
1593185700|2020-06-26 15:35:00|5.66|5.69|5.655|5.68|3235
1593186000|2020-06-26 15:40:00|5.68|5.68|5.66|5.66|1079
1593186300|2020-06-26 15:45:00|5.66|5.68|5.65|5.675|8226
1593186600|2020-06-26 15:50:00|5.68|5.685|5.675|5.685|1000
1593186900|2020-06-26 15:55:00|5.67|5.7|5.67|5.68|9067
1593187200|2020-06-26 16:00:00|5.685|5.685|5.675|5.685|5057
1593187500|2020-06-26 16:05:00|5.68|5.685|5.66|5.66|4502
1593187800|2020-06-26 16:10:00|5.655|5.67|5.65|5.66|9497
1593188100|2020-06-26 16:15:00|5.655|5.66|5.64|5.65|26522
1593188400|2020-06-26 16:20:00|5.64|5.67|5.62|5.67|33150
1593188700|2020-06-26 16:25:00|5.665|5.675|5.65|5.675|5488
1593189000|2020-06-26 16:30:00|5.675|5.675|5.65|5.67|6422
1593189300|2020-06-26 16:35:00|5.675|5.69|5.675|5.685|2542
1593189600|2020-06-26 16:40:00|5.675|5.677|5.655|5.67|6174
1593189900|2020-06-26 16:45:00|5.67|5.685|5.665|5.68|7064
1593190200|2020-06-26 16:50:00|5.67|5.68|5.66|5.68|7945
1593190500|2020-06-26 16:55:00|5.68|5.69|5.68|5.69|3501
1593190800|2020-06-26 17:00:00|5.695|5.71|5.685|5.71|6174
1593191100|2020-06-26 17:05:00|5.71|5.71|5.69|5.69|2889
1593191400|2020-06-26 17:10:00|5.693|5.705|5.68|5.705|17510
1593191700|2020-06-26 17:15:00|5.69|5.7|5.69|5.7|1800
1593192000|2020-06-26 17:20:00|5.7|5.7|5.68|5.695|7251
1593192300|2020-06-26 17:25:00|5.69|5.7|5.68|5.7|6732
1593192600|2020-06-26 17:30:00|5.695|5.7|5.69|5.7|2235
1593192900|2020-06-26 17:35:00|5.695|5.695|5.68|5.69|7552
1593193200|2020-06-26 17:40:00|5.69|5.69|5.675|5.68|10439
1593193500|2020-06-26 17:45:00|5.68|5.69|5.67|5.685|11580
1593193800|2020-06-26 17:50:00|5.69|5.69|5.675|5.69|7673
1593194100|2020-06-26 17:55:00|5.69|5.69|5.685|5.69|2961
1593194400|2020-06-26 18:00:00|5.685|5.685|5.665|5.68|4402
1593194700|2020-06-26 18:05:00|5.67|5.67|5.66|5.67|3260
1593195000|2020-06-26 18:10:00|5.665|5.67|5.64|5.64|25846
1593195300|2020-06-26 18:15:00|5.63|5.65|5.63|5.645|11714
1593195600|2020-06-26 18:20:00|5.645|5.65|5.63|5.635|3664
1593195900|2020-06-26 18:25:00|5.64|5.64|5.62|5.64|9094
1593196200|2020-06-26 18:30:00|5.635|5.64|5.63|5.63|9820
1593196500|2020-06-26 18:35:00|5.62|5.63|5.62|5.63|34524
1593196800|2020-06-26 18:40:00|5.63|5.64|5.62|5.625|25690
1593197100|2020-06-26 18:45:00|5.63|5.63|5.62|5.62|13000
1593197400|2020-06-26 18:50:00|5.62|5.64|5.62|5.635|8500
1593197700|2020-06-26 18:55:00|5.63|5.63|5.614|5.62|14571
1593198000|2020-06-26 19:00:00|5.62|5.64|5.61|5.615|11700
1593198300|2020-06-26 19:05:00|5.615|5.625|5.615|5.625|2755
1593198600|2020-06-26 19:10:00|5.62|5.65|5.615|5.645|47681
1593198900|2020-06-26 19:15:00|5.64|5.645|5.635|5.64|20470
1593199200|2020-06-26 19:20:00|5.64|5.65|5.635|5.64|16617
1593199500|2020-06-26 19:25:00|5.64|5.64|5.63|5.64|23647
1593199800|2020-06-26 19:30:00|5.63|5.635|5.59|5.59|29922
1593200100|2020-06-26 19:35:00|5.585|5.59|5.57|5.58|45686
1593200400|2020-06-26 19:40:00|5.582|5.615|5.58|5.61|64587
1593200700|2020-06-26 19:45:00|5.61|5.65|5.6|5.645|156262
1593201000|2020-06-26 19:50:00|5.645|5.705|5.64|5.695|175037
1593201300|2020-06-26 19:55:00|5.69|5.71|5.69|5.7|183061
1593201600|2020-06-26 20:00:00|5.7|5.7|5.7|5.7|57588
1593202500|2020-06-26 20:15:00|5.7|5.7|5.7|5.7|0
1593204000|2020-06-26 20:40:00|5.7|5.7|5.7|5.7|0
1593432900|2020-06-29 12:15:00|5.7|5.7|5.7|5.7|0
1593437400|2020-06-29 13:30:00|5.72|5.82|5.72|5.814|20234
1593437700|2020-06-29 13:35:00|5.81|5.82|5.77|5.801|23277
1593438000|2020-06-29 13:40:00|5.8|5.89|5.77|5.87|55234
1593438300|2020-06-29 13:45:00|5.86|5.87|5.79|5.79|35992
1593438600|2020-06-29 13:50:00|5.79|5.8|5.765|5.79|19331
1593438900|2020-06-29 13:55:00|5.79|5.795|5.79|5.79|2480
1593439200|2020-06-29 14:00:00|5.8|5.86|5.79|5.85|46336
1593439500|2020-06-29 14:05:00|5.85|5.87|5.79|5.79|60549
1593439800|2020-06-29 14:10:00|5.79|5.82|5.785|5.818|16771
1593440100|2020-06-29 14:15:00|5.815|5.85|5.78|5.85|124318
1593440400|2020-06-29 14:20:00|5.845|5.845|5.79|5.835|5932
1593440700|2020-06-29 14:25:00|5.84|5.86|5.815|5.815|6002
1593441000|2020-06-29 14:30:00|5.82|5.85|5.82|5.85|3081
1593441300|2020-06-29 14:35:00|5.85|5.86|5.82|5.845|7243
1593441600|2020-06-29 14:40:00|5.842|5.845|5.77|5.8|25955
1593441900|2020-06-29 14:45:00|5.79|5.815|5.79|5.8|14858
1593442200|2020-06-29 14:50:00|5.81|5.82|5.79|5.81|24920
1593442500|2020-06-29 14:55:00|5.81|5.815|5.8|5.81|3498
1593442800|2020-06-29 15:00:00|5.81|5.81|5.785|5.795|14717
1593443100|2020-06-29 15:05:00|5.79|5.8|5.785|5.8|20736
1593443400|2020-06-29 15:10:00|5.8|5.8|5.78|5.785|9293
1593443700|2020-06-29 15:15:00|5.78|5.78|5.75|5.77|11810
1593444000|2020-06-29 15:20:00|5.775|5.775|5.77|5.77|1750
1593444300|2020-06-29 15:25:00|5.8|5.805|5.8|5.805|7417
1593444600|2020-06-29 15:30:00|5.805|5.815|5.8|5.81|5140
1593444900|2020-06-29 15:35:00|5.81|5.815|5.8|5.81|3055
1593445200|2020-06-29 15:40:00|5.82|5.83|5.82|5.825|4146
1593445500|2020-06-29 15:45:00|5.825|5.825|5.81|5.81|5908
1593445800|2020-06-29 15:50:00|5.81|5.815|5.81|5.81|965
1593446100|2020-06-29 15:55:00|5.8|5.805|5.8|5.805|4402
1593446400|2020-06-29 16:00:00|5.8|5.815|5.8|5.815|1421
1593446700|2020-06-29 16:05:00|5.81|5.81|5.785|5.785|2872
1593447000|2020-06-29 16:10:00|5.79|5.815|5.79|5.815|5187
1593447300|2020-06-29 16:15:00|5.81|5.84|5.81|5.84|11812
1593447600|2020-06-29 16:20:00|5.84|5.845|5.84|5.845|3864
1593447900|2020-06-29 16:25:00|5.845|5.85|5.84|5.845|617
1593448200|2020-06-29 16:30:00|5.85|5.88|5.85|5.88|17340
1593448500|2020-06-29 16:35:00|5.88|5.88|5.875|5.875|3435
1593448800|2020-06-29 16:40:00|5.878|5.878|5.86|5.86|13041
1593449100|2020-06-29 16:45:00|5.865|5.865|5.85|5.86|3952
1593449400|2020-06-29 16:50:00|5.865|5.865|5.86|5.865|754
1593449700|2020-06-29 16:55:00|5.865|5.87|5.85|5.86|9380
1593450000|2020-06-29 17:00:00|5.85|5.86|5.845|5.85|6835
1593450300|2020-06-29 17:05:00|5.84|5.86|5.84|5.86|9776
1593450600|2020-06-29 17:10:00|5.86|5.87|5.86|5.87|3575
1593450900|2020-06-29 17:15:00|5.865|5.865|5.85|5.85|6277
1593451200|2020-06-29 17:20:00|5.855|5.855|5.85|5.855|3821
1593451500|2020-06-29 17:25:00|5.84|5.855|5.84|5.85|3140
1593451800|2020-06-29 17:30:00|5.85|5.855|5.83|5.835|3570
1593452100|2020-06-29 17:35:00|5.835|5.84|5.83|5.84|5637
1593452400|2020-06-29 17:40:00|5.845|5.845|5.83|5.835|1960
1593452700|2020-06-29 17:45:00|5.835|5.84|5.82|5.84|14075
1593453000|2020-06-29 17:50:00|5.835|5.84|5.83|5.835|1896
1593453300|2020-06-29 17:55:00|5.835|5.835|5.825|5.83|8741
1593453600|2020-06-29 18:00:00|5.83|5.855|5.82|5.855|22627
1593453900|2020-06-29 18:05:00|5.85|5.86|5.85|5.85|9420
1593454200|2020-06-29 18:10:00|5.845|5.845|5.84|5.845|3958
1593454500|2020-06-29 18:15:00|5.845|5.855|5.845|5.855|5216
1593454800|2020-06-29 18:20:00|5.85|5.855|5.84|5.84|6940
1593455100|2020-06-29 18:25:00|5.845|5.845|5.83|5.84|11167
1593455400|2020-06-29 18:30:00|5.84|5.84|5.83|5.84|3743
1593455700|2020-06-29 18:35:00|5.835|5.84|5.825|5.835|6650
1593456000|2020-06-29 18:40:00|5.83|5.84|5.83|5.835|4997
1593456300|2020-06-29 18:45:00|5.835|5.84|5.82|5.82|8275
1593456600|2020-06-29 18:50:00|5.825|5.827|5.815|5.827|5408
1593456900|2020-06-29 18:55:00|5.82|5.83|5.82|5.83|6945
1593457200|2020-06-29 19:00:00|5.825|5.825|5.815|5.82|12753
1593457500|2020-06-29 19:05:00|5.815|5.815|5.81|5.81|18014
1593457800|2020-06-29 19:10:00|5.81|5.815|5.79|5.815|39424
1593458100|2020-06-29 19:15:00|5.815|5.845|5.815|5.845|18343
1593458400|2020-06-29 19:20:00|5.845|5.86|5.845|5.855|21499
1593458700|2020-06-29 19:25:00|5.855|5.86|5.85|5.85|5011
1593459000|2020-06-29 19:30:00|5.85|5.88|5.85|5.875|23777
1593459300|2020-06-29 19:35:00|5.87|5.88|5.84|5.845|22259
1593459600|2020-06-29 19:40:00|5.845|5.845|5.8|5.82|46086
1593459900|2020-06-29 19:45:00|5.815|5.83|5.81|5.83|53016
1593460200|2020-06-29 19:50:00|5.82|5.84|5.81|5.83|83899
1593460500|2020-06-29 19:55:00|5.83|5.88|5.825|5.85|112092
1593460800|2020-06-29 20:00:00|5.85|5.85|5.85|5.85|0
1593461700|2020-06-29 20:15:00|5.85|5.85|5.85|5.85|0
1593462300|2020-06-29 20:25:00|5.6|5.6|5.6|5.6|0
1593463500|2020-06-29 20:45:00|5.85|5.85|5.85|5.85|0
1593519300|2020-06-30 12:15:00|5.79|5.79|5.79|5.79|0
1593521100|2020-06-30 12:45:00|5.79|5.79|5.78|5.78|0
1593523800|2020-06-30 13:30:00|5.73|5.774|5.65|5.65|49281
1593524100|2020-06-30 13:35:00|5.678|5.74|5.6|5.67|78851
1593524400|2020-06-30 13:40:00|5.65|5.68|5.58|5.68|27623
1593524700|2020-06-30 13:45:00|5.68|5.705|5.635|5.635|5888
1593525000|2020-06-30 13:50:00|5.63|5.66|5.62|5.64|5940
1593525300|2020-06-30 13:55:00|5.67|5.68|5.65|5.662|17725
1593525600|2020-06-30 14:00:00|5.665|5.71|5.665|5.71|34797
1593525900|2020-06-30 14:05:00|5.71|5.715|5.7|5.71|23223
1593526200|2020-06-30 14:10:00|5.715|5.715|5.67|5.68|51763
1593526500|2020-06-30 14:15:00|5.675|5.685|5.66|5.685|43354
1593526800|2020-06-30 14:20:00|5.69|5.69|5.68|5.685|13318
1593527100|2020-06-30 14:25:00|5.68|5.69|5.66|5.669|60016
1593527400|2020-06-30 14:30:00|5.66|5.68|5.66|5.675|38150
1593527700|2020-06-30 14:35:00|5.68|5.68|5.67|5.67|14482
1593528000|2020-06-30 14:40:00|5.675|5.705|5.675|5.705|27569
1593528300|2020-06-30 14:45:00|5.71|5.715|5.71|5.715|7957
1593528600|2020-06-30 14:50:00|5.73|5.75|5.72|5.74|31699
1593528900|2020-06-30 14:55:00|5.735|5.74|5.71|5.73|25886
1593529200|2020-06-30 15:00:00|5.735|5.745|5.73|5.745|8027
1593529500|2020-06-30 15:05:00|5.75|5.75|5.72|5.73|17952
1593529800|2020-06-30 15:10:00|5.74|5.76|5.735|5.747|16069
1593530100|2020-06-30 15:15:00|5.74|5.75|5.74|5.74|3497
1593530400|2020-06-30 15:20:00|5.745|5.745|5.73|5.74|13144
1593530700|2020-06-30 15:25:00|5.74|5.74|5.71|5.72|21190
1593531000|2020-06-30 15:30:00|5.72|5.72|5.69|5.7|19873
1593531300|2020-06-30 15:35:00|5.7|5.71|5.69|5.7|52102
1593531600|2020-06-30 15:40:00|5.7|5.7|5.685|5.685|10540
1593531900|2020-06-30 15:45:00|5.685|5.69|5.681|5.685|15809
1593532200|2020-06-30 15:50:00|5.685|5.695|5.685|5.695|25630
1593532500|2020-06-30 15:55:00|5.69|5.72|5.69|5.72|75257
1593532800|2020-06-30 16:00:00|5.72|5.73|5.685|5.7|12794
1593533100|2020-06-30 16:05:00|5.69|5.695|5.69|5.695|4595
1593533400|2020-06-30 16:10:00|5.695|5.71|5.695|5.705|9200
1593533700|2020-06-30 16:15:00|5.705|5.73|5.7|5.705|31677
1593534000|2020-06-30 16:20:00|5.71|5.71|5.68|5.71|27403
1593534300|2020-06-30 16:25:00|5.71|5.73|5.69|5.705|28067
1593534600|2020-06-30 16:30:00|5.7|5.71|5.685|5.7|28760
1593534900|2020-06-30 16:35:00|5.69|5.71|5.685|5.7|15886
1593535200|2020-06-30 16:40:00|5.69|5.7|5.69|5.695|30579
1593535500|2020-06-30 16:45:00|5.695|5.7|5.68|5.7|14552
1593535800|2020-06-30 16:50:00|5.7|5.73|5.7|5.705|43890
1593536100|2020-06-30 16:55:00|5.705|5.71|5.7|5.705|6567
1593536400|2020-06-30 17:00:00|5.705|5.73|5.7|5.73|23672
1593536700|2020-06-30 17:05:00|5.725|5.725|5.72|5.72|10111
1593537000|2020-06-30 17:10:00|5.715|5.715|5.7|5.7|12526
1593537300|2020-06-30 17:15:00|5.7|5.725|5.69|5.71|38418
1593537600|2020-06-30 17:20:00|5.71|5.71|5.7|5.71|10222
1593537900|2020-06-30 17:25:00|5.71|5.71|5.69|5.7|12715
1593538200|2020-06-30 17:30:00|5.71|5.72|5.705|5.71|11187
1593538500|2020-06-30 17:35:00|5.7|5.71|5.7|5.71|2838
1593538800|2020-06-30 17:40:00|5.706|5.71|5.7|5.71|2940
1593539100|2020-06-30 17:45:00|5.705|5.725|5.695|5.725|10506
1593539400|2020-06-30 17:50:00|5.725|5.74|5.72|5.74|11015
1593539700|2020-06-30 17:55:00|5.735|5.74|5.73|5.735|2985
1593540000|2020-06-30 18:00:00|5.74|5.75|5.733|5.75|21710
1593540300|2020-06-30 18:05:00|5.745|5.745|5.735|5.74|2635
1593540600|2020-06-30 18:10:00|5.73|5.735|5.725|5.73|12729
1593540900|2020-06-30 18:15:00|5.73|5.74|5.725|5.74|8475
1593541200|2020-06-30 18:20:00|5.74|5.74|5.74|5.74|3525
