1590585000|2020-05-27 13:10:00|125.09|125.09|125|125|0
1590586200|2020-05-27 13:30:00|126.41|126.72|125.66|126.37|8396
1590586500|2020-05-27 13:35:00|126.41|126.47|126.16|126.16|2320
1590586800|2020-05-27 13:40:00|126.025|126.04|125.91|125.965|2534
1590587100|2020-05-27 13:45:00|125.9|125.91|125.59|125.65|5310
1590587400|2020-05-27 13:50:00|125.71|125.89|125.49|125.6|4409
1590587700|2020-05-27 13:55:00|125.54|125.66|125.42|125.47|3287
1590588000|2020-05-27 14:00:00|125.48|125.48|125.36|125.39|3702
1590588300|2020-05-27 14:05:00|125.44|125.63|125.44|125.58|2085
1590588600|2020-05-27 14:10:00|125.69|125.87|125.62|125.62|4175
1590588900|2020-05-27 14:15:00|125.7|125.96|125.7|125.96|1549
1590589200|2020-05-27 14:20:00|125.81|125.81|125.57|125.65|1907
1590589500|2020-05-27 14:25:00|125.646|125.71|125.6|125.71|1496
1590589800|2020-05-27 14:30:00|125.62|125.62|125.19|125.19|2711
1590590100|2020-05-27 14:35:00|125.301|125.301|125.145|125.16|2139
1590590400|2020-05-27 14:40:00|125.17|125.17|124.88|125.12|5847
1590590700|2020-05-27 14:45:00|125.1|125.1|124.84|124.84|1563
1590591000|2020-05-27 14:50:00|124.92|125.17|124.92|125.1|3124
1590591300|2020-05-27 14:55:00|125.02|125.2|124.94|125.02|7337
1590591600|2020-05-27 15:00:00|125.095|125.29|124.97|125.27|2068
1590591900|2020-05-27 15:05:00|125.27|125.42|125.21|125.39|2528
1590592200|2020-05-27 15:10:00|125.38|125.54|125.38|125.52|1729
1590592500|2020-05-27 15:15:00|125.452|125.62|125.03|125.62|13539
1590592800|2020-05-27 15:20:00|125.64|125.71|125.5|125.59|4208
1590593100|2020-05-27 15:25:00|125.46|125.665|125.44|125.63|1623
1590593400|2020-05-27 15:30:00|125.74|125.82|125.74|125.76|2021
1590593700|2020-05-27 15:35:00|125.8|125.8|125.47|125.7|2898
1590594000|2020-05-27 15:40:00|125.7|125.76|125.65|125.73|2437
1590594300|2020-05-27 15:45:00|125.75|125.94|125.75|125.935|2306
1590594600|2020-05-27 15:50:00|125.935|125.98|125.91|125.97|2549
1590594900|2020-05-27 15:55:00|125.99|126.12|125.98|126.09|3800
1590595200|2020-05-27 16:00:00|126.09|126.09|126.09|126.09|106
1590595500|2020-05-27 16:05:00|126.09|126.1|125.88|125.88|1394
1590595800|2020-05-27 16:10:00|125.96|125.96|125.89|125.89|967
1590596100|2020-05-27 16:15:00|125.87|125.98|125.87|125.98|1315
1590596400|2020-05-27 16:20:00|125.92|125.92|125.764|125.764|454
1590596700|2020-05-27 16:25:00|125.855|125.86|125.82|125.82|1119
1590597000|2020-05-27 16:30:00|125.785|125.86|125.74|125.82|2356
1590597300|2020-05-27 16:35:00|125.87|125.91|125.803|125.85|3303
1590597600|2020-05-27 16:40:00|125.91|125.999|125.91|125.999|791
1590597900|2020-05-27 16:45:00|126.08|126.19|126.08|126.14|4701
1590598200|2020-05-27 16:50:00|126.12|126.12|126.02|126.02|3444
1590598500|2020-05-27 16:55:00|125.98|126|125.93|125.945|1217
1590598800|2020-05-27 17:00:00|125.89|125.93|125.73|125.8|1836
1590599100|2020-05-27 17:05:00|126.07|126.12|126.07|126.08|4555
1590599700|2020-05-27 17:15:00|126|126|125.857|125.857|487
1590600000|2020-05-27 17:20:00|126|126.04|125.96|125.99|3110
1590600300|2020-05-27 17:25:00|125.95|126.07|125.92|126.07|3024
1590600600|2020-05-27 17:30:00|126.02|126.02|125.91|125.91|4343
1590600900|2020-05-27 17:35:00|125.895|125.95|125.895|125.95|1784
1590601200|2020-05-27 17:40:00|126.02|126.02|125.91|125.91|1702
1590601500|2020-05-27 17:45:00|125.9|125.9|125.86|125.86|1497
1590602100|2020-05-27 17:55:00|125.945|125.945|125.945|125.945|412
1590602400|2020-05-27 18:00:00|126.07|126.216|126.07|126.216|4984
1590602700|2020-05-27 18:05:00|126.17|126.17|125.9|125.93|17690
1590603000|2020-05-27 18:10:00|125.955|126.02|125.955|126.017|1731
1590603300|2020-05-27 18:15:00|126.02|126.056|126.01|126.056|1298
1590603600|2020-05-27 18:20:00|126.1|126.1|125.97|125.995|1236
1590603900|2020-05-27 18:25:00|126.009|126.24|125.988|126.15|11133
1590604200|2020-05-27 18:30:00|126.15|126.15|126.12|126.12|954
1590604500|2020-05-27 18:35:00|126.17|126.17|126.07|126.13|1456
1590604800|2020-05-27 18:40:00|126.11|126.11|126.03|126.03|10581
1590605100|2020-05-27 18:45:00|126.03|126.03|125.95|126|1961
1590605400|2020-05-27 18:50:00|126.03|126.14|126.03|126.07|1630
1590605700|2020-05-27 18:55:00|126.173|126.173|126.09|126.11|1879
1590606000|2020-05-27 19:00:00|126.09|126.12|126.09|126.12|1551
1590606300|2020-05-27 19:05:00|126.09|126.12|126.05|126.05|6553
1590606600|2020-05-27 19:10:00|126.11|126.2|126.055|126.18|4465
1590606900|2020-05-27 19:15:00|126.16|126.3|126.15|126.23|11865
1590607200|2020-05-27 19:20:00|126.23|126.31|126.21|126.31|1164
1590607500|2020-05-27 19:25:00|126.265|126.3|126.15|126.25|4852
1590607800|2020-05-27 19:30:00|126.23|126.27|126.17|126.18|13023
1590608100|2020-05-27 19:35:00|126.21|126.42|126.14|126.42|15580
1590608400|2020-05-27 19:40:00|126.38|126.49|126.38|126.431|9992
1590608700|2020-05-27 19:45:00|126.46|126.56|126.43|126.56|8877
1590609000|2020-05-27 19:50:00|126.56|126.97|126.56|126.94|15635
1590609300|2020-05-27 19:55:00|126.92|126.93|126.68|126.84|20559
1590609600|2020-05-27 20:00:00|126.81|126.81|126.81|126.81|0
1590610500|2020-05-27 20:15:00|126.81|126.81|126.81|126.81|0
1590615300|2020-05-27 21:35:00|126.81|126.81|126.81|126.81|0
1590664500|2020-05-28 11:15:00|126.81|127.9|126.81|127.9|0
1590672600|2020-05-28 13:30:00|129.19|129.32|128.87|129.15|12542
1590672900|2020-05-28 13:35:00|129.26|129.26|128.76|128.79|3602
1590673200|2020-05-28 13:40:00|128.75|129|128.75|128.99|6100
1590673500|2020-05-28 13:45:00|128.899|128.949|128.79|128.865|6288
1590673800|2020-05-28 13:50:00|128.82|129.05|128.76|129.005|5453
1590674100|2020-05-28 13:55:00|128.96|129.26|128.94|129.26|5737
1590674400|2020-05-28 14:00:00|129.15|129.15|128.87|128.93|4086
1590674700|2020-05-28 14:05:00|128.87|129.03|128.87|129.01|1552
1590675000|2020-05-28 14:10:00|129.11|129.11|128.94|129.02|4612
1590675300|2020-05-28 14:15:00|129.03|129.03|128.75|128.973|2717
1590675600|2020-05-28 14:20:00|128.83|129.06|128.83|128.89|2945
1590675900|2020-05-28 14:25:00|128.84|128.954|128.84|128.91|1804
1590676200|2020-05-28 14:30:00|128.87|128.87|128.67|128.74|4867
1590676500|2020-05-28 14:35:00|128.72|128.78|128.7|128.74|2907
1590676800|2020-05-28 14:40:00|128.75|128.84|128.75|128.77|1181
1590677100|2020-05-28 14:45:00|128.83|128.83|128.765|128.765|2662
1590677400|2020-05-28 14:50:00|128.74|128.77|128.6|128.64|8498
1590677700|2020-05-28 14:55:00|128.68|128.74|128.65|128.74|2457
1590678000|2020-05-28 15:00:00|128.77|128.77|128.63|128.71|2616
1590678300|2020-05-28 15:05:00|128.7|128.75|128.6|128.6|8177
1590678600|2020-05-28 15:10:00|128.59|128.68|128.55|128.65|3686
1590678900|2020-05-28 15:15:00|128.645|128.7|128.61|128.7|3786
1590679200|2020-05-28 15:20:00|128.74|128.76|128.61|128.61|5341
1590679500|2020-05-28 15:25:00|128.6|128.62|128.58|128.62|1306
1590679800|2020-05-28 15:30:00|128.685|128.73|128.685|128.695|3108
1590680100|2020-05-28 15:35:00|128.65|128.65|128.46|128.46|2291
1590680400|2020-05-28 15:40:00|128.55|128.55|128.37|128.42|4070
1590680700|2020-05-28 15:45:00|128.45|128.5|128.45|128.5|1107
1590681000|2020-05-28 15:50:00|128.45|128.45|128.45|128.45|583
1590681300|2020-05-28 15:55:00|128.48|128.53|128.48|128.53|1496
1590681600|2020-05-28 16:00:00|128.55|128.67|128.53|128.66|4189
1590681900|2020-05-28 16:05:00|128.625|128.72|128.625|128.72|1232
1590682200|2020-05-28 16:10:00|128.768|128.78|128.72|128.72|540
1590682500|2020-05-28 16:15:00|128.75|128.75|128.67|128.72|4143
1590683100|2020-05-28 16:25:00|128.695|128.72|128.56|128.59|2797
1590683400|2020-05-28 16:30:00|128.59|128.65|128.59|128.65|902
1590683700|2020-05-28 16:35:00|128.64|128.79|128.64|128.79|1103
1590684000|2020-05-28 16:40:00|128.79|128.94|128.79|128.94|1529
1590684300|2020-05-28 16:45:00|128.87|128.95|128.85|128.925|1948
1590684600|2020-05-28 16:50:00|128.95|128.95|128.84|128.84|2729
1590684900|2020-05-28 16:55:00|128.865|128.865|128.865|128.865|231
1590685200|2020-05-28 17:00:00|128.91|128.93|128.88|128.93|1467
1590685500|2020-05-28 17:05:00|128.88|128.88|128.87|128.87|650
1590685800|2020-05-28 17:10:00|128.8|128.875|128.8|128.86|776
1590686100|2020-05-28 17:15:00|128.86|128.86|128.8|128.8|1788
1590686400|2020-05-28 17:20:00|128.78|128.82|128.72|128.725|5208
1590686700|2020-05-28 17:25:00|128.76|128.8|128.72|128.8|3688
1590687000|2020-05-28 17:30:00|128.8|128.8|128.74|128.74|457
1590687300|2020-05-28 17:35:00|128.78|128.86|128.78|128.81|9022
1590687600|2020-05-28 17:40:00|128.818|128.85|128.81|128.83|3048
1590687900|2020-05-28 17:45:00|128.85|128.94|128.85|128.9|1450
1590688200|2020-05-28 17:50:00|128.88|128.9|128.85|128.9|2775
1590688500|2020-05-28 17:55:00|128.9|128.95|128.86|128.93|3715
1590688800|2020-05-28 18:00:00|128.93|128.98|128.86|128.86|3775
1590689100|2020-05-28 18:05:00|128.866|128.866|128.75|128.78|1866
1590689400|2020-05-28 18:10:00|128.73|128.78|128.68|128.725|2627
1590689700|2020-05-28 18:15:00|128.74|128.835|128.74|128.77|4023
1590690000|2020-05-28 18:20:00|128.77|128.78|128.73|128.73|2029
1590690300|2020-05-28 18:25:00|128.753|128.753|128.654|128.69|2174
1590690600|2020-05-28 18:30:00|128.64|128.65|128.61|128.61|1172
1590690900|2020-05-28 18:35:00|128.655|128.72|128.54|128.58|2876
1590691200|2020-05-28 18:40:00|128.59|128.64|128.53|128.56|2892
1590691500|2020-05-28 18:45:00|128.54|128.55|128.49|128.49|1913
1590691800|2020-05-28 18:50:00|128.55|128.58|128.5|128.58|3627
1590692100|2020-05-28 18:55:00|128.53|128.73|128.48|128.675|4703
1590692400|2020-05-28 19:00:00|128.72|128.9|128.72|128.82|3778
1590692700|2020-05-28 19:05:00|128.795|128.88|128.795|128.85|1602
1590693000|2020-05-28 19:10:00|128.89|129.06|128.81|129.04|3847
1590693300|2020-05-28 19:15:00|129.02|129.045|128.75|128.77|12943
1590693600|2020-05-28 19:20:00|128.73|128.87|128.67|128.87|6708
1590693900|2020-05-28 19:25:00|128.83|129|128.72|128.72|7036
1590694200|2020-05-28 19:30:00|128.72|128.74|128.5|128.68|8091
1590694500|2020-05-28 19:35:00|128.61|128.75|128.56|128.69|7000
1590694800|2020-05-28 19:40:00|128.67|128.67|128.48|128.5|5091
1590695100|2020-05-28 19:45:00|128.505|128.52|128.17|128.22|11933
1590695400|2020-05-28 19:50:00|128.17|128.32|128.11|128.16|15190
1590695700|2020-05-28 19:55:00|128.19|128.6|128.19|128.43|22136
1590696000|2020-05-28 20:00:00|128.36|128.36|128.36|128.36|0
1590699900|2020-05-28 21:05:00|128.36|128.36|128.36|128.36|0
1590701100|2020-05-28 21:25:00|128.36|128.36|128.36|128.36|0
1590750900|2020-05-29 11:15:00|127|127|127|127|0
1590754500|2020-05-29 12:15:00|127|127|127|127|0
1590759000|2020-05-29 13:30:00|125.94|126.25|125.808|125.895|9203
1590759300|2020-05-29 13:35:00|125.78|125.87|125.65|125.785|4121
1590759600|2020-05-29 13:40:00|125.7|125.755|125.62|125.675|6506
1590759900|2020-05-29 13:45:00|125.64|125.83|125.58|125.711|3828
1590760200|2020-05-29 13:50:00|125.765|125.905|125.73|125.84|6034
1590760500|2020-05-29 13:55:00|125.87|125.9|125.6|125.61|4218
1590760800|2020-05-29 14:00:00|125.59|125.67|125.51|125.552|2126
1590761100|2020-05-29 14:05:00|125.6|125.6|125.36|125.36|2862
1590761400|2020-05-29 14:10:00|125.26|125.39|125.2|125.39|3478
1590761700|2020-05-29 14:15:00|125.39|125.61|125.37|125.61|3531
1590762000|2020-05-29 14:20:00|125.585|125.76|125.585|125.66|2876
1590762300|2020-05-29 14:25:00|125.65|125.65|125.49|125.51|1924
1590762600|2020-05-29 14:30:00|125.6|125.7|125.53|125.6|1240
1590762900|2020-05-29 14:35:00|125.53|125.53|125.17|125.17|5661
1590763200|2020-05-29 14:40:00|125.17|125.17|125.07|125.17|3518
1590763500|2020-05-29 14:45:00|125.24|125.24|125.02|125.03|1287
1590763800|2020-05-29 14:50:00|125.115|125.115|125|125|2180
1590764100|2020-05-29 14:55:00|125.045|125.06|125|125.02|3443
1590764400|2020-05-29 15:00:00|125.095|125.16|124.96|124.96|1340
1590764700|2020-05-29 15:05:00|124.91|125|124.9|124.945|1872
1590765000|2020-05-29 15:10:00|124.923|125.03|124.923|125.03|1920
1590765300|2020-05-29 15:15:00|125.2|125.2|125.15|125.185|1594
1590765600|2020-05-29 15:20:00|125.24|125.5|125.18|125.44|5367
1590765900|2020-05-29 15:25:00|125.48|125.58|125.45|125.548|3968
1590766200|2020-05-29 15:30:00|125.47|125.54|125.46|125.51|2150
1590766500|2020-05-29 15:35:00|125.44|125.56|125.31|125.43|4209
1590766800|2020-05-29 15:40:00|125.5|125.5|125.38|125.38|629
1590767100|2020-05-29 15:45:00|125.395|125.44|125.32|125.44|1076
1590767400|2020-05-29 15:50:00|125.445|125.445|125.36|125.365|1068
1590767700|2020-05-29 15:55:00|125.33|125.49|125.29|125.41|2589
1590768000|2020-05-29 16:00:00|125.43|125.44|125.42|125.42|1288
1590768300|2020-05-29 16:05:00|125.43|125.43|125.29|125.29|2013
1590768600|2020-05-29 16:10:00|125.27|125.35|125.27|125.29|4376
1590768900|2020-05-29 16:15:00|125.17|125.17|125.16|125.16|595
1590769200|2020-05-29 16:20:00|125.053|125.17|125.053|125.13|1255
1590769500|2020-05-29 16:25:00|125.15|125.17|125.13|125.15|1505
1590769800|2020-05-29 16:30:00|125.17|125.17|125.11|125.13|913
1590770100|2020-05-29 16:35:00|125.12|125.145|125.12|125.145|475
1590770400|2020-05-29 16:40:00|125.22|125.22|125.108|125.108|918
1590770700|2020-05-29 16:45:00|125.13|125.13|125.06|125.06|1524
1590771000|2020-05-29 16:50:00|124.96|124.98|124.71|124.72|5251
1590771300|2020-05-29 16:55:00|124.8|125.28|124.8|125.262|2291
1590771600|2020-05-29 17:00:00|125.18|125.18|125.055|125.08|3432
1590771900|2020-05-29 17:05:00|125.05|125.05|124.96|124.96|2206
1590772200|2020-05-29 17:10:00|125.05|125.14|125.05|125.14|448
1590772500|2020-05-29 17:15:00|125.1|125.12|125.07|125.12|1825
1590772800|2020-05-29 17:20:00|125.18|125.18|125.16|125.16|812
1590773100|2020-05-29 17:25:00|125.015|125.13|125|125.04|2181
1590773400|2020-05-29 17:30:00|125.15|125.15|125.05|125.05|2404
1590773700|2020-05-29 17:35:00|125|125.05|125|125.02|1869
1590774000|2020-05-29 17:40:00|125.055|125.055|124.96|124.98|1385
1590774600|2020-05-29 17:50:00|124.97|125.08|124.9|124.94|8088
1590774900|2020-05-29 17:55:00|124.99|124.994|124.93|124.93|624
1590775200|2020-05-29 18:00:00|124.93|124.98|124.88|124.96|3304
1590775500|2020-05-29 18:05:00|124.905|125.295|124.88|125.295|5401
1590775800|2020-05-29 18:10:00|125.295|125.33|125.14|125.17|2397
1590776100|2020-05-29 18:15:00|125.17|125.2|125.1|125.2|6123
1590776400|2020-05-29 18:20:00|125.19|125.21|125.18|125.21|959
1590776700|2020-05-29 18:25:00|125.21|125.31|125.21|125.28|3652
1590777000|2020-05-29 18:30:00|125.29|125.3|125.255|125.255|1406
1590777300|2020-05-29 18:35:00|125.25|125.25|125.2|125.21|829
1590777600|2020-05-29 18:40:00|125.25|125.26|125.17|125.17|3859
1590777900|2020-05-29 18:45:00|125.175|125.32|125.175|125.27|7023
1590778200|2020-05-29 18:50:00|125.215|125.215|124.82|124.85|2567
1590778500|2020-05-29 18:55:00|124.84|125.48|124.84|125.48|2271
1590778800|2020-05-29 19:00:00|125.67|125.79|125.62|125.77|6825
1590779100|2020-05-29 19:05:00|125.79|125.97|125.79|125.87|4174
1590779400|2020-05-29 19:10:00|125.847|125.96|125.82|125.82|2920
1590779700|2020-05-29 19:15:00|125.71|125.96|125.7|125.96|2903
1590780000|2020-05-29 19:20:00|125.97|126.08|125.91|126.05|5012
1590780300|2020-05-29 19:25:00|126.17|126.17|125.9|125.95|4386
1590780600|2020-05-29 19:30:00|125.98|126.05|125.84|125.84|4218
1590780900|2020-05-29 19:35:00|125.95|125.95|125.81|125.85|3396
1590781200|2020-05-29 19:40:00|125.865|126.01|125.865|126.01|4722
1590781500|2020-05-29 19:45:00|126.025|126.08|125.79|125.79|5434
1590781800|2020-05-29 19:50:00|125.85|126.18|125.84|126.1|14968
1590782100|2020-05-29 19:55:00|126.14|126.195|126.01|126.11|18765
1590782400|2020-05-29 20:00:00|126.01|126.01|126.01|126.01|0
1590788400|2020-05-29 21:40:00|126.01|126.01|126.01|126.01|0
1590792600|2020-05-29 22:50:00|126|126|126|126|0
1591017600|2020-06-01 13:20:00|124.03|124.03|124.03|124.03|0
1591018200|2020-06-01 13:30:00|124.9|125.24|124.83|125.18|17870