1593541500|2020-06-30 18:25:00|5.75|5.77|5.75|5.77|11230
1593541800|2020-06-30 18:30:00|5.76|5.785|5.76|5.775|19452
1593542100|2020-06-30 18:35:00|5.775|5.775|5.76|5.76|6783
1593542400|2020-06-30 18:40:00|5.76|5.785|5.76|5.785|15142
1593542700|2020-06-30 18:45:00|5.78|5.79|5.775|5.79|4290
1593543000|2020-06-30 18:50:00|5.79|5.79|5.76|5.76|10333
1593543300|2020-06-30 18:55:00|5.765|5.765|5.76|5.76|3180
1593543600|2020-06-30 19:00:00|5.76|5.775|5.745|5.755|26060
1593543900|2020-06-30 19:05:00|5.755|5.76|5.735|5.735|23929
1593544200|2020-06-30 19:10:00|5.735|5.74|5.722|5.73|22171
1593544500|2020-06-30 19:15:00|5.73|5.745|5.72|5.74|29870
1593544800|2020-06-30 19:20:00|5.74|5.74|5.73|5.735|8615
1593545100|2020-06-30 19:25:00|5.735|5.75|5.73|5.74|23961
1593545400|2020-06-30 19:30:00|5.735|5.76|5.735|5.75|21590
1593545700|2020-06-30 19:35:00|5.745|5.76|5.74|5.75|39218
1593546000|2020-06-30 19:40:00|5.745|5.76|5.74|5.76|34604
1593546300|2020-06-30 19:45:00|5.755|5.77|5.74|5.745|62696
1593546600|2020-06-30 19:50:00|5.75|5.775|5.72|5.775|104586
1593546900|2020-06-30 19:55:00|5.775|5.81|5.74|5.75|205246
1593547200|2020-06-30 20:00:00|5.75|5.75|5.75|5.75|0
1593548100|2020-06-30 20:15:00|5.75|5.75|5.75|5.75|0
1593549600|2020-06-30 20:40:00|5.75|5.75|5.75|5.75|0
1593551700|2020-06-30 21:15:00|5.75|5.75|5.75|5.75|0
1593610200|2020-07-01 13:30:00|5.74|5.74|5.69|5.74|13101
1593610500|2020-07-01 13:35:00|5.78|5.82|5.772|5.772|13541
1593610800|2020-07-01 13:40:00|5.78|5.865|5.78|5.815|13320
1593611100|2020-07-01 13:45:00|5.82|5.82|5.775|5.78|7625
1593611400|2020-07-01 13:50:00|5.78|5.83|5.78|5.81|16208
1593611700|2020-07-01 13:55:00|5.82|5.87|5.795|5.87|6043
1593612000|2020-07-01 14:00:00|5.85|5.85|5.82|5.835|3306
1593612300|2020-07-01 14:05:00|5.84|5.845|5.8|5.84|5097
1593612600|2020-07-01 14:10:00|5.84|5.845|5.83|5.845|3937
1593612900|2020-07-01 14:15:00|5.83|5.83|5.79|5.81|11809
1593613200|2020-07-01 14:20:00|5.81|5.81|5.775|5.78|5399
1593613500|2020-07-01 14:25:00|5.78|5.83|5.76|5.825|15840
1593613800|2020-07-01 14:30:00|5.82|5.825|5.77|5.785|6497
1593614100|2020-07-01 14:35:00|5.77|5.8|5.75|5.8|13793
1593614400|2020-07-01 14:40:00|5.8|5.81|5.727|5.745|9135
1593614700|2020-07-01 14:45:00|5.745|5.79|5.74|5.745|49731
1593615000|2020-07-01 14:50:00|5.745|5.75|5.73|5.75|4976
1593615300|2020-07-01 14:55:00|5.74|5.76|5.74|5.76|4566
1593615600|2020-07-01 15:00:00|5.77|5.78|5.74|5.75|7886
1593615900|2020-07-01 15:05:00|5.745|5.75|5.74|5.75|6243
1593616200|2020-07-01 15:10:00|5.74|5.78|5.73|5.78|34632
1593616500|2020-07-01 15:15:00|5.782|5.79|5.782|5.785|13427
1593616800|2020-07-01 15:20:00|5.785|5.785|5.77|5.77|4691
1593617100|2020-07-01 15:25:00|5.77|5.78|5.76|5.775|15642
1593617400|2020-07-01 15:30:00|5.77|5.77|5.77|5.77|200
1593617700|2020-07-01 15:35:00|5.77|5.775|5.765|5.765|3921
1593618000|2020-07-01 15:40:00|5.765|5.765|5.76|5.765|3929
1593618300|2020-07-01 15:45:00|5.765|5.765|5.72|5.725|32313
1593618600|2020-07-01 15:50:00|5.72|5.725|5.72|5.72|1862
1593618900|2020-07-01 15:55:00|5.729|5.735|5.729|5.735|8847
1593619200|2020-07-01 16:00:00|5.735|5.735|5.73|5.735|6854
1593619500|2020-07-01 16:05:00|5.74|5.77|5.74|5.77|6178
1593619800|2020-07-01 16:10:00|5.77|5.785|5.765|5.785|5478
1593620100|2020-07-01 16:15:00|5.785|5.815|5.785|5.815|10707
1593620400|2020-07-01 16:20:00|5.82|5.82|5.81|5.815|5423
1593620700|2020-07-01 16:25:00|5.81|5.825|5.8|5.825|29635
1593621000|2020-07-01 16:30:00|5.825|5.825|5.785|5.785|26961
1593621300|2020-07-01 16:35:00|5.785|5.785|5.78|5.78|681
1593621900|2020-07-01 16:45:00|5.78|5.785|5.76|5.775|18775
1593622200|2020-07-01 16:50:00|5.77|5.775|5.765|5.77|4840
1593622500|2020-07-01 16:55:00|5.765|5.785|5.765|5.785|3205
1593622800|2020-07-01 17:00:00|5.785|5.795|5.78|5.79|7800
1593623100|2020-07-01 17:05:00|5.785|5.785|5.78|5.78|1418
1593623700|2020-07-01 17:15:00|5.78|5.78|5.772|5.772|5361
1593624000|2020-07-01 17:20:00|5.77|5.775|5.77|5.775|2262
1593624300|2020-07-01 17:25:00|5.78|5.78|5.775|5.775|4804
1593624600|2020-07-01 17:30:00|5.78|5.79|5.76|5.76|5692
1593624900|2020-07-01 17:35:00|5.752|5.755|5.75|5.75|3755
1593625200|2020-07-01 17:40:00|5.74|5.74|5.725|5.725|2189
1593625500|2020-07-01 17:45:00|5.725|5.73|5.725|5.73|620
1593625800|2020-07-01 17:50:00|5.72|5.75|5.715|5.75|19787
1593626100|2020-07-01 17:55:00|5.75|5.75|5.74|5.74|200
1593626400|2020-07-01 18:00:00|5.75|5.77|5.75|5.755|8491
1593626700|2020-07-01 18:05:00|5.75|5.77|5.745|5.765|8300
1593627000|2020-07-01 18:10:00|5.76|5.765|5.76|5.765|2150
1593627300|2020-07-01 18:15:00|5.77|5.775|5.77|5.775|1803
1593627600|2020-07-01 18:20:00|5.765|5.765|5.75|5.76|5385
1593627900|2020-07-01 18:25:00|5.76|5.77|5.74|5.77|43794
1593628200|2020-07-01 18:30:00|5.77|5.77|5.76|5.77|4450
1593628500|2020-07-01 18:35:00|5.76|5.78|5.76|5.77|26072
1593628800|2020-07-01 18:40:00|5.765|5.78|5.76|5.78|19551
1593629100|2020-07-01 18:45:00|5.77|5.775|5.76|5.765|4607
1593629400|2020-07-01 18:50:00|5.765|5.77|5.762|5.762|3380
1593629700|2020-07-01 18:55:00|5.765|5.78|5.765|5.775|6600
1593630000|2020-07-01 19:00:00|5.77|5.785|5.77|5.78|11366
1593630300|2020-07-01 19:05:00|5.78|5.79|5.78|5.79|18909
1593630600|2020-07-01 19:10:00|5.78|5.79|5.78|5.79|3310
1593630900|2020-07-01 19:15:00|5.785|5.805|5.78|5.795|25340
1593631200|2020-07-01 19:20:00|5.8|5.8|5.79|5.8|1310
1593631500|2020-07-01 19:25:00|5.8|5.8|5.8|5.8|635
1593631800|2020-07-01 19:30:00|5.8|5.82|5.8|5.815|12210
1593632100|2020-07-01 19:35:00|5.81|5.82|5.805|5.805|22078
1593632400|2020-07-01 19:40:00|5.81|5.815|5.81|5.814|7736
1593632700|2020-07-01 19:45:00|5.815|5.827|5.815|5.825|28440
1593633000|2020-07-01 19:50:00|5.825|5.83|5.8|5.805|46076
1593633300|2020-07-01 19:55:00|5.8|5.81|5.79|5.8|159725
1593633600|2020-07-01 20:00:00|5.8|5.81|5.8|5.81|0
1593634500|2020-07-01 20:15:00|5.81|5.81|5.81|5.81|0
1593636600|2020-07-01 20:50:00|5.81|5.81|5.81|5.81|0
1593696600|2020-07-02 13:30:00|5.91|5.97|5.852|5.97|21920
1593696900|2020-07-02 13:35:00|5.97|5.97|5.85|5.86|27634
1593697200|2020-07-02 13:40:00|5.86|5.94|5.84|5.94|26460
1593697500|2020-07-02 13:45:00|5.95|5.972|5.95|5.97|14806
1593697800|2020-07-02 13:50:00|5.98|5.99|5.92|5.93|21044
1593698100|2020-07-02 13:55:00|5.95|6|5.95|5.98|18722
1593698400|2020-07-02 14:00:00|5.98|5.98|5.952|5.965|7200
1593698700|2020-07-02 14:05:00|5.95|5.975|5.95|5.96|13574
1593699000|2020-07-02 14:10:00|5.95|5.95|5.9|5.9|6648
1593699300|2020-07-02 14:15:00|5.89|5.92|5.85|5.89|24054
1593699600|2020-07-02 14:20:00|5.89|5.89|5.84|5.84|9314
1593699900|2020-07-02 14:25:00|5.83|5.865|5.83|5.84|20065
1593700200|2020-07-02 14:30:00|5.84|5.85|5.83|5.835|6992
1593700500|2020-07-02 14:35:00|5.84|5.855|5.77|5.79|16519
1593700800|2020-07-02 14:40:00|5.8|5.81|5.77|5.78|5974
1593701100|2020-07-02 14:45:00|5.78|5.78|5.74|5.76|47150
1593701400|2020-07-02 14:50:00|5.752|5.752|5.71|5.73|8836
1593701700|2020-07-02 14:55:00|5.72|5.724|5.715|5.724|25058
1593702000|2020-07-02 15:00:00|5.72|5.75|5.71|5.725|12038
1593702300|2020-07-02 15:05:00|5.745|5.77|5.72|5.73|9835
1593702600|2020-07-02 15:10:00|5.71|5.74|5.71|5.73|4507
1593702900|2020-07-02 15:15:00|5.725|5.75|5.72|5.75|3558
1593703200|2020-07-02 15:20:00|5.74|5.745|5.74|5.745|12742
1593703500|2020-07-02 15:25:00|5.75|5.75|5.74|5.74|5207
1593703800|2020-07-02 15:30:00|5.73|5.75|5.73|5.75|3056
1593704100|2020-07-02 15:35:00|5.745|5.78|5.745|5.76|13310
1593704400|2020-07-02 15:40:00|5.76|5.8|5.755|5.8|2789
1593704700|2020-07-02 15:45:00|5.792|5.792|5.78|5.78|2757
1593705000|2020-07-02 15:50:00|5.77|5.775|5.755|5.77|4431
1593705300|2020-07-02 15:55:00|5.76|5.76|5.74|5.745|2810
1593705600|2020-07-02 16:00:00|5.75|5.75|5.73|5.75|5922
1593705900|2020-07-02 16:05:00|5.76|5.765|5.75|5.75|3358
1593706200|2020-07-02 16:10:00|5.77|5.79|5.765|5.77|12315
1593706500|2020-07-02 16:15:00|5.77|5.77|5.74|5.75|12779
1593706800|2020-07-02 16:20:00|5.75|5.78|5.75|5.78|13069
1593707100|2020-07-02 16:25:00|5.78|5.79|5.775|5.79|1135
1593707400|2020-07-02 16:30:00|5.78|5.78|5.75|5.75|5826
1593707700|2020-07-02 16:35:00|5.76|5.76|5.73|5.73|2623
1593708000|2020-07-02 16:40:00|5.73|5.73|5.72|5.73|2275
1593708300|2020-07-02 16:45:00|5.725|5.74|5.725|5.74|9986
1593708600|2020-07-02 16:50:00|5.735|5.735|5.72|5.725|5668
1593708900|2020-07-02 16:55:00|5.73|5.745|5.72|5.74|11683
1593709200|2020-07-02 17:00:00|5.74|5.75|5.735|5.74|13871
1593709500|2020-07-02 17:05:00|5.73|5.735|5.71|5.72|12990
1593709800|2020-07-02 17:10:00|5.718|5.735|5.718|5.73|7064
1593710100|2020-07-02 17:15:00|5.74|5.74|5.73|5.735|1293
1593710400|2020-07-02 17:20:00|5.735|5.79|5.73|5.79|23718
1593710700|2020-07-02 17:25:00|5.79|5.79|5.76|5.77|13454
1593711000|2020-07-02 17:30:00|5.77|5.77|5.765|5.765|508
1593711300|2020-07-02 17:35:00|5.76|5.78|5.76|5.78|4825
1593711600|2020-07-02 17:40:00|5.78|5.78|5.76|5.77|9454
1593711900|2020-07-02 17:45:00|5.78|5.795|5.78|5.795|5564
1593712200|2020-07-02 17:50:00|5.79|5.805|5.785|5.8|12773
1593712500|2020-07-02 17:55:00|5.8|5.8|5.77|5.775|11969
1593712800|2020-07-02 18:00:00|5.775|5.79|5.775|5.78|11791
1593713100|2020-07-02 18:05:00|5.78|5.79|5.77|5.79|28646
1593713400|2020-07-02 18:10:00|5.785|5.79|5.775|5.775|56786
1593713700|2020-07-02 18:15:00|5.775|5.78|5.765|5.775|17884
1593714000|2020-07-02 18:20:00|5.775|5.795|5.775|5.785|9617
1593714300|2020-07-02 18:25:00|5.78|5.8|5.77|5.785|10593
1593714600|2020-07-02 18:30:00|5.785|5.79|5.78|5.79|1532
1593714900|2020-07-02 18:35:00|5.78|5.79|5.78|5.79|3525
1593715200|2020-07-02 18:40:00|5.78|5.79|5.78|5.785|14961
1593715500|2020-07-02 18:45:00|5.79|5.79|5.784|5.785|2400
1593715800|2020-07-02 18:50:00|5.79|5.81|5.785|5.81|20333
1593716100|2020-07-02 18:55:00|5.81|5.83|5.8|5.825|25336
1593716400|2020-07-02 19:00:00|5.826|5.84|5.82|5.84|14145
1593716700|2020-07-02 19:05:00|5.84|5.85|5.837|5.845|21045
1593717000|2020-07-02 19:10:00|5.845|5.85|5.84|5.845|16864
1593717300|2020-07-02 19:15:00|5.845|5.87|5.84|5.85|41171
1593717600|2020-07-02 19:20:00|5.85|5.85|5.83|5.85|28550
1593717900|2020-07-02 19:25:00|5.85|5.85|5.84|5.85|14852
1593718200|2020-07-02 19:30:00|5.845|5.85|5.8|5.81|40523
1593718500|2020-07-02 19:35:00|5.8|5.81|5.795|5.805|37104
1593718800|2020-07-02 19:40:00|5.805|5.805|5.78|5.785|28453
1593719100|2020-07-02 19:45:00|5.785|5.8|5.78|5.795|97959
1593719400|2020-07-02 19:50:00|5.79|5.81|5.775|5.795|103715
1593719700|2020-07-02 19:55:00|5.79|5.81|5.78|5.8|170788
1593720000|2020-07-02 20:00:00|5.8|5.8|5.8|5.8|41079
1593720900|2020-07-02 20:15:00|5.8|5.8|5.8|5.8|0
1593722400|2020-07-02 20:40:00|5.8|5.8|5.8|5.8|0
1594025400|2020-07-06 08:50:00|5.9|5.9|5.9|5.9|0
1594038600|2020-07-06 12:30:00|6.15|6.15|6.15|6.15|0
1594040400|2020-07-06 13:00:00|6.19|6.2|6.19|6.2|0
1594040700|2020-07-06 13:05:00|6.19|6.2|6|6.2|0
1594041300|2020-07-06 13:15:00|6.1|6.1|6.1|6.1|0
1594041600|2020-07-06 13:20:00|6.05|6.05|6.05|6.05|0
1594042200|2020-07-06 13:30:00|6.15|6.188|6.06|6.1|139275
1594042500|2020-07-06 13:35:00|6.1|6.11|6.045|6.09|25440
1594042800|2020-07-06 13:40:00|6.09|6.09|6.05|6.055|62132
1594043100|2020-07-06 13:45:00|6.06|6.12|6.02|6.023|84176
1594043400|2020-07-06 13:50:00|6.02|6.02|5.97|5.97|21872
1594043700|2020-07-06 13:55:00|5.97|6.027|5.88|5.912|217558
1594044000|2020-07-06 14:00:00|5.95|6.01|5.945|5.98|12368
1594044300|2020-07-06 14:05:00|5.966|6.01|5.955|5.99|13836
1594044600|2020-07-06 14:10:00|6.01|6.01|5.98|6.01|21714
1594044900|2020-07-06 14:15:00|6.01|6.05|5.98|6.02|7015
1594045200|2020-07-06 14:20:00|6.02|6.04|5.99|6.01|18610
1594045500|2020-07-06 14:25:00|6.005|6.07|6.005|6.06|19535