1591018500|2020-06-01 13:35:00|125.19|125.21|124.753|125.21|9246
1591018800|2020-06-01 13:40:00|125.21|125.32|125.21|125.32|1778
1591019100|2020-06-01 13:45:00|125.33|125.685|125.33|125.685|6802
1591019400|2020-06-01 13:50:00|125.71|125.81|125.67|125.79|4153
1591019700|2020-06-01 13:55:00|125.75|125.79|125.73|125.79|677
1591020000|2020-06-01 14:00:00|125.72|125.855|125.72|125.79|1670
1591020300|2020-06-01 14:05:00|125.94|125.94|125.88|125.91|1996
1591020600|2020-06-01 14:10:00|125.89|126.08|125.89|126.05|2226
1591020900|2020-06-01 14:15:00|126.15|126.36|126.15|126.36|965
1591021200|2020-06-01 14:20:00|126.23|126.3|126.23|126.3|1290
1591021500|2020-06-01 14:25:00|126.32|126.4|126.18|126.2|5167
1591021800|2020-06-01 14:30:00|126.26|126.445|126.26|126.445|3903
1591022100|2020-06-01 14:35:00|126.55|126.55|126.44|126.475|2621
1591022400|2020-06-01 14:40:00|126.5|126.55|126.39|126.4|2413
1591022700|2020-06-01 14:45:00|126.45|126.57|126.45|126.51|2924
1591023000|2020-06-01 14:50:00|126.52|126.67|126.51|126.658|4065
1591023300|2020-06-01 14:55:00|126.68|126.78|126.56|126.63|2851
1591023600|2020-06-01 15:00:00|126.56|126.61|126.5|126.5|2513
1591023900|2020-06-01 15:05:00|126.48|126.48|126.26|126.26|2199
1591024200|2020-06-01 15:10:00|126.29|126.29|126.15|126.23|4117
1591024500|2020-06-01 15:15:00|126.23|126.37|126.19|126.37|4562
1591024800|2020-06-01 15:20:00|126.38|126.45|126.38|126.44|3711
1591025100|2020-06-01 15:25:00|126.365|126.365|126.21|126.21|1973
1591025400|2020-06-01 15:30:00|126.21|126.24|126.21|126.24|551
1591025700|2020-06-01 15:35:00|126.305|126.46|126.305|126.46|4555
1591026000|2020-06-01 15:40:00|126.4|126.43|126.32|126.34|4394
1591026300|2020-06-01 15:45:00|126.33|126.37|126.29|126.37|458
1591026600|2020-06-01 15:50:00|126.4|126.47|126.39|126.4|817
1591026900|2020-06-01 15:55:00|126.44|126.47|126.39|126.47|1030
1591027200|2020-06-01 16:00:00|126.42|126.44|126.395|126.43|6466
1591027500|2020-06-01 16:05:00|126.46|126.5|126.42|126.48|5087
1591027800|2020-06-01 16:10:00|126.5|126.643|126.47|126.643|2104
1591028100|2020-06-01 16:15:00|126.57|126.79|126.57|126.79|1966
1591028400|2020-06-01 16:20:00|126.74|126.81|126.74|126.77|2014
1591028700|2020-06-01 16:25:00|126.77|126.783|126.74|126.74|3929
1591029000|2020-06-01 16:30:00|126.78|126.84|126.78|126.79|1923
1591029300|2020-06-01 16:35:00|126.79|126.79|126.75|126.75|1366
1591029600|2020-06-01 16:40:00|126.7|126.72|126.67|126.67|1105
1591029900|2020-06-01 16:45:00|126.67|126.73|126.65|126.65|1722
1591030200|2020-06-01 16:50:00|126.63|126.7|126.61|126.61|489
1591030500|2020-06-01 16:55:00|126.62|126.62|126.61|126.62|587
1591030800|2020-06-01 17:00:00|126.58|126.72|126.58|126.72|2170
1591031100|2020-06-01 17:05:00|126.69|126.77|126.69|126.75|1099
1591031400|2020-06-01 17:10:00|126.71|126.745|126.66|126.745|2276
1591031700|2020-06-01 17:15:00|126.69|126.7|126.69|126.69|677
1591032000|2020-06-01 17:20:00|126.66|126.74|126.63|126.73|1866
1591032300|2020-06-01 17:25:00|126.67|126.74|126.67|126.72|1622
1591032600|2020-06-01 17:30:00|126.715|126.715|126.64|126.64|1231
1591032900|2020-06-01 17:35:00|126.665|126.69|126.665|126.675|882
1591033200|2020-06-01 17:40:00|126.7|126.71|126.65|126.71|1397
1591033500|2020-06-01 17:45:00|126.72|126.72|126.684|126.684|280
1591033800|2020-06-01 17:50:00|126.725|126.725|126.61|126.62|1724
1591034100|2020-06-01 17:55:00|126.65|126.65|126.6|126.6|786
1591034400|2020-06-01 18:00:00|126.63|126.63|126.601|126.601|984
1591034700|2020-06-01 18:05:00|126.55|126.55|126.55|126.55|160
1591035000|2020-06-01 18:10:00|126.56|126.56|126.465|126.495|1495
1591035300|2020-06-01 18:15:00|126.5|126.5|126.5|126.5|186
1591035600|2020-06-01 18:20:00|126.5|126.53|126.43|126.43|1326
1591035900|2020-06-01 18:25:00|126.41|126.41|126.3|126.349|3715
1591036200|2020-06-01 18:30:00|126.29|126.33|126.29|126.33|1353
1591036500|2020-06-01 18:35:00|126.36|126.39|126.33|126.39|1324
1591036800|2020-06-01 18:40:00|126.485|126.485|126.45|126.45|930
1591037100|2020-06-01 18:45:00|126.455|126.53|126.455|126.51|1072
1591037400|2020-06-01 18:50:00|126.565|126.565|126.553|126.553|357
1591037700|2020-06-01 18:55:00|126.56|126.655|126.56|126.63|2081
1591038000|2020-06-01 19:00:00|126.66|126.73|126.66|126.7|2444
1591038300|2020-06-01 19:05:00|126.67|126.67|126.53|126.57|1371
1591038600|2020-06-01 19:10:00|126.54|126.54|126.38|126.42|4742
1591038900|2020-06-01 19:15:00|126.4|126.51|126.4|126.51|2278
1591039200|2020-06-01 19:20:00|126.5|126.547|126.48|126.547|1250
1591039500|2020-06-01 19:25:00|126.57|126.68|126.57|126.67|8687
1591039800|2020-06-01 19:30:00|126.645|126.66|126.545|126.66|5322
1591040100|2020-06-01 19:35:00|126.66|126.66|126.47|126.535|2092
1591040400|2020-06-01 19:40:00|126.55|126.65|126.46|126.52|5350
1591040700|2020-06-01 19:45:00|126.49|126.555|126.43|126.45|2835
1591041000|2020-06-01 19:50:00|126.36|126.55|126.36|126.55|7635
1591041300|2020-06-01 19:55:00|126.55|126.74|126.46|126.46|21458
1591041600|2020-06-01 20:00:00|126.45|126.45|126.45|126.45|0
1591042500|2020-06-01 20:15:00|126.45|126.45|126.45|126.45|0
1591101900|2020-06-02 12:45:00|126.7|126.7|126.7|126.7|0
1591104600|2020-06-02 13:30:00|126.39|126.5|126.07|126.095|13580
1591104900|2020-06-02 13:35:00|126.15|126.35|126.139|126.35|4294
1591105200|2020-06-02 13:40:00|126.4|126.41|126.3|126.3|3226
1591105500|2020-06-02 13:45:00|126.41|126.42|126.33|126.42|3017
1591105800|2020-06-02 13:50:00|126.43|126.68|126.4|126.51|3227
1591106100|2020-06-02 13:55:00|126.46|126.68|126.46|126.635|2215
1591106400|2020-06-02 14:00:00|126.62|126.79|126.62|126.73|3734
1591106700|2020-06-02 14:05:00|126.79|127.095|126.69|126.93|7242
1591107000|2020-06-02 14:10:00|126.86|126.87|126.82|126.82|1445
1591107300|2020-06-02 14:15:00|126.85|126.85|126.78|126.84|1867
1591107600|2020-06-02 14:20:00|126.91|127.04|126.91|127.04|2046
1591107900|2020-06-02 14:25:00|127|127.09|127|127.04|827
1591108200|2020-06-02 14:30:00|127.12|127.12|126.99|127.015|1499
1591108500|2020-06-02 14:35:00|127.08|127.12|127.05|127.05|1586
1591108800|2020-06-02 14:40:00|127.05|127.05|126.95|126.95|1375
1591109100|2020-06-02 14:45:00|126.98|126.99|126.82|126.87|2078
1591109400|2020-06-02 14:50:00|126.75|126.78|126.66|126.66|2736
1591109700|2020-06-02 14:55:00|126.64|126.78|126.64|126.7|5984
1591110000|2020-06-02 15:00:00|126.665|126.665|126.51|126.54|5081
1591110300|2020-06-02 15:05:00|126.56|126.57|126.32|126.32|1842
1591110600|2020-06-02 15:10:00|126.4|126.411|126.33|126.33|3082
1591110900|2020-06-02 15:15:00|126.18|126.28|126.17|126.26|9336
1591111200|2020-06-02 15:20:00|126.2|126.46|126.2|126.45|5627
1591111500|2020-06-02 15:25:00|126.45|126.45|126.285|126.295|6169
1591111800|2020-06-02 15:30:00|126.25|126.29|126.2|126.27|10209
1591112100|2020-06-02 15:35:00|126.24|126.34|126.203|126.34|1372
1591112400|2020-06-02 15:40:00|126.36|126.36|126.27|126.33|901
1591112700|2020-06-02 15:45:00|126.35|126.35|126.13|126.13|3596
1591113000|2020-06-02 15:50:00|126.04|126.13|125.97|126.13|2863
1591113300|2020-06-02 15:55:00|126.01|126.02|126.01|126.02|731
1591113600|2020-06-02 16:00:00|126.04|126.07|125.95|126.07|1799
1591113900|2020-06-02 16:05:00|126.09|126.12|126.09|126.12|932
1591114200|2020-06-02 16:10:00|126.14|126.17|126.14|126.17|704
1591114500|2020-06-02 16:15:00|126.21|126.3|126.18|126.3|2209
1591114800|2020-06-02 16:20:00|126.3|126.36|126.28|126.32|3450
1591115100|2020-06-02 16:25:00|126.36|126.47|126.325|126.47|2649
1591115400|2020-06-02 16:30:00|126.47|126.47|126.425|126.45|1520
1591115700|2020-06-02 16:35:00|126.47|126.47|126.3|126.36|3389
1591116000|2020-06-02 16:40:00|126.37|126.44|126.365|126.44|1609
1591116300|2020-06-02 16:45:00|126.42|126.49|126.41|126.47|1525
1591116600|2020-06-02 16:50:00|126.47|126.58|126.461|126.58|2023
1591116900|2020-06-02 16:55:00|126.535|126.56|126.47|126.5|2622
1591117200|2020-06-02 17:00:00|126.455|126.49|126.455|126.49|1944
1591117500|2020-06-02 17:05:00|126.47|126.5|126.462|126.5|1959
1591117800|2020-06-02 17:10:00|126.54|126.65|126.54|126.625|1611
1591118100|2020-06-02 17:15:00|126.67|126.735|126.59|126.62|4610
1591118400|2020-06-02 17:20:00|126.56|126.56|126.405|126.43|7372
1591119000|2020-06-02 17:30:00|126.43|126.43|126.43|126.43|450
1591119300|2020-06-02 17:35:00|126.43|126.45|126.422|126.422|1013
1591119600|2020-06-02 17:40:00|126.47|126.47|126.435|126.46|1620
1591119900|2020-06-02 17:45:00|126.439|126.46|126.435|126.46|718
1591120200|2020-06-02 17:50:00|126.47|126.47|126.46|126.47|4830
1591120500|2020-06-02 17:55:00|126.52|126.52|126.45|126.45|3004
1591120800|2020-06-02 18:00:00|126.45|126.48|126.45|126.48|2945
1591121100|2020-06-02 18:05:00|126.39|126.39|126.36|126.38|1151
1591121400|2020-06-02 18:10:00|126.425|126.425|126.425|126.425|500
1591121700|2020-06-02 18:15:00|126.47|126.48|126.13|126.46|15462
1591122000|2020-06-02 18:20:00|126.51|126.56|126.51|126.54|1519
1591122300|2020-06-02 18:25:00|126.54|126.54|126.48|126.48|1046
1591122600|2020-06-02 18:30:00|126.35|126.38|126.32|126.32|1998
1591122900|2020-06-02 18:35:00|126.27|126.27|126.27|126.27|798
1591123200|2020-06-02 18:40:00|126.36|126.36|126.36|126.36|279
1591123500|2020-06-02 18:45:00|126.32|126.32|126.32|126.32|645
1591123800|2020-06-02 18:50:00|126.275|126.275|126.25|126.25|1444
1591124100|2020-06-02 18:55:00|126.35|126.35|126.35|126.35|342
1591124400|2020-06-02 19:00:00|126.31|126.31|126.26|126.26|1023
1591124700|2020-06-02 19:05:00|126.28|126.28|126.227|126.227|1367
1591125000|2020-06-02 19:10:00|126.265|126.265|126.2|126.24|880
1591125300|2020-06-02 19:15:00|126.26|126.31|126.26|126.31|1385
1591125600|2020-06-02 19:20:00|126.3|126.36|126.17|126.17|2526
1591125900|2020-06-02 19:25:00|126.13|126.25|126.13|126.25|1385
1591126200|2020-06-02 19:30:00|126.31|126.32|126.22|126.265|1795
1591126500|2020-06-02 19:35:00|126.3|126.3|126.19|126.23|3852
1591126800|2020-06-02 19:40:00|126.3|126.39|126.28|126.39|2137
1591127100|2020-06-02 19:45:00|126.41|126.41|126.35|126.375|4313
1591127400|2020-06-02 19:50:00|126.41|126.59|126.4|126.59|6479
1591127700|2020-06-02 19:55:00|126.59|126.59|126.48|126.48|10576
1591128000|2020-06-02 20:00:00|126.48|126.48|126.48|126.48|0
1591191000|2020-06-03 13:30:00|128.05|128.05|127.58|128|5571
1591191300|2020-06-03 13:35:00|127.937|128|127.76|127.85|5282
1591191600|2020-06-03 13:40:00|127.95|128.11|127.94|128.055|3328
1591191900|2020-06-03 13:45:00|128.1|128.2|128.017|128.115|1986
1591192200|2020-06-03 13:50:00|128.15|128.32|128.08|128.08|4727
1591192500|2020-06-03 13:55:00|128.089|128.3|128.075|128.24|3439
1591192800|2020-06-03 14:00:00|128.073|128.41|128.073|128.41|1915
1591193100|2020-06-03 14:05:00|128.411|128.445|128.41|128.445|728
1591193400|2020-06-03 14:10:00|128.45|128.57|128.361|128.495|3173
1591193700|2020-06-03 14:15:00|128.4|128.58|128.4|128.58|1878
1591194000|2020-06-03 14:20:00|128.61|128.68|128.51|128.68|1506
1591194300|2020-06-03 14:25:00|128.68|128.75|128.68|128.7|1126
1591194600|2020-06-03 14:30:00|128.82|128.84|128.8|128.82|1503
1591194900|2020-06-03 14:35:00|128.76|128.76|128.7|128.7|953
1591195200|2020-06-03 14:40:00|128.75|128.75|128.7|128.7|393
1591195500|2020-06-03 14:45:00|128.68|128.7|128.68|128.7|781
1591195800|2020-06-03 14:50:00|128.64|128.75|128.63|128.75|2090
1591196100|2020-06-03 14:55:00|128.75|128.83|128.73|128.75|4749
1591196400|2020-06-03 15:00:00|128.75|128.92|128.74|128.89|8449
1591196700|2020-06-03 15:05:00|128.92|129.145|128.92|129.145|4907
1591197000|2020-06-03 15:10:00|129.04|129.04|128.94|129.01|1625
1591197300|2020-06-03 15:15:00|128.973|128.973|128.94|128.94|713
1591197600|2020-06-03 15:20:00|128.865|128.87|128.81|128.86|4105
1591197900|2020-06-03 15:25:00|128.87|128.87|128.87|128.87|172
1591198200|2020-06-03 15:30:00|128.845|129|128.845|129|1408
1591198500|2020-06-03 15:35:00|128.948|128.948|128.86|128.86|1278
1591198800|2020-06-03 15:40:00|128.8|128.83|128.702|128.81|2052
1591199100|2020-06-03 15:45:00|128.81|128.87|128.81|128.81|1254
1591199400|2020-06-03 15:50:00|128.8|128.8|128.67|128.75|2755
1591199700|2020-06-03 15:55:00|128.71|128.71|128.593|128.64|2568
1591200000|2020-06-03 16:00:00|128.62|128.67|128.62|128.67|1176
1591200300|2020-06-03 16:05:00|128.68|128.68|128.561|128.63|5643
1591200600|2020-06-03 16:10:00|128.61|128.67|128.58|128.58|1884
1591200900|2020-06-03 16:15:00|128.64|128.65|128.45|128.46|3349
1591201200|2020-06-03 16:20:00|128.57|128.57|128.534|128.54|967
1591201500|2020-06-03 16:25:00|128.5|128.52|128.5|128.52|695
1591201800|2020-06-03 16:30:00|128.605|128.68|128.605|128.68|770
1591202100|2020-06-03 16:35:00|128.75|128.75|128.684|128.684|778
1591202400|2020-06-03 16:40:00|128.7|128.77|128.7|128.759|1145
1591202700|2020-06-03 16:45:00|128.69|128.69|128.66|128.69|602
1591203000|2020-06-03 16:50:00|128.661|128.71|128.661|128.71|3544
1591203300|2020-06-03 16:55:00|128.68|128.7|128.67|128.67|2664
1591203600|2020-06-03 17:00:00|128.72|128.72|128.68|128.72|1143
1591203900|2020-06-03 17:05:00|128.77|128.779|128.77|128.779|327
1591204200|2020-06-03 17:10:00|128.75|128.8|128.75|128.8|1218
1591204500|2020-06-03 17:15:00|128.82|128.83|128.786|128.83|656
1591204800|2020-06-03 17:20:00|128.85|128.89|128.85|128.86|2483
1591205100|2020-06-03 17:25:00|128.865|128.96|128.865|128.96|1494
1591205400|2020-06-03 17:30:00|128.964|128.964|128.921|128.96|2014
1591205700|2020-06-03 17:35:00|128.92|128.94|128.88|128.91|908
1591206000|2020-06-03 17:40:00|128.94|128.97|128.94|128.97|529
1591206300|2020-06-03 17:45:00|128.94|128.95|128.88|128.93|2193
1591206900|2020-06-03 17:55:00|128.98|129.12|128.98|129.1|2704
1591207200|2020-06-03 18:00:00|129.125|129.185|129.115|129.185|931
1591207500|2020-06-03 18:05:00|129.25|129.25|129.07|129.07|1384
1591207800|2020-06-03 18:10:00|129.04|129.1|128.99|129.1|772
1591208100|2020-06-03 18:15:00|128.992|129.07|128.98|129.05|750
1591208400|2020-06-03 18:20:00|129.09|129.1|129.02|129.07|1432
1591208700|2020-06-03 18:25:00|129.07|129.07|129.07|129.07|298
1591209000|2020-06-03 18:30:00|129.09|129.1|129.03|129.09|1452
1591209300|2020-06-03 18:35:00|129.17|129.17|129.16|129.16|591
1591209600|2020-06-03 18:40:00|129.055|129.055|129.055|129.055|440
1591210200|2020-06-03 18:50:00|128.95|129.09|128.925|129.09|3441
1591210500|2020-06-03 18:55:00|129.03|129.065|129.01|129.01|2313
1591210800|2020-06-03 19:00:00|129|129.05|128.97|129.009|17324
1591211100|2020-06-03 19:05:00|128.985|129.01|128.97|128.97|5392
1591211400|2020-06-03 19:10:00|129|129.006|128.985|128.985|1642
1591211700|2020-06-03 19:15:00|128.994|128.994|128.97|128.98|1096
1591212000|2020-06-03 19:20:00|128.96|128.994|128.922|128.994|5474
1591212300|2020-06-03 19:25:00|128.98|128.995|128.97|128.97|3248
1591212600|2020-06-03 19:30:00|128.98|128.98|128.98|128.98|850
1591212900|2020-06-03 19:35:00|128.98|129.01|128.97|129.01|3001
1591213200|2020-06-03 19:40:00|128.995|129.01|128.995|129|10663
1591213500|2020-06-03 19:45:00|129.01|129.01|128.93|128.98|5222
1591213800|2020-06-03 19:50:00|129.01|129.1|128.93|128.97|11656
1591214100|2020-06-03 19:55:00|128.97|129.01|128.73|128.73|27406
1591214400|2020-06-03 20:00:00|128.73|128.73|128.73|128.73|0
1591215300|2020-06-03 20:15:00|128.73|128.73|128.73|128.73|0
1591272900|2020-06-04 12:15:00|128.75|128.75|128.75|128.75|0
1591277400|2020-06-04 13:30:00|127.51|128.6|127.51|128.202|12773
1591277700|2020-06-04 13:35:00|127.81|127.81|127.81|127.81|988
1591278000|2020-06-04 13:40:00|127.87|128.25|127.87|128.23|3271
1591278300|2020-06-04 13:45:00|128.16|128.32|128.11|128.32|2373
1591278600|2020-06-04 13:50:00|128.345|128.46|128.345|128.44|2207
1591278900|2020-06-04 13:55:00|128.39|128.5|128.39|128.5|1707
1591279200|2020-06-04 14:00:00|128.54|128.69|128.53|128.535|3009