1594045800|2020-07-06 14:30:00|6.06|6.08|6.04|6.08|12691
1594046100|2020-07-06 14:35:00|6.09|6.115|6.09|6.11|37739
1594046400|2020-07-06 14:40:00|6.116|6.135|6.1|6.135|27023
1594046700|2020-07-06 14:45:00|6.13|6.15|6.113|6.113|32681
1594047000|2020-07-06 14:50:00|6.115|6.115|6.06|6.07|26900
1594047300|2020-07-06 14:55:00|6.06|6.061|6.035|6.048|12415
1594047600|2020-07-06 15:00:00|6.07|6.09|6.07|6.09|18928
1594047900|2020-07-06 15:05:00|6.085|6.15|6.085|6.15|18851
1594048200|2020-07-06 15:10:00|6.141|6.22|6.14|6.185|102996
1594048500|2020-07-06 15:15:00|6.2|6.22|6.17|6.21|25441
1594048800|2020-07-06 15:20:00|6.205|6.23|6.19|6.195|62389
1594049100|2020-07-06 15:25:00|6.19|6.23|6.185|6.215|33799
1594049400|2020-07-06 15:30:00|6.22|6.23|6.19|6.19|17500
1594049700|2020-07-06 15:35:00|6.2|6.205|6.16|6.175|21700
1594050000|2020-07-06 15:40:00|6.17|6.18|6.16|6.165|7950
1594050300|2020-07-06 15:45:00|6.16|6.16|6.13|6.14|14172
1594050600|2020-07-06 15:50:00|6.135|6.18|6.13|6.18|28700
1594050900|2020-07-06 15:55:00|6.17|6.17|6.1|6.115|52967
1594051200|2020-07-06 16:00:00|6.11|6.11|6.055|6.09|63835
1594051500|2020-07-06 16:05:00|6.095|6.11|6.095|6.105|4060
1594051800|2020-07-06 16:10:00|6.108|6.15|6.105|6.146|10357
1594052100|2020-07-06 16:15:00|6.145|6.17|6.145|6.17|6246
1594052400|2020-07-06 16:20:00|6.17|6.175|6.13|6.16|13497
1594052700|2020-07-06 16:25:00|6.15|6.17|6.14|6.14|13001
1594053000|2020-07-06 16:30:00|6.14|6.145|6.125|6.125|3953
1594053300|2020-07-06 16:35:00|6.13|6.155|6.13|6.155|8505
1594053600|2020-07-06 16:40:00|6.155|6.175|6.155|6.175|8783
1594053900|2020-07-06 16:45:00|6.18|6.185|6.18|6.185|4028
1594054200|2020-07-06 16:50:00|6.18|6.19|6.17|6.19|7095
1594054500|2020-07-06 16:55:00|6.19|6.2|6.19|6.19|7098
1594054800|2020-07-06 17:00:00|6.19|6.2|6.19|6.195|5750
1594055100|2020-07-06 17:05:00|6.19|6.195|6.17|6.175|8192
1594055400|2020-07-06 17:10:00|6.18|6.18|6.17|6.17|1828
1594055700|2020-07-06 17:15:00|6.17|6.19|6.17|6.185|4349
1594056000|2020-07-06 17:20:00|6.19|6.19|6.18|6.19|14983
1594056300|2020-07-06 17:25:00|6.193|6.2|6.193|6.195|5070
1594056600|2020-07-06 17:30:00|6.195|6.205|6.19|6.2|31468
1594056900|2020-07-06 17:35:00|6.2|6.2|6.195|6.2|1371
1594057200|2020-07-06 17:40:00|6.19|6.2|6.16|6.16|23616
1594057500|2020-07-06 17:45:00|6.16|6.17|6.16|6.17|3429
1594057800|2020-07-06 17:50:00|6.17|6.18|6.17|6.175|6104
1594058100|2020-07-06 17:55:00|6.18|6.18|6.17|6.175|3751
1594058400|2020-07-06 18:00:00|6.172|6.172|6.14|6.152|20968
1594058700|2020-07-06 18:05:00|6.155|6.175|6.15|6.175|9059
1594059000|2020-07-06 18:10:00|6.2|6.2|6.19|6.19|5632
1594059300|2020-07-06 18:15:00|6.18|6.185|6.155|6.155|19272
1594059600|2020-07-06 18:20:00|6.15|6.165|6.13|6.16|32051
1594059900|2020-07-06 18:25:00|6.15|6.175|6.15|6.17|3898
1594060200|2020-07-06 18:30:00|6.175|6.185|6.17|6.175|5385
1594060500|2020-07-06 18:35:00|6.18|6.18|6.165|6.17|5078
1594060800|2020-07-06 18:40:00|6.17|6.175|6.15|6.155|12289
1594061100|2020-07-06 18:45:00|6.155|6.155|6.15|6.155|2327
1594061400|2020-07-06 18:50:00|6.15|6.155|6.145|6.155|7130
1594061700|2020-07-06 18:55:00|6.155|6.16|6.155|6.16|6594
1594062000|2020-07-06 19:00:00|6.155|6.2|6.15|6.2|32211
1594062300|2020-07-06 19:05:00|6.2|6.34|6.2|6.305|98890
1594062600|2020-07-06 19:10:00|6.303|6.303|6.26|6.261|14922
1594062900|2020-07-06 19:15:00|6.267|6.29|6.255|6.285|11351
1594063200|2020-07-06 19:20:00|6.29|6.3|6.28|6.28|7607
1594063500|2020-07-06 19:25:00|6.28|6.295|6.27|6.295|10349
1594063800|2020-07-06 19:30:00|6.29|6.29|6.27|6.275|11664
1594064100|2020-07-06 19:35:00|6.278|6.278|6.23|6.23|39990
1594064400|2020-07-06 19:40:00|6.238|6.26|6.225|6.242|32545
1594064700|2020-07-06 19:45:00|6.24|6.26|6.24|6.255|44034
1594065000|2020-07-06 19:50:00|6.25|6.28|6.23|6.265|77373
1594065300|2020-07-06 19:55:00|6.26|6.26|6.23|6.25|102756
1594065600|2020-07-06 20:00:00|6.24|6.24|6.24|6.24|0
1594066500|2020-07-06 20:15:00|6.24|6.24|6.24|6.24|0
1594066800|2020-07-06 20:20:00|6.28|6.28|6.28|6.28|0
1594067700|2020-07-06 20:35:00|6.24|6.24|6.24|6.24|0
1594128600|2020-07-07 13:30:00|6.16|6.2|6.1|6.133|21687
1594128900|2020-07-07 13:35:00|6.1|6.16|6.09|6.15|28072
1594129200|2020-07-07 13:40:00|6.17|6.19|6.08|6.08|25269
1594129500|2020-07-07 13:45:00|6.07|6.12|6.07|6.085|21205
1594129800|2020-07-07 13:50:00|6.08|6.11|6.07|6.08|27606
1594130100|2020-07-07 13:55:00|6.08|6.08|6.015|6.04|19992
1594130400|2020-07-07 14:00:00|6.03|6.13|6.03|6.13|35887
1594130700|2020-07-07 14:05:00|6.14|6.15|6.06|6.065|37719
1594131000|2020-07-07 14:10:00|6.07|6.1|6.06|6.1|26479
1594131300|2020-07-07 14:15:00|6.1|6.1|6.07|6.07|8811
1594131600|2020-07-07 14:20:00|6.06|6.09|6.04|6.08|19450
1594131900|2020-07-07 14:25:00|6.08|6.085|6.06|6.07|9846
1594132200|2020-07-07 14:30:00|6.07|6.07|6.05|6.06|11021
1594132500|2020-07-07 14:35:00|6.06|6.095|6.06|6.09|16027
1594132800|2020-07-07 14:40:00|6.09|6.095|6.09|6.095|4308
1594133100|2020-07-07 14:45:00|6.09|6.095|6.07|6.07|6412
1594133400|2020-07-07 14:50:00|6.075|6.085|6.06|6.07|25231
1594133700|2020-07-07 14:55:00|6.075|6.08|6.05|6.062|14441
1594134000|2020-07-07 15:00:00|6.06|6.06|6.04|6.06|20540
1594134300|2020-07-07 15:05:00|6.065|6.07|6.05|6.05|5714
1594134600|2020-07-07 15:10:00|6.055|6.09|6.05|6.09|13528
1594134900|2020-07-07 15:15:00|6.09|6.105|6.085|6.105|5372
1594135200|2020-07-07 15:20:00|6.1|6.1|6.03|6.055|68693
1594135800|2020-07-07 15:30:00|6.04|6.05|6.035|6.045|70429
1594136100|2020-07-07 15:35:00|6.04|6.055|6.03|6.045|6790
1594136400|2020-07-07 15:40:00|6.05|6.052|6.045|6.045|10006
1594136700|2020-07-07 15:45:00|6.04|6.04|6|6.01|28609
1594137000|2020-07-07 15:50:00|6.01|6.01|5.998|6|11886
1594137300|2020-07-07 15:55:00|6|6.03|6|6.03|11864
1594137600|2020-07-07 16:00:00|6.03|6.04|6.02|6.022|10465
1594137900|2020-07-07 16:05:00|6.035|6.055|6.03|6.045|9021
1594138200|2020-07-07 16:10:00|6.05|6.05|6.045|6.045|13597
1594138500|2020-07-07 16:15:00|6.05|6.05|6.03|6.03|4244
1594138800|2020-07-07 16:20:00|6.035|6.04|6.03|6.04|2927
1594139100|2020-07-07 16:25:00|6.035|6.06|6.035|6.06|11143
1594139400|2020-07-07 16:30:00|6.052|6.052|6.035|6.05|3546
1594139700|2020-07-07 16:35:00|6.04|6.04|6.03|6.03|4125
1594140000|2020-07-07 16:40:00|6.03|6.05|6.03|6.05|4100
1594140300|2020-07-07 16:45:00|6.05|6.05|6.045|6.045|744
1594140600|2020-07-07 16:50:00|6.045|6.06|6.03|6.06|12725
1594140900|2020-07-07 16:55:00|6.07|6.075|6.06|6.06|2912
1594141200|2020-07-07 17:00:00|6.07|6.08|6.07|6.07|4715
1594141500|2020-07-07 17:05:00|6.07|6.07|6.06|6.07|5890
1594141800|2020-07-07 17:10:00|6.065|6.075|6.065|6.075|1172
1594142100|2020-07-07 17:15:00|6.07|6.085|6.06|6.06|10740
1594142400|2020-07-07 17:20:00|6.06|6.07|6.06|6.065|2030
1594142700|2020-07-07 17:25:00|6.07|6.075|6.07|6.075|2385
1594143000|2020-07-07 17:30:00|6.07|6.07|6.07|6.07|3153
1594143300|2020-07-07 17:35:00|6.07|6.07|6.07|6.07|3728
1594143600|2020-07-07 17:40:00|6.07|6.07|6.06|6.065|3709
1594143900|2020-07-07 17:45:00|6.069|6.075|6.069|6.075|2904
1594144200|2020-07-07 17:50:00|6.08|6.089|6.07|6.075|8334
1594144500|2020-07-07 17:55:00|6.08|6.085|6.08|6.08|3094
1594144800|2020-07-07 18:00:00|6.07|6.085|6.07|6.08|5172
1594145100|2020-07-07 18:05:00|6.07|6.07|6.06|6.07|3415
1594145400|2020-07-07 18:10:00|6.075|6.095|6.075|6.095|2332
1594145700|2020-07-07 18:15:00|6.095|6.095|6.085|6.09|4401
1594146000|2020-07-07 18:20:00|6.09|6.095|6.08|6.085|7096
1594146300|2020-07-07 18:25:00|6.09|6.095|6.085|6.085|9503
1594146600|2020-07-07 18:30:00|6.08|6.09|6.06|6.06|11121
1594146900|2020-07-07 18:35:00|6.065|6.065|6.05|6.055|8275
1594147200|2020-07-07 18:40:00|6.05|6.06|6.04|6.05|6283
1594147500|2020-07-07 18:45:00|6.05|6.05|6.01|6.01|39356
1594147800|2020-07-07 18:50:00|6.01|6.02|6|6|3261
1594148100|2020-07-07 18:55:00|6.005|6.05|6|6.04|32509
1594148400|2020-07-07 19:00:00|6.045|6.055|6.035|6.04|7277
1594148700|2020-07-07 19:05:00|6.04|6.05|6.04|6.04|9343
1594149000|2020-07-07 19:10:00|6.035|6.035|6.02|6.025|3097
1594149300|2020-07-07 19:15:00|6.02|6.03|6.02|6.025|16509
1594149600|2020-07-07 19:20:00|6.025|6.04|6.02|6.038|22603
1594149900|2020-07-07 19:25:00|6.035|6.055|6.03|6.05|24302
1594150200|2020-07-07 19:30:00|6.055|6.055|6.02|6.035|40135
1594150500|2020-07-07 19:35:00|6.035|6.05|6.035|6.035|17330
1594150800|2020-07-07 19:40:00|6.035|6.04|6.03|6.04|37835
1594151100|2020-07-07 19:45:00|6.04|6.04|6.025|6.025|40766
1594151400|2020-07-07 19:50:00|6.025|6.03|6|6.025|61442
1594151700|2020-07-07 19:55:00|6.025|6.05|6.02|6.02|124579
1594152000|2020-07-07 20:00:00|6.02|6.02|6.02|6.02|64153
1594152900|2020-07-07 20:15:00|6.02|6.02|6.02|6.02|0
1594215000|2020-07-08 13:30:00|6|6|5.9|6|25986
1594215300|2020-07-08 13:35:00|5.99|6.01|5.97|6.01|2943
1594215600|2020-07-08 13:40:00|6.01|6.055|6|6.055|9006
1594216200|2020-07-08 13:50:00|6.07|6.09|6.04|6.04|13423
1594216500|2020-07-08 13:55:00|6.03|6.067|6.03|6.067|4283
1594216800|2020-07-08 14:00:00|6.07|6.1|6.045|6.07|11418
1594217100|2020-07-08 14:05:00|6.06|6.07|6.03|6.04|13429
1594217400|2020-07-08 14:10:00|6.05|6.06|6.03|6.04|4713
1594217700|2020-07-08 14:15:00|6.03|6.04|6|6.04|9617
1594218000|2020-07-08 14:20:00|6.03|6.05|6.02|6.03|6594
1594218300|2020-07-08 14:25:00|6.03|6.037|6.01|6.037|9871
1594218600|2020-07-08 14:30:00|6.03|6.05|6.03|6.035|10933
1594218900|2020-07-08 14:35:00|6.03|6.055|6.03|6.045|13502
1594219200|2020-07-08 14:40:00|6.04|6.045|5.99|6.025|26287
1594219500|2020-07-08 14:45:00|6.025|6.025|5.99|5.995|12713
1594219800|2020-07-08 14:50:00|6|6.025|5.98|6|22997
1594220100|2020-07-08 14:55:00|6.005|6.005|5.965|5.975|18755
1594220400|2020-07-08 15:00:00|5.97|6|5.965|6|11209
1594220700|2020-07-08 15:05:00|6|6.01|5.98|5.99|15389
1594221000|2020-07-08 15:10:00|5.99|6|5.99|5.995|2841
1594221300|2020-07-08 15:15:00|6|6.015|5.995|6.01|10168
1594221600|2020-07-08 15:20:00|6|6|5.99|5.99|4168
1594221900|2020-07-08 15:25:00|5.991|6|5.991|6|4669
1594222200|2020-07-08 15:30:00|6.015|6.02|6.005|6.01|7812
1594222500|2020-07-08 15:35:00|6.005|6.03|6.005|6.03|11864
1594222800|2020-07-08 15:40:00|6.025|6.025|6.01|6.02|8562
1594223100|2020-07-08 15:45:00|6.015|6.02|6.015|6.02|870
1594223400|2020-07-08 15:50:00|6.02|6.03|6.02|6.025|1524
1594223700|2020-07-08 15:55:00|6.02|6.06|6.02|6.06|43639
1594224000|2020-07-08 16:00:00|6.055|6.06|6.05|6.06|11202
1594224300|2020-07-08 16:05:00|6.06|6.08|6.05|6.055|20012
1594224600|2020-07-08 16:10:00|6.06|6.065|6.06|6.065|2628
1594224900|2020-07-08 16:15:00|6.07|6.1|6.065|6.1|3822
1594225200|2020-07-08 16:20:00|6.11|6.11|6.1|6.105|6765
1594225500|2020-07-08 16:25:00|6.1|6.12|6.1|6.12|3985
1594225800|2020-07-08 16:30:00|6.115|6.12|6.095|6.095|10013
1594226100|2020-07-08 16:35:00|6.095|6.11|6.095|6.1|7757
1594226400|2020-07-08 16:40:00|6.105|6.105|6.09|6.09|4075
1594226700|2020-07-08 16:45:00|6.09|6.12|6.09|6.12|3461
1594227000|2020-07-08 16:50:00|6.12|6.13|6.12|6.13|6966
1594227300|2020-07-08 16:55:00|6.13|6.13|6.13|6.13|436
1594227600|2020-07-08 17:00:00|6.13|6.13|6.12|6.125|1792
1594227900|2020-07-08 17:05:00|6.125|6.13|6.125|6.13|1433
1594228200|2020-07-08 17:10:00|6.13|6.13|6.125|6.125|2441
1594228500|2020-07-08 17:15:00|6.125|6.13|6.11|6.12|5621
1594228800|2020-07-08 17:20:00|6.12|6.126|6.12|6.126|11649
1594229100|2020-07-08 17:25:00|6.12|6.125|6.12|6.125|2215
1594229400|2020-07-08 17:30:00|6.125|6.125|6.12|6.125|6924
1594229700|2020-07-08 17:35:00|6.12|6.14|6.12|6.13|6059
1594230000|2020-07-08 17:40:00|6.135|6.135|6.12|6.125|6404
1594230300|2020-07-08 17:45:00|6.12|6.125|6.11|6.125|5689
1594230600|2020-07-08 17:50:00|6.13|6.13|6.11|6.11|7274