1591279500|2020-06-04 14:05:00|128.52|128.62|128.52|128.542|1857
1591279800|2020-06-04 14:10:00|128.51|128.54|128.51|128.51|1440
1591280100|2020-06-04 14:15:00|128.56|128.79|128.56|128.79|2687
1591280400|2020-06-04 14:20:00|128.78|128.78|128.66|128.71|2314
1591280700|2020-06-04 14:25:00|128.74|128.85|128.74|128.85|854
1591281000|2020-06-04 14:30:00|128.85|128.92|128.815|128.815|4196
1591281300|2020-06-04 14:35:00|128.79|128.92|128.79|128.92|3973
1591281600|2020-06-04 14:40:00|128.93|129.02|128.89|128.915|6039
1591281900|2020-06-04 14:45:00|128.915|128.99|128.84|128.99|3605
1591282200|2020-06-04 14:50:00|128.93|128.94|128.85|128.87|2775
1591282500|2020-06-04 14:55:00|128.94|129.02|128.91|129|3616
1591282800|2020-06-04 15:00:00|129.04|129.08|128.95|128.96|4363
1591283100|2020-06-04 15:05:00|128.92|128.925|128.77|128.77|1670
1591283400|2020-06-04 15:10:00|128.71|128.71|128.58|128.61|2908
1591283700|2020-06-04 15:15:00|128.593|128.593|128.425|128.44|2614
1591284000|2020-06-04 15:20:00|128.43|128.53|128.375|128.375|1947
1591284300|2020-06-04 15:25:00|128.314|128.36|128.314|128.36|1030
1591284600|2020-06-04 15:30:00|128.39|128.435|128.39|128.4|972
1591284900|2020-06-04 15:35:00|128.37|128.46|128.37|128.46|779
1591285200|2020-06-04 15:40:00|128.5|128.5|128.31|128.35|1583
1591285500|2020-06-04 15:45:00|128.45|128.45|128.29|128.29|664
1591285800|2020-06-04 15:50:00|128.28|128.42|128.28|128.42|804
1591286100|2020-06-04 15:55:00|128.37|128.432|128.329|128.329|3060
1591286400|2020-06-04 16:00:00|128.41|128.43|128.41|128.43|1232
1591286700|2020-06-04 16:05:00|128.52|128.71|128.52|128.71|1811
1591287000|2020-06-04 16:10:00|128.552|128.611|128.55|128.55|1134
1591287300|2020-06-04 16:15:00|128.51|128.52|128.465|128.52|900
1591287600|2020-06-04 16:20:00|128.595|128.66|128.595|128.66|449
1591287900|2020-06-04 16:25:00|128.64|128.64|128.485|128.54|1399
1591288200|2020-06-04 16:30:00|128.56|128.56|128.499|128.499|1059
1591288500|2020-06-04 16:35:00|128.49|128.56|128.49|128.52|1080
1591288800|2020-06-04 16:40:00|128.48|128.48|128.38|128.38|1295
1591289100|2020-06-04 16:45:00|128.38|128.38|128.26|128.28|799
1591289400|2020-06-04 16:50:00|128.29|128.3|128.29|128.3|1442
1591289700|2020-06-04 16:55:00|128.24|128.32|128.22|128.22|1504
1591290000|2020-06-04 17:00:00|128.26|128.26|128.26|128.26|511
1591290300|2020-06-04 17:05:00|128.25|128.33|128.15|128.33|3469
1591290600|2020-06-04 17:10:00|128.33|128.33|128.24|128.32|5419
1591290900|2020-06-04 17:15:00|128.4|128.4|128.23|128.288|8262
1591291200|2020-06-04 17:20:00|128.288|128.4|128.23|128.335|6056
1591291500|2020-06-04 17:25:00|128.29|128.33|128.29|128.3|1177
1591291800|2020-06-04 17:30:00|128.3|128.33|128.29|128.29|3851
1591292100|2020-06-04 17:35:00|128.32|128.32|128.291|128.291|2695
1591292400|2020-06-04 17:40:00|128.34|128.38|128.26|128.38|4429
1591293000|2020-06-04 17:50:00|128.46|128.5|128.46|128.5|1231
1591293300|2020-06-04 17:55:00|128.5|128.51|128.46|128.51|772
1591293600|2020-06-04 18:00:00|128.51|128.51|128.47|128.47|1707
1591293900|2020-06-04 18:05:00|128.42|128.42|128.37|128.39|1348
1591294200|2020-06-04 18:10:00|128.405|128.405|128.385|128.385|933
1591294500|2020-06-04 18:15:00|128.43|128.43|128.42|128.42|407
1591294800|2020-06-04 18:20:00|128.37|128.46|128.37|128.415|1091
1591295100|2020-06-04 18:25:00|128.47|128.47|128.37|128.47|879
1591295400|2020-06-04 18:30:00|128.41|128.41|128.41|128.41|793
1591295700|2020-06-04 18:35:00|128.4|128.4|128.34|128.34|1694
1591296000|2020-06-04 18:40:00|128.29|128.37|128.29|128.3|1309
1591296300|2020-06-04 18:45:00|128.22|128.31|128.22|128.293|883
1591296600|2020-06-04 18:50:00|128.385|128.41|128.33|128.4|1750
1591296900|2020-06-04 18:55:00|128.35|128.35|128.22|128.25|1729
1591297200|2020-06-04 19:00:00|128.27|128.33|128.26|128.26|973
1591297500|2020-06-04 19:05:00|128.24|128.24|128.03|128.11|1672
1591297800|2020-06-04 19:10:00|128.17|128.19|128.03|128.045|2566
1591298100|2020-06-04 19:15:00|128.02|128.135|128.01|128.135|2822
1591298400|2020-06-04 19:20:00|128.12|128.19|128.07|128.11|2254
1591298700|2020-06-04 19:25:00|128.155|128.19|128.126|128.18|1613
1591299000|2020-06-04 19:30:00|128.2|128.29|128.19|128.25|3429
1591299300|2020-06-04 19:35:00|128.23|128.23|128.135|128.19|2720
1591299600|2020-06-04 19:40:00|128.15|128.265|128.15|128.24|1870
1591299900|2020-06-04 19:45:00|128.25|128.25|128.16|128.23|2099
1591300200|2020-06-04 19:50:00|128.23|128.24|128.09|128.17|3433
1591300500|2020-06-04 19:55:00|128.18|128.24|128.16|128.16|13661
1591300800|2020-06-04 20:00:00|128.16|128.16|128.16|128.16|0
1591305300|2020-06-04 21:15:00|128.16|128.16|128.16|128.16|0
1591313400|2020-06-04 23:30:00|128.16|128.16|128.16|128.16|0
1591361700|2020-06-05 12:55:00|130|130|130|130|0
1591362000|2020-06-05 13:00:00|130.3|130.3|130.3|130.3|0
1591362300|2020-06-05 13:05:00|130.3|130.3|130.3|130.3|0
1591363800|2020-06-05 13:30:00|130.12|130.69|130.12|130.69|11199
1591364100|2020-06-05 13:35:00|130.54|130.78|130.54|130.66|2417
1591364400|2020-06-05 13:40:00|130.76|130.93|130.717|130.93|5337
1591364700|2020-06-05 13:45:00|130.93|131.06|130.907|131.01|9157
1591365000|2020-06-05 13:50:00|130.99|131.03|130.85|131.03|2008
1591365300|2020-06-05 13:55:00|131.05|131.05|130.683|130.82|3481
1591365600|2020-06-05 14:00:00|130.845|131.05|130.845|131.045|4583
1591365900|2020-06-05 14:05:00|131.11|131.21|131.11|131.16|8035
1591366200|2020-06-05 14:10:00|131.205|131.262|131.06|131.262|3848
1591366500|2020-06-05 14:15:00|131.245|131.67|131.13|131.31|8308
1591366800|2020-06-05 14:20:00|131.335|131.39|131.335|131.37|1450
1591367100|2020-06-05 14:25:00|131.37|131.39|131.32|131.37|1487
1591367400|2020-06-05 14:30:00|131.41|131.49|131.41|131.42|2558
1591367700|2020-06-05 14:35:00|131.341|131.35|131.3|131.35|1059
1591368000|2020-06-05 14:40:00|131.37|131.473|131.33|131.449|1235
1591368300|2020-06-05 14:45:00|131.41|131.48|131.4|131.41|1764
1591368600|2020-06-05 14:50:00|131.473|131.64|131.44|131.6|2362
1591368900|2020-06-05 14:55:00|131.63|131.64|131.599|131.628|1099
1591369200|2020-06-05 15:00:00|131.65|131.9|131.637|131.89|6753
1591369500|2020-06-05 15:05:00|131.875|131.89|131.81|131.81|2450
1591369800|2020-06-05 15:10:00|131.79|131.99|131.79|131.85|9629
1591370100|2020-06-05 15:15:00|131.86|131.96|131.86|131.93|7271
1591370400|2020-06-05 15:20:00|131.9|131.95|131.895|131.95|2595
1591370700|2020-06-05 15:25:00|131.98|132|131.965|131.965|2241
1591371000|2020-06-05 15:30:00|131.97|132|131.749|131.75|3820
1591371300|2020-06-05 15:35:00|131.77|131.82|131.665|131.665|1625
1591371600|2020-06-05 15:40:00|131.71|131.74|131.71|131.74|871
1591371900|2020-06-05 15:45:00|131.815|131.82|131.815|131.82|266
1591372200|2020-06-05 15:50:00|131.9|131.98|131.9|131.95|4911
1591372500|2020-06-05 15:55:00|131.93|131.93|131.71|131.825|2599
1591372800|2020-06-05 16:00:00|131.86|131.86|131.83|131.84|894
1591373100|2020-06-05 16:05:00|131.92|131.95|131.82|131.85|3414
1591373400|2020-06-05 16:10:00|131.79|131.79|131.65|131.65|1991
1591373700|2020-06-05 16:15:00|131.63|131.69|131.59|131.6|2516
1591374000|2020-06-05 16:20:00|131.64|131.725|131.64|131.725|1442
1591374300|2020-06-05 16:25:00|131.73|131.74|131.643|131.643|1418
1591374600|2020-06-05 16:30:00|131.73|131.75|131.719|131.719|1646
1591374900|2020-06-05 16:35:00|131.75|131.75|131.75|131.75|171
1591375200|2020-06-05 16:40:00|131.745|131.76|131.735|131.76|1785
1591375500|2020-06-05 16:45:00|131.73|131.73|131.702|131.702|395
1591375800|2020-06-05 16:50:00|131.689|131.689|131.64|131.66|1246
1591376100|2020-06-05 16:55:00|131.63|131.64|131.59|131.635|1803
1591376400|2020-06-05 17:00:00|131.65|131.65|131.555|131.61|905
1591376700|2020-06-05 17:05:00|131.589|131.589|131.51|131.51|800
1591377300|2020-06-05 17:15:00|131.555|131.62|131.55|131.61|3452
1591377600|2020-06-05 17:20:00|131.633|131.715|131.633|131.69|1509
1591377900|2020-06-05 17:25:00|131.718|131.718|131.66|131.69|1923
1591378200|2020-06-05 17:30:00|131.67|131.68|131.67|131.68|795
1591378500|2020-06-05 17:35:00|131.615|131.615|131.615|131.615|203
1591378800|2020-06-05 17:40:00|131.58|131.59|131.57|131.59|1222
1591379100|2020-06-05 17:45:00|131.65|131.65|131.65|131.65|368
1591379400|2020-06-05 17:50:00|131.57|131.66|131.57|131.66|830
1591379700|2020-06-05 17:55:00|131.65|131.7|131.65|131.67|1372
1591380000|2020-06-05 18:00:00|131.725|131.847|131.725|131.847|2547
1591380300|2020-06-05 18:05:00|131.83|131.83|131.62|131.62|1886
1591380600|2020-06-05 18:10:00|131.62|131.69|131.62|131.65|862
1591380900|2020-06-05 18:15:00|131.614|131.69|131.614|131.648|1071
1591381200|2020-06-05 18:20:00|131.66|131.66|131.65|131.66|2238
1591381500|2020-06-05 18:25:00|131.67|131.67|131.63|131.63|830
1591381800|2020-06-05 18:30:00|131.67|131.74|131.641|131.67|1175
1591382100|2020-06-05 18:35:00|131.66|131.66|131.44|131.598|4642
1591382400|2020-06-05 18:40:00|131.65|131.734|131.64|131.64|1968
1591382700|2020-06-05 18:45:00|131.65|131.65|131.61|131.642|1318
1591383000|2020-06-05 18:50:00|131.4|131.401|131.32|131.33|2574
1591383300|2020-06-05 18:55:00|131.461|131.461|131.4|131.4|696
1591383600|2020-06-05 19:00:00|131.291|131.385|131.28|131.34|2322
1591383900|2020-06-05 19:05:00|131.325|131.325|131.12|131.18|2378
1591384200|2020-06-05 19:10:00|131.2|131.2|130.948|131.14|7726
1591384500|2020-06-05 19:15:00|131.17|131.22|131.1|131.17|2217
1591384800|2020-06-05 19:20:00|131.16|131.18|131.11|131.18|2348
1591385100|2020-06-05 19:25:00|131.15|131.28|131.15|131.24|3196
1591385400|2020-06-05 19:30:00|131.22|131.31|131.13|131.13|4923
1591385700|2020-06-05 19:35:00|131.2|131.215|131.07|131.11|4325
1591386000|2020-06-05 19:40:00|131.12|131.22|131.1|131.22|4906
1591386300|2020-06-05 19:45:00|131.26|131.26|130.9|131.13|6133
1591386600|2020-06-05 19:50:00|131.17|131.27|131.065|131.19|8072
1591386900|2020-06-05 19:55:00|131.19|131.19|131.05|131.1|10835
1591387200|2020-06-05 20:00:00|131.1|131.1|131.1|131.1|4607
1591388100|2020-06-05 20:15:00|131.1|131.1|130.15|130.15|0
1591391100|2020-06-05 21:05:00|131.1|131.1|131.1|131.1|0
1591392600|2020-06-05 21:30:00|130.16|130.16|130.14|130.14|0
1591617300|2020-06-08 11:55:00|132|132|132|132|0
1591623000|2020-06-08 13:30:00|131.86|132.072|131.66|132.072|11382
1591623300|2020-06-08 13:35:00|131.933|131.933|131.7|131.75|1127
1591623600|2020-06-08 13:40:00|131.695|131.79|131.55|131.69|1686
1591623900|2020-06-08 13:45:00|131.6|131.76|131.48|131.49|21813
1591624200|2020-06-08 13:50:00|131.6|131.707|131.6|131.645|2510
1591624500|2020-06-08 13:55:00|131.64|131.64|131.39|131.55|5153
1591624800|2020-06-08 14:00:00|131.645|131.65|131.36|131.38|2738
1591625100|2020-06-08 14:05:00|131.48|131.48|131.34|131.34|1262
1591625400|2020-06-08 14:10:00|131.347|131.41|131.245|131.35|2623
1591625700|2020-06-08 14:15:00|131.33|131.41|131.16|131.16|2694
1591626000|2020-06-08 14:20:00|131.16|131.165|131.01|131.16|2433
1591626300|2020-06-08 14:25:00|131.08|131.18|131.08|131.14|1482
1591626600|2020-06-08 14:30:00|131.14|131.15|130.87|130.87|2844
1591626900|2020-06-08 14:35:00|130.8|130.84|130.79|130.82|2337
1591627200|2020-06-08 14:40:00|130.9|130.96|130.867|130.96|1331
1591627500|2020-06-08 14:45:00|130.99|131.064|130.97|130.97|915
1591627800|2020-06-08 14:50:00|131.07|131.17|131.065|131.17|2234
1591628100|2020-06-08 14:55:00|131.3|131.32|131.236|131.29|2190
1591628700|2020-06-08 15:05:00|131.26|131.29|131.17|131.24|3007
1591629000|2020-06-08 15:10:00|131.259|131.41|131.259|131.41|773
1591629300|2020-06-08 15:15:00|131.37|131.47|131.36|131.36|1016
1591629600|2020-06-08 15:20:00|131.38|131.38|131.32|131.32|2276
1591629900|2020-06-08 15:25:00|131.34|131.35|131.32|131.33|1552
1591630200|2020-06-08 15:30:00|131.31|131.38|131.31|131.36|1470
1591630500|2020-06-08 15:35:00|131.32|131.32|131.32|131.32|288
1591630800|2020-06-08 15:40:00|131.29|131.305|131.22|131.23|1771
1591631100|2020-06-08 15:45:00|131.29|131.36|131.29|131.36|2053
1591631400|2020-06-08 15:50:00|131.35|131.35|131.31|131.31|445
1591631700|2020-06-08 15:55:00|131.36|131.365|131.3|131.33|916
1591632300|2020-06-08 16:05:00|131.41|131.41|131.41|131.41|389
1591632600|2020-06-08 16:10:00|131.47|131.535|131.38|131.38|4543
1591632900|2020-06-08 16:15:00|131.28|131.42|131.24|131.34|1422
1591633200|2020-06-08 16:20:00|131.32|131.32|131.23|131.23|1596
1591633500|2020-06-08 16:25:00|131.205|131.205|131.205|131.205|223
1591633800|2020-06-08 16:30:00|131.16|131.24|131.16|131.24|1464
1591634100|2020-06-08 16:35:00|131.2|131.28|131.2|131.263|4197
1591634400|2020-06-08 16:40:00|131.27|131.29|131.27|131.29|1122
1591634700|2020-06-08 16:45:00|131.265|131.32|131.24|131.29|5884
1591635000|2020-06-08 16:50:00|131.26|131.28|131.23|131.23|1146
1591635300|2020-06-08 16:55:00|131.29|131.303|131.25|131.303|1489
1591635600|2020-06-08 17:00:00|131.32|131.32|131.25|131.25|1629
1591635900|2020-06-08 17:05:00|131.282|131.41|131.282|131.41|2092
1591636200|2020-06-08 17:10:00|131.43|131.46|131.36|131.37|4462
1591636500|2020-06-08 17:15:00|131.33|131.366|131.33|131.366|867
1591636800|2020-06-08 17:20:00|131.429|131.45|131.429|131.45|5367
1591637100|2020-06-08 17:25:00|131.43|131.44|131.405|131.405|380
1591637400|2020-06-08 17:30:00|131.46|131.48|131.42|131.42|1398
1591637700|2020-06-08 17:35:00|131.58|131.6|131.57|131.6|771
1591638000|2020-06-08 17:40:00|131.64|131.64|131.54|131.54|481
1591638300|2020-06-08 17:45:00|131.53|131.58|131.53|131.58|994
1591638600|2020-06-08 17:50:00|131.6|131.6|131.6|131.6|175
1591638900|2020-06-08 17:55:00|131.57|131.57|131.56|131.56|730
1591639200|2020-06-08 18:00:00|131.55|131.64|131.55|131.64|1647
1591639500|2020-06-08 18:05:00|131.68|131.68|131.61|131.61|845
1591639800|2020-06-08 18:10:00|131.62|131.65|131.62|131.65|431
1591640100|2020-06-08 18:15:00|131.66|131.66|131.53|131.54|1108
1591640400|2020-06-08 18:20:00|131.58|131.59|131.58|131.59|1164
1591640700|2020-06-08 18:25:00|131.64|131.68|131.63|131.68|1590
1591641000|2020-06-08 18:30:00|131.63|131.69|131.62|131.66|2421
1591641300|2020-06-08 18:35:00|131.706|131.706|131.706|131.706|248
1591641600|2020-06-08 18:40:00|131.67|131.67|131.64|131.64|387
1591641900|2020-06-08 18:45:00|131.61|131.65|131.61|131.65|1692
1591642200|2020-06-08 18:50:00|131.63|131.63|131.6|131.6|1370
1591642500|2020-06-08 18:55:00|131.65|131.67|131.62|131.67|900
1591642800|2020-06-08 19:00:00|131.675|131.72|131.675|131.69|1529
1591643100|2020-06-08 19:05:00|131.625|131.625|131.625|131.625|243
1591643400|2020-06-08 19:10:00|131.68|131.72|131.68|131.72|1214
1591643700|2020-06-08 19:15:00|131.69|131.7|131.66|131.67|1309
1591644000|2020-06-08 19:20:00|131.69|131.74|131.68|131.738|1534
1591644300|2020-06-08 19:25:00|131.74|131.83|131.74|131.77|3088
1591644600|2020-06-08 19:30:00|131.77|131.9|131.76|131.87|3573
1591644900|2020-06-08 19:35:00|131.888|131.98|131.86|131.98|3285
1591645200|2020-06-08 19:40:00|132|132.06|131.99|131.99|4796
1591645500|2020-06-08 19:45:00|131.99|132.055|131.91|132.03|5477
1591645800|2020-06-08 19:50:00|132.05|132.11|131.97|131.97|7657
1591646100|2020-06-08 19:55:00|131.96|132.13|131.945|132.08|10476
1591646400|2020-06-08 20:00:00|132.07|132.07|132.07|132.07|0
1591647300|2020-06-08 20:15:00|132.07|132.07|132.07|132.07|0
1591692900|2020-06-09 08:55:00|130.84|130.84|130.84|130.84|0
1591709400|2020-06-09 13:30:00|130|130.355|129.93|130.03|13481
1591709700|2020-06-09 13:35:00|130.16|130.16|129.785|129.79|3889
1591710000|2020-06-09 13:40:00|129.75|129.9|129.68|129.81|1832
1591710300|2020-06-09 13:45:00|129.78|130.02|129.72|130.02|2988
1591710600|2020-06-09 13:50:00|129.89|130.15|129.89|130.002|3454
1591710900|2020-06-09 13:55:00|129.94|130.075|129.81|129.81|3097
1591711200|2020-06-09 14:00:00|129.8|129.91|129.75|129.91|1339
1591711500|2020-06-09 14:05:00|129.671|129.7|129.671|129.69|2208
1591711800|2020-06-09 14:10:00|129.73|129.75|129.622|129.65|1416
1591712100|2020-06-09 14:15:00|129.67|129.81|129.62|129.81|1489
1591712400|2020-06-09 14:20:00|129.926|130.08|129.926|130.08|1190
1591712700|2020-06-09 14:25:00|130.28|130.42|130.28|130.42|753
1591713000|2020-06-09 14:30:00|130.41|130.46|130.35|130.46|3739
1591713300|2020-06-09 14:35:00|130.41|130.56|130.39|130.53|848
1591713600|2020-06-09 14:40:00|130.56|130.68|130.515|130.53|2437
1591713900|2020-06-09 14:45:00|130.63|130.66|130.6|130.64|2327
1591714200|2020-06-09 14:50:00|130.71|130.769|130.69|130.769|1415
1591714500|2020-06-09 14:55:00|130.76|130.79|130.63|130.63|1679
1591714800|2020-06-09 15:00:00|130.52|130.62|130.46|130.57|4765
1591715100|2020-06-09 15:05:00|130.57|130.728|130.525|130.69|3608
1591715400|2020-06-09 15:10:00|130.73|130.78|130.625|130.63|1153
1591715700|2020-06-09 15:15:00|130.67|130.67|129.91|130.66|15116
1591716000|2020-06-09 15:20:00|130.7|130.725|130.637|130.637|6441
1591716300|2020-06-09 15:25:00|130.67|130.69|130.45|130.541|1188
1591716600|2020-06-09 15:30:00|130.54|130.595|130.54|130.595|1079
1591716900|2020-06-09 15:35:00|130.63|130.63|130.525|130.525|1168
1591717200|2020-06-09 15:40:00|130.55|130.57|130.54|130.57|704
1591717500|2020-06-09 15:45:00|130.61|130.61|130.39|130.39|2417
1591717800|2020-06-09 15:50:00|130.44|130.44|130.4|130.4|934
1591718100|2020-06-09 15:55:00|130.27|130.27|130.27|130.27|210
1591718400|2020-06-09 16:00:00|130.29|130.34|130.26|130.34|11355
1591718700|2020-06-09 16:05:00|130.4|130.445|130.38|130.38|1710
1591719000|2020-06-09 16:10:00|130.435|130.435|130.435|130.435|356
1591719300|2020-06-09 16:15:00|130.55|130.56|130.495|130.495|1507
1591719600|2020-06-09 16:20:00|130.4|130.49|130.4|130.431|900
1591719900|2020-06-09 16:25:00|130.44|130.575|130.44|130.575|1182
1591720200|2020-06-09 16:30:00|130.59|130.61|130.565|130.565|1343
1591720500|2020-06-09 16:35:00|130.53|130.53|130.53|130.53|1170
1591720800|2020-06-09 16:40:00|130.499|130.499|130.499|130.499|436
1591721100|2020-06-09 16:45:00|130.5|130.53|130.45|130.53|1572
1591721400|2020-06-09 16:50:00|130.46|130.5|130.456|130.5|1613
1591721700|2020-06-09 16:55:00|130.544|130.61|130.544|130.61|896
1591722000|2020-06-09 17:00:00|130.65|130.68|130.65|130.663|1770
1591722300|2020-06-09 17:05:00|130.62|130.63|130.59|130.621|1966
1591722600|2020-06-09 17:10:00|130.58|130.62|130.58|130.62|768
1591722900|2020-06-09 17:15:00|130.64|130.64|130.59|130.615|2159
1591723200|2020-06-09 17:20:00|130.675|130.69|130.674|130.69|1141
1591723500|2020-06-09 17:25:00|130.67|130.69|130.65|130.685|3072
1591723800|2020-06-09 17:30:00|130.69|130.69|130.51|130.51|4593
1591724100|2020-06-09 17:35:00|130.52|130.52|130.52|130.52|450
1591724400|2020-06-09 17:40:00|130.54|130.6|130.54|130.6|1020
1591725000|2020-06-09 17:50:00|130.66|130.68|130.66|130.68|347
1591725300|2020-06-09 17:55:00|130.66|130.71|130.66|130.69|1436
1591725600|2020-06-09 18:00:00|130.69|130.69|130.64|130.64|1978
1591725900|2020-06-09 18:05:00|130.65|130.65|130.6|130.6|1587
1591726200|2020-06-09 18:10:00|130.62|130.67|130.6|130.67|1071
1591726500|2020-06-09 18:15:00|130.655|130.655|130.58|130.58|2714
1591726800|2020-06-09 18:20:00|130.547|130.547|130.547|130.547|204
1591727100|2020-06-09 18:25:00|130.57|130.579|130.501|130.54|1520
1591727700|2020-06-09 18:35:00|130.54|130.54|130.53|130.53|936
1591728000|2020-06-09 18:40:00|130.575|130.6|130.575|130.6|1375
1591728300|2020-06-09 18:45:00|130.53|130.59|130.4|130.545|2709
1591728600|2020-06-09 18:50:00|130.62|130.62|130.56|130.56|1173
1591728900|2020-06-09 18:55:00|130.6|130.617|130.59|130.59|1359
1591729200|2020-06-09 19:00:00|130.53|130.55|130.48|130.51|2201
1591729500|2020-06-09 19:05:00|130.49|130.65|130.47|130.63|4125
1591729800|2020-06-09 19:10:00|130.715|130.725|130.715|130.725|1000
1591730100|2020-06-09 19:15:00|130.7|130.79|130.69|130.79|1620
1591730400|2020-06-09 19:20:00|130.79|130.839|130.76|130.79|2943
1591730700|2020-06-09 19:25:00|130.86|131.005|130.848|131.005|1871
1591731000|2020-06-09 19:30:00|131.02|131.02|130.755|130.775|4077
1591731300|2020-06-09 19:35:00|130.77|131.09|130.77|130.956|5063
1591731600|2020-06-09 19:40:00|130.98|131.05|130.89|130.89|3156
1591731900|2020-06-09 19:45:00|130.915|130.915|130.71|130.75|2871
1591732200|2020-06-09 19:50:00|130.658|130.69|130.56|130.56|6078
1591732500|2020-06-09 19:55:00|130.63|130.77|130.6|130.6|8164
1591732800|2020-06-09 20:00:00|130.59|130.59|130.59|130.59|0
1591733700|2020-06-09 20:15:00|130.59|130.59|130.59|130.59|0
1591734000|2020-06-09 20:20:00|130|130|130|130|0
1591795800|2020-06-10 13:30:00|131.15|131.67|131.15|131.58|4645
1591796100|2020-06-10 13:35:00|131.15|131.21|130.96|130.96|5620
1591796400|2020-06-10 13:40:00|130.9|131.1|130.84|130.84|2249
1591796700|2020-06-10 13:45:00|130.86|130.91|130.7|130.74|3259
1591797000|2020-06-10 13:50:00|130.74|130.74|130.63|130.71|3948
1591797300|2020-06-10 13:55:00|130.68|130.84|130.665|130.8|1901
1591797600|2020-06-10 14:00:00|130.785|130.81|130.67|130.7|2072
1591797900|2020-06-10 14:05:00|130.75|130.75|130.69|130.73|1728
1591798200|2020-06-10 14:10:00|130.72|130.72|130.43|130.49|6528
1591798500|2020-06-10 14:15:00|130.56|130.63|130.54|130.54|4989
1591798800|2020-06-10 14:20:00|130.53|130.55|130.46|130.52|2904
1591799100|2020-06-10 14:25:00|130.62|130.77|130.595|130.625|3958
1591799400|2020-06-10 14:30:00|130.62|130.7|130.62|130.7|509
1591799700|2020-06-10 14:35:00|130.8|130.865|130.8|130.81|1723
1591800000|2020-06-10 14:40:00|130.845|130.95|130.67|130.8|4809
1591800300|2020-06-10 14:45:00|130.8|130.83|130.7|130.83|1493
1591800600|2020-06-10 14:50:00|130.83|130.87|130.65|130.67|4113
1591800900|2020-06-10 14:55:00|130.7|130.75|130.65|130.75|2979
1591801200|2020-06-10 15:00:00|130.74|130.823|130.74|130.823|532
1591801500|2020-06-10 15:05:00|130.72|130.97|130.71|130.8|1616
1591801800|2020-06-10 15:10:00|130.85|130.85|130.64|130.713|2078
1591802100|2020-06-10 15:15:00|130.85|130.91|130.82|130.899|4257
1591802400|2020-06-10 15:20:00|130.93|130.93|130.84|130.84|1173
1591802700|2020-06-10 15:25:00|130.871|130.871|130.87|130.87|812
1591803000|2020-06-10 15:30:00|130.91|130.91|130.82|130.855|649
1591803300|2020-06-10 15:35:00|130.78|130.92|130.78|130.92|2303
1591803600|2020-06-10 15:40:00|130.95|130.96|130.9|130.9|1551
1591803900|2020-06-10 15:45:00|130.9|130.91|130.87|130.88|1448
1591804200|2020-06-10 15:50:00|130.82|130.88|130.82|130.85|804
1591804500|2020-06-10 15:55:00|130.85|130.85|130.81|130.81|608
1591804800|2020-06-10 16:00:00|130.81|130.91|130.81|130.91|869
1591805100|2020-06-10 16:05:00|130.83|130.925|130.83|130.925|1916
1591805400|2020-06-10 16:10:00|130.93|130.97|130.93|130.93|658
1591805700|2020-06-10 16:15:00|130.93|131.047|130.93|131.047|1483
1591806000|2020-06-10 16:20:00|131.116|131.15|131.106|131.15|824
1591806300|2020-06-10 16:25:00|131.222|131.222|131.08|131.1|1557
1591806600|2020-06-10 16:30:00|131.12|131.12|131.05|131.05|1288
1591806900|2020-06-10 16:35:00|130.983|130.983|130.983|130.983|112
1591807200|2020-06-10 16:40:00|130.99|131.04|130.915|131.04|1437
1591807500|2020-06-10 16:45:00|131.04|131.07|131.04|131.07|399
1591807800|2020-06-10 16:50:00|131.135|131.135|131.135|131.135|320
1591808100|2020-06-10 16:55:00|131.15|131.193|131.15|131.193|569
1591808400|2020-06-10 17:00:00|131.16|131.16|130.935|131.118|1521
1591808700|2020-06-10 17:05:00|131.202|131.202|131.2|131.2|649
1591809000|2020-06-10 17:10:00|131.107|131.107|131.03|131.03|931
1591809300|2020-06-10 17:15:00|131.003|131.003|130.98|130.98|419
1591809600|2020-06-10 17:20:00|131.09|131.16|131.07|131.13|1322
1591809900|2020-06-10 17:25:00|131.1|131.13|131.1|131.13|902
1591810200|2020-06-10 17:30:00|131.11|131.11|131|131|725
1591810500|2020-06-10 17:35:00|131.135|131.135|131.135|131.135|151
1591810800|2020-06-10 17:40:00|131.15|131.15|131.03|131.03|1407
1591811100|2020-06-10 17:45:00|131.04|131.16|131.04|131.16|1078
1591811400|2020-06-10 17:50:00|131.103|131.18|131.103|131.18|731
1591811700|2020-06-10 17:55:00|131.19|131.19|131.015|131.015|1349
1591812000|2020-06-10 18:00:00|131.22|131.22|130.58|130.94|1533
1591812600|2020-06-10 18:10:00|131.38|131.46|131.37|131.46|786
1591812900|2020-06-10 18:15:00|131.73|131.81|131.72|131.76|1887
1591813200|2020-06-10 18:20:00|131.77|131.8|131.6|131.6|1388
1591813500|2020-06-10 18:25:00|131.6|131.62|131.499|131.499|779
1591813800|2020-06-10 18:30:00|131.47|131.57|131.46|131.57|1438
1591814100|2020-06-10 18:35:00|131.35|131.35|131.09|131.115|1694
1591814400|2020-06-10 18:40:00|131.15|131.17|130.87|131.17|1463
1591814700|2020-06-10 18:45:00|131.28|131.28|130.97|130.97|1103
1591815000|2020-06-10 18:50:00|130.94|130.95|130.68|130.68|2877
1591815300|2020-06-10 18:55:00|130.68|130.815|130.67|130.8|1295
1591815600|2020-06-10 19:00:00|130.89|130.89|130.54|130.63|2191
1591815900|2020-06-10 19:05:00|130.66|130.86|130.66|130.86|1120
1591816200|2020-06-10 19:10:00|131.02|131.04|130.88|130.88|891
1591816500|2020-06-10 19:15:00|130.92|130.93|130.92|130.93|286
1591816800|2020-06-10 19:20:00|130.93|130.93|130.82|130.828|2448
1591817100|2020-06-10 19:25:00|130.865|131.07|130.8|131.07|2220
1591817400|2020-06-10 19:30:00|131.19|131.27|131.05|131.15|2453
1591817700|2020-06-10 19:35:00|131.06|131.21|130.99|131.1|4214
1591818000|2020-06-10 19:40:00|131.11|131.2|131.08|131.2|1614
1591818300|2020-06-10 19:45:00|131.15|131.15|130.92|130.99|2689
1591818600|2020-06-10 19:50:00|130.99|131.13|130.98|131.07|4987
1591818900|2020-06-10 19:55:00|131.075|131.075|130.93|131.02|12818
1591819200|2020-06-10 20:00:00|131.02|131.02|131.01|131.01|0
1591820100|2020-06-10 20:15:00|131.01|131.01|131.01|131.01|0
1591882200|2020-06-11 13:30:00|127.38|127.4|127.24|127.4|6491
1591882500|2020-06-11 13:35:00|127.565|127.572|127.25|127.25|9216
1591882800|2020-06-11 13:40:00|127.25|127.49|127.1|127.34|6039
1591883100|2020-06-11 13:45:00|127.62|127.69|127.53|127.57|2563
1591883400|2020-06-11 13:50:00|127.6|127.834|127.51|127.8|3073
1591883700|2020-06-11 13:55:00|127.8|127.888|127.8|127.8|2042
1591884000|2020-06-11 14:00:00|127.77|127.78|127.6|127.6|2462
1591884300|2020-06-11 14:05:00|127.556|127.69|127.556|127.58|3719
1591884600|2020-06-11 14:10:00|127.51|127.603|127.51|127.56|3147
1591884900|2020-06-11 14:15:00|127.55|127.59|127.5|127.5|2926
1591885200|2020-06-11 14:20:00|127.62|127.64|127.49|127.53|2124
1591885500|2020-06-11 14:25:00|127.48|127.48|127.16|127.19|2569
1591885800|2020-06-11 14:30:00|127.24|127.24|127.149|127.23|3561
1591886100|2020-06-11 14:35:00|127.14|127.2|127.1|127.106|4006
1591886400|2020-06-11 14:40:00|127.1|127.13|126.9|126.9|3102
1591886700|2020-06-11 14:45:00|126.96|126.96|126.71|126.72|3190
1591887000|2020-06-11 14:50:00|126.677|126.78|126.677|126.77|2512
1591887300|2020-06-11 14:55:00|126.68|126.742|126.49|126.49|1685
1591887600|2020-06-11 15:00:00|126.42|126.57|126.36|126.56|2614
1591887900|2020-06-11 15:05:00|126.54|126.67|126.54|126.6|3472
1591888200|2020-06-11 15:10:00|126.63|126.63|126.535|126.535|1332
1591888500|2020-06-11 15:15:00|126.435|126.6|126.435|126.49|1124
1591888800|2020-06-11 15:20:00|126.675|126.675|126.56|126.56|1075
1591889100|2020-06-11 15:25:00|126.505|126.505|126.3|126.389|2432
1591889400|2020-06-11 15:30:00|126.34|126.34|126.3|126.3|771
1591889700|2020-06-11 15:35:00|126.12|126.13|125.86|126.07|5302
1591890000|2020-06-11 15:40:00|125.89|125.92|125.83|125.84|1011
1591890300|2020-06-11 15:45:00|125.87|125.87|125.66|125.66|2221
1591890600|2020-06-11 15:50:00|125.66|125.78|125.59|125.78|2490
1591890900|2020-06-11 15:55:00|125.7|125.73|125.7|125.73|1710
1591891200|2020-06-11 16:00:00|125.75|125.868|125.591|125.868|4128
1591891500|2020-06-11 16:05:00|125.72|125.72|125.37|125.37|1899
1591891800|2020-06-11 16:10:00|125.48|125.54|125.36|125.36|1649
1591892100|2020-06-11 16:15:00|125.3|125.3|125.21|125.21|1740
1591892400|2020-06-11 16:20:00|125.16|125.2|125.16|125.2|847
1591892700|2020-06-11 16:25:00|125.12|125.12|124.75|124.98|5002
1591893000|2020-06-11 16:30:00|125.31|125.31|125.31|125.31|285
1591893300|2020-06-11 16:35:00|125.25|125.31|125.2|125.2|1162
1591893600|2020-06-11 16:40:00|125.26|125.28|125.04|125.13|3523
1591893900|2020-06-11 16:45:00|125.08|125.08|124.92|124.92|1575
1591894200|2020-06-11 16:50:00|124.87|124.87|124.7|124.7|2894
1591894500|2020-06-11 16:55:00|124.7|124.91|124.7|124.78|2285
1591894800|2020-06-11 17:00:00|124.83|125.01|124.83|125.01|1964
1591895100|2020-06-11 17:05:00|124.95|124.95|124.78|124.83|3060
1591895400|2020-06-11 17:10:00|124.81|125.15|124.81|125.15|1183
1591895700|2020-06-11 17:15:00|125.12|125.25|125.115|125.24|1698
1591896000|2020-06-11 17:20:00|125.15|125.235|125.15|125.235|742
1591896300|2020-06-11 17:25:00|125.31|125.31|124.96|124.96|4810
1591896600|2020-06-11 17:30:00|125|125.15|124.99|125.15|3312
1591896900|2020-06-11 17:35:00|125.18|125.18|125.08|125.08|1815
1591897200|2020-06-11 17:40:00|124.98|124.98|124.82|124.82|2246
1591897500|2020-06-11 17:45:00|124.79|124.8|124.62|124.73|5777
1591897800|2020-06-11 17:50:00|124.861|124.93|124.861|124.93|413
1591898100|2020-06-11 17:55:00|125.13|125.165|124.97|125.07|1282
1591898400|2020-06-11 18:00:00|125.08|125.08|124.77|124.83|2124
1591898700|2020-06-11 18:05:00|124.79|124.96|124.79|124.855|2346
1591899000|2020-06-11 18:10:00|124.8|124.875|124.62|124.69|3508
1591899300|2020-06-11 18:15:00|124.77|124.77|124.77|124.77|655
1591899600|2020-06-11 18:20:00|124.73|124.95|124.73|124.86|1960
1591899900|2020-06-11 18:25:00|124.86|124.93|124.7|124.76|3454
1591900200|2020-06-11 18:30:00|124.79|124.8|124.56|124.61|6261
1591900500|2020-06-11 18:35:00|124.52|124.52|124.4|124.46|2516
1591900800|2020-06-11 18:40:00|124.51|124.51|124.34|124.48|1945
1591901100|2020-06-11 18:45:00|124.59|124.59|124.37|124.48|1109
1591901400|2020-06-11 18:50:00|124.46|124.46|124.36|124.36|1079
1591901700|2020-06-11 18:55:00|124.27|124.421|124.27|124.295|3387
1591902000|2020-06-11 19:00:00|124.27|124.57|124.22|124.57|5269
1591902300|2020-06-11 19:05:00|124.56|124.59|124.41|124.51|4832
1591902600|2020-06-11 19:10:00|124.5|124.56|124.32|124.32|1622
1591902900|2020-06-11 19:15:00|124.345|124.345|124.12|124.2|2379
1591903200|2020-06-11 19:20:00|124.26|124.28|124.06|124.06|4247
1591903500|2020-06-11 19:25:00|124.09|124.23|123.83|124.14|10424
1591903800|2020-06-11 19:30:00|124.185|124.24|123.998|124.17|4347
1591904100|2020-06-11 19:35:00|124.16|124.17|124.03|124.13|3624
1591904400|2020-06-11 19:40:00|124.1|124.5|124.1|124.5|5480
1591904700|2020-06-11 19:45:00|124.46|124.46|124.33|124.35|4400
1591905000|2020-06-11 19:50:00|124.32|124.5|124.18|124.32|10836
1591905300|2020-06-11 19:55:00|124.37|124.54|124.16|124.44|26025
1591905600|2020-06-11 20:00:00|124.44|124.44|124.44|124.44|0
1591906500|2020-06-11 20:15:00|124.44|124.44|124.44|124.44|0
1591964100|2020-06-12 12:15:00|126.5|126.5|126.5|126.5|0
1591968600|2020-06-12 13:30:00|128.15|128.36|128.145|128.36|4875
1591968900|2020-06-12 13:35:00|127.92|128.05|127.89|127.975|11513
1591969200|2020-06-12 13:40:00|128.26|128.28|128.07|128.25|3045
1591969500|2020-06-12 13:45:00|128.24|128.27|128.02|128.02|2317
1591969800|2020-06-12 13:50:00|127.99|128.035|127.825|127.825|3283
1591970100|2020-06-12 13:55:00|127.86|127.965|127.85|127.96|1701
1591970400|2020-06-12 14:00:00|127.939|128.21|127.93|128.09|2403
1591970700|2020-06-12 14:05:00|128.14|128.17|128.05|128.17|4775
1591971000|2020-06-12 14:10:00|128.08|128.13|128.01|128.05|6654
1591971300|2020-06-12 14:15:00|128.05|128.21|128|128.15|4313
1591971600|2020-06-12 14:20:00|128.17|128.22|128.15|128.22|722
1591971900|2020-06-12 14:25:00|128.14|128.15|127.9|127.93|8900