1594230900|2020-07-08 17:55:00|6.105|6.11|6.08|6.1|6572
1594231200|2020-07-08 18:00:00|6.095|6.12|6.095|6.115|4571
1594231500|2020-07-08 18:05:00|6.12|6.12|6.11|6.115|3329
1594231800|2020-07-08 18:10:00|6.11|6.12|6.1|6.1|4785
1594232100|2020-07-08 18:15:00|6.1|6.11|6.1|6.1|4449
1594232400|2020-07-08 18:20:00|6.1|6.11|6.095|6.105|8662
1594232700|2020-07-08 18:25:00|6.105|6.11|6.1|6.105|1751
1594233000|2020-07-08 18:30:00|6.105|6.105|6.098|6.1|8253
1594233300|2020-07-08 18:35:00|6.1|6.1|6.09|6.095|3584
1594233600|2020-07-08 18:40:00|6.095|6.1|6.08|6.1|4633
1594233900|2020-07-08 18:45:00|6.095|6.1|6.09|6.1|4344
1594234200|2020-07-08 18:50:00|6.1|6.13|6.1|6.115|15347
1594234500|2020-07-08 18:55:00|6.12|6.12|6.11|6.115|1444
1594234800|2020-07-08 19:00:00|6.11|6.12|6.11|6.12|8323
1594235100|2020-07-08 19:05:00|6.12|6.145|6.12|6.145|6977
1594235400|2020-07-08 19:10:00|6.15|6.16|6.15|6.16|10623
1594235700|2020-07-08 19:15:00|6.15|6.155|6.13|6.14|13117
1594236000|2020-07-08 19:20:00|6.14|6.165|6.135|6.16|7694
1594236300|2020-07-08 19:25:00|6.165|6.165|6.15|6.155|9001
1594236600|2020-07-08 19:30:00|6.155|6.16|6.14|6.15|32220
1594236900|2020-07-08 19:35:00|6.14|6.15|6.135|6.135|17500
1594237200|2020-07-08 19:40:00|6.135|6.15|6.135|6.15|18688
1594237500|2020-07-08 19:45:00|6.145|6.158|6.145|6.155|29545
1594237800|2020-07-08 19:50:00|6.155|6.2|6.15|6.2|50090
1594238100|2020-07-08 19:55:00|6.195|6.21|6.17|6.2|242529
1594238400|2020-07-08 20:00:00|6.2|6.2|6.2|6.2|0
1594239300|2020-07-08 20:15:00|6.2|6.2|6.2|6.2|0
1594242300|2020-07-08 21:05:00|6.17|6.17|6.17|6.17|0
1594247100|2020-07-08 22:25:00|6.16|6.16|6.16|6.16|0
1594248600|2020-07-08 22:50:00|6.16|6.16|6.16|6.16|0
1594251000|2020-07-08 23:30:00|6.16|6.16|6.16|6.16|0
1594296900|2020-07-09 12:15:00|6.1|6.1|6.1|6.1|0
1594301400|2020-07-09 13:30:00|6.15|6.15|6.11|6.125|16908
1594301700|2020-07-09 13:35:00|6.1|6.1|6.04|6.05|3276
1594302000|2020-07-09 13:40:00|6.05|6.17|6.05|6.158|16601
1594302300|2020-07-09 13:45:00|6.14|6.15|6.12|6.13|2368
1594302600|2020-07-09 13:50:00|6.15|6.16|6.12|6.12|3816
1594302900|2020-07-09 13:55:00|6.115|6.15|6.105|6.15|6934
1594303200|2020-07-09 14:00:00|6.141|6.19|6.141|6.19|8842
1594303500|2020-07-09 14:05:00|6.18|6.19|6.14|6.17|7021
1594303800|2020-07-09 14:10:00|6.165|6.165|6.14|6.155|7556
1594304100|2020-07-09 14:15:00|6.15|6.15|6.09|6.13|19678
1594304400|2020-07-09 14:20:00|6.125|6.165|6.115|6.13|9343
1594304700|2020-07-09 14:25:00|6.13|6.14|6.11|6.12|3022
1594305000|2020-07-09 14:30:00|6.12|6.15|6.12|6.15|5670
1594305300|2020-07-09 14:35:00|6.14|6.15|6.11|6.12|11207
1594305600|2020-07-09 14:40:00|6.12|6.13|6.08|6.08|9003
1594305900|2020-07-09 14:45:00|6.09|6.11|6.09|6.105|9111
1594306200|2020-07-09 14:50:00|6.1|6.12|6.09|6.12|7528
1594306500|2020-07-09 14:55:00|6.11|6.12|6.09|6.1|31257
1594306800|2020-07-09 15:00:00|6.09|6.09|6.066|6.07|12985
1594307100|2020-07-09 15:05:00|6.075|6.085|6.05|6.08|18381
1594307400|2020-07-09 15:10:00|6.08|6.09|6.075|6.09|5616
1594307700|2020-07-09 15:15:00|6.08|6.12|6.06|6.07|46468
1594308000|2020-07-09 15:20:00|6.07|6.09|6.062|6.09|9166
1594308300|2020-07-09 15:25:00|6.08|6.1|6.06|6.1|11981
1594308600|2020-07-09 15:30:00|6.09|6.12|6.08|6.1|16218
1594308900|2020-07-09 15:35:00|6.1|6.12|6.095|6.11|6203
1594309200|2020-07-09 15:40:00|6.11|6.12|6.095|6.1|8266
1594309500|2020-07-09 15:45:00|6.1|6.15|6.09|6.15|24511
1594309800|2020-07-09 15:50:00|6.148|6.16|6.14|6.16|4649
1594310100|2020-07-09 15:55:00|6.16|6.16|6.14|6.15|6215
1594310400|2020-07-09 16:00:00|6.16|6.19|6.15|6.19|9182
1594310700|2020-07-09 16:05:00|6.19|6.195|6.18|6.182|9312
1594311000|2020-07-09 16:10:00|6.18|6.18|6.14|6.155|12052
1594311300|2020-07-09 16:15:00|6.16|6.16|6.145|6.15|5475
1594311600|2020-07-09 16:20:00|6.16|6.17|6.15|6.155|8590
1594311900|2020-07-09 16:25:00|6.152|6.152|6.13|6.15|6227
1594312200|2020-07-09 16:30:00|6.15|6.15|6.125|6.14|13375
1594312500|2020-07-09 16:35:00|6.13|6.13|6.125|6.125|4230
1594312800|2020-07-09 16:40:00|6.13|6.14|6.12|6.13|9021
1594313100|2020-07-09 16:45:00|6.125|6.13|6.12|6.13|5079
1594313400|2020-07-09 16:50:00|6.13|6.14|6.115|6.14|6292
1594313700|2020-07-09 16:55:00|6.14|6.15|6.13|6.15|14839
1594314000|2020-07-09 17:00:00|6.15|6.16|6.14|6.15|24275
1594314300|2020-07-09 17:05:00|6.15|6.175|6.15|6.175|5820
1594314600|2020-07-09 17:10:00|6.18|6.18|6.17|6.18|5750
1594314900|2020-07-09 17:15:00|6.18|6.19|6.18|6.185|2921
1594315200|2020-07-09 17:20:00|6.19|6.19|6.15|6.16|7391
1594315500|2020-07-09 17:25:00|6.16|6.16|6.142|6.15|7854
1594315800|2020-07-09 17:30:00|6.15|6.16|6.15|6.16|2955
1594316100|2020-07-09 17:35:00|6.16|6.16|6.15|6.16|7308
1594316400|2020-07-09 17:40:00|6.155|6.16|6.14|6.15|16314
1594316700|2020-07-09 17:45:00|6.15|6.15|6.14|6.15|2104
1594317000|2020-07-09 17:50:00|6.15|6.15|6.14|6.15|6451
1594317300|2020-07-09 17:55:00|6.145|6.15|6.14|6.15|22020
1594317600|2020-07-09 18:00:00|6.15|6.16|6.14|6.16|15628
1594317900|2020-07-09 18:05:00|6.155|6.16|6.145|6.15|16392
1594318200|2020-07-09 18:10:00|6.15|6.17|6.14|6.165|32229
1594318500|2020-07-09 18:15:00|6.17|6.17|6.16|6.16|8919
1594318800|2020-07-09 18:20:00|6.17|6.17|6.14|6.15|17301
1594319100|2020-07-09 18:25:00|6.15|6.15|6.145|6.15|3302
1594319400|2020-07-09 18:30:00|6.15|6.15|6.145|6.145|3069
1594319700|2020-07-09 18:35:00|6.145|6.15|6.138|6.14|8282
1594320000|2020-07-09 18:40:00|6.135|6.14|6.13|6.14|15791
1594320300|2020-07-09 18:45:00|6.14|6.18|6.14|6.18|9351
1594320600|2020-07-09 18:50:00|6.175|6.18|6.175|6.18|2293
1594320900|2020-07-09 18:55:00|6.18|6.21|6.175|6.18|22754
1594321200|2020-07-09 19:00:00|6.18|6.195|6.18|6.19|5784
1594321500|2020-07-09 19:05:00|6.195|6.245|6.195|6.235|35870
1594321800|2020-07-09 19:10:00|6.24|6.27|6.22|6.265|34372
1594322100|2020-07-09 19:15:00|6.27|6.275|6.22|6.24|19377
1594322400|2020-07-09 19:20:00|6.24|6.25|6.221|6.225|15654
1594322700|2020-07-09 19:25:00|6.23|6.24|6.2|6.205|28561
1594323000|2020-07-09 19:30:00|6.2|6.2|6.18|6.185|15246
1594323300|2020-07-09 19:35:00|6.18|6.19|6.16|6.19|46598
1594323600|2020-07-09 19:40:00|6.185|6.19|6.175|6.19|26322
1594323900|2020-07-09 19:45:00|6.19|6.19|6.16|6.165|72750
1594324200|2020-07-09 19:50:00|6.17|6.18|6.1|6.12|104473
1594324500|2020-07-09 19:55:00|6.12|6.18|6.1|6.18|298298
1594324800|2020-07-09 20:00:00|6.19|6.19|6.19|6.19|66727
1594325700|2020-07-09 20:15:00|6.19|6.19|6.19|6.19|0
1594326300|2020-07-09 20:25:00|6.22|6.22|6.22|6.22|0
1594387800|2020-07-10 13:30:00|6.11|6.16|6.11|6.13|10721
1594388100|2020-07-10 13:35:00|6.19|6.2|6.13|6.2|7812
1594388400|2020-07-10 13:40:00|6.21|6.23|6.18|6.21|6860
1594388700|2020-07-10 13:45:00|6.21|6.21|6.17|6.18|2063
1594389000|2020-07-10 13:50:00|6.169|6.18|6.14|6.18|2371
1594389300|2020-07-10 13:55:00|6.16|6.19|6.16|6.18|2241
1594389600|2020-07-10 14:00:00|6.19|6.19|6.125|6.13|22681
1594389900|2020-07-10 14:05:00|6.13|6.17|6.13|6.155|9505
1594390200|2020-07-10 14:10:00|6.155|6.19|6.155|6.185|4704
1594390500|2020-07-10 14:15:00|6.19|6.196|6.15|6.15|5817
1594390800|2020-07-10 14:20:00|6.145|6.16|6.13|6.13|5388
1594391100|2020-07-10 14:25:00|6.13|6.17|6.13|6.16|5903
1594391400|2020-07-10 14:30:00|6.16|6.18|6.15|6.165|6331
1594391700|2020-07-10 14:35:00|6.165|6.175|6.15|6.155|3486
1594392000|2020-07-10 14:40:00|6.15|6.2|6.15|6.18|6316
1594392300|2020-07-10 14:45:00|6.185|6.2|6.175|6.19|2128
1594392600|2020-07-10 14:50:00|6.195|6.2|6.17|6.19|5415
1594392900|2020-07-10 14:55:00|6.19|6.19|6.18|6.19|6566
1594393200|2020-07-10 15:00:00|6.2|6.205|6.17|6.175|8054
1594393500|2020-07-10 15:05:00|6.19|6.21|6.19|6.21|841
1594393800|2020-07-10 15:10:00|6.22|6.245|6.215|6.24|22907
1594394100|2020-07-10 15:15:00|6.245|6.25|6.24|6.245|4980
1594394400|2020-07-10 15:20:00|6.25|6.26|6.25|6.25|4512
1594394700|2020-07-10 15:25:00|6.25|6.255|6.25|6.255|2125
1594395000|2020-07-10 15:30:00|6.25|6.25|6.24|6.25|5412
1594395300|2020-07-10 15:35:00|6.24|6.245|6.23|6.23|4250
1594395600|2020-07-10 15:40:00|6.22|6.23|6.22|6.22|596
1594395900|2020-07-10 15:45:00|6.22|6.23|6.205|6.23|5968
1594396200|2020-07-10 15:50:00|6.23|6.24|6.23|6.24|1143
1594396500|2020-07-10 15:55:00|6.23|6.24|6.22|6.23|4165
1594396800|2020-07-10 16:00:00|6.22|6.22|6.19|6.2|7055
1594397100|2020-07-10 16:05:00|6.195|6.215|6.19|6.205|4055
1594397400|2020-07-10 16:10:00|6.205|6.21|6.2|6.2|2451
1594397700|2020-07-10 16:15:00|6.2|6.2|6.185|6.185|2783
1594398000|2020-07-10 16:20:00|6.185|6.19|6.18|6.19|1985
1594398300|2020-07-10 16:25:00|6.19|6.19|6.175|6.18|9231
1594398600|2020-07-10 16:30:00|6.172|6.18|6.16|6.165|10762
1594398900|2020-07-10 16:35:00|6.165|6.17|6.16|6.16|2384
1594399200|2020-07-10 16:40:00|6.16|6.17|6.155|6.17|8115
1594399500|2020-07-10 16:45:00|6.165|6.2|6.165|6.2|8257
1594399800|2020-07-10 16:50:00|6.2|6.22|6.2|6.22|14109
1594400100|2020-07-10 16:55:00|6.22|6.23|6.22|6.23|1741
1594400400|2020-07-10 17:00:00|6.22|6.23|6.22|6.22|5092
1594400700|2020-07-10 17:05:00|6.22|6.23|6.22|6.225|1173
1594401000|2020-07-10 17:10:00|6.22|6.24|6.21|6.235|14363
1594401300|2020-07-10 17:15:00|6.23|6.24|6.225|6.23|12003
1594401600|2020-07-10 17:20:00|6.225|6.25|6.225|6.245|11927
1594401900|2020-07-10 17:25:00|6.25|6.27|6.245|6.27|6643
1594402200|2020-07-10 17:30:00|6.27|6.27|6.24|6.25|15882
1594402500|2020-07-10 17:35:00|6.255|6.255|6.25|6.255|4516
1594402800|2020-07-10 17:40:00|6.255|6.27|6.25|6.27|11871
1594403100|2020-07-10 17:45:00|6.27|6.27|6.265|6.265|2280
1594403400|2020-07-10 17:50:00|6.26|6.265|6.26|6.265|1109
1594403700|2020-07-10 17:55:00|6.26|6.26|6.25|6.26|4822
1594404000|2020-07-10 18:00:00|6.267|6.275|6.26|6.27|13415
1594404300|2020-07-10 18:05:00|6.27|6.27|6.27|6.27|133
1594404600|2020-07-10 18:10:00|6.26|6.265|6.25|6.255|5077
1594404900|2020-07-10 18:15:00|6.25|6.26|6.245|6.25|7735
1594405200|2020-07-10 18:20:00|6.26|6.265|6.24|6.245|6869
1594405500|2020-07-10 18:25:00|6.24|6.26|6.23|6.25|9735
1594405800|2020-07-10 18:30:00|6.25|6.26|6.24|6.26|4336
1594406100|2020-07-10 18:35:00|6.26|6.265|6.26|6.265|1479
1594406400|2020-07-10 18:40:00|6.26|6.26|6.255|6.26|1755
1594406700|2020-07-10 18:45:00|6.25|6.255|6.24|6.25|3760
1594407000|2020-07-10 18:50:00|6.25|6.25|6.24|6.25|11138
1594407300|2020-07-10 18:55:00|6.25|6.25|6.245|6.25|1469
1594407600|2020-07-10 19:00:00|6.245|6.25|6.235|6.25|15593
1594407900|2020-07-10 19:05:00|6.25|6.26|6.25|6.25|3434
1594408200|2020-07-10 19:10:00|6.25|6.28|6.245|6.27|4240
1594408500|2020-07-10 19:15:00|6.27|6.28|6.27|6.28|2636
1594408800|2020-07-10 19:20:00|6.28|6.28|6.26|6.265|9286
1594409100|2020-07-10 19:25:00|6.265|6.27|6.259|6.27|9421
1594409400|2020-07-10 19:30:00|6.275|6.28|6.27|6.27|4789
1594409700|2020-07-10 19:35:00|6.27|6.27|6.26|6.265|13449
1594410000|2020-07-10 19:40:00|6.27|6.28|6.26|6.28|23413
1594410300|2020-07-10 19:45:00|6.285|6.31|6.285|6.31|31577
1594410600|2020-07-10 19:50:00|6.31|6.32|6.295|6.31|37626
1594410900|2020-07-10 19:55:00|6.3|6.31|6.29|6.3|90428
1594411200|2020-07-10 20:00:00|6.3|6.3|6.3|6.3|45703
1594412100|2020-07-10 20:15:00|6.3|6.3|6.3|6.3|0
1594412700|2020-07-10 20:25:00|6.34|6.34|6.34|6.34|0
1594413000|2020-07-10 20:30:00|6.3|6.35|6.3|6.35|0
1594413600|2020-07-10 20:40:00|6.4|6.4|6.4|6.4|0
1594417200|2020-07-10 21:40:00|6.35|6.35|6.35|6.35|0
1594647000|2020-07-13 13:30:00|6.38|6.4|6.337|6.39|22085
1594647300|2020-07-13 13:35:00|6.39|6.39|6.32|6.33|3472
1594647600|2020-07-13 13:40:00|6.32|6.355|6.31|6.325|11327
1594647900|2020-07-13 13:45:00|6.32|6.325|6.27|6.31|29016
1594648200|2020-07-13 13:50:00|6.31|6.33|6.295|6.32|2584