1591972200|2020-06-12 14:30:00|127.92|127.95|127.81|127.88|10950
1591972500|2020-06-12 14:35:00|127.9|127.91|127.49|127.6|2722
1591972800|2020-06-12 14:40:00|127.56|127.793|127.54|127.715|2894
1591973100|2020-06-12 14:45:00|127.72|127.83|127.68|127.81|2004
1591973400|2020-06-12 14:50:00|127.82|127.82|127.53|127.53|3104
1591973700|2020-06-12 14:55:00|127.585|127.64|127.21|127.21|6221
1591974000|2020-06-12 15:00:00|127.23|127.3|126.87|126.87|5873
1591974300|2020-06-12 15:05:00|126.96|127.57|126.96|127.5|5384
1591974600|2020-06-12 15:10:00|127.55|127.55|127.1|127.165|6003
1591974900|2020-06-12 15:15:00|127.14|127.3|126.63|126.63|4379
1591975200|2020-06-12 15:20:00|126.57|127.04|126.57|126.75|3278
1591975500|2020-06-12 15:25:00|126.82|127.11|126.82|127.11|2355
1591975800|2020-06-12 15:30:00|126.94|127.09|126.94|127.09|1212
1591976100|2020-06-12 15:35:00|127.28|127.53|127.24|127.53|1694
1591976400|2020-06-12 15:40:00|127.42|127.49|127.36|127.36|2654
1591976700|2020-06-12 15:45:00|127.37|127.66|127.37|127.53|2137
1591977000|2020-06-12 15:50:00|127.61|127.625|127.43|127.54|3230
1591977300|2020-06-12 15:55:00|127.56|127.8|127.56|127.8|2388
1591977600|2020-06-12 16:00:00|127.85|127.88|127.76|127.82|1239
1591977900|2020-06-12 16:05:00|128.005|128.12|127.95|128.02|2338
1591978200|2020-06-12 16:10:00|127.88|127.925|127.88|127.9|553
1591978500|2020-06-12 16:15:00|127.84|128.08|127.84|128.08|3088
1591978800|2020-06-12 16:20:00|128.01|128.01|127.82|127.82|2014
1591979100|2020-06-12 16:25:00|127.69|127.915|127.69|127.82|1890
1591979400|2020-06-12 16:30:00|127.75|127.75|127.73|127.73|565
1591979700|2020-06-12 16:35:00|127.55|127.57|127.42|127.48|2066
1591980000|2020-06-12 16:40:00|127.46|127.53|127.4|127.53|2748
1591980300|2020-06-12 16:45:00|127.475|127.475|127.222|127.222|1225
1591980600|2020-06-12 16:50:00|127.38|127.41|127.37|127.41|2205
1591980900|2020-06-12 16:55:00|127.55|127.67|127.55|127.595|1694
1591981200|2020-06-12 17:00:00|127.615|127.615|127.43|127.43|1488
1591981500|2020-06-12 17:05:00|127.34|127.38|127.23|127.38|2304
1591981800|2020-06-12 17:10:00|127.3|127.3|127.19|127.19|1650
1591982100|2020-06-12 17:15:00|127.17|127.17|126.94|127.01|2192
1591982400|2020-06-12 17:20:00|127.05|127.23|127.05|127.06|1515
1591982700|2020-06-12 17:25:00|127.15|127.15|126.96|126.96|880
1591983000|2020-06-12 17:30:00|126.93|126.93|126.81|126.81|542
1591983300|2020-06-12 17:35:00|126.75|126.75|126.675|126.675|1007
1591983600|2020-06-12 17:40:00|126.66|126.97|126.66|126.97|2023
1591983900|2020-06-12 17:45:00|126.7|126.72|126.49|126.49|2373
1591984200|2020-06-12 17:50:00|126.53|126.59|126.53|126.59|884
1591984500|2020-06-12 17:55:00|126.67|126.78|126.5|126.5|2461
1591984800|2020-06-12 18:00:00|126.82|126.87|126.72|126.87|1347
1591985100|2020-06-12 18:05:00|126.66|126.76|126.66|126.73|746
1591985400|2020-06-12 18:10:00|126.78|127.13|126.78|127.1|1649
1591985700|2020-06-12 18:15:00|126.89|126.96|126.802|126.83|2085
1591986000|2020-06-12 18:20:00|126.72|126.77|126.65|126.77|651
1591986300|2020-06-12 18:25:00|126.93|126.93|126.93|126.93|188
1591986600|2020-06-12 18:30:00|127.07|127.36|127.07|127.17|3123
1591986900|2020-06-12 18:35:00|127.16|127.16|126.98|126.99|911
1591987200|2020-06-12 18:40:00|126.85|126.94|126.706|126.94|3932
1591987500|2020-06-12 18:45:00|127.11|127.11|127.1|127.1|1217
1591987800|2020-06-12 18:50:00|127.12|127.12|126.9|126.9|1024
1591988100|2020-06-12 18:55:00|127.12|127.24|127.085|127.24|2887
1591988400|2020-06-12 19:00:00|127.455|127.63|127.45|127.62|2717
1591988700|2020-06-12 19:05:00|127.6|127.63|127.5|127.5|1960
1591989000|2020-06-12 19:10:00|127.62|127.7|127.62|127.7|1077
1591989300|2020-06-12 19:15:00|127.65|127.65|127.425|127.425|1746
1591989600|2020-06-12 19:20:00|127.51|127.58|127.22|127.22|3343
1591989900|2020-06-12 19:25:00|127.27|127.35|127.16|127.253|1833
1591990200|2020-06-12 19:30:00|127.36|127.39|127.175|127.39|3477
1591990500|2020-06-12 19:35:00|127.6|127.6|127.46|127.52|4332
1591990800|2020-06-12 19:40:00|127.58|127.63|127.52|127.62|4850
1591991100|2020-06-12 19:45:00|127.76|128.04|127.76|128.02|4184
1591991400|2020-06-12 19:50:00|128.075|128.147|127.86|127.94|5645
1591991700|2020-06-12 19:55:00|127.95|128.1|127.73|127.73|16167
1591992000|2020-06-12 20:00:00|127.73|127.82|127.73|127.82|4738
1591992900|2020-06-12 20:15:00|127.82|127.82|127.82|127.82|0
1591996800|2020-06-12 21:20:00|127.82|127.82|127.82|127.82|0
1592219700|2020-06-15 11:15:00|126.78|126.78|126.78|126.78|0
1592221200|2020-06-15 11:40:00|126.17|126.17|126.17|126.17|0
1592222400|2020-06-15 12:00:00|126.5|126.5|126.5|126.5|0
1592227200|2020-06-15 13:20:00|126.07|126.1|126.07|126.1|0
1592227800|2020-06-15 13:30:00|126.17|126.17|125.245|125.245|16075
1592228100|2020-06-15 13:35:00|125.255|126.06|125.255|126.06|2904
1592228400|2020-06-15 13:40:00|125.97|126.23|125.84|126.14|4509
1592228700|2020-06-15 13:45:00|126.04|126.17|125.91|125.93|3540
1592229000|2020-06-15 13:50:00|125.9|126.27|125.9|126.27|3278
1592229300|2020-06-15 13:55:00|126.17|126.26|126.17|126.23|1932
1592229600|2020-06-15 14:00:00|126.27|126.27|126.01|126.155|1853
1592229900|2020-06-15 14:05:00|126.39|126.61|126.39|126.61|4795
1592230200|2020-06-15 14:10:00|126.47|126.57|126.41|126.488|4990
1592230500|2020-06-15 14:15:00|126.42|126.54|126.39|126.495|3587
1592230800|2020-06-15 14:20:00|126.43|126.46|126.06|126.248|3946
1592231100|2020-06-15 14:25:00|126.29|126.39|126.28|126.34|3470
1592231400|2020-06-15 14:30:00|126.31|126.56|126.31|126.56|2160
1592231700|2020-06-15 14:35:00|126.58|126.65|126.47|126.47|3171
1592232000|2020-06-15 14:40:00|126.412|126.49|126.412|126.48|818
1592232300|2020-06-15 14:45:00|126.57|126.83|126.57|126.805|2048
1592232600|2020-06-15 14:50:00|126.67|126.86|126.67|126.86|756
1592232900|2020-06-15 14:55:00|126.86|127|126.86|126.92|2532
1592233200|2020-06-15 15:00:00|126.87|127.15|126.82|126.995|1399
1592233500|2020-06-15 15:05:00|127.11|127.11|127.01|127.01|4711
1592233800|2020-06-15 15:10:00|126.92|127.07|126.92|127.06|2590
1592234100|2020-06-15 15:15:00|126.93|126.93|126.88|126.88|555
1592234400|2020-06-15 15:20:00|126.9|126.9|126.61|126.77|1498
1592234700|2020-06-15 15:25:00|126.98|126.98|126.66|126.66|3486
1592235300|2020-06-15 15:35:00|126.76|126.76|126.76|126.76|225
1592235600|2020-06-15 15:40:00|126.86|126.89|126.55|126.55|1695
1592235900|2020-06-15 15:45:00|126.54|126.6|126.54|126.6|2033
1592236200|2020-06-15 15:50:00|126.75|126.79|126.66|126.66|1262
1592236500|2020-06-15 15:55:00|126.74|126.76|126.74|126.76|406
1592236800|2020-06-15 16:00:00|126.74|126.96|126.718|126.96|995
1592237100|2020-06-15 16:05:00|127.13|127.17|127.057|127.17|796
1592237400|2020-06-15 16:10:00|127.14|127.18|127.11|127.11|1263
1592237700|2020-06-15 16:15:00|127.16|127.39|127.13|127.28|3326
1592238000|2020-06-15 16:20:00|127.25|127.42|127.2|127.37|4355
1592238300|2020-06-15 16:25:00|127.378|127.45|127.31|127.33|5094
1592238600|2020-06-15 16:30:00|127.3|127.3|127.3|127.3|505
1592239200|2020-06-15 16:40:00|127.42|127.45|127.41|127.41|853
1592239800|2020-06-15 16:50:00|127.48|127.51|127.43|127.44|1353
1592240100|2020-06-15 16:55:00|127.42|127.57|127.42|127.57|1003
1592240400|2020-06-15 17:00:00|127.5|127.5|127.44|127.44|749
1592240700|2020-06-15 17:05:00|127.563|127.63|127.563|127.563|792
1592241000|2020-06-15 17:10:00|127.67|127.75|127.542|127.542|2505
1592241300|2020-06-15 17:15:00|127.62|127.67|127.57|127.65|779
1592241600|2020-06-15 17:20:00|127.48|127.48|127.44|127.44|507
1592241900|2020-06-15 17:25:00|127.4|127.52|127.34|127.34|1453
1592242200|2020-06-15 17:30:00|127.326|127.326|127.32|127.32|447
1592242500|2020-06-15 17:35:00|127.4|127.41|127.4|127.41|651
1592242800|2020-06-15 17:40:00|127.37|127.37|127.23|127.26|1031
1592243400|2020-06-15 17:50:00|127.15|127.289|127.13|127.21|1500
1592243700|2020-06-15 17:55:00|127.15|127.155|127.12|127.155|852
1592244000|2020-06-15 18:00:00|127.19|127.6|127.19|127.58|2228
1592244300|2020-06-15 18:05:00|127.84|128.03|127.84|127.96|1601
1592244600|2020-06-15 18:10:00|127.905|127.98|127.885|127.885|677
1592244900|2020-06-15 18:15:00|127.96|128.145|127.96|128.145|1228
1592245200|2020-06-15 18:20:00|128.16|128.16|127.98|127.98|1369
1592245500|2020-06-15 18:25:00|128.22|128.22|128.01|128.01|1161
1592245800|2020-06-15 18:30:00|127.92|127.92|127.75|127.75|964
1592246100|2020-06-15 18:35:00|127.83|127.9|127.78|127.78|1225
1592246400|2020-06-15 18:40:00|127.872|127.872|127.76|127.83|1326
1592246700|2020-06-15 18:45:00|127.83|127.905|127.66|127.67|3070
1592247000|2020-06-15 18:50:00|127.764|127.764|127.64|127.64|966
1592247300|2020-06-15 18:55:00|127.71|127.71|127.59|127.7|2952
1592247600|2020-06-15 19:00:00|127.76|127.906|127.74|127.906|1177
1592247900|2020-06-15 19:05:00|127.78|127.897|127.76|127.897|1260
1592248200|2020-06-15 19:10:00|127.99|128.04|127.83|127.84|2172
1592248500|2020-06-15 19:15:00|127.83|127.89|127.7|127.71|2599
1592248800|2020-06-15 19:20:00|127.73|127.75|127.67|127.7|4076
1592249100|2020-06-15 19:25:00|127.69|127.74|127.43|127.47|5010
1592249400|2020-06-15 19:30:00|127.35|127.35|127.25|127.26|2190
1592249700|2020-06-15 19:35:00|127.12|127.3|127.11|127.28|2490
1592250000|2020-06-15 19:40:00|127.14|127.24|127.1|127.21|3884
1592250300|2020-06-15 19:45:00|127.22|127.23|127.16|127.16|513
1592250600|2020-06-15 19:50:00|127.2|127.4|127.2|127.33|4537
1592250900|2020-06-15 19:55:00|127.4|127.435|127.29|127.41|13601
1592251200|2020-06-15 20:00:00|127.4|127.4|127.4|127.4|0
1592252100|2020-06-15 20:15:00|127.4|127.4|127.4|127.4|0
1592256300|2020-06-15 21:25:00|127.4|127.4|127.4|127.4|0
1592311500|2020-06-16 12:45:00|131|131|131|131|0
1592314200|2020-06-16 13:30:00|130.7|130.74|130.5|130.612|9840
1592314500|2020-06-16 13:35:00|130.69|131.17|130.58|130.95|8105
1592314800|2020-06-16 13:40:00|130.915|130.915|130.685|130.81|2472
1592315100|2020-06-16 13:45:00|131.07|131.11|130.9|130.9|1840
1592315400|2020-06-16 13:50:00|130.8|130.89|130.72|130.852|2132
1592315700|2020-06-16 13:55:00|130.87|131.01|130.87|130.91|2123
1592316000|2020-06-16 14:00:00|130.88|130.98|130.88|130.93|1368
1592316300|2020-06-16 14:05:00|131.06|131.17|131.06|131.08|3269
1592316600|2020-06-16 14:10:00|131.12|131.27|131.12|131.25|1589
1592316900|2020-06-16 14:15:00|131.25|131.25|131.11|131.11|1292
1592317200|2020-06-16 14:20:00|130.9|130.96|130.9|130.96|1023
1592317500|2020-06-16 14:25:00|130.96|131.11|130.96|131.11|619
1592317800|2020-06-16 14:30:00|130.94|130.94|130.83|130.86|693
1592318100|2020-06-16 14:35:00|130.79|130.79|130.47|130.7|1607
1592318400|2020-06-16 14:40:00|130.58|130.58|130.245|130.245|1501
1592318700|2020-06-16 14:45:00|130.02|130.23|130.02|130.23|2253
1592319000|2020-06-16 14:50:00|130|130|129.85|129.95|843
1592319300|2020-06-16 14:55:00|129.675|129.775|129.33|129.48|5207
1592319600|2020-06-16 15:00:00|129.05|129.35|128.56|129.35|7929
1592319900|2020-06-16 15:05:00|129.38|129.71|129.38|129.71|433
1592320200|2020-06-16 15:10:00|129.52|129.63|129.5|129.55|2256
1592320500|2020-06-16 15:15:00|129.58|130.06|129.51|129.65|3693
1592320800|2020-06-16 15:20:00|129.62|129.9|129.59|129.9|2268
1592321100|2020-06-16 15:25:00|129.92|129.92|129.92|129.92|412
1592321400|2020-06-16 15:30:00|129.87|129.89|129.54|129.68|1850
1592321700|2020-06-16 15:35:00|129.635|129.635|129.59|129.59|833
1592322000|2020-06-16 15:40:00|129.531|129.55|129.4|129.41|1924
1592322300|2020-06-16 15:45:00|129.61|129.77|129.59|129.77|918
1592322600|2020-06-16 15:50:00|129.79|129.79|129.79|129.79|362
1592322900|2020-06-16 15:55:00|129.612|129.612|129.612|129.612|617
1592323200|2020-06-16 16:00:00|129.645|129.645|129.42|129.561|2248
1592323500|2020-06-16 16:05:00|129.565|129.59|129.493|129.59|1610
1592324100|2020-06-16 16:15:00|129.76|129.76|129.61|129.66|808
1592324400|2020-06-16 16:20:00|129.71|129.79|129.71|129.79|848
1592324700|2020-06-16 16:25:00|129.86|129.87|129.83|129.87|1887
1592325000|2020-06-16 16:30:00|129.785|129.9|129.785|129.9|891
1592325300|2020-06-16 16:35:00|130|130.08|130|130.08|677
1592325600|2020-06-16 16:40:00|130.047|130.047|129.965|130.035|2112
1592325900|2020-06-16 16:45:00|130.01|130.02|129.99|130.02|1040
1592326200|2020-06-16 16:50:00|130.07|130.07|129.93|129.99|1292
1592326500|2020-06-16 16:55:00|129.93|129.98|129.84|129.98|1856
1592326800|2020-06-16 17:00:00|129.95|130.07|129.95|129.985|858
1592327100|2020-06-16 17:05:00|129.945|129.945|129.885|129.885|627
1592327400|2020-06-16 17:10:00|129.85|129.93|129.85|129.91|727
1592327700|2020-06-16 17:15:00|129.92|129.99|129.92|129.99|361
1592328000|2020-06-16 17:20:00|129.94|129.95|129.91|129.936|3142
1592328300|2020-06-16 17:25:00|129.99|130.029|129.99|130.029|958
1592328600|2020-06-16 17:30:00|129.95|129.95|129.885|129.885|686
1592328900|2020-06-16 17:35:00|129.87|129.87|129.78|129.84|2325
1592329200|2020-06-16 17:40:00|129.85|129.87|129.83|129.87|997
1592329800|2020-06-16 17:50:00|129.76|129.76|129.52|129.57|2375
1592330100|2020-06-16 17:55:00|129.57|129.65|129.57|129.64|685
1592330400|2020-06-16 18:00:00|129.77|129.77|129.74|129.74|1394
1592330700|2020-06-16 18:05:00|129.76|129.76|129.62|129.62|1125
1592331000|2020-06-16 18:10:00|129.802|129.86|129.802|129.86|651
1592331300|2020-06-16 18:15:00|129.81|129.89|129.81|129.89|839
1592331600|2020-06-16 18:20:00|129.8|129.85|129.54|129.76|2487
1592331900|2020-06-16 18:25:00|129.72|129.72|129.72|129.72|313
1592332200|2020-06-16 18:30:00|129.82|129.87|129.71|129.71|976
1592332500|2020-06-16 18:35:00|129.82|129.82|129.82|129.82|794
1592332800|2020-06-16 18:40:00|129.65|129.74|129.64|129.72|1623
1592333100|2020-06-16 18:45:00|129.67|129.7|129.59|129.7|949
1592333400|2020-06-16 18:50:00|129.62|129.706|129.607|129.615|881
1592333700|2020-06-16 18:55:00|129.69|129.69|129.64|129.64|448
1592334000|2020-06-16 19:00:00|129.66|129.66|129.56|129.61|1221
1592334300|2020-06-16 19:05:00|129.56|129.56|129.36|129.39|1546
1592334600|2020-06-16 19:10:00|129.41|129.41|129.41|129.41|788
1592334900|2020-06-16 19:15:00|129.31|129.31|129.05|129.05|2754
1592335200|2020-06-16 19:20:00|129.09|129.3|129.07|129.23|3737
1592335500|2020-06-16 19:25:00|129.265|129.32|129.265|129.32|643
1592335800|2020-06-16 19:30:00|129.28|129.385|129.14|129.385|1330
1592336100|2020-06-16 19:35:00|129.34|129.34|129.18|129.22|2496
1592336400|2020-06-16 19:40:00|129.25|129.35|129.05|129.105|2723
1592336700|2020-06-16 19:45:00|129.1|129.27|129.05|129.16|4242
1592337000|2020-06-16 19:50:00|129.3|129.38|129.1|129.19|7147
1592337300|2020-06-16 19:55:00|129.17|129.67|129.16|129.67|15548
1592337600|2020-06-16 20:00:00|129.6|129.69|129.57|129.6|9481
1592338500|2020-06-16 20:15:00|129.6|129.6|129.6|129.6|0
1592342700|2020-06-16 21:25:00|129.6|129.6|129.6|129.6|0
1592400600|2020-06-17 13:30:00|129.68|129.74|129.63|129.63|5498
1592400900|2020-06-17 13:35:00|129.75|129.75|129.51|129.67|1656
1592401200|2020-06-17 13:40:00|129.53|129.83|129.393|129.83|2874
1592401500|2020-06-17 13:45:00|129.8|129.84|129.74|129.84|1813
1592401800|2020-06-17 13:50:00|129.883|129.915|129.82|129.915|2014
1592402100|2020-06-17 13:55:00|129.99|129.99|129.5|129.56|3190
1592402400|2020-06-17 14:00:00|129.52|129.52|129.45|129.45|660
1592402700|2020-06-17 14:05:00|129.49|129.657|129.49|129.57|1441
1592403000|2020-06-17 14:10:00|129.57|129.57|129.45|129.47|1087
1592403300|2020-06-17 14:15:00|129.4|129.4|129.08|129.25|2523
1592403600|2020-06-17 14:20:00|129.19|129.19|129.07|129.12|3520
1592403900|2020-06-17 14:25:00|129.03|129.08|128.84|129.05|2605
1592404200|2020-06-17 14:30:00|129|129.26|128.87|129.26|3113
1592404500|2020-06-17 14:35:00|129.2|129.2|129.154|129.154|511
1592404800|2020-06-17 14:40:00|129.385|129.45|129.385|129.42|1464
1592405100|2020-06-17 14:45:00|129.37|129.37|129.36|129.36|832