1594648500|2020-07-13 13:55:00|6.31|6.325|6.3|6.3|6157
1594648800|2020-07-13 14:00:00|6.3|6.34|6.3|6.34|14718
1594649100|2020-07-13 14:05:00|6.35|6.375|6.35|6.37|4270
1594649400|2020-07-13 14:10:00|6.37|6.39|6.365|6.37|13827
1594649700|2020-07-13 14:15:00|6.37|6.44|6.37|6.425|21811
1594650000|2020-07-13 14:20:00|6.422|6.422|6.4|6.405|5674
1594650300|2020-07-13 14:25:00|6.405|6.42|6.4|6.4|27028
1594650600|2020-07-13 14:30:00|6.409|6.409|6.4|6.4|3852
1594650900|2020-07-13 14:35:00|6.39|6.4|6.38|6.4|8619
1594651200|2020-07-13 14:40:00|6.39|6.398|6.382|6.385|8976
1594651500|2020-07-13 14:45:00|6.38|6.38|6.31|6.325|17477
1594651800|2020-07-13 14:50:00|6.32|6.365|6.3|6.35|25657
1594652100|2020-07-13 14:55:00|6.36|6.37|6.36|6.37|6559
1594652400|2020-07-13 15:00:00|6.37|6.39|6.342|6.37|10575
1594652700|2020-07-13 15:05:00|6.35|6.355|6.35|6.355|2798
1594653000|2020-07-13 15:10:00|6.355|6.38|6.35|6.362|5455
1594653300|2020-07-13 15:15:00|6.362|6.365|6.355|6.355|5763
1594653600|2020-07-13 15:20:00|6.36|6.36|6.36|6.36|1215
1594653900|2020-07-13 15:25:00|6.36|6.36|6.35|6.36|39351
1594654200|2020-07-13 15:30:00|6.355|6.355|6.32|6.335|15478
1594654500|2020-07-13 15:35:00|6.33|6.34|6.32|6.33|12657
1594654800|2020-07-13 15:40:00|6.32|6.325|6.31|6.312|28830
1594655100|2020-07-13 15:45:00|6.315|6.32|6.3|6.3|67123
1594655400|2020-07-13 15:50:00|6.3|6.305|6.255|6.27|90705
1594655700|2020-07-13 15:55:00|6.272|6.295|6.272|6.275|6499
1594656000|2020-07-13 16:00:00|6.27|6.29|6.27|6.28|5402
1594656300|2020-07-13 16:05:00|6.285|6.295|6.275|6.295|4214
1594656600|2020-07-13 16:10:00|6.29|6.299|6.28|6.295|6191
1594656900|2020-07-13 16:15:00|6.3|6.305|6.29|6.3|41910
1594657200|2020-07-13 16:20:00|6.305|6.305|6.29|6.295|2031
1594657500|2020-07-13 16:25:00|6.298|6.33|6.29|6.33|19123
1594657800|2020-07-13 16:30:00|6.32|6.338|6.32|6.338|2638
1594658100|2020-07-13 16:35:00|6.33|6.335|6.3|6.325|16032
1594658400|2020-07-13 16:40:00|6.33|6.34|6.33|6.33|2056
1594658700|2020-07-13 16:45:00|6.32|6.335|6.32|6.33|4611
1594659000|2020-07-13 16:50:00|6.327|6.34|6.327|6.335|3280
1594659300|2020-07-13 16:55:00|6.33|6.35|6.33|6.34|2243
1594659600|2020-07-13 17:00:00|6.34|6.34|6.33|6.33|1189
1594659900|2020-07-13 17:05:00|6.335|6.335|6.32|6.325|3849
1594660200|2020-07-13 17:10:00|6.325|6.325|6.31|6.31|12004
1594660500|2020-07-13 17:15:00|6.31|6.31|6.3|6.3|6721
1594660800|2020-07-13 17:20:00|6.31|6.31|6.295|6.295|8706
1594661100|2020-07-13 17:25:00|6.295|6.31|6.29|6.3|19256
1594661400|2020-07-13 17:30:00|6.31|6.31|6.29|6.31|16096
1594661700|2020-07-13 17:35:00|6.305|6.31|6.3|6.3|2759
1594662000|2020-07-13 17:40:00|6.3|6.315|6.3|6.315|4070
1594662300|2020-07-13 17:45:00|6.315|6.32|6.295|6.31|7468
1594662600|2020-07-13 17:50:00|6.3|6.3|6.29|6.295|2754
1594662900|2020-07-13 17:55:00|6.295|6.295|6.27|6.275|12703
1594663200|2020-07-13 18:00:00|6.27|6.28|6.26|6.275|6220
1594663500|2020-07-13 18:05:00|6.28|6.28|6.245|6.245|11152
1594663800|2020-07-13 18:10:00|6.25|6.25|6.23|6.235|6736
1594664100|2020-07-13 18:15:00|6.235|6.255|6.235|6.245|4509
1594664400|2020-07-13 18:20:00|6.24|6.245|6.24|6.245|4991
1594664700|2020-07-13 18:25:00|6.24|6.256|6.24|6.249|16140
1594665000|2020-07-13 18:30:00|6.249|6.28|6.24|6.243|17932
1594665300|2020-07-13 18:35:00|6.245|6.245|6.22|6.22|8151
1594665600|2020-07-13 18:40:00|6.22|6.26|6.22|6.24|6189
1594665900|2020-07-13 18:45:00|6.24|6.27|6.24|6.255|11627
1594666200|2020-07-13 18:50:00|6.25|6.26|6.245|6.26|3650
1594666500|2020-07-13 18:55:00|6.26|6.27|6.25|6.25|5020
1594666800|2020-07-13 19:00:00|6.245|6.245|6.225|6.225|3559
1594667100|2020-07-13 19:05:00|6.225|6.29|6.22|6.29|29670
1594667400|2020-07-13 19:10:00|6.285|6.29|6.27|6.275|8863
1594667700|2020-07-13 19:15:00|6.275|6.28|6.24|6.24|7843
1594668000|2020-07-13 19:20:00|6.249|6.27|6.24|6.245|14012
1594668300|2020-07-13 19:25:00|6.24|6.255|6.23|6.235|12399
1594668600|2020-07-13 19:30:00|6.235|6.26|6.23|6.23|68204
1594668900|2020-07-13 19:35:00|6.23|6.24|6.205|6.23|56204
1594669200|2020-07-13 19:40:00|6.22|6.24|6.205|6.21|52208
1594669500|2020-07-13 19:45:00|6.21|6.225|6.15|6.175|90453
1594669800|2020-07-13 19:50:00|6.175|6.22|6.17|6.195|72497
1594670100|2020-07-13 19:55:00|6.19|6.23|6.18|6.18|111467
1594670400|2020-07-13 20:00:00|6.2|6.2|6.2|6.2|41944
1594671300|2020-07-13 20:15:00|6.2|6.2|6.2|6.2|0
1594733400|2020-07-14 13:30:00|6.11|6.11|6.01|6.09|21033
1594733700|2020-07-14 13:35:00|6.085|6.1|6.04|6.1|7449
1594734000|2020-07-14 13:40:00|6.11|6.18|6.09|6.16|16500
1594734300|2020-07-14 13:45:00|6.155|6.17|6.14|6.155|13049
1594734600|2020-07-14 13:50:00|6.145|6.145|6.11|6.13|19937
1594734900|2020-07-14 13:55:00|6.12|6.2|6.12|6.195|10872
1594735200|2020-07-14 14:00:00|6.185|6.212|6.16|6.16|27676
1594735500|2020-07-14 14:05:00|6.15|6.16|6.1|6.105|17089
1594735800|2020-07-14 14:10:00|6.1|6.14|6.09|6.09|25160
1594736100|2020-07-14 14:15:00|6.065|6.095|6.05|6.095|23082
1594736400|2020-07-14 14:20:00|6.095|6.12|6.095|6.109|5525
1594736700|2020-07-14 14:25:00|6.105|6.135|6.1|6.12|7461
1594737000|2020-07-14 14:30:00|6.14|6.17|6.13|6.16|14624
1594737300|2020-07-14 14:35:00|6.155|6.155|6.09|6.11|66989
1594737600|2020-07-14 14:40:00|6.11|6.17|6.11|6.135|15185
1594737900|2020-07-14 14:45:00|6.135|6.16|6.135|6.14|31074
1594738200|2020-07-14 14:50:00|6.13|6.16|6.126|6.13|24597
1594738500|2020-07-14 14:55:00|6.13|6.13|6.1|6.11|18991
1594738800|2020-07-14 15:00:00|6.115|6.12|6.1|6.11|8095
1594739100|2020-07-14 15:05:00|6.11|6.165|6.11|6.145|4893
1594739400|2020-07-14 15:10:00|6.15|6.15|6.135|6.15|6030
1594739700|2020-07-14 15:15:00|6.16|6.16|6.145|6.155|8404
1594740000|2020-07-14 15:20:00|6.16|6.18|6.15|6.15|19162
1594740300|2020-07-14 15:25:00|6.152|6.18|6.15|6.16|12163
1594740600|2020-07-14 15:30:00|6.15|6.18|6.15|6.175|11647
1594740900|2020-07-14 15:35:00|6.17|6.18|6.16|6.16|6261
1594741200|2020-07-14 15:40:00|6.16|6.16|6.16|6.16|693
1594741500|2020-07-14 15:45:00|6.17|6.195|6.16|6.19|5492
1594741800|2020-07-14 15:50:00|6.18|6.195|6.175|6.185|5007
1594742100|2020-07-14 15:55:00|6.185|6.185|6.18|6.185|4495
1594742400|2020-07-14 16:00:00|6.19|6.192|6.18|6.19|3649
1594742700|2020-07-14 16:05:00|6.19|6.2|6.175|6.19|16648
1594743000|2020-07-14 16:10:00|6.2|6.2|6.19|6.195|7722
1594743300|2020-07-14 16:15:00|6.19|6.22|6.19|6.21|17385
1594743600|2020-07-14 16:20:00|6.21|6.215|6.2|6.205|6463
1594743900|2020-07-14 16:25:00|6.19|6.195|6.19|6.195|8016
1594744200|2020-07-14 16:30:00|6.199|6.215|6.198|6.2|21396
1594744500|2020-07-14 16:35:00|6.2|6.22|6.2|6.215|8535
1594744800|2020-07-14 16:40:00|6.22|6.235|6.21|6.22|12285
1594745100|2020-07-14 16:45:00|6.22|6.24|6.215|6.23|4358
1594745400|2020-07-14 16:50:00|6.215|6.22|6.21|6.22|2099
1594745700|2020-07-14 16:55:00|6.215|6.215|6.2|6.21|3409
1594746000|2020-07-14 17:00:00|6.22|6.225|6.21|6.21|1371
1594746300|2020-07-14 17:05:00|6.21|6.21|6.195|6.21|4209
1594746600|2020-07-14 17:10:00|6.205|6.22|6.205|6.21|5552
1594746900|2020-07-14 17:15:00|6.2|6.21|6.19|6.21|9360
1594747200|2020-07-14 17:20:00|6.21|6.21|6.2|6.21|1756
1594747500|2020-07-14 17:25:00|6.2|6.21|6.195|6.2|10057
1594747800|2020-07-14 17:30:00|6.2|6.21|6.19|6.19|10240
1594748100|2020-07-14 17:35:00|6.19|6.2|6.19|6.19|6221
1594748400|2020-07-14 17:40:00|6.19|6.21|6.19|6.21|14946
1594748700|2020-07-14 17:45:00|6.21|6.21|6.2|6.21|6494
1594749000|2020-07-14 17:50:00|6.2|6.26|6.2|6.26|17123
1594749300|2020-07-14 17:55:00|6.255|6.27|6.23|6.25|13798
1594749600|2020-07-14 18:00:00|6.24|6.27|6.24|6.25|13628
1594749900|2020-07-14 18:05:00|6.255|6.255|6.24|6.24|13484
1594750200|2020-07-14 18:10:00|6.24|6.247|6.22|6.225|9545
1594750500|2020-07-14 18:15:00|6.23|6.265|6.225|6.255|11802
1594750800|2020-07-14 18:20:00|6.255|6.265|6.24|6.265|13477
1594751100|2020-07-14 18:25:00|6.26|6.265|6.23|6.23|11633
1594751400|2020-07-14 18:30:00|6.23|6.24|6.23|6.23|10955
1594751700|2020-07-14 18:35:00|6.23|6.24|6.23|6.24|6720
1594752000|2020-07-14 18:40:00|6.23|6.24|6.23|6.24|7626
1594752300|2020-07-14 18:45:00|6.23|6.25|6.23|6.25|10732
1594752600|2020-07-14 18:50:00|6.245|6.27|6.24|6.265|25939
1594752900|2020-07-14 18:55:00|6.265|6.275|6.25|6.265|16783
1594753200|2020-07-14 19:00:00|6.27|6.29|6.27|6.29|7288
1594753500|2020-07-14 19:05:00|6.29|6.3|6.27|6.29|19915
1594753800|2020-07-14 19:10:00|6.28|6.285|6.27|6.27|16026
1594754100|2020-07-14 19:15:00|6.26|6.27|6.25|6.25|10490
1594754400|2020-07-14 19:20:00|6.255|6.26|6.24|6.245|2447
1594754700|2020-07-14 19:25:00|6.25|6.29|6.25|6.29|5226
1594755000|2020-07-14 19:30:00|6.28|6.29|6.27|6.29|5963
1594755300|2020-07-14 19:35:00|6.29|6.29|6.285|6.29|8128
1594755600|2020-07-14 19:40:00|6.285|6.29|6.28|6.285|19418
1594755900|2020-07-14 19:45:00|6.285|6.31|6.28|6.305|46741
1594756200|2020-07-14 19:50:00|6.305|6.31|6.28|6.3|67593
1594756500|2020-07-14 19:55:00|6.295|6.33|6.29|6.33|88185
1594756800|2020-07-14 20:00:00|6.33|6.33|6.33|6.33|61696
1594757700|2020-07-14 20:15:00|6.33|6.33|6.33|6.33|0
1594819800|2020-07-15 13:30:00|6.43|6.55|6.43|6.52|19817
1594820100|2020-07-15 13:35:00|6.53|6.58|6.45|6.49|25335
1594820400|2020-07-15 13:40:00|6.51|6.52|6.47|6.49|8760
1594820700|2020-07-15 13:45:00|6.5|6.53|6.47|6.49|6242
1594821000|2020-07-15 13:50:00|6.48|6.485|6.415|6.43|17507
1594821300|2020-07-15 13:55:00|6.45|6.45|6.39|6.4|32731
1594821600|2020-07-15 14:00:00|6.4|6.4|6.33|6.33|8227
1594821900|2020-07-15 14:05:00|6.34|6.4|6.34|6.385|11202
1594822200|2020-07-15 14:10:00|6.39|6.4|6.38|6.38|2669
1594822500|2020-07-15 14:15:00|6.38|6.395|6.38|6.39|3529
1594822800|2020-07-15 14:20:00|6.38|6.41|6.36|6.4|22273
1594823100|2020-07-15 14:25:00|6.39|6.45|6.39|6.45|13739
1594823400|2020-07-15 14:30:00|6.45|6.49|6.45|6.46|18180
1594823700|2020-07-15 14:35:00|6.46|6.475|6.445|6.465|12280
1594824000|2020-07-15 14:40:00|6.46|6.48|6.46|6.47|6660
1594824300|2020-07-15 14:45:00|6.465|6.465|6.45|6.46|4505
1594824600|2020-07-15 14:50:00|6.473|6.475|6.445|6.45|7077
1594824900|2020-07-15 14:55:00|6.465|6.465|6.46|6.46|1850
1594825200|2020-07-15 15:00:00|6.462|6.465|6.455|6.455|4833
1594825500|2020-07-15 15:05:00|6.45|6.47|6.45|6.462|7220
1594825800|2020-07-15 15:10:00|6.462|6.465|6.458|6.458|4417
1594826100|2020-07-15 15:15:00|6.45|6.45|6.42|6.43|12979
1594826400|2020-07-15 15:20:00|6.43|6.43|6.39|6.41|10412
1594826700|2020-07-15 15:25:00|6.402|6.44|6.402|6.435|5375
1594827000|2020-07-15 15:30:00|6.44|6.46|6.435|6.45|26533
1594827300|2020-07-15 15:35:00|6.44|6.44|6.405|6.405|8833
1594827600|2020-07-15 15:40:00|6.4|6.415|6.38|6.39|38052
1594827900|2020-07-15 15:45:00|6.39|6.419|6.38|6.38|8835
1594828200|2020-07-15 15:50:00|6.39|6.395|6.39|6.39|2277
1594828500|2020-07-15 15:55:00|6.39|6.4|6.38|6.38|10291
1594828800|2020-07-15 16:00:00|6.37|6.389|6.37|6.389|12988
1594829100|2020-07-15 16:05:00|6.39|6.41|6.39|6.41|4341
1594829400|2020-07-15 16:10:00|6.405|6.43|6.39|6.43|19144
1594829700|2020-07-15 16:15:00|6.42|6.44|6.42|6.44|764
1594830000|2020-07-15 16:20:00|6.45|6.46|6.43|6.44|10756
1594830300|2020-07-15 16:25:00|6.44|6.44|6.44|6.44|676
1594830600|2020-07-15 16:30:00|6.435|6.44|6.43|6.44|5118
1594830900|2020-07-15 16:35:00|6.44|6.445|6.425|6.425|3920
1594831200|2020-07-15 16:40:00|6.422|6.422|6.42|6.42|500
1594831500|2020-07-15 16:45:00|6.43|6.435|6.43|6.435|2426
1594831800|2020-07-15 16:50:00|6.44|6.44|6.44|6.44|1688
1594832100|2020-07-15 16:55:00|6.435|6.44|6.43|6.44|2140
1594832400|2020-07-15 17:00:00|6.445|6.455|6.44|6.45|7424
1594832700|2020-07-15 17:05:00|6.45|6.45|6.45|6.45|2640
1594833000|2020-07-15 17:10:00|6.45|6.455|6.45|6.45|2014
1594833300|2020-07-15 17:15:00|6.46|6.46|6.457|6.457|2301