1592405400|2020-06-17 14:50:00|129.52|129.59|129.52|129.59|1152
1592405700|2020-06-17 14:55:00|129.6|129.72|129.6|129.72|802
1592406000|2020-06-17 15:00:00|129.59|129.6|129.55|129.595|1369
1592406300|2020-06-17 15:05:00|129.595|129.67|129.54|129.67|2235
1592406600|2020-06-17 15:10:00|129.68|129.7|129.57|129.61|3005
1592406900|2020-06-17 15:15:00|129.64|129.656|129.55|129.58|5899
1592407200|2020-06-17 15:20:00|129.5|129.5|129.5|129.5|263
1592407500|2020-06-17 15:25:00|129.4|129.4|129.36|129.36|1501
1592407800|2020-06-17 15:30:00|129.42|129.42|129.42|129.42|245
1592408100|2020-06-17 15:35:00|129.44|129.61|129.44|129.53|2147
1592408400|2020-06-17 15:40:00|129.57|129.58|129.51|129.54|1526
1592408700|2020-06-17 15:45:00|129.58|129.59|129.58|129.59|869
1592409000|2020-06-17 15:50:00|129.54|129.6|129.51|129.6|2516
1592409300|2020-06-17 15:55:00|129.57|129.625|129.57|129.625|757
1592409600|2020-06-17 16:00:00|129.565|129.565|129.565|129.565|242
1592409900|2020-06-17 16:05:00|129.52|129.55|129.49|129.55|1895
1592410200|2020-06-17 16:10:00|129.52|129.52|129.48|129.5|973
1592410500|2020-06-17 16:15:00|129.488|129.488|129.488|129.488|354
1592410800|2020-06-17 16:20:00|129.44|129.52|129.43|129.44|1282
1592411100|2020-06-17 16:25:00|129.43|129.475|129.43|129.44|969
1592411400|2020-06-17 16:30:00|129.48|129.48|129.48|129.48|579
1592411700|2020-06-17 16:35:00|129.6|129.6|129.6|129.6|197
1592412300|2020-06-17 16:45:00|129.72|129.72|129.63|129.65|2130
1592412600|2020-06-17 16:50:00|129.68|129.68|129.62|129.62|878
1592413200|2020-06-17 17:00:00|129.69|129.77|129.69|129.71|2966
1592413500|2020-06-17 17:05:00|129.67|129.72|129.67|129.7|2603
1592413800|2020-06-17 17:10:00|129.675|129.7|129.6|129.6|1425
1592414100|2020-06-17 17:15:00|129.6|129.65|129.59|129.62|3954
1592414400|2020-06-17 17:20:00|129.63|129.64|129.62|129.64|1174
1592414700|2020-06-17 17:25:00|129.64|129.65|129.61|129.61|2564
1592415000|2020-06-17 17:30:00|129.62|129.62|129.58|129.58|745
1592415300|2020-06-17 17:35:00|129.6|129.67|129.59|129.67|2246
1592415600|2020-06-17 17:40:00|129.62|129.69|129.6|129.69|1635
1592415900|2020-06-17 17:45:00|129.62|129.62|129.58|129.595|1368
1592416200|2020-06-17 17:50:00|129.59|129.59|129.52|129.53|2506
1592416500|2020-06-17 17:55:00|129.54|129.61|129.52|129.52|2278
1592416800|2020-06-17 18:00:00|129.49|129.55|129.49|129.55|1205
1592417100|2020-06-17 18:05:00|129.46|129.53|129.46|129.53|2318
1592417400|2020-06-17 18:10:00|129.53|129.56|129.46|129.48|2073
1592417700|2020-06-17 18:15:00|129.445|129.47|129.42|129.43|3056
1592418000|2020-06-17 18:20:00|129.44|129.48|129.44|129.45|1685
1592418300|2020-06-17 18:25:00|129.44|129.44|129.39|129.44|2351
1592418600|2020-06-17 18:30:00|129.42|129.42|129.355|129.355|900
1592418900|2020-06-17 18:35:00|129.355|129.39|129.33|129.38|2256
1592419200|2020-06-17 18:40:00|129.4|129.52|129.38|129.42|2258
1592419500|2020-06-17 18:45:00|129.42|129.51|129.42|129.47|1554
1592419800|2020-06-17 18:50:00|129.46|129.55|129.46|129.49|1915
1592420100|2020-06-17 18:55:00|129.5|129.5|129.26|129.26|2434
1592420400|2020-06-17 19:00:00|129.26|129.26|129.13|129.24|1811
1592420700|2020-06-17 19:05:00|129.19|129.3|129.19|129.25|1478
1592421000|2020-06-17 19:10:00|129.15|129.21|129.14|129.21|2170
1592421300|2020-06-17 19:15:00|129.21|129.26|129.18|129.18|3282
1592421600|2020-06-17 19:20:00|129.18|129.245|129.06|129.06|2653
1592421900|2020-06-17 19:25:00|129.08|129.1|128.95|129.08|2693
1592422200|2020-06-17 19:30:00|129.09|129.09|129|129.09|985
1592422500|2020-06-17 19:35:00|129.15|129.15|129|129.08|5337
1592422800|2020-06-17 19:40:00|129.05|129.05|128.84|128.899|1033
1592423100|2020-06-17 19:45:00|128.94|128.95|128.87|128.88|2431
1592423400|2020-06-17 19:50:00|128.94|129.04|128.92|128.96|3294
1592423700|2020-06-17 19:55:00|128.92|128.99|128.88|128.9|6933
1592424000|2020-06-17 20:00:00|128.88|128.88|128.88|128.88|0
1592428500|2020-06-17 21:15:00|128.88|128.88|128.88|128.88|0
1592487000|2020-06-18 13:30:00|128.88|128.88|128.66|128.69|1840
1592487300|2020-06-18 13:35:00|128.51|128.8|128.48|128.8|3514
1592487600|2020-06-18 13:40:00|128.62|128.69|128.62|128.69|2436
1592487900|2020-06-18 13:45:00|128.76|128.85|128.75|128.765|2601
1592488200|2020-06-18 13:50:00|128.785|128.82|128.785|128.81|755
1592488500|2020-06-18 13:55:00|128.811|128.811|128.65|128.65|1461
1592488800|2020-06-18 14:00:00|128.665|128.885|128.665|128.885|1640
1592489100|2020-06-18 14:05:00|128.94|128.95|128.94|128.95|1282
1592489400|2020-06-18 14:10:00|129.026|129.026|128.95|128.96|912
1592489700|2020-06-18 14:15:00|128.96|129.01|128.91|129.01|2219
1592490000|2020-06-18 14:20:00|128.91|128.91|128.765|128.765|1035
1592490300|2020-06-18 14:25:00|128.76|128.78|128.69|128.71|2358
1592490600|2020-06-18 14:30:00|128.73|128.87|128.56|128.82|3132
1592490900|2020-06-18 14:35:00|128.85|129.03|128.85|128.881|1917
1592491200|2020-06-18 14:40:00|128.837|128.837|128.765|128.81|1777
1592491500|2020-06-18 14:45:00|128.98|128.98|128.98|128.98|696
1592491800|2020-06-18 14:50:00|128.85|128.85|128.65|128.65|1400
1592492100|2020-06-18 14:55:00|128.7|128.7|128.7|128.7|898
1592492400|2020-06-18 15:00:00|128.975|128.975|128.86|128.91|1729
1592492700|2020-06-18 15:05:00|128.91|128.91|128.88|128.88|562
1592493000|2020-06-18 15:10:00|128.885|129.005|128.84|129|1913
1592493300|2020-06-18 15:15:00|128.92|128.985|128.92|128.985|1590
1592493600|2020-06-18 15:20:00|128.86|128.94|128.86|128.94|2147
1592493900|2020-06-18 15:25:00|128.95|128.953|128.87|128.92|2993
1592494200|2020-06-18 15:30:00|128.93|128.97|128.87|128.87|1965
1592494500|2020-06-18 15:35:00|128.73|128.73|128.72|128.72|271
1592494800|2020-06-18 15:40:00|128.76|128.8|128.76|128.8|2697
1592495400|2020-06-18 15:50:00|128.72|128.72|128.72|128.72|450
1592495700|2020-06-18 15:55:00|128.65|128.68|128.65|128.67|879
1592496000|2020-06-18 16:00:00|128.66|128.66|128.59|128.59|643
1592496300|2020-06-18 16:05:00|128.62|128.66|128.62|128.658|1912
1592496900|2020-06-18 16:15:00|128.72|128.72|128.72|128.72|158
1592497500|2020-06-18 16:25:00|128.83|128.83|128.8|128.8|449
1592497800|2020-06-18 16:30:00|128.79|128.79|128.79|128.79|337
1592498100|2020-06-18 16:35:00|128.69|128.73|128.6|128.65|3232
1592498400|2020-06-18 16:40:00|128.67|128.67|128.61|128.61|1423
1592498700|2020-06-18 16:45:00|128.61|128.73|128.61|128.67|2594
1592499000|2020-06-18 16:50:00|128.7|128.71|128.7|128.71|791
1592499300|2020-06-18 16:55:00|128.74|128.76|128.74|128.76|783
1592499600|2020-06-18 17:00:00|128.772|128.772|128.772|128.772|528
1592499900|2020-06-18 17:05:00|128.79|128.79|128.73|128.73|1298
1592500200|2020-06-18 17:10:00|128.77|128.77|128.77|128.77|238
1592500500|2020-06-18 17:15:00|128.72|128.72|128.67|128.67|506
1592501100|2020-06-18 17:25:00|128.85|128.85|128.71|128.82|1363
1592501400|2020-06-18 17:30:00|128.87|128.95|128.855|128.93|2630
1592501700|2020-06-18 17:35:00|128.935|128.96|128.93|128.94|1060
1592502000|2020-06-18 17:40:00|129.01|129.01|128.94|128.94|1089
1592502300|2020-06-18 17:45:00|128.92|128.96|128.92|128.96|1550
1592503200|2020-06-18 18:00:00|128.85|128.86|128.79|128.79|2242
1592504100|2020-06-18 18:15:00|128.67|128.75|128.67|128.75|670
1592504400|2020-06-18 18:20:00|128.8|128.8|128.75|128.75|761
1592505000|2020-06-18 18:30:00|128.73|128.85|128.73|128.811|1404
1592505300|2020-06-18 18:35:00|128.8|128.81|128.8|128.8|766
1592505600|2020-06-18 18:40:00|128.815|128.815|128.74|128.77|1215
1592505900|2020-06-18 18:45:00|128.76|128.76|128.75|128.75|1097
1592506200|2020-06-18 18:50:00|128.77|128.781|128.77|128.781|723
1592506500|2020-06-18 18:55:00|128.75|128.75|128.75|128.75|515
1592506800|2020-06-18 19:00:00|128.61|128.61|128.542|128.55|921
1592507100|2020-06-18 19:05:00|128.62|128.65|128.62|128.65|300
1592507400|2020-06-18 19:10:00|128.63|128.63|128.57|128.57|805
1592507700|2020-06-18 19:15:00|128.59|128.73|128.59|128.73|1662
1592508000|2020-06-18 19:20:00|128.75|128.75|128.75|128.75|117
1592508300|2020-06-18 19:25:00|128.74|128.79|128.72|128.79|1907
1592508600|2020-06-18 19:30:00|128.78|128.93|128.77|128.93|3101
1592508900|2020-06-18 19:35:00|128.95|128.95|128.91|128.91|493
1592509200|2020-06-18 19:40:00|128.88|128.91|128.84|128.87|4700
1592509500|2020-06-18 19:45:00|128.85|128.91|128.76|128.91|4037
1592509800|2020-06-18 19:50:00|128.88|129.06|128.85|129.03|3513
1592510100|2020-06-18 19:55:00|129.03|129.12|128.88|129.12|7112
1592510400|2020-06-18 20:00:00|129.12|129.12|129.12|129.12|0
1592570100|2020-06-19 12:35:00|130|130|130|130|0
1592573400|2020-06-19 13:30:00|129|129.068|129|129.015|3495
1592573700|2020-06-19 13:35:00|129.055|129.065|128.75|128.89|3872
1592574000|2020-06-19 13:40:00|128.82|128.82|128.82|128.82|410
1592574300|2020-06-19 13:45:00|128.666|128.8|128.666|128.8|666
1592574600|2020-06-19 13:50:00|128.97|128.98|128.8|128.8|2290
1592574900|2020-06-19 13:55:00|128.79|128.89|128.61|128.89|3165
1592575200|2020-06-19 14:00:00|128.9|129.02|128.9|129.02|876
1592575500|2020-06-19 14:05:00|129.07|129.09|128.95|129.04|1218
1592575800|2020-06-19 14:10:00|128.89|128.89|128.81|128.81|558
1592576100|2020-06-19 14:15:00|128.88|128.975|128.88|128.975|506
1592576400|2020-06-19 14:20:00|128.86|128.88|128.65|128.695|11768
1592576700|2020-06-19 14:25:00|128.76|128.76|128.72|128.72|643
1592577000|2020-06-19 14:30:00|128.66|128.66|128.515|128.515|1291
1592577300|2020-06-19 14:35:00|128.53|128.53|128.52|128.52|477
1592577600|2020-06-19 14:40:00|128.562|128.562|128.538|128.538|1265
1592577900|2020-06-19 14:45:00|128.38|128.38|128.38|128.38|583
1592578200|2020-06-19 14:50:00|128.45|128.45|128.4|128.4|715
1592578500|2020-06-19 14:55:00|128.39|128.39|128.238|128.238|1320
1592578800|2020-06-19 15:00:00|128.46|128.49|128.45|128.45|937
1592579100|2020-06-19 15:05:00|128.59|128.635|128.59|128.63|2099
1592579400|2020-06-19 15:10:00|128.635|128.73|128.635|128.69|1624
1592579700|2020-06-19 15:15:00|128.69|128.69|128.66|128.66|1119
1592580000|2020-06-19 15:20:00|128.41|128.42|128.41|128.42|1758
1592580300|2020-06-19 15:25:00|128.637|128.69|128.53|128.69|2110
1592580600|2020-06-19 15:30:00|128.63|128.65|128.48|128.49|1622
1592580900|2020-06-19 15:35:00|128.48|128.48|128.31|128.31|985
1592581200|2020-06-19 15:40:00|128.41|128.47|128.4|128.4|1205
1592581500|2020-06-19 15:45:00|128.4|128.4|128.4|128.4|463
1592581800|2020-06-19 15:50:00|128.46|128.46|128.46|128.46|361
1592582100|2020-06-19 15:55:00|128.46|128.47|128.46|128.47|883
1592582400|2020-06-19 16:00:00|128.46|128.46|128.45|128.45|603
1592582700|2020-06-19 16:05:00|128.37|128.37|128.35|128.35|664
1592583000|2020-06-19 16:10:00|128.34|128.36|128.26|128.26|1451
1592583300|2020-06-19 16:15:00|127.99|127.995|127.92|127.93|1450
1592583600|2020-06-19 16:20:00|127.635|127.79|127.57|127.61|4100
1592583900|2020-06-19 16:25:00|127.756|127.756|127.756|127.756|270
1592584200|2020-06-19 16:30:00|127.87|127.9|127.835|127.835|1552
1592584500|2020-06-19 16:35:00|127.911|127.911|127.911|127.911|579
1592584800|2020-06-19 16:40:00|127.77|127.89|127.73|127.85|1518
1592585100|2020-06-19 16:45:00|127.897|128|127.897|128|1156
1592585400|2020-06-19 16:50:00|127.99|127.99|127.99|127.99|353
1592585700|2020-06-19 16:55:00|128.12|128.39|128.09|128.36|2404
1592586000|2020-06-19 17:00:00|128.34|128.37|128.3|128.3|1587
1592586300|2020-06-19 17:05:00|128.12|128.2|128.12|128.19|997
1592586600|2020-06-19 17:10:00|128.18|128.25|128.18|128.2|1855
1592586900|2020-06-19 17:15:00|128|128|127.92|127.92|930
1592587200|2020-06-19 17:20:00|127.87|127.9|127.87|127.88|1701
1592587500|2020-06-19 17:25:00|127.84|127.89|127.76|127.89|895
1592587800|2020-06-19 17:30:00|127.75|127.75|127.73|127.73|1072
1592588100|2020-06-19 17:35:00|127.77|127.77|127.77|127.77|134
1592588400|2020-06-19 17:40:00|127.81|127.84|127.81|127.84|458
1592588700|2020-06-19 17:45:00|127.89|127.89|127.66|127.66|1731
1592589000|2020-06-19 17:50:00|127.86|127.86|127.78|127.78|1029
1592589300|2020-06-19 17:55:00|127.64|127.64|127.64|127.64|287
1592589600|2020-06-19 18:00:00|127.79|127.8|127.641|127.75|1190
1592589900|2020-06-19 18:05:00|127.58|127.61|127.56|127.61|1330
1592590200|2020-06-19 18:10:00|127.58|127.62|127.5|127.62|2387
1592590500|2020-06-19 18:15:00|127.63|127.68|127.57|127.61|1325
1592590800|2020-06-19 18:20:00|127.59|127.74|127.577|127.74|919
1592591100|2020-06-19 18:25:00|127.75|127.77|127.52|127.52|1468
1592591400|2020-06-19 18:30:00|127.53|127.74|127.52|127.74|2676
1592591700|2020-06-19 18:35:00|127.8|127.88|127.8|127.84|1045
1592592000|2020-06-19 18:40:00|127.82|127.875|127.8|127.875|1461
1592592300|2020-06-19 18:45:00|127.884|127.94|127.88|127.92|1587
1592592600|2020-06-19 18:50:00|127.74|127.82|127.74|127.82|948
1592592900|2020-06-19 18:55:00|127.87|127.88|127.78|127.86|1794
1592593200|2020-06-19 19:00:00|127.87|127.88|127.85|127.88|783
1592593500|2020-06-19 19:05:00|127.87|127.87|127.83|127.83|2943
1592593800|2020-06-19 19:10:00|127.84|127.97|127.74|127.97|1878
1592594100|2020-06-19 19:15:00|127.98|128.11|127.98|128.11|1631
1592594400|2020-06-19 19:20:00|128.08|128.16|128.07|128.16|1060
1592594700|2020-06-19 19:25:00|128.2|128.2|128.07|128.07|1435
1592595000|2020-06-19 19:30:00|128.04|128.09|127.92|128.09|4534
1592595300|2020-06-19 19:35:00|128.09|128.11|127.92|128.005|3120
1592595600|2020-06-19 19:40:00|127.96|128.1|127.96|128.1|1986
1592595900|2020-06-19 19:45:00|128.06|128.06|127.77|127.775|1897
1592596200|2020-06-19 19:50:00|127.84|127.95|127.73|127.73|1903
1592596500|2020-06-19 19:55:00|127.78|127.88|127.691|127.87|8621
1592596800|2020-06-19 20:00:00|127.79|127.79|127.79|127.79|9805
1592828100|2020-06-22 12:15:00|127.7|127.7|127.7|127.7|0
1592832600|2020-06-22 13:30:00|127.93|128.11|127.35|127.35|3275
1592832900|2020-06-22 13:35:00|127.42|127.42|127.18|127.3|3239
1592833200|2020-06-22 13:40:00|127.18|127.37|127.18|127.25|1869
1592833500|2020-06-22 13:45:00|127.296|127.83|127.296|127.82|3265
1592833800|2020-06-22 13:50:00|127.71|127.71|127.71|127.71|179
1592834100|2020-06-22 13:55:00|127.52|127.61|127.52|127.61|220
1592834400|2020-06-22 14:00:00|127.54|127.68|127.39|127.645|1544
1592834700|2020-06-22 14:05:00|127.64|127.8|127.64|127.73|649
1592835000|2020-06-22 14:10:00|127.72|127.783|127.72|127.783|885
1592835300|2020-06-22 14:15:00|127.88|127.88|127.73|127.73|1336
1592835600|2020-06-22 14:20:00|127.79|127.85|127.79|127.84|1044
1592835900|2020-06-22 14:25:00|127.85|127.93|127.82|127.82|1829
1592836200|2020-06-22 14:30:00|127.85|127.85|127.83|127.83|857
1592836500|2020-06-22 14:35:00|127.735|127.75|127.69|127.69|974
1592836800|2020-06-22 14:40:00|127.73|127.78|127.66|127.68|1292
1592837100|2020-06-22 14:45:00|127.72|127.81|127.72|127.81|2357
1592837400|2020-06-22 14:50:00|127.83|127.885|127.8|127.859|1018
1592837700|2020-06-22 14:55:00|127.8|127.84|127.71|127.71|1388
1592838000|2020-06-22 15:00:00|127.53|127.68|127.53|127.67|805
1592838300|2020-06-22 15:05:00|127.67|127.67|127.66|127.66|763
1592838900|2020-06-22 15:15:00|127.6|127.63|127.54|127.63|2234
1592839200|2020-06-22 15:20:00|127.64|127.68|127.64|127.665|874
1592839500|2020-06-22 15:25:00|127.69|127.75|127.69|127.7|1188
1592839800|2020-06-22 15:30:00|127.7|127.721|127.7|127.72|728
1592840100|2020-06-22 15:35:00|127.671|127.856|127.67|127.856|4193
1592840400|2020-06-22 15:40:00|127.92|127.92|127.83|127.83|708
1592840700|2020-06-22 15:45:00|127.84|127.84|127.84|127.84|121
1592841000|2020-06-22 15:50:00|127.86|127.86|127.78|127.78|965
1592841300|2020-06-22 15:55:00|127.76|127.8|127.76|127.78|1069
1592841600|2020-06-22 16:00:00|127.76|127.89|127.76|127.89|1248
1592842200|2020-06-22 16:10:00|127.915|127.915|127.89|127.89|934
1592842500|2020-06-22 16:15:00|127.99|128.04|127.93|127.93|1334
1592842800|2020-06-22 16:20:00|127.95|128.016|127.9|128.016|1273