1594833600|2020-07-15 17:20:00|6.458|6.47|6.458|6.462|4837
1594833900|2020-07-15 17:25:00|6.465|6.465|6.46|6.465|1888
1594834200|2020-07-15 17:30:00|6.465|6.49|6.465|6.47|12941
1594834500|2020-07-15 17:35:00|6.475|6.48|6.47|6.48|1550
1594834800|2020-07-15 17:40:00|6.48|6.48|6.47|6.47|1632
1594835400|2020-07-15 17:50:00|6.465|6.47|6.46|6.465|2264
1594835700|2020-07-15 17:55:00|6.46|6.465|6.45|6.455|7530
1594836000|2020-07-15 18:00:00|6.455|6.48|6.45|6.47|32567
1594836300|2020-07-15 18:05:00|6.46|6.47|6.41|6.41|24452
1594836600|2020-07-15 18:10:00|6.41|6.425|6.4|6.415|4807
1594836900|2020-07-15 18:15:00|6.42|6.43|6.42|6.43|15441
1594837200|2020-07-15 18:20:00|6.43|6.44|6.425|6.43|9459
1594837500|2020-07-15 18:25:00|6.43|6.445|6.42|6.445|6144
1594837800|2020-07-15 18:30:00|6.45|6.48|6.45|6.475|9448
1594838100|2020-07-15 18:35:00|6.475|6.475|6.46|6.46|6563
1594838400|2020-07-15 18:40:00|6.47|6.48|6.468|6.468|6505
1594838700|2020-07-15 18:45:00|6.47|6.485|6.47|6.485|3616
1594839000|2020-07-15 18:50:00|6.485|6.485|6.46|6.46|7830
1594839300|2020-07-15 18:55:00|6.46|6.465|6.45|6.46|12390
1594839600|2020-07-15 19:00:00|6.46|6.46|6.45|6.46|1700
1594839900|2020-07-15 19:05:00|6.455|6.46|6.45|6.46|18834
1594840200|2020-07-15 19:10:00|6.46|6.46|6.445|6.46|20991
1594840500|2020-07-15 19:15:00|6.46|6.46|6.45|6.46|18716
1594840800|2020-07-15 19:20:00|6.46|6.47|6.39|6.44|35056
1594841100|2020-07-15 19:25:00|6.43|6.455|6.43|6.445|8801
1594841400|2020-07-15 19:30:00|6.45|6.46|6.44|6.445|13114
1594841700|2020-07-15 19:35:00|6.448|6.465|6.448|6.455|21603
1594842000|2020-07-15 19:40:00|6.455|6.48|6.45|6.465|17354
1594842300|2020-07-15 19:45:00|6.465|6.47|6.45|6.465|17140
1594842600|2020-07-15 19:50:00|6.46|6.53|6.44|6.528|130534
1594842900|2020-07-15 19:55:00|6.52|6.525|6.49|6.51|88991
1594843200|2020-07-15 20:00:00|6.51|6.51|6.51|6.51|71919
1594844100|2020-07-15 20:15:00|6.51|6.51|6.51|6.51|0
1594906200|2020-07-16 13:30:00|6.41|6.42|6.41|6.41|7544
1594906500|2020-07-16 13:35:00|6.4|6.41|6.37|6.41|13020
1594906800|2020-07-16 13:40:00|6.41|6.41|6.35|6.39|16040
1594907100|2020-07-16 13:45:00|6.39|6.44|6.39|6.44|6785
1594907400|2020-07-16 13:50:00|6.44|6.49|6.44|6.48|3682
1594907700|2020-07-16 13:55:00|6.47|6.48|6.46|6.47|5218
1594908000|2020-07-16 14:00:00|6.47|6.48|6.44|6.44|7135
1594908300|2020-07-16 14:05:00|6.43|6.44|6.41|6.41|6140
1594908600|2020-07-16 14:10:00|6.42|6.455|6.42|6.432|7841
1594908900|2020-07-16 14:15:00|6.44|6.44|6.41|6.42|6296
1594909200|2020-07-16 14:20:00|6.42|6.45|6.42|6.45|3644
1594909500|2020-07-16 14:25:00|6.45|6.48|6.44|6.48|2650
1594909800|2020-07-16 14:30:00|6.47|6.48|6.43|6.47|12298
1594910100|2020-07-16 14:35:00|6.47|6.48|6.46|6.48|5565
1594910400|2020-07-16 14:40:00|6.475|6.49|6.45|6.47|9494
1594910700|2020-07-16 14:45:00|6.47|6.475|6.465|6.47|26386
1594911000|2020-07-16 14:50:00|6.48|6.49|6.47|6.49|9744
1594911600|2020-07-16 15:00:00|6.5|6.5|6.5|6.5|0
1594911900|2020-07-16 15:05:00|6.5|6.5|6.465|6.465|187572
1594912200|2020-07-16 15:10:00|6.48|6.5|6.48|6.485|2159
1594912500|2020-07-16 15:15:00|6.49|6.51|6.49|6.51|12558
1594912800|2020-07-16 15:20:00|6.51|6.51|6.5|6.51|9388
1594913100|2020-07-16 15:25:00|6.51|6.53|6.5|6.525|9955
1594913400|2020-07-16 15:30:00|6.53|6.53|6.5|6.51|5020
1594913700|2020-07-16 15:35:00|6.51|6.54|6.51|6.53|29395
1594914000|2020-07-16 15:40:00|6.54|6.54|6.51|6.51|10794
1594914300|2020-07-16 15:45:00|6.522|6.53|6.52|6.53|8559
1594914600|2020-07-16 15:50:00|6.525|6.53|6.5|6.51|14182
1594914900|2020-07-16 15:55:00|6.51|6.53|6.5|6.5|4695
1594915200|2020-07-16 16:00:00|6.495|6.51|6.49|6.51|15627
1594915500|2020-07-16 16:05:00|6.52|6.54|6.52|6.53|15472
1594915800|2020-07-16 16:10:00|6.54|6.56|6.53|6.555|8589
1594916100|2020-07-16 16:15:00|6.56|6.56|6.55|6.55|4860
1594916400|2020-07-16 16:20:00|6.55|6.56|6.535|6.54|8521
1594916700|2020-07-16 16:25:00|6.55|6.553|6.54|6.553|3298
1594917000|2020-07-16 16:30:00|6.56|6.58|6.535|6.565|21423
1594917300|2020-07-16 16:35:00|6.565|6.575|6.55|6.57|5004
1594917600|2020-07-16 16:40:00|6.57|6.575|6.565|6.575|3161
1594917900|2020-07-16 16:45:00|6.57|6.59|6.57|6.58|22292
1594918200|2020-07-16 16:50:00|6.585|6.585|6.55|6.56|11272
1594918500|2020-07-16 16:55:00|6.555|6.555|6.53|6.55|11038
1594918800|2020-07-16 17:00:00|6.54|6.55|6.53|6.53|17908
1594919100|2020-07-16 17:05:00|6.525|6.525|6.52|6.52|1236
1594919400|2020-07-16 17:10:00|6.53|6.53|6.53|6.53|5500
1594919700|2020-07-16 17:15:00|6.54|6.54|6.535|6.54|3282
1594920000|2020-07-16 17:20:00|6.53|6.54|6.51|6.51|6981
1594920300|2020-07-16 17:25:00|6.51|6.52|6.51|6.52|11352
1594920600|2020-07-16 17:30:00|6.51|6.52|6.51|6.52|765
1594920900|2020-07-16 17:35:00|6.52|6.52|6.5|6.51|9137
1594921200|2020-07-16 17:40:00|6.51|6.52|6.51|6.51|4730
1594921500|2020-07-16 17:45:00|6.52|6.54|6.515|6.53|9836
1594921800|2020-07-16 17:50:00|6.525|6.53|6.511|6.53|38890
1594922100|2020-07-16 17:55:00|6.53|6.535|6.51|6.52|14979
1594922400|2020-07-16 18:00:00|6.51|6.53|6.51|6.52|12479
1594922700|2020-07-16 18:05:00|6.51|6.52|6.51|6.52|7711
1594923000|2020-07-16 18:10:00|6.51|6.53|6.51|6.52|13100
1594923300|2020-07-16 18:15:00|6.52|6.53|6.52|6.53|6371
1594923600|2020-07-16 18:20:00|6.53|6.53|6.52|6.53|5208
1594923900|2020-07-16 18:25:00|6.53|6.53|6.51|6.52|13349
1594924200|2020-07-16 18:30:00|6.515|6.52|6.508|6.52|14352
1594924500|2020-07-16 18:35:00|6.52|6.52|6.49|6.49|6682
1594924800|2020-07-16 18:40:00|6.49|6.49|6.48|6.49|7989
1594925100|2020-07-16 18:45:00|6.485|6.49|6.47|6.47|46122
1594925400|2020-07-16 18:50:00|6.48|6.48|6.46|6.46|22092
1594925700|2020-07-16 18:55:00|6.47|6.47|6.45|6.46|15054
1594926000|2020-07-16 19:00:00|6.46|6.475|6.46|6.47|17436
1594926300|2020-07-16 19:05:00|6.47|6.47|6.46|6.47|7486
1594926600|2020-07-16 19:10:00|6.46|6.465|6.45|6.46|16169
1594926900|2020-07-16 19:15:00|6.46|6.48|6.455|6.479|20741
1594927200|2020-07-16 19:20:00|6.475|6.475|6.46|6.465|13192
1594927500|2020-07-16 19:25:00|6.47|6.495|6.46|6.475|21171
1594927800|2020-07-16 19:30:00|6.47|6.47|6.45|6.455|21807
1594928100|2020-07-16 19:35:00|6.46|6.477|6.45|6.47|60299
1594928400|2020-07-16 19:40:00|6.465|6.47|6.435|6.44|43896
1594928700|2020-07-16 19:45:00|6.44|6.46|6.43|6.44|43348
1594929000|2020-07-16 19:50:00|6.44|6.48|6.44|6.48|59465
1594929300|2020-07-16 19:55:00|6.48|6.53|6.475|6.52|94370
1594929600|2020-07-16 20:00:00|6.52|6.52|6.52|6.52|39826
1594930500|2020-07-16 20:15:00|6.52|6.52|6.52|6.52|0
1594992600|2020-07-17 13:30:00|6.54|6.6|6.54|6.6|17860
1594992900|2020-07-17 13:35:00|6.61|6.64|6.6|6.63|11907
1594993200|2020-07-17 13:40:00|6.63|6.685|6.63|6.663|21359
1594993500|2020-07-17 13:45:00|6.66|6.66|6.64|6.64|9070
1594993800|2020-07-17 13:50:00|6.65|6.65|6.61|6.61|6261
1594994100|2020-07-17 13:55:00|6.605|6.605|6.52|6.53|11476
1594994400|2020-07-17 14:00:00|6.53|6.54|6.49|6.515|8480
1594994700|2020-07-17 14:05:00|6.515|6.52|6.49|6.49|12841
1594995000|2020-07-17 14:10:00|6.49|6.5|6.47|6.47|3206
1594995300|2020-07-17 14:15:00|6.48|6.485|6.47|6.48|3100
1594995600|2020-07-17 14:20:00|6.47|6.47|6.44|6.46|2327
1594995900|2020-07-17 14:25:00|6.43|6.435|6.41|6.425|16926
1594996200|2020-07-17 14:30:00|6.425|6.44|6.415|6.44|8657
1594996500|2020-07-17 14:35:00|6.435|6.46|6.435|6.44|11096
1594996800|2020-07-17 14:40:00|6.435|6.47|6.435|6.47|5197
1594997100|2020-07-17 14:45:00|6.46|6.48|6.455|6.48|12553
1594997400|2020-07-17 14:50:00|6.48|6.49|6.479|6.49|5299
1594997700|2020-07-17 14:55:00|6.485|6.49|6.459|6.465|15736
1594998000|2020-07-17 15:00:00|6.47|6.48|6.43|6.43|20209
1594998300|2020-07-17 15:05:00|6.44|6.45|6.43|6.45|6307
1594998600|2020-07-17 15:10:00|6.448|6.475|6.445|6.47|9368
1594998900|2020-07-17 15:15:00|6.47|6.49|6.47|6.49|14648
1594999200|2020-07-17 15:20:00|6.485|6.51|6.48|6.49|23330
1594999500|2020-07-17 15:25:00|6.48|6.48|6.45|6.45|6754
1594999800|2020-07-17 15:30:00|6.45|6.46|6.425|6.43|37821
1595000100|2020-07-17 15:35:00|6.43|6.45|6.425|6.45|32388
1595000400|2020-07-17 15:40:00|6.445|6.45|6.44|6.44|8299
1595000700|2020-07-17 15:45:00|6.435|6.45|6.425|6.425|4896
1595001000|2020-07-17 15:50:00|6.42|6.42|6.395|6.395|7282
1595001300|2020-07-17 15:55:00|6.4|6.41|6.4|6.41|3100
1595001600|2020-07-17 16:00:00|6.38|6.43|6.38|6.42|16069
1595001900|2020-07-17 16:05:00|6.415|6.42|6.41|6.42|10850
1595002200|2020-07-17 16:10:00|6.415|6.415|6.39|6.39|4569
1595002500|2020-07-17 16:15:00|6.39|6.39|6.38|6.385|2626
1595002800|2020-07-17 16:20:00|6.38|6.39|6.38|6.385|899
1595003100|2020-07-17 16:25:00|6.38|6.39|6.38|6.39|3746
1595003400|2020-07-17 16:30:00|6.385|6.39|6.385|6.385|901
1595003700|2020-07-17 16:35:00|6.39|6.42|6.385|6.42|6681
1595004000|2020-07-17 16:40:00|6.415|6.42|6.41|6.41|3498
1595004300|2020-07-17 16:45:00|6.405|6.41|6.4|6.403|4770
1595004600|2020-07-17 16:50:00|6.395|6.4|6.39|6.39|3627
1595004900|2020-07-17 16:55:00|6.395|6.395|6.385|6.39|8590
1595005200|2020-07-17 17:00:00|6.385|6.39|6.385|6.39|720
1595005500|2020-07-17 17:05:00|6.385|6.39|6.38|6.39|3856
1595005800|2020-07-17 17:10:00|6.385|6.4|6.385|6.4|7247
1595006100|2020-07-17 17:15:00|6.39|6.4|6.361|6.38|42198
1595006400|2020-07-17 17:20:00|6.38|6.38|6.36|6.37|5104
1595006700|2020-07-17 17:25:00|6.375|6.375|6.365|6.365|5020
1595007000|2020-07-17 17:30:00|6.36|6.37|6.32|6.33|31541
1595007300|2020-07-17 17:35:00|6.32|6.33|6.32|6.325|16961
1595007600|2020-07-17 17:40:00|6.325|6.33|6.32|6.33|11026
1595007900|2020-07-17 17:45:00|6.33|6.33|6.29|6.32|28978
1595008200|2020-07-17 17:50:00|6.31|6.33|6.31|6.325|7044
1595008500|2020-07-17 17:55:00|6.325|6.325|6.32|6.325|2802
1595008800|2020-07-17 18:00:00|6.32|6.33|6.32|6.325|4770
1595009100|2020-07-17 18:05:00|6.325|6.36|6.32|6.35|25327
1595009400|2020-07-17 18:10:00|6.345|6.36|6.335|6.35|15959
1595009700|2020-07-17 18:15:00|6.36|6.37|6.36|6.37|3486
1595010000|2020-07-17 18:20:00|6.37|6.37|6.355|6.358|12677
1595010300|2020-07-17 18:25:00|6.35|6.38|6.35|6.38|12500
1595010600|2020-07-17 18:30:00|6.37|6.39|6.369|6.39|10340
1595010900|2020-07-17 18:35:00|6.38|6.385|6.36|6.375|10812
1595011200|2020-07-17 18:40:00|6.38|6.38|6.375|6.375|200
1595011500|2020-07-17 18:45:00|6.38|6.38|6.38|6.38|929
1595011800|2020-07-17 18:50:00|6.37|6.38|6.36|6.37|16556
1595012100|2020-07-17 18:55:00|6.36|6.38|6.355|6.38|11306
1595012400|2020-07-17 19:00:00|6.37|6.38|6.37|6.38|2777
1595012700|2020-07-17 19:05:00|6.38|6.395|6.375|6.388|14985
1595013000|2020-07-17 19:10:00|6.38|6.385|6.375|6.375|7027
1595013300|2020-07-17 19:15:00|6.38|6.405|6.38|6.39|13849
1595013600|2020-07-17 19:20:00|6.39|6.4|6.39|6.4|6524
1595013900|2020-07-17 19:25:00|6.4|6.41|6.4|6.405|8650
1595014200|2020-07-17 19:30:00|6.4|6.405|6.38|6.39|24379
1595014500|2020-07-17 19:35:00|6.39|6.415|6.38|6.41|30878
1595014800|2020-07-17 19:40:00|6.4|6.415|6.4|6.41|14252
1595015100|2020-07-17 19:45:00|6.41|6.41|6.385|6.4|17734
1595015400|2020-07-17 19:50:00|6.39|6.415|6.39|6.405|29978
1595015700|2020-07-17 19:55:00|6.4|6.43|6.4|6.41|66463
1595016000|2020-07-17 20:00:00|6.41|6.41|6.41|6.41|43428
1595016900|2020-07-17 20:15:00|6.41|6.41|6.41|6.41|0
1595017500|2020-07-17 20:25:00|6.419|6.419|6.419|6.419|0
1595020800|2020-07-17 21:20:00|6.41|6.41|6.41|6.41|0
1595021700|2020-07-17 21:35:00|6.41|6.41|6.41|6.41|0
1595251800|2020-07-20 13:30:00|6.42|6.42|6.32|6.42|17593
1595252100|2020-07-20 13:35:00|6.39|6.4|6.33|6.4|9280
1595252400|2020-07-20 13:40:00|6.4|6.4|6.305|6.33|8452
1595252700|2020-07-20 13:45:00|6.335|6.335|6.28|6.28|8885
1595253000|2020-07-20 13:50:00|6.27|6.34|6.27|6.31|16806
1595253300|2020-07-20 13:55:00|6.31|6.335|6.3|6.33|5415
1595253600|2020-07-20 14:00:00|6.32|6.32|6.3|6.3|8694
1595253900|2020-07-20 14:05:00|6.3|6.33|6.295|6.32|8961
1595254200|2020-07-20 14:10:00|6.315|6.315|6.295|6.304|16217
1595254500|2020-07-20 14:15:00|6.31|6.32|6.3|6.32|29481
1595254800|2020-07-20 14:20:00|6.32|6.33|6.315|6.33|12777
1595255100|2020-07-20 14:25:00|6.335|6.338|6.32|6.325|7155
1595255400|2020-07-20 14:30:00|6.33|6.335|6.31|6.33|11024
1595255700|2020-07-20 14:35:00|6.34|6.345|6.33|6.335|4620
1595256000|2020-07-20 14:40:00|6.335|6.355|6.33|6.35|8405
1595256300|2020-07-20 14:45:00|6.355|6.355|6.335|6.345|5998
1595256600|2020-07-20 14:50:00|6.345|6.35|6.34|6.345|4463
1595256900|2020-07-20 14:55:00|6.35|6.35|6.34|6.347|3446
1595257200|2020-07-20 15:00:00|6.345|6.35|6.335|6.35|6221
1595257500|2020-07-20 15:05:00|6.35|6.35|6.335|6.345|8678
1595257800|2020-07-20 15:10:00|6.345|6.355|6.34|6.355|3973
1595258100|2020-07-20 15:15:00|6.36|6.39|6.355|6.375|11257
1595258400|2020-07-20 15:20:00|6.375|6.38|6.37|6.375|6087
1595258700|2020-07-20 15:25:00|6.375|6.38|6.36|6.37|8870
1595259000|2020-07-20 15:30:00|6.36|6.38|6.345|6.36|10133
1595259300|2020-07-20 15:35:00|6.355|6.355|6.325|6.34|6973
1595259600|2020-07-20 15:40:00|6.335|6.345|6.335|6.345|2318
1595259900|2020-07-20 15:45:00|6.345|6.38|6.345|6.375|6423
1595260200|2020-07-20 15:50:00|6.37|6.38|6.365|6.375|8020
1595260500|2020-07-20 15:55:00|6.375|6.375|6.375|6.375|1417
1595260800|2020-07-20 16:00:00|6.38|6.385|6.365|6.37|8595
1595261100|2020-07-20 16:05:00|6.36|6.37|6.35|6.36|12370
1595261400|2020-07-20 16:10:00|6.36|6.36|6.35|6.36|3966
1595261700|2020-07-20 16:15:00|6.36|6.36|6.345|6.345|2283
1595262000|2020-07-20 16:20:00|6.345|6.345|6.335|6.34|5943
1595262300|2020-07-20 16:25:00|6.34|6.36|6.325|6.35|14535
1595262600|2020-07-20 16:30:00|6.35|6.35|6.33|6.34|1761
1595262900|2020-07-20 16:35:00|6.335|6.35|6.33|6.345|4593
1595263200|2020-07-20 16:40:00|6.34|6.34|6.335|6.34|3363
1595263500|2020-07-20 16:45:00|6.34|6.34|6.335|6.337|2266
1595263800|2020-07-20 16:50:00|6.33|6.35|6.33|6.34|6219
1595264100|2020-07-20 16:55:00|6.335|6.36|6.335|6.36|4615
1595264400|2020-07-20 17:00:00|6.355|6.36|6.35|6.36|2023
1595264700|2020-07-20 17:05:00|6.355|6.355|6.345|6.35|2903
1595265000|2020-07-20 17:10:00|6.345|6.35|6.34|6.34|2351
1595265300|2020-07-20 17:15:00|6.335|6.34|6.335|6.34|1668
1595265600|2020-07-20 17:20:00|6.335|6.338|6.31|6.31|44381
1595265900|2020-07-20 17:25:00|6.305|6.305|6.27|6.27|14694
1595266200|2020-07-20 17:30:00|6.26|6.26|6.22|6.24|42239
1595266500|2020-07-20 17:35:00|6.24|6.27|6.24|6.27|10073
1595266800|2020-07-20 17:40:00|6.26|6.28|6.26|6.27|14564
1595267100|2020-07-20 17:45:00|6.27|6.27|6.25|6.255|18064
1595267400|2020-07-20 17:50:00|6.255|6.27|6.255|6.27|4044
1595267700|2020-07-20 17:55:00|6.27|6.32|6.27|6.27|59384
1595268000|2020-07-20 18:00:00|6.27|6.27|6.245|6.245|28811
1595268300|2020-07-20 18:05:00|6.245|6.26|6.245|6.26|25832
1595268600|2020-07-20 18:10:00|6.255|6.26|6.215|6.22|35363
1595268900|2020-07-20 18:15:00|6.22|6.225|6.21|6.225|26351
1595269200|2020-07-20 18:20:00|6.225|6.225|6.215|6.22|6453
1595269500|2020-07-20 18:25:00|6.22|6.24|6.215|6.24|5360
1595269800|2020-07-20 18:30:00|6.23|6.26|6.23|6.26|5537
1595270100|2020-07-20 18:35:00|6.26|6.26|6.25|6.26|11675
1595270400|2020-07-20 18:40:00|6.255|6.26|6.25|6.25|4616
1595270700|2020-07-20 18:45:00|6.255|6.26|6.25|6.255|7393
1595271000|2020-07-20 18:50:00|6.25|6.25|6.235|6.235|7254
1595271300|2020-07-20 18:55:00|6.24|6.24|6.235|6.235|1316
1595271600|2020-07-20 19:00:00|6.24|6.27|6.235|6.26|15287
1595271900|2020-07-20 19:05:00|6.255|6.265|6.25|6.26|6098
1595272200|2020-07-20 19:10:00|6.25|6.26|6.24|6.255|8351
1595272500|2020-07-20 19:15:00|6.26|6.285|6.255|6.285|13268
1595272800|2020-07-20 19:20:00|6.28|6.32|6.28|6.305|100389
1595273100|2020-07-20 19:25:00|6.31|6.325|6.305|6.325|6538
1595273400|2020-07-20 19:30:00|6.325|6.34|6.315|6.34|48665
1595273700|2020-07-20 19:35:00|6.335|6.36|6.335|6.36|31042
1595274000|2020-07-20 19:40:00|6.36|6.38|6.33|6.335|53672
1595274300|2020-07-20 19:45:00|6.335|6.35|6.33|6.335|56270
1595274600|2020-07-20 19:50:00|6.33|6.34|6.315|6.34|70975
1595274900|2020-07-20 19:55:00|6.335|6.41|6.33|6.41|268632
1595275200|2020-07-20 20:00:00|6.41|6.41|6.41|6.41|52656
1595276100|2020-07-20 20:15:00|6.41|6.41|6.41|6.41|0
1595277600|2020-07-20 20:40:00|6.41|6.41|6.41|6.41|0
1595338200|2020-07-21 13:30:00|6.5|6.58|6.499|6.58|8103
1595338500|2020-07-21 13:35:00|6.56|6.65|6.54|6.64|18939
1595338800|2020-07-21 13:40:00|6.62|6.65|6.59|6.63|30590
1595339100|2020-07-21 13:45:00|6.62|6.634|6.6|6.634|20897
1595339400|2020-07-21 13:50:00|6.63|6.63|6.6|6.608|16562
1595339700|2020-07-21 13:55:00|6.6|6.625|6.59|6.625|7059
1595340000|2020-07-21 14:00:00|6.62|6.635|6.61|6.63|10379
1595340300|2020-07-21 14:05:00|6.64|6.64|6.615|6.615|4922
1595340600|2020-07-21 14:10:00|6.61|6.62|6.56|6.56|8325
1595340900|2020-07-21 14:15:00|6.56|6.57|6.537|6.555|17953
1595341200|2020-07-21 14:20:00|6.545|6.575|6.545|6.57|10199
1595341500|2020-07-21 14:25:00|6.575|6.58|6.57|6.58|6115
1595341800|2020-07-21 14:30:00|6.58|6.62|6.58|6.61|18334
1595342100|2020-07-21 14:35:00|6.61|6.615|6.58|6.58|23059
1595342400|2020-07-21 14:40:00|6.58|6.58|6.54|6.54|6337
1595342700|2020-07-21 14:45:00|6.54|6.57|6.53|6.56|8948
1595343000|2020-07-21 14:50:00|6.56|6.56|6.52|6.53|9777
1595343300|2020-07-21 14:55:00|6.53|6.55|6.53|6.53|6873
1595343600|2020-07-21 15:00:00|6.53|6.545|6.525|6.53|10004
1595343900|2020-07-21 15:05:00|6.53|6.535|6.53|6.53|5051
1595344200|2020-07-21 15:10:00|6.54|6.55|6.54|6.545|2687
1595344500|2020-07-21 15:15:00|6.545|6.56|6.54|6.55|22687
1595344800|2020-07-21 15:20:00|6.542|6.555|6.541|6.545|15501
1595345100|2020-07-21 15:25:00|6.545|6.545|6.525|6.53|8336
1595345400|2020-07-21 15:30:00|6.52|6.52|6.51|6.52|2198
1595345700|2020-07-21 15:35:00|6.525|6.525|6.51|6.515|14675
1595346000|2020-07-21 15:40:00|6.515|6.52|6.51|6.52|1730
1595346300|2020-07-21 15:45:00|6.515|6.515|6.5|6.5|4665
1595346600|2020-07-21 15:50:00|6.5|6.505|6.5|6.5|1576
1595346900|2020-07-21 15:55:00|6.5|6.5|6.49|6.495|5831
1595347200|2020-07-21 16:00:00|6.495|6.5|6.475|6.475|5648
1595347500|2020-07-21 16:05:00|6.475|6.49|6.475|6.485|2798
1595347800|2020-07-21 16:10:00|6.485|6.495|6.435|6.435|8938
1595348100|2020-07-21 16:15:00|6.43|6.44|6.42|6.44|12735
1595348400|2020-07-21 16:20:00|6.438|6.46|6.425|6.46|12820
1595348700|2020-07-21 16:25:00|6.46|6.46|6.44|6.459|39175
1595349000|2020-07-21 16:30:00|6.454|6.47|6.45|6.45|13546
1595349300|2020-07-21 16:35:00|6.44|6.46|6.435|6.44|13785
1595349600|2020-07-21 16:40:00|6.44|6.478|6.44|6.44|23059
1595349900|2020-07-21 16:45:00|6.44|6.47|6.44|6.45|23102
1595350200|2020-07-21 16:50:00|6.448|6.46|6.448|6.46|5644
1595350500|2020-07-21 16:55:00|6.46|6.47|6.46|6.47|3776
1595350800|2020-07-21 17:00:00|6.468|6.468|6.45|6.45|2230
1595351100|2020-07-21 17:05:00|6.45|6.455|6.435|6.45|9734
1595351400|2020-07-21 17:10:00|6.45|6.455|6.425|6.425|29284
1595351700|2020-07-21 17:15:00|6.42|6.46|6.42|6.44|39242
1595352000|2020-07-21 17:20:00|6.44|6.44|6.42|6.42|4289
1595352300|2020-07-21 17:25:00|6.42|6.43|6.41|6.43|21334
1595352600|2020-07-21 17:30:00|6.43|6.435|6.43|6.43|1484
1595352900|2020-07-21 17:35:00|6.429|6.435|6.42|6.435|18400
1595353200|2020-07-21 17:40:00|6.44|6.455|6.43|6.445|17565
1595353500|2020-07-21 17:45:00|6.44|6.45|6.44|6.447|2895
1595353800|2020-07-21 17:50:00|6.44|6.469|6.44|6.45|29133
1595354100|2020-07-21 17:55:00|6.46|6.49|6.46|6.48|20439
1595354400|2020-07-21 18:00:00|6.48|6.48|6.47|6.48|16059
1595354700|2020-07-21 18:05:00|6.47|6.47|6.46|6.46|2744
1595355000|2020-07-21 18:10:00|6.46|6.464|6.45|6.45|3642
1595355300|2020-07-21 18:15:00|6.455|6.46|6.44|6.445|18197
1595355600|2020-07-21 18:20:00|6.448|6.46|6.445|6.46|5752
1595355900|2020-07-21 18:25:00|6.46|6.497|6.46|6.48|9497
1595356200|2020-07-21 18:30:00|6.485|6.49|6.48|6.49|8321
1595356500|2020-07-21 18:35:00|6.5|6.51|6.49|6.51|13161
1595356800|2020-07-21 18:40:00|6.51|6.52|6.51|6.52|2550
1595357100|2020-07-21 18:45:00|6.52|6.535|6.52|6.525|10367
1595357400|2020-07-21 18:50:00|6.53|6.54|6.52|6.54|9325
1595357700|2020-07-21 18:55:00|6.55|6.557|6.55|6.555|2927
1595358000|2020-07-21 19:00:00|6.55|6.55|6.52|6.52|7670
1595358300|2020-07-21 19:05:00|6.52|6.52|6.475|6.5|20344
1595358600|2020-07-21 19:10:00|6.49|6.49|6.475|6.485|3730
1595358900|2020-07-21 19:15:00|6.49|6.49|6.48|6.48|1755
1595359200|2020-07-21 19:20:00|6.48|6.49|6.47|6.48|5396
1595359500|2020-07-21 19:25:00|6.48|6.49|6.48|6.485|5282
1595359800|2020-07-21 19:30:00|6.49|6.51|6.49|6.495|24370
1595360100|2020-07-21 19:35:00|6.5|6.505|6.475|6.495|30632
1595360400|2020-07-21 19:40:00|6.495|6.505|6.49|6.505|31434
1595360700|2020-07-21 19:45:00|6.509|6.52|6.48|6.485|47941
1595361000|2020-07-21 19:50:00|6.48|6.49|6.47|6.48|23253
1595361300|2020-07-21 19:55:00|6.48|6.515|6.465|6.48|95589
1595361600|2020-07-21 20:00:00|6.49|6.49|6.48|6.49|43752
1595362500|2020-07-21 20:15:00|6.49|6.49|6.49|6.49|0
1595362800|2020-07-21 20:20:00|6.48|6.48|6.48|6.48|0
1595364300|2020-07-21 20:45:00|6.49|6.49|6.49|6.49|0
1595424600|2020-07-22 13:30:00|6.49|6.49|6.39|6.4|14090
1595424900|2020-07-22 13:35:00|6.39|6.45|6.376|6.42|14774
1595425200|2020-07-22 13:40:00|6.44|6.47|6.44|6.47|4070
1595425500|2020-07-22 13:45:00|6.48|6.49|6.47|6.47|4729
1595425800|2020-07-22 13:50:00|6.47|6.48|6.46|6.48|4545
1595426100|2020-07-22 13:55:00|6.49|6.49|6.445|6.47|2571
1595426400|2020-07-22 14:00:00|6.46|6.47|6.44|6.46|3346
1595426700|2020-07-22 14:05:00|6.46|6.505|6.44|6.49|20042
1595427000|2020-07-22 14:10:00|6.48|6.48|6.44|6.44|1581
1595427300|2020-07-22 14:15:00|6.44|6.45|6.435|6.45|1843
1595427600|2020-07-22 14:20:00|6.45|6.47|6.45|6.45|2306
1595427900|2020-07-22 14:25:00|6.45|6.48|6.45|6.48|1955
1595428200|2020-07-22 14:30:00|6.48|6.5|6.47|6.49|4990
1595428500|2020-07-22 14:35:00|6.49|6.5|6.488|6.49|1933
1595428800|2020-07-22 14:40:00|6.49|6.52|6.487|6.52|11969
1595429100|2020-07-22 14:45:00|6.52|6.55|6.52|6.528|9009
1595429400|2020-07-22 14:50:00|6.52|6.52|6.5|6.5|4180
1595429700|2020-07-22 14:55:00|6.495|6.54|6.49|6.53|12644
1595430000|2020-07-22 15:00:00|6.54|6.54|6.51|6.51|2937
1595430300|2020-07-22 15:05:00|6.52|6.525|6.52|6.52|4643
1595430600|2020-07-22 15:10:00|6.52|6.52|6.5|6.515|5424
1595430900|2020-07-22 15:15:00|6.51|6.55|6.51|6.541|6599
1595431200|2020-07-22 15:20:00|6.548|6.57|6.541|6.56|13966
1595431500|2020-07-22 15:25:00|6.57|6.573|6.55|6.555|3090
1595431800|2020-07-22 15:30:00|6.56|6.56|6.55|6.56|4804
1595432100|2020-07-22 15:35:00|6.55|6.56|6.55|6.56|932
1595432400|2020-07-22 15:40:00|6.56|6.56|6.53|6.555|21980
1595432700|2020-07-22 15:45:00|6.555|6.555|6.54|6.55|4956
1595433000|2020-07-22 15:50:00|6.55|6.55|6.525|6.54|12090
1595433300|2020-07-22 15:55:00|6.53|6.535|6.51|6.51|8155
1595433600|2020-07-22 16:00:00|6.52|6.53|6.52|6.52|4317
1595433900|2020-07-22 16:05:00|6.52|6.53|6.52|6.53|770
1595434500|2020-07-22 16:15:00|6.56|6.57|6.56|6.57|31016
1595434800|2020-07-22 16:20:00|6.57|6.6|6.57|6.58|8169
1595435100|2020-07-22 16:25:00|6.588|6.61|6.588|6.61|16982
1595435400|2020-07-22 16:30:00|6.61|6.625|6.61|6.61|4606
1595435700|2020-07-22 16:35:00|6.61|6.635|6.61|6.63|7079
1595436000|2020-07-22 16:40:00|6.635|6.66|6.635|6.65|25707
1595436300|2020-07-22 16:45:00|6.65|6.665|6.64|6.64|22561
1595436600|2020-07-22 16:50:00|6.645|6.659|6.64|6.655|14625
1595436900|2020-07-22 16:55:00|6.66|6.69|6.655|6.685|31407
1595437200|2020-07-22 17:00:00|6.68|6.698|6.68|6.69|13024
1595437500|2020-07-22 17:05:00|6.69|6.7|6.69|6.69|15369