1592843100|2020-06-22 16:25:00|128|128.01|127.931|127.951|1558
1592843400|2020-06-22 16:30:00|127.959|128.04|127.945|127.98|2410
1592843700|2020-06-22 16:35:00|127.986|128.05|127.96|128.001|3174
1592844000|2020-06-22 16:40:00|128.01|128.05|128.01|128.05|1280
1592844300|2020-06-22 16:45:00|128.11|128.26|128.11|128.26|762
1592844600|2020-06-22 16:50:00|128.26|128.26|128.18|128.243|1615
1592844900|2020-06-22 16:55:00|128.316|128.316|128.21|128.21|2341
1592845200|2020-06-22 17:00:00|128.22|128.33|128.21|128.33|2162
1592845500|2020-06-22 17:05:00|128.22|128.24|128.171|128.24|1965
1592845800|2020-06-22 17:10:00|128.212|128.212|128.171|128.171|2148
1592846100|2020-06-22 17:15:00|128.15|128.15|128.15|128.15|200
1592846400|2020-06-22 17:20:00|128.17|128.17|128.15|128.15|1321
1592846700|2020-06-22 17:25:00|128.17|128.27|128.17|128.22|3663
1592847000|2020-06-22 17:30:00|128.25|128.25|128.17|128.17|3103
1592847300|2020-06-22 17:35:00|128.095|128.095|128.07|128.07|348
1592847600|2020-06-22 17:40:00|128.06|128.06|127.955|128.01|2143
1592847900|2020-06-22 17:45:00|128.04|128.1|128.04|128.1|1935
1592848200|2020-06-22 17:50:00|128.123|128.123|128.123|128.123|146
1592848500|2020-06-22 17:55:00|128.11|128.11|128.1|128.1|863
1592848800|2020-06-22 18:00:00|128.03|128.07|127.93|127.93|1798
1592849100|2020-06-22 18:05:00|127.92|127.96|127.92|127.96|764
1592849400|2020-06-22 18:10:00|127.95|127.95|127.885|127.885|1354
1592849700|2020-06-22 18:15:00|127.883|127.93|127.88|127.88|1569
1592850000|2020-06-22 18:20:00|127.88|127.88|127.81|127.86|2401
1592850300|2020-06-22 18:25:00|127.92|127.92|127.92|127.92|891
1592850600|2020-06-22 18:30:00|127.95|128.01|127.944|128.01|2154
1592850900|2020-06-22 18:35:00|128.08|128.08|128.08|128.08|289
1592851200|2020-06-22 18:40:00|128.04|128.05|128.04|128.05|560
1592851500|2020-06-22 18:45:00|128.06|128.14|128.06|128.14|1282
1592851800|2020-06-22 18:50:00|128.143|128.18|128.14|128.17|1100
1592852100|2020-06-22 18:55:00|128.21|128.28|128.21|128.28|1211
1592852400|2020-06-22 19:00:00|128.31|128.31|128.28|128.28|1086
1592852700|2020-06-22 19:05:00|128.19|128.19|128.175|128.175|553
1592853000|2020-06-22 19:10:00|128.17|128.22|128.04|128.04|1759
1592853300|2020-06-22 19:15:00|127.98|127.98|127.82|127.84|1110
1592853600|2020-06-22 19:20:00|127.91|127.91|127.64|127.64|1878
1592853900|2020-06-22 19:25:00|127.73|127.74|127.73|127.74|581
1592854200|2020-06-22 19:30:00|127.81|127.94|127.81|127.9|1367
1592854500|2020-06-22 19:35:00|127.92|127.92|127.83|127.91|3532
1592854800|2020-06-22 19:40:00|127.94|128.08|127.94|128.08|1816
1592855100|2020-06-22 19:45:00|128.08|128.14|128|128|1637
1592855400|2020-06-22 19:50:00|127.945|128.1|127.86|128.1|2982
1592855700|2020-06-22 19:55:00|128.05|128.25|128|128.25|9272
1592856000|2020-06-22 20:00:00|128.13|128.13|128.13|128.13|0
1592856900|2020-06-22 20:15:00|128.13|128.13|128.13|128.13|0
1592919000|2020-06-23 13:30:00|130.17|130.305|130.05|130.15|10449
1592919300|2020-06-23 13:35:00|130.12|130.2|130.07|130.11|3281
1592919600|2020-06-23 13:40:00|130.03|130.03|129.89|129.96|2806
1592919900|2020-06-23 13:45:00|130.03|130.03|129.66|129.66|1675
1592920200|2020-06-23 13:50:00|129.83|129.875|129.77|129.77|2294
1592920500|2020-06-23 13:55:00|129.76|129.907|129.72|129.907|4558
1592920800|2020-06-23 14:00:00|129.91|129.91|129.86|129.871|1315
1592921100|2020-06-23 14:05:00|129.73|129.83|129.66|129.8|3146
1592921400|2020-06-23 14:10:00|129.765|129.88|129.74|129.88|1967
1592921700|2020-06-23 14:15:00|129.839|129.875|129.83|129.83|2922
1592922000|2020-06-23 14:20:00|129.84|129.88|129.78|129.83|4257
1592922300|2020-06-23 14:25:00|129.89|129.94|129.89|129.94|1262
1592922600|2020-06-23 14:30:00|129.99|129.99|129.96|129.96|2958
1592922900|2020-06-23 14:35:00|129.9|129.9|129.88|129.89|930
1592923200|2020-06-23 14:40:00|129.87|129.88|129.77|129.815|2541
1592923500|2020-06-23 14:45:00|129.815|129.82|129.66|129.74|4074
1592923800|2020-06-23 14:50:00|129.75|129.79|129.72|129.72|1440
1592924100|2020-06-23 14:55:00|129.75|129.775|129.7|129.7|936
1592924400|2020-06-23 15:00:00|129.66|129.9|129.66|129.875|3023
1592924700|2020-06-23 15:05:00|129.875|129.875|129.875|129.875|1149
1592925000|2020-06-23 15:10:00|129.84|129.86|129.84|129.85|2234
1592925300|2020-06-23 15:15:00|129.84|129.87|129.82|129.82|5303
1592925600|2020-06-23 15:20:00|129.8|130|129.795|130|5316
1592925900|2020-06-23 15:25:00|130|130.05|130|130.045|3210
1592926800|2020-06-23 15:40:00|129.85|129.85|129.824|129.824|6833
1592927100|2020-06-23 15:45:00|129.83|129.859|129.8|129.8|787
1592927400|2020-06-23 15:50:00|129.83|129.83|129.69|129.71|1907
1592927700|2020-06-23 15:55:00|129.72|129.79|129.69|129.74|1951
1592928000|2020-06-23 16:00:00|129.785|129.85|129.78|129.81|3800
1592928300|2020-06-23 16:05:00|129.8|129.83|129.69|129.69|1720
1592928600|2020-06-23 16:10:00|129.72|129.74|129.699|129.729|1043
1592928900|2020-06-23 16:15:00|129.69|129.72|129.65|129.7|2984
1592929200|2020-06-23 16:20:00|129.66|129.662|129.55|129.64|2887
1592929500|2020-06-23 16:25:00|129.57|129.57|129.561|129.57|730
1592929800|2020-06-23 16:30:00|129.6|129.6|129.54|129.54|1360
1592930100|2020-06-23 16:35:00|129.52|129.57|129.5|129.5|1301
1592930400|2020-06-23 16:40:00|129.47|129.49|129.46|129.46|1919
1592930700|2020-06-23 16:45:00|129.45|129.48|129.44|129.48|2505
1592931000|2020-06-23 16:50:00|129.5|129.5|129.485|129.485|649
1592931300|2020-06-23 16:55:00|129.48|129.5|129.48|129.5|200
1592931600|2020-06-23 17:00:00|129.464|129.5|129.46|129.5|1900
1592931900|2020-06-23 17:05:00|129.48|129.48|129.48|129.48|411
1592932200|2020-06-23 17:10:00|129.45|129.45|129.45|129.45|136
1592932500|2020-06-23 17:15:00|129.466|129.5|129.435|129.5|1763
1592932800|2020-06-23 17:20:00|129.481|129.52|129.481|129.51|977
1592933100|2020-06-23 17:25:00|129.5|129.5|129.5|129.5|100
1592933400|2020-06-23 17:30:00|129.46|129.5|129.46|129.5|54106
1592933700|2020-06-23 17:35:00|129.45|129.51|129.45|129.505|1026
1592934000|2020-06-23 17:40:00|129.5|129.5|129.37|129.37|1071
1592934300|2020-06-23 17:45:00|129.39|129.41|129.36|129.41|3068
1592934600|2020-06-23 17:50:00|129.45|129.455|129.29|129.42|3395
1592934900|2020-06-23 17:55:00|129.44|129.44|129.35|129.35|1402
1592935200|2020-06-23 18:00:00|129.37|129.37|129.2|129.3|1625
1592935500|2020-06-23 18:05:00|129.27|129.32|129.27|129.32|1058
1592935800|2020-06-23 18:10:00|129.31|129.31|129.29|129.31|645
1592936100|2020-06-23 18:15:00|129.31|129.31|129.2|129.2|1500
1592936400|2020-06-23 18:20:00|129.3|129.34|129.26|129.34|1062
1592936700|2020-06-23 18:25:00|129.34|129.35|129.31|129.32|1614
1592937000|2020-06-23 18:30:00|129.34|129.36|129.325|129.34|1383
1592937300|2020-06-23 18:35:00|129.36|129.37|129.34|129.34|872
1592937600|2020-06-23 18:40:00|129.37|129.38|129.34|129.34|1316
1592937900|2020-06-23 18:45:00|129.3|129.3|129.24|129.242|2556
1592938200|2020-06-23 18:50:00|129.23|129.3|129.23|129.3|1300
1592938500|2020-06-23 18:55:00|129.3|129.34|129.26|129.32|2174
1592938800|2020-06-23 19:00:00|129.35|129.35|129.262|129.3|3363
1592939100|2020-06-23 19:05:00|129.299|129.33|129.299|129.33|1069
1592939400|2020-06-23 19:10:00|129.29|129.34|129.26|129.34|3825
1592939700|2020-06-23 19:15:00|129.38|129.38|129.34|129.35|1850
1592940000|2020-06-23 19:20:00|129.34|129.35|129.27|129.28|3078
1592940300|2020-06-23 19:25:00|129.26|129.3|129.26|129.28|2173
1592940600|2020-06-23 19:30:00|129.27|129.33|129.2|129.32|5087
1592940900|2020-06-23 19:35:00|129.32|129.34|129.28|129.28|3411
1592941200|2020-06-23 19:40:00|129.28|129.31|129.23|129.26|5352
1592941500|2020-06-23 19:45:00|129.26|129.26|129.185|129.185|3194
1592941800|2020-06-23 19:50:00|129.11|129.13|128.97|129.1|4872
1592942100|2020-06-23 19:55:00|129.1|129.17|129.08|129.17|8185
1592942400|2020-06-23 20:00:00|129.09|129.09|129.09|129.09|0
1592944200|2020-06-23 20:30:00|129.791|129.791|129.791|129.791|0
1593005400|2020-06-24 13:30:00|129.4|129.4|129.09|129.18|12515
1593005700|2020-06-24 13:35:00|129.23|129.42|129.21|129.38|16144
1593006000|2020-06-24 13:40:00|129.375|129.41|129.09|129.22|10036
1593006300|2020-06-24 13:45:00|129.22|129.22|128.965|128.965|5056
1593006600|2020-06-24 13:50:00|128.91|128.91|128.64|128.64|5284
1593006900|2020-06-24 13:55:00|128.62|128.74|128.44|128.465|6839
1593007200|2020-06-24 14:00:00|128.36|128.41|128.13|128.2|5063
1593007500|2020-06-24 14:05:00|128.18|128.22|128.06|128.06|4313
1593007800|2020-06-24 14:10:00|128.06|128.41|128.05|128.41|1798
1593008100|2020-06-24 14:15:00|128.32|128.47|128.29|128.38|4576
1593008400|2020-06-24 14:20:00|128.47|128.56|128.45|128.56|4787
1593008700|2020-06-24 14:25:00|128.62|128.62|128.5|128.5|2497
1593009000|2020-06-24 14:30:00|128.49|128.49|128.17|128.22|2747
1593009300|2020-06-24 14:35:00|128.16|128.285|128.08|128.09|1828
1593009600|2020-06-24 14:40:00|128.01|128.03|127.93|127.95|3072
1593009900|2020-06-24 14:45:00|127.94|127.96|127.87|127.87|2337
1593010200|2020-06-24 14:50:00|127.908|128.06|127.9|128.06|3992
1593010500|2020-06-24 14:55:00|128.08|128.08|127.96|128.04|1355
1593010800|2020-06-24 15:00:00|128.03|128.05|127.91|127.93|1549
1593011100|2020-06-24 15:05:00|128.06|128.275|128.06|128.14|10366
1593011400|2020-06-24 15:10:00|128.07|128.07|127.91|127.91|4938
1593011700|2020-06-24 15:15:00|127.86|127.86|127.74|127.75|2806
1593012000|2020-06-24 15:20:00|127.76|127.82|127.71|127.71|2015
1593012300|2020-06-24 15:25:00|127.755|127.82|127.71|127.79|2003
1593012600|2020-06-24 15:30:00|127.74|127.8|127.66|127.66|1816
1593012900|2020-06-24 15:35:00|127.67|127.72|127.57|127.57|3023
1593013200|2020-06-24 15:40:00|127.54|127.55|127.27|127.27|6924
1593013500|2020-06-24 15:45:00|127.295|127.36|127.295|127.35|1697
1593013800|2020-06-24 15:50:00|127.3|127.38|127.27|127.29|2863
1593014100|2020-06-24 15:55:00|127.345|127.472|127.345|127.41|8416
1593014400|2020-06-24 16:00:00|127.44|127.67|127.41|127.65|2547
1593014700|2020-06-24 16:05:00|127.58|127.58|127.45|127.45|2364
1593015000|2020-06-24 16:10:00|127.48|127.5|127.4|127.46|18821
1593015300|2020-06-24 16:15:00|127.62|127.68|127.62|127.68|1433
1593015600|2020-06-24 16:20:00|127.73|127.79|127.68|127.78|3156
1593015900|2020-06-24 16:25:00|127.69|127.69|127.63|127.63|829
1593016200|2020-06-24 16:30:00|127.556|127.556|127.556|127.556|463
1593016500|2020-06-24 16:35:00|127.63|127.63|127.57|127.57|787
1593016800|2020-06-24 16:40:00|127.57|127.725|127.57|127.7|2803
1593017100|2020-06-24 16:45:00|127.73|127.913|127.71|127.81|2308
1593017400|2020-06-24 16:50:00|127.81|127.81|127.74|127.75|984
1593017700|2020-06-24 16:55:00|127.77|127.91|127.77|127.91|1628
1593018000|2020-06-24 17:00:00|127.92|127.92|127.92|127.92|559
1593018300|2020-06-24 17:05:00|127.93|127.97|127.83|127.91|3013
1593018600|2020-06-24 17:10:00|127.85|127.92|127.82|127.835|1920
1593018900|2020-06-24 17:15:00|127.79|128|127.79|128|2422
1593019200|2020-06-24 17:20:00|127.93|127.93|127.74|127.75|1722
1593019500|2020-06-24 17:25:00|127.76|127.825|127.67|127.67|10036
1593019800|2020-06-24 17:30:00|127.65|127.65|127.43|127.44|10164
1593020100|2020-06-24 17:35:00|127.44|127.46|127.21|127.25|15204
1593020400|2020-06-24 17:40:00|127.27|127.28|127.14|127.14|3579
1593020700|2020-06-24 17:45:00|127.19|127.28|127.13|127.2|14261
1593021000|2020-06-24 17:50:00|127.23|127.24|127.16|127.2|3498
1593021300|2020-06-24 17:55:00|127.19|127.22|127.18|127.21|1487
1593021600|2020-06-24 18:00:00|127.24|127.27|127|127.06|6958
1593021900|2020-06-24 18:05:00|127.18|127.31|127.18|127.26|22630
1593022200|2020-06-24 18:10:00|127.27|127.275|127.19|127.23|27565
1593022500|2020-06-24 18:15:00|127.28|127.41|127.28|127.39|4779
1593022800|2020-06-24 18:20:00|127.42|127.51|127.42|127.51|5344
1593023100|2020-06-24 18:25:00|127.53|127.7|127.52|127.7|6861
1593023400|2020-06-24 18:30:00|127.66|127.81|127.66|127.76|3941
1593023700|2020-06-24 18:35:00|127.67|127.73|127.66|127.73|2428
1593024000|2020-06-24 18:40:00|127.76|127.76|127.57|127.59|2988
1593024300|2020-06-24 18:45:00|127.58|127.73|127.58|127.73|2080
1593024600|2020-06-24 18:50:00|127.66|127.7|127.53|127.56|4462
1593024900|2020-06-24 18:55:00|127.53|127.666|127.52|127.62|2887
1593025200|2020-06-24 19:00:00|127.61|127.78|127.61|127.73|3154
1593025500|2020-06-24 19:05:00|127.67|127.74|127.67|127.73|2260
1593025800|2020-06-24 19:10:00|127.73|127.77|127.67|127.76|2530
1593026100|2020-06-24 19:15:00|127.82|128.06|127.82|127.98|2594
1593026400|2020-06-24 19:20:00|128.025|128.025|127.95|127.97|4207
1593026700|2020-06-24 19:25:00|127.98|127.98|127.85|127.92|2978
1593027000|2020-06-24 19:30:00|127.93|127.93|127.86|127.89|5943
1593027300|2020-06-24 19:35:00|127.92|127.93|127.88|127.93|6126
1593027600|2020-06-24 19:40:00|127.93|128.31|127.93|128.3|9027
1593027900|2020-06-24 19:45:00|128.28|128.31|128.05|128.09|9607
1593028200|2020-06-24 19:50:00|128.05|128.05|127.72|127.74|11085
1593028500|2020-06-24 19:55:00|127.75|127.86|127.69|127.86|15452
1593028800|2020-06-24 20:00:00|127.8|127.8|127.8|127.8|0
1593029700|2020-06-24 20:15:00|127.8|127.85|127.8|127.85|0
1593091800|2020-06-25 13:30:00|126.45|126.62|126.41|126.55|7508
1593092100|2020-06-25 13:35:00|126.51|126.57|126.44|126.52|3946
1593092400|2020-06-25 13:40:00|126.53|126.61|126.32|126.36|13647
1593092700|2020-06-25 13:45:00|126.42|126.544|126.09|126.23|2428
1593093000|2020-06-25 13:50:00|126.27|126.27|126.01|126.13|16260
1593093300|2020-06-25 13:55:00|126.345|126.37|126.262|126.37|785
1593093600|2020-06-25 14:00:00|126.48|126.87|126.48|126.85|2909
1593093900|2020-06-25 14:05:00|126.89|126.89|126.65|126.65|5675
1593094200|2020-06-25 14:10:00|126.77|126.99|126.77|126.99|2045
1593094500|2020-06-25 14:15:00|126.96|126.96|126.85|126.85|1268
1593094800|2020-06-25 14:20:00|126.85|127.15|126.85|127.09|2057
1593095100|2020-06-25 14:25:00|127.1|127.15|127.1|127.15|1394
1593095400|2020-06-25 14:30:00|127.23|127.35|127.16|127.16|1892
1593095700|2020-06-25 14:35:00|127.121|127.2|127.121|127.19|1314
1593096000|2020-06-25 14:40:00|127.1|127.17|127.1|127.16|6388
1593096300|2020-06-25 14:45:00|127.2|127.2|127.1|127.16|2515
1593096600|2020-06-25 14:50:00|127.19|127.19|126.97|126.97|3418
1593096900|2020-06-25 14:55:00|126.915|126.97|126.86|126.88|5011
1593097200|2020-06-25 15:00:00|126.78|126.79|126.75|126.79|1973
1593097500|2020-06-25 15:05:00|126.82|126.82|126.74|126.75|1744
1593097800|2020-06-25 15:10:00|126.73|126.905|126.73|126.905|1884
1593098100|2020-06-25 15:15:00|126.92|126.96|126.92|126.96|725
1593098400|2020-06-25 15:20:00|126.96|127.02|126.945|126.96|3848
1593098700|2020-06-25 15:25:00|126.99|126.99|126.96|126.97|1193
1593099000|2020-06-25 15:30:00|126.93|127.02|126.74|126.75|4239
1593099300|2020-06-25 15:35:00|126.69|126.72|126.63|126.72|2435
1593099600|2020-06-25 15:40:00|126.64|126.71|126.64|126.71|1080
1593099900|2020-06-25 15:45:00|126.78|126.78|126.74|126.77|1278
1593100200|2020-06-25 15:50:00|126.74|126.8|126.73|126.78|3233
1593100500|2020-06-25 15:55:00|126.79|126.82|126.79|126.82|953
1593100800|2020-06-25 16:00:00|126.82|127.01|126.82|127.01|1878
1593101100|2020-06-25 16:05:00|127.04|127.067|127.04|127.04|1711
1593101400|2020-06-25 16:10:00|127.02|127.04|127|127.04|1371
1593101700|2020-06-25 16:15:00|127.07|127.16|127.06|127.08|1620
1593102000|2020-06-25 16:20:00|127.095|127.16|127.085|127.13|1601
1593102300|2020-06-25 16:25:00|127.13|127.13|127.07|127.08|1639
1593102600|2020-06-25 16:30:00|127.06|127.13|127|127|3016
1593102900|2020-06-25 16:35:00|127.015|127.07|127.015|127.04|1385
1593103200|2020-06-25 16:40:00|127.18|127.26|127.18|127.26|879
1593103500|2020-06-25 16:45:00|127.2|127.2|127.2|127.2|414
1593103800|2020-06-25 16:50:00|127.105|127.13|127.1|127.13|785