1595437800|2020-07-22 17:10:00|6.69|6.69|6.68|6.685|2649
1595438100|2020-07-22 17:15:00|6.685|6.7|6.685|6.695|13675
1595438400|2020-07-22 17:20:00|6.69|6.735|6.69|6.72|37404
1595438700|2020-07-22 17:25:00|6.725|6.725|6.72|6.725|2649
1595439000|2020-07-22 17:30:00|6.72|6.72|6.68|6.68|26990
1595439300|2020-07-22 17:35:00|6.69|6.69|6.675|6.68|4156
1595439600|2020-07-22 17:40:00|6.68|6.69|6.66|6.68|12421
1595439900|2020-07-22 17:45:00|6.68|6.68|6.66|6.66|5563
1595440200|2020-07-22 17:50:00|6.67|6.67|6.65|6.65|7870
1595440500|2020-07-22 17:55:00|6.64|6.66|6.64|6.655|11558
1595440800|2020-07-22 18:00:00|6.66|6.7|6.65|6.691|16905
1595441100|2020-07-22 18:05:00|6.69|6.72|6.69|6.72|8417
1595441400|2020-07-22 18:10:00|6.72|6.729|6.71|6.71|24657
1595441700|2020-07-22 18:15:00|6.71|6.71|6.68|6.685|13665
1595442000|2020-07-22 18:20:00|6.69|6.69|6.68|6.68|4009
1595442300|2020-07-22 18:25:00|6.67|6.68|6.655|6.68|3901
1595442600|2020-07-22 18:30:00|6.67|6.67|6.65|6.65|13620
1595442900|2020-07-22 18:35:00|6.65|6.68|6.65|6.665|6189
1595443200|2020-07-22 18:40:00|6.674|6.69|6.674|6.69|4617
1595443500|2020-07-22 18:45:00|6.69|6.699|6.68|6.688|13610
1595443800|2020-07-22 18:50:00|6.69|6.69|6.68|6.685|2923
1595444100|2020-07-22 18:55:00|6.69|6.7|6.689|6.7|6224
1595444400|2020-07-22 19:00:00|6.695|6.71|6.69|6.7|39679
1595444700|2020-07-22 19:05:00|6.7|6.7|6.69|6.69|9946
1595445000|2020-07-22 19:10:00|6.695|6.695|6.67|6.675|14135
1595445300|2020-07-22 19:15:00|6.675|6.675|6.65|6.66|5116
1595445600|2020-07-22 19:20:00|6.66|6.67|6.655|6.67|9208
1595445900|2020-07-22 19:25:00|6.668|6.68|6.668|6.675|13138
1595446200|2020-07-22 19:30:00|6.68|6.68|6.655|6.66|13921
1595446500|2020-07-22 19:35:00|6.66|6.67|6.66|6.66|13771
1595446800|2020-07-22 19:40:00|6.67|6.67|6.66|6.66|12749
1595447100|2020-07-22 19:45:00|6.66|6.68|6.66|6.67|30902
1595447400|2020-07-22 19:50:00|6.67|6.68|6.65|6.665|69459
1595447700|2020-07-22 19:55:00|6.67|6.67|6.64|6.65|60973
1595448000|2020-07-22 20:00:00|6.64|6.64|6.64|6.64|0
1595448900|2020-07-22 20:15:00|6.64|6.7|6.64|6.7|0
1595449200|2020-07-22 20:20:00|6.65|6.65|6.65|6.65|0
1595499600|2020-07-23 10:20:00|6.66|6.66|6.66|6.66|0
1595511000|2020-07-23 13:30:00|6.7|6.74|6.69|6.72|40928
1595511300|2020-07-23 13:35:00|6.72|6.72|6.66|6.66|7472
1595511600|2020-07-23 13:40:00|6.64|6.65|6.57|6.6|11301
1595511900|2020-07-23 13:45:00|6.6|6.62|6.595|6.6|5074
1595512200|2020-07-23 13:50:00|6.61|6.625|6.6|6.62|2525
1595512500|2020-07-23 13:55:00|6.62|6.64|6.6|6.635|2047
1595512800|2020-07-23 14:00:00|6.64|6.7|6.64|6.7|7849
1595513100|2020-07-23 14:05:00|6.705|6.734|6.705|6.72|10523
1595513400|2020-07-23 14:10:00|6.71|6.71|6.665|6.67|17798
1595513700|2020-07-23 14:15:00|6.68|6.685|6.67|6.67|2068
1595514000|2020-07-23 14:20:00|6.66|6.68|6.66|6.66|6600
1595514300|2020-07-23 14:25:00|6.67|6.67|6.635|6.644|4716
1595514600|2020-07-23 14:30:00|6.65|6.67|6.645|6.66|6898
1595514900|2020-07-23 14:35:00|6.67|6.71|6.665|6.71|3466
1595515200|2020-07-23 14:40:00|6.705|6.745|6.705|6.74|24485
1595515500|2020-07-23 14:45:00|6.744|6.77|6.74|6.768|10211
1595515800|2020-07-23 14:50:00|6.78|6.793|6.755|6.77|11315
1595516100|2020-07-23 14:55:00|6.76|6.78|6.755|6.77|10050
1595516400|2020-07-23 15:00:00|6.765|6.8|6.765|6.8|12164
1595516700|2020-07-23 15:05:00|6.79|6.805|6.78|6.78|19935
1595517000|2020-07-23 15:10:00|6.78|6.805|6.775|6.8|8679
1595517300|2020-07-23 15:15:00|6.805|6.82|6.805|6.815|7698
1595517600|2020-07-23 15:20:00|6.815|6.84|6.815|6.83|10265
1595517900|2020-07-23 15:25:00|6.83|6.85|6.82|6.84|28622
1595518200|2020-07-23 15:30:00|6.84|6.86|6.83|6.84|23666
1595518500|2020-07-23 15:35:00|6.83|6.86|6.815|6.855|19743
1595518800|2020-07-23 15:40:00|6.855|6.855|6.83|6.83|15481
1595519100|2020-07-23 15:45:00|6.83|6.855|6.83|6.83|22142
1595519400|2020-07-23 15:50:00|6.84|6.85|6.83|6.84|5609
1595519700|2020-07-23 15:55:00|6.85|6.88|6.85|6.865|12894
1595520000|2020-07-23 16:00:00|6.865|6.865|6.85|6.85|7242
1595520300|2020-07-23 16:05:00|6.85|6.87|6.832|6.85|10786
1595520600|2020-07-23 16:10:00|6.855|6.88|6.855|6.88|10013
1595520900|2020-07-23 16:15:00|6.88|6.89|6.85|6.88|32000
1595521200|2020-07-23 16:20:00|6.885|6.9|6.88|6.9|16370
1595521500|2020-07-23 16:25:00|6.9|6.9|6.87|6.9|10166
1595521800|2020-07-23 16:30:00|6.9|6.909|6.895|6.9|19705
1595522100|2020-07-23 16:35:00|6.91|6.92|6.89|6.9|14748
1595522400|2020-07-23 16:40:00|6.89|6.93|6.883|6.925|7636
1595522700|2020-07-23 16:45:00|6.92|6.94|6.92|6.935|12137
1595523000|2020-07-23 16:50:00|6.93|6.95|6.92|6.95|11916
1595523300|2020-07-23 16:55:00|6.945|6.95|6.93|6.94|18040
1595523600|2020-07-23 17:00:00|6.94|6.95|6.93|6.945|9142
1595523900|2020-07-23 17:05:00|6.94|6.95|6.915|6.915|10846
1595524200|2020-07-23 17:10:00|6.915|6.92|6.91|6.91|3150
1595524500|2020-07-23 17:15:00|6.915|6.93|6.915|6.93|7429
1595524800|2020-07-23 17:20:00|6.93|6.96|6.91|6.945|25430
1595525100|2020-07-23 17:25:00|6.96|7.03|6.96|6.97|106914
1595525400|2020-07-23 17:30:00|6.97|6.98|6.95|6.97|13776
1595525700|2020-07-23 17:35:00|6.975|6.98|6.97|6.97|18707
1595526000|2020-07-23 17:40:00|6.97|6.97|6.92|6.922|29071
1595526300|2020-07-23 17:45:00|6.92|6.935|6.91|6.93|21363
1595526600|2020-07-23 17:50:00|6.92|6.945|6.92|6.94|31925
1595526900|2020-07-23 17:55:00|6.945|6.97|6.94|6.965|22492
1595527200|2020-07-23 18:00:00|6.96|6.965|6.915|6.93|19096
1595527500|2020-07-23 18:05:00|6.93|6.945|6.86|6.875|60082
1595527800|2020-07-23 18:10:00|6.88|6.89|6.85|6.85|33596
1595528100|2020-07-23 18:15:00|6.845|6.85|6.82|6.831|15247
1595528400|2020-07-23 18:20:00|6.84|6.84|6.81|6.81|31993
1595528700|2020-07-23 18:25:00|6.81|6.815|6.79|6.8|21814
1595529000|2020-07-23 18:30:00|6.81|6.82|6.792|6.815|42867
1595529300|2020-07-23 18:35:00|6.82|6.83|6.815|6.825|13073
1595529600|2020-07-23 18:40:00|6.82|6.82|6.77|6.78|21927
1595529900|2020-07-23 18:45:00|6.785|6.79|6.77|6.77|9482
1595530200|2020-07-23 18:50:00|6.77|6.78|6.74|6.763|24023
1595530500|2020-07-23 18:55:00|6.76|6.83|6.76|6.83|12245
1595530800|2020-07-23 19:00:00|6.825|6.85|6.825|6.835|13645
1595531100|2020-07-23 19:05:00|6.835|6.85|6.81|6.84|10881
1595531400|2020-07-23 19:10:00|6.84|6.86|6.84|6.84|18379
1595531700|2020-07-23 19:15:00|6.84|6.87|6.84|6.86|9288
1595532000|2020-07-23 19:20:00|6.865|6.88|6.82|6.83|22840
1595532300|2020-07-23 19:25:00|6.83|6.845|6.825|6.84|9739
1595532600|2020-07-23 19:30:00|6.84|6.84|6.81|6.825|26208
1595532900|2020-07-23 19:35:00|6.825|6.83|6.8|6.805|23536
1595533200|2020-07-23 19:40:00|6.805|6.81|6.8|6.81|26397
1595533500|2020-07-23 19:45:00|6.805|6.82|6.78|6.79|43034
1595533800|2020-07-23 19:50:00|6.78|6.789|6.71|6.785|126899
1595534100|2020-07-23 19:55:00|6.79|6.83|6.78|6.83|80407
1595534400|2020-07-23 20:00:00|6.81|6.81|6.81|6.81|0
1595535300|2020-07-23 20:15:00|6.81|6.83|6.81|6.83|0
1595591100|2020-07-24 11:45:00|6.81|6.81|6.81|6.81|0
1595595300|2020-07-24 12:55:00|6.67|6.67|6.67|6.67|0
1595595600|2020-07-24 13:00:00|6.67|6.67|6.67|6.67|0
1595597400|2020-07-24 13:30:00|6.65|6.75|6.65|6.73|36227
1595597700|2020-07-24 13:35:00|6.75|6.75|6.635|6.64|77062
1595598000|2020-07-24 13:40:00|6.6|6.61|6.56|6.61|19733
1595598300|2020-07-24 13:45:00|6.61|6.63|6.562|6.57|18531
1595598600|2020-07-24 13:50:00|6.58|6.59|6.57|6.57|5509
1595598900|2020-07-24 13:55:00|6.575|6.58|6.53|6.545|39590
1595599200|2020-07-24 14:00:00|6.545|6.595|6.545|6.58|11875
1595599500|2020-07-24 14:05:00|6.59|6.625|6.575|6.61|28657
1595599800|2020-07-24 14:10:00|6.62|6.66|6.62|6.63|8289
1595600100|2020-07-24 14:15:00|6.62|6.65|6.61|6.65|14091
1595600400|2020-07-24 14:20:00|6.65|6.68|6.62|6.66|12349
1595600700|2020-07-24 14:25:00|6.67|6.69|6.67|6.688|8420
1595601000|2020-07-24 14:30:00|6.69|6.705|6.625|6.64|31896
1595601300|2020-07-24 14:35:00|6.65|6.69|6.65|6.67|15781
1595601600|2020-07-24 14:40:00|6.67|6.72|6.67|6.72|5328
1595601900|2020-07-24 14:45:00|6.72|6.735|6.7|6.7|7324
1595602200|2020-07-24 14:50:00|6.7|6.709|6.68|6.7|15500
1595602500|2020-07-24 14:55:00|6.7|6.72|6.695|6.72|8193
1595602800|2020-07-24 15:00:00|6.72|6.73|6.69|6.69|6861
1595603100|2020-07-24 15:05:00|6.68|6.685|6.65|6.66|9454
1595603400|2020-07-24 15:10:00|6.67|6.7|6.66|6.7|5328
1595603700|2020-07-24 15:15:00|6.685|6.695|6.63|6.64|17434
1595604000|2020-07-24 15:20:00|6.65|6.67|6.63|6.63|9109
1595604300|2020-07-24 15:25:00|6.635|6.67|6.635|6.66|18055
1595604600|2020-07-24 15:30:00|6.66|6.675|6.64|6.64|9317
1595604900|2020-07-24 15:35:00|6.65|6.69|6.65|6.67|4846
1595605200|2020-07-24 15:40:00|6.68|6.71|6.67|6.7|13366
1595605500|2020-07-24 15:45:00|6.7|6.7|6.69|6.7|831
1595605800|2020-07-24 15:50:00|6.7|6.71|6.69|6.69|10506
1595606100|2020-07-24 15:55:00|6.69|6.69|6.67|6.68|4920
1595606400|2020-07-24 16:00:00|6.68|6.68|6.65|6.65|4802
1595606700|2020-07-24 16:05:00|6.65|6.65|6.62|6.63|9337
1595607000|2020-07-24 16:10:00|6.63|6.66|6.625|6.66|9204
1595607300|2020-07-24 16:15:00|6.67|6.67|6.648|6.65|2040
1595607600|2020-07-24 16:20:00|6.65|6.65|6.645|6.645|338
1595607900|2020-07-24 16:25:00|6.65|6.65|6.65|6.65|655
1595608200|2020-07-24 16:30:00|6.64|6.65|6.62|6.65|10681
1595608500|2020-07-24 16:35:00|6.66|6.67|6.65|6.65|12570
1595608800|2020-07-24 16:40:00|6.65|6.65|6.65|6.65|1031
1595609100|2020-07-24 16:45:00|6.652|6.652|6.64|6.65|1899
1595609400|2020-07-24 16:50:00|6.65|6.65|6.63|6.63|2606
1595609700|2020-07-24 16:55:00|6.63|6.63|6.61|6.61|1019
1595610000|2020-07-24 17:00:00|6.62|6.645|6.62|6.635|21474
1595610300|2020-07-24 17:05:00|6.64|6.64|6.6|6.6|5047
1595610600|2020-07-24 17:10:00|6.61|6.62|6.6|6.6|7058
1595610900|2020-07-24 17:15:00|6.6|6.6|6.56|6.56|18322
1595611200|2020-07-24 17:20:00|6.567|6.595|6.55|6.56|95366
1595611500|2020-07-24 17:25:00|6.56|6.57|6.52|6.54|39194
1595611800|2020-07-24 17:30:00|6.55|6.55|6.54|6.54|5003
1595612100|2020-07-24 17:35:00|6.545|6.56|6.53|6.55|17117
1595612400|2020-07-24 17:40:00|6.55|6.57|6.54|6.57|7502
1595612700|2020-07-24 17:45:00|6.56|6.58|6.54|6.54|32512
1595613000|2020-07-24 17:50:00|6.55|6.56|6.54|6.54|21653
1595613600|2020-07-24 18:00:00|6.545|6.55|6.53|6.53|7539
1595613900|2020-07-24 18:05:00|6.53|6.545|6.51|6.545|35231
1595614200|2020-07-24 18:10:00|6.549|6.549|6.52|6.52|6293
1595614500|2020-07-24 18:15:00|6.525|6.525|6.525|6.525|486
1595614800|2020-07-24 18:20:00|6.53|6.545|6.53|6.537|5629
1595615100|2020-07-24 18:25:00|6.53|6.535|6.52|6.535|1609
1595615400|2020-07-24 18:30:00|6.53|6.53|6.49|6.505|32892
1595615700|2020-07-24 18:35:00|6.51|6.52|6.51|6.52|5957
1595616000|2020-07-24 18:40:00|6.52|6.545|6.52|6.52|19636
1595616300|2020-07-24 18:45:00|6.52|6.52|6.51|6.51|5601
1595616600|2020-07-24 18:50:00|6.51|6.515|6.51|6.51|5471
1595616900|2020-07-24 18:55:00|6.51|6.515|6.505|6.51|3794
1595617200|2020-07-24 19:00:00|6.52|6.52|6.5|6.5|17955
1595617500|2020-07-24 19:05:00|6.51|6.51|6.49|6.5|21706
1595617800|2020-07-24 19:10:00|6.5|6.53|6.5|6.515|12906
1595618100|2020-07-24 19:15:00|6.515|6.52|6.505|6.51|10142
1595618400|2020-07-24 19:20:00|6.515|6.53|6.51|6.53|4718
1595618700|2020-07-24 19:25:00|6.53|6.58|6.53|6.555|49807
1595619000|2020-07-24 19:30:00|6.56|6.595|6.56|6.57|59326
1595619300|2020-07-24 19:35:00|6.57|6.61|6.57|6.6|41521
1595619600|2020-07-24 19:40:00|6.595|6.635|6.59|6.6|54687
1595619900|2020-07-24 19:45:00|6.6|6.64|6.595|6.62|39493
1595620200|2020-07-24 19:50:00|6.63|6.65|6.6|6.64|39048
1595620500|2020-07-24 19:55:00|6.635|6.675|6.62|6.66|141792
1595620800|2020-07-24 20:00:00|6.66|6.66|6.66|6.66|65350
1595621700|2020-07-24 20:15:00|6.66|6.7|6.66|6.7|0
1595621700|2020-07-24 20:15:00|6.66|6.7|6.66|6.7|0