1593104100|2020-06-25 16:55:00|127.09|127.09|127.05|127.05|739
1593104400|2020-06-25 17:00:00|127.01|127.01|126.85|126.86|2231
1593104700|2020-06-25 17:05:00|126.86|126.91|126.85|126.91|2225
1593105000|2020-06-25 17:10:00|126.83|126.89|126.83|126.89|519
1593105300|2020-06-25 17:15:00|126.91|126.91|126.9|126.9|992
1593105600|2020-06-25 17:20:00|126.91|126.91|126.82|126.82|1907
1593105900|2020-06-25 17:25:00|126.83|126.88|126.83|126.88|1083
1593106200|2020-06-25 17:30:00|126.82|126.83|126.755|126.77|1644
1593106500|2020-06-25 17:35:00|126.81|126.961|126.81|126.961|1511
1593106800|2020-06-25 17:40:00|126.95|126.95|126.95|126.95|377
1593107100|2020-06-25 17:45:00|126.92|126.94|126.92|126.94|624
1593107400|2020-06-25 17:50:00|126.92|126.97|126.92|126.92|1079
1593107700|2020-06-25 17:55:00|126.89|126.89|126.82|126.83|1767
1593108000|2020-06-25 18:00:00|126.85|126.85|126.85|126.85|726
1593108300|2020-06-25 18:05:00|126.77|126.81|126.77|126.81|761
1593108600|2020-06-25 18:10:00|126.82|126.84|126.81|126.81|745
1593108900|2020-06-25 18:15:00|126.84|126.85|126.79|126.79|1605
1593109200|2020-06-25 18:20:00|126.79|126.79|126.68|126.71|2412
1593109500|2020-06-25 18:25:00|126.73|126.75|126.73|126.75|654
1593109800|2020-06-25 18:30:00|126.69|126.69|126.67|126.67|1567
1593110100|2020-06-25 18:35:00|126.66|126.66|126.585|126.61|1600
1593110400|2020-06-25 18:40:00|126.62|126.66|126.62|126.65|1106
1593110700|2020-06-25 18:45:00|126.64|126.65|126.598|126.65|1543
1593111000|2020-06-25 18:50:00|126.68|126.73|126.68|126.73|661
1593111300|2020-06-25 18:55:00|126.69|126.749|126.69|126.749|1938
1593111600|2020-06-25 19:00:00|126.765|126.87|126.765|126.87|762
1593111900|2020-06-25 19:05:00|126.94|127.14|126.94|127.14|2067
1593112200|2020-06-25 19:10:00|127.1|127.116|127.1|127.11|737
1593112500|2020-06-25 19:15:00|127.15|127.2|127.15|127.2|1527
1593112800|2020-06-25 19:20:00|127.29|127.48|127.28|127.48|3348
1593113100|2020-06-25 19:25:00|127.45|127.57|127.45|127.57|1308
1593113400|2020-06-25 19:30:00|127.51|127.56|127.46|127.46|1723
1593113700|2020-06-25 19:35:00|127.46|127.555|127.41|127.425|4814
1593114000|2020-06-25 19:40:00|127.46|127.49|127.4|127.4|2960
1593114300|2020-06-25 19:45:00|127.42|127.45|127.36|127.41|4249
1593114600|2020-06-25 19:50:00|127.499|127.675|127.499|127.63|2816
1593114900|2020-06-25 19:55:00|127.67|127.8|127.66|127.73|6893
1593115200|2020-06-25 20:00:00|127.77|127.77|127.77|127.77|0
1593116100|2020-06-25 20:15:00|127.77|127.77|127.77|127.77|0
1593178200|2020-06-26 13:30:00|127.91|127.91|127.55|127.64|3767
1593178500|2020-06-26 13:35:00|127.5|127.8|127.5|127.8|1052
1593178800|2020-06-26 13:40:00|127.64|127.68|127.52|127.62|1845
1593179100|2020-06-26 13:45:00|127.58|127.6|127.47|127.495|1994
1593179400|2020-06-26 13:50:00|127.5|127.5|127.37|127.42|2276
1593179700|2020-06-26 13:55:00|127.31|127.46|127.31|127.46|1566
1593180000|2020-06-26 14:00:00|127.38|127.38|127.12|127.12|10098
1593180300|2020-06-26 14:05:00|127.16|127.219|127.16|127.205|1651
1593180600|2020-06-26 14:10:00|127.14|127.15|127.05|127.135|3944
1593180900|2020-06-26 14:15:00|127.02|127.02|126.71|126.83|3642
1593181200|2020-06-26 14:20:00|126.83|126.83|126.54|126.64|2021
1593181500|2020-06-26 14:25:00|126.71|126.71|126.63|126.63|587
1593181800|2020-06-26 14:30:00|126.67|126.67|126.26|126.29|3880
1593182100|2020-06-26 14:35:00|126.28|126.29|126.12|126.185|3112
1593182400|2020-06-26 14:40:00|126.13|126.23|126.07|126.23|2243
1593182700|2020-06-26 14:45:00|126.255|126.33|126.2|126.2|1880
1593183000|2020-06-26 14:50:00|126.15|126.38|126.085|126.25|2541
1593183300|2020-06-26 14:55:00|126.23|126.38|126.14|126.14|1272
1593183600|2020-06-26 15:00:00|126.28|126.435|126.28|126.435|1207
1593183900|2020-06-26 15:05:00|126.43|126.56|126.41|126.47|5677
1593184200|2020-06-26 15:10:00|126.36|126.39|126.34|126.39|1481
1593184500|2020-06-26 15:15:00|126.36|126.42|126.32|126.4|1983
1593184800|2020-06-26 15:20:00|126.34|126.4|126.34|126.4|744
1593185100|2020-06-26 15:25:00|126.36|126.41|126.35|126.38|2113
1593185400|2020-06-26 15:30:00|126.367|126.53|126.36|126.42|7477
1593185700|2020-06-26 15:35:00|126.37|126.62|126.37|126.62|1509
1593186000|2020-06-26 15:40:00|126.56|126.56|126.42|126.42|1796
1593186300|2020-06-26 15:45:00|126.46|126.46|126.355|126.44|5596
1593186900|2020-06-26 15:55:00|126.41|126.58|126.41|126.48|2327
1593187200|2020-06-26 16:00:00|126.47|126.47|126.355|126.36|1396
1593187500|2020-06-26 16:05:00|126.36|126.37|126.29|126.315|3145
1593187800|2020-06-26 16:10:00|126.31|126.31|126.29|126.29|671
1593188100|2020-06-26 16:15:00|126.31|126.31|126.16|126.16|2084
1593188400|2020-06-26 16:20:00|126.12|126.28|126.12|126.28|1998
1593188700|2020-06-26 16:25:00|126.38|126.46|126.368|126.368|1619
1593189000|2020-06-26 16:30:00|126.38|126.38|126.35|126.35|826
1593189300|2020-06-26 16:35:00|126.29|126.31|126.26|126.31|2563
1593189600|2020-06-26 16:40:00|126.23|126.25|126.23|126.25|906
1593189900|2020-06-26 16:45:00|126.15|126.25|126.15|126.22|1216
1593190200|2020-06-26 16:50:00|126.25|126.28|126.22|126.248|1197
1593190500|2020-06-26 16:55:00|126.28|126.3|126.25|126.3|1938
1593190800|2020-06-26 17:00:00|126.325|126.4|126.325|126.4|939
1593191100|2020-06-26 17:05:00|126.42|126.49|126.42|126.49|530
1593191400|2020-06-26 17:10:00|126.45|126.46|126.45|126.45|928
1593191700|2020-06-26 17:15:00|126.39|126.43|126.35|126.375|3161
1593192000|2020-06-26 17:20:00|126.378|126.43|126.378|126.43|2492
1593192300|2020-06-26 17:25:00|126.39|126.482|126.375|126.482|903
1593192600|2020-06-26 17:30:00|126.43|126.49|126.43|126.46|1210
1593192900|2020-06-26 17:35:00|126.47|126.5|126.41|126.5|965
1593193200|2020-06-26 17:40:00|126.47|126.47|126.37|126.37|1538
1593193500|2020-06-26 17:45:00|126.4|126.4|126.313|126.34|1250
1593193800|2020-06-26 17:50:00|126.33|126.35|126.33|126.35|673
1593194100|2020-06-26 17:55:00|126.33|126.33|126.3|126.3|564
1593194400|2020-06-26 18:00:00|126.22|126.32|126.21|126.31|1754
1593194700|2020-06-26 18:05:00|126.23|126.26|126.23|126.23|932
1593195000|2020-06-26 18:10:00|126.26|126.285|126.16|126.16|2263
1593195300|2020-06-26 18:15:00|126.18|126.18|126.15|126.16|963
1593195600|2020-06-26 18:20:00|126.17|126.17|126.16|126.16|555
1593195900|2020-06-26 18:25:00|126.155|126.17|126.06|126.12|4609
1593196200|2020-06-26 18:30:00|126.16|126.16|126.16|126.16|211
1593196500|2020-06-26 18:35:00|126.13|126.13|126.02|126.04|3288
1593196800|2020-06-26 18:40:00|125.98|126.07|125.98|126.07|888
1593197100|2020-06-26 18:45:00|126|126.01|125.9|125.9|3563
1593197400|2020-06-26 18:50:00|125.95|126.05|125.95|126.03|964
1593197700|2020-06-26 18:55:00|126.03|126.04|125.93|126.04|1739
1593198000|2020-06-26 19:00:00|126.06|126.208|126.06|126.07|1721
1593198300|2020-06-26 19:05:00|126.06|126.08|125.97|126.08|2433
1593198600|2020-06-26 19:10:00|126.02|126.04|126|126.02|1034
1593198900|2020-06-26 19:15:00|126.1|126.1|126|126|3449
1593199200|2020-06-26 19:20:00|126.01|126.03|125.96|125.96|3632
1593199500|2020-06-26 19:25:00|125.94|126.07|125.9|126.07|2929
1593199800|2020-06-26 19:30:00|126.03|126.05|125.96|125.97|3246
1593200100|2020-06-26 19:35:00|125.99|125.99|125.92|125.945|3327
1593200400|2020-06-26 19:40:00|125.91|126.275|125.91|126.24|31425
1593200700|2020-06-26 19:45:00|126.25|126.25|126.13|126.13|3687
1593201000|2020-06-26 19:50:00|126.11|126.19|126.04|126.06|9316
1593201300|2020-06-26 19:55:00|126.08|126.2|126.04|126.07|15037
1593201600|2020-06-26 20:00:00|126.06|126.16|126.06|126.16|10620
1593437400|2020-06-29 13:30:00|126.47|126.53|126.16|126.16|0
1593437700|2020-06-29 13:35:00|126.25|126.33|126.13|126.16|2751
1593438000|2020-06-29 13:40:00|126.22|126.22|126|126.03|3596
1593438300|2020-06-29 13:45:00|126.07|126.22|126.02|126.05|4688
1593438600|2020-06-29 13:50:00|126.08|126.27|125.93|126.27|2892
1593438900|2020-06-29 13:55:00|126.215|126.43|126.215|126.43|1066
1593439200|2020-06-29 14:00:00|126.415|126.45|126.32|126.32|2041
1593439500|2020-06-29 14:05:00|126.29|126.39|126.26|126.37|1091
1593439800|2020-06-29 14:10:00|126.26|126.61|126.12|126.595|2445
1593440100|2020-06-29 14:15:00|126.59|126.61|126.44|126.61|2254
1593440400|2020-06-29 14:20:00|126.64|126.74|126.53|126.68|1998
1593440700|2020-06-29 14:25:00|126.68|126.8|126.68|126.75|2500
1593441000|2020-06-29 14:30:00|126.75|126.81|126.75|126.75|1053
1593441300|2020-06-29 14:35:00|126.743|126.96|126.69|126.96|2981
1593441600|2020-06-29 14:40:00|126.96|127|126.96|126.96|875
1593441900|2020-06-29 14:45:00|126.87|126.93|126.87|126.92|717
1593442200|2020-06-29 14:50:00|126.99|126.99|126.74|126.74|1179
1593442500|2020-06-29 14:55:00|126.79|126.83|126.76|126.82|3532
1593442800|2020-06-29 15:00:00|126.82|126.9|126.82|126.87|1758
1593443100|2020-06-29 15:05:00|126.85|126.87|126.5|126.563|33856
1593443400|2020-06-29 15:10:00|126.53|126.53|126.43|126.45|3600
1593443700|2020-06-29 15:15:00|126.45|126.48|126.41|126.48|4064
1593444000|2020-06-29 15:20:00|126.49|126.49|126.46|126.48|929
1593444300|2020-06-29 15:25:00|126.61|126.67|126.61|126.67|1460
1593444600|2020-06-29 15:30:00|126.633|126.66|126.52|126.54|8140
1593444900|2020-06-29 15:35:00|126.53|126.61|126.53|126.57|1731
1593445200|2020-06-29 15:40:00|126.57|126.61|126.57|126.61|1423
1593445500|2020-06-29 15:45:00|126.57|126.57|126.47|126.5|3275
1593445800|2020-06-29 15:50:00|126.49|126.52|126.49|126.52|935
1593446100|2020-06-29 15:55:00|126.5|126.5|126.39|126.4|3944
1593446400|2020-06-29 16:00:00|126.41|126.48|126.41|126.445|2272
1593446700|2020-06-29 16:05:00|126.44|126.46|126.38|126.41|3190
1593447000|2020-06-29 16:10:00|126.4|126.45|126.4|126.4|2563
1593447300|2020-06-29 16:15:00|126.4|126.49|126.4|126.49|1274
1593447600|2020-06-29 16:20:00|126.56|126.57|126.56|126.57|1165
1593447900|2020-06-29 16:25:00|126.58|126.58|126.49|126.5|1634
1593448200|2020-06-29 16:30:00|126.47|126.51|126.46|126.46|1827
1593448500|2020-06-29 16:35:00|126.49|126.55|126.46|126.55|1892
1593448800|2020-06-29 16:40:00|126.5|126.5|126.47|126.47|1097
1593449100|2020-06-29 16:45:00|126.42|126.42|126.38|126.39|2671
1593449400|2020-06-29 16:50:00|126.38|126.394|126.33|126.34|3735
1593449700|2020-06-29 16:55:00|126.33|126.33|126.24|126.24|944
1593450000|2020-06-29 17:00:00|126.26|126.26|126.17|126.17|1670
1593450300|2020-06-29 17:05:00|126.17|126.17|126.06|126.09|3545
1593450600|2020-06-29 17:10:00|126.105|126.24|126.105|126.22|2013
1593450900|2020-06-29 17:15:00|126.23|126.3|126.23|126.3|2385
1593451200|2020-06-29 17:20:00|126.3|126.33|126.3|126.33|1332
1593451500|2020-06-29 17:25:00|126.36|126.38|126.36|126.38|1250
1593451800|2020-06-29 17:30:00|126.46|126.46|126.44|126.45|1404
1593452100|2020-06-29 17:35:00|126.48|126.54|126.468|126.54|2172
1593452400|2020-06-29 17:40:00|126.478|126.48|126.478|126.48|625
1593452700|2020-06-29 17:45:00|126.46|126.48|126.45|126.45|1333
1593453000|2020-06-29 17:50:00|126.37|126.37|126.35|126.37|1140
1593453300|2020-06-29 17:55:00|126.35|126.41|126.32|126.41|2570
1593453600|2020-06-29 18:00:00|126.46|126.46|126.46|126.46|399
1593453900|2020-06-29 18:05:00|126.36|126.36|126.35|126.35|282
1593454200|2020-06-29 18:10:00|126.34|126.37|126.3|126.32|2565
1593454500|2020-06-29 18:15:00|126.32|126.36|126.32|126.33|2934
1593454800|2020-06-29 18:20:00|126.34|126.34|126.32|126.32|811
1593455100|2020-06-29 18:25:00|126.28|126.28|126.24|126.26|2162
1593455400|2020-06-29 18:30:00|126.27|126.32|126.25|126.32|2514
1593455700|2020-06-29 18:35:00|126.32|126.34|126.32|126.34|1305
1593456000|2020-06-29 18:40:00|126.3|126.35|126.3|126.35|1240
1593456300|2020-06-29 18:45:00|126.37|126.375|126.305|126.32|1619
1593456600|2020-06-29 18:50:00|126.28|126.28|126.27|126.28|832
1593456900|2020-06-29 18:55:00|126.26|126.32|126.26|126.32|2501
1593457200|2020-06-29 19:00:00|126.32|126.33|126.18|126.21|2924
1593457500|2020-06-29 19:05:00|126.21|126.22|126.19|126.21|1495
1593457800|2020-06-29 19:10:00|126.22|126.26|126.2|126.25|3036
1593458100|2020-06-29 19:15:00|126.29|126.34|126.275|126.33|1985
1593458400|2020-06-29 19:20:00|126.35|126.49|126.35|126.46|1743
1593458700|2020-06-29 19:25:00|126.44|126.59|126.44|126.59|4113
1593459000|2020-06-29 19:30:00|126.59|126.7|126.59|126.68|4663
1593459300|2020-06-29 19:35:00|126.71|126.71|126.64|126.64|4344
1593459600|2020-06-29 19:40:00|126.66|126.66|126.51|126.54|4432
1593459900|2020-06-29 19:45:00|126.54|126.54|126.4|126.45|6021
1593460200|2020-06-29 19:50:00|126.46|126.56|126.46|126.55|5317
1593460500|2020-06-29 19:55:00|126.62|126.88|126.56|126.88|13194
1593460800|2020-06-29 20:00:00|126.89|126.89|126.89|126.89|0
1593461700|2020-06-29 20:15:00|126.89|126.89|126.89|126.89|0
1593470400|2020-06-29 22:40:00|127|127|127|127|0
1593523500|2020-06-30 13:25:00|125.26|125.26|125|125|0
1593523800|2020-06-30 13:30:00|125.51|125.68|125.33|125.58|6783
1593524100|2020-06-30 13:35:00|125.82|126.12|125.82|126.12|933
1593524400|2020-06-30 13:40:00|125.74|125.74|125.53|125.73|652
1593524700|2020-06-30 13:45:00|125.66|125.8|125.37|125.37|6408
1593525000|2020-06-30 13:50:00|125.43|125.43|125.2|125.2|2610
1593525300|2020-06-30 13:55:00|125.3|125.365|125.14|125.141|3095
1593525600|2020-06-30 14:00:00|125.2|125.26|125.07|125.08|5011
1593525900|2020-06-30 14:05:00|125.17|125.22|125.07|125.22|6327
1593526200|2020-06-30 14:10:00|125.18|125.19|125.07|125.11|5387
1593526500|2020-06-30 14:15:00|125.125|125.21|124.95|124.99|5828
1593526800|2020-06-30 14:20:00|124.99|125.145|124.98|125.145|5894
1593527100|2020-06-30 14:25:00|125.2|125.2|125|125.055|2671
1593527400|2020-06-30 14:30:00|125.09|125.11|125.08|125.08|769
1593527700|2020-06-30 14:35:00|125.08|125.12|125.005|125.005|3108
1593528000|2020-06-30 14:40:00|124.98|125.12|124.98|125.077|4230
1593528300|2020-06-30 14:45:00|125.17|125.24|125.15|125.15|2763
1593528600|2020-06-30 14:50:00|125.23|125.43|125.23|125.38|3176
1593528900|2020-06-30 14:55:00|125.315|125.405|125.315|125.36|1626
1593529200|2020-06-30 15:00:00|125.38|125.48|125.38|125.46|2536
1593529500|2020-06-30 15:05:00|125.505|125.505|125.43|125.43|3405
1593529800|2020-06-30 15:10:00|125.36|125.395|125.33|125.375|2451
1593530100|2020-06-30 15:15:00|125.375|125.59|125.375|125.59|3709
1593530400|2020-06-30 15:20:00|125.56|125.65|125.53|125.65|1383
1593530700|2020-06-30 15:25:00|125.595|125.63|125.55|125.63|4501
1593531000|2020-06-30 15:30:00|125.665|125.665|125.53|125.53|1120
1593531300|2020-06-30 15:35:00|125.47|125.5|125.47|125.47|884
1593531600|2020-06-30 15:40:00|125.44|125.47|125.39|125.47|1578
1593531900|2020-06-30 15:45:00|125.46|125.503|125.445|125.445|1338
1593532200|2020-06-30 15:50:00|125.48|125.48|125.45|125.45|890
1593532500|2020-06-30 15:55:00|125.47|125.47|125.37|125.37|1185
1593532800|2020-06-30 16:00:00|125.385|125.39|125.37|125.39|1527
1593533100|2020-06-30 16:05:00|125.385|125.444|125.385|125.43|1451
1593533400|2020-06-30 16:10:00|125.434|125.5|125.434|125.45|1896
1593533700|2020-06-30 16:15:00|125.48|125.48|125.47|125.47|1187
1593534000|2020-06-30 16:20:00|125.43|125.46|125.4|125.46|2251
1593534300|2020-06-30 16:25:00|125.41|125.46|125.35|125.35|1647
1593534600|2020-06-30 16:30:00|125.36|125.4|125.27|125.295|3278
1593534900|2020-06-30 16:35:00|125.24|125.36|125.24|125.36|816
1593535200|2020-06-30 16:40:00|125.28|125.28|125.06|125.09|1555
1593535500|2020-06-30 16:45:00|125.1|125.18|125.1|125.15|3254
1593535800|2020-06-30 16:50:00|125.18|125.217|125.18|125.19|1313
1593536100|2020-06-30 16:55:00|125.14|125.14|125.04|125.04|321
1593536400|2020-06-30 17:00:00|125.06|125.115|125.033|125.08|2422
1593536700|2020-06-30 17:05:00|125.09|125.09|124.99|125.05|1664
1593537000|2020-06-30 17:10:00|125.07|125.095|125.03|125.06|1112
1593537300|2020-06-30 17:15:00|124.99|125.04|124.99|125.04|783
1593537600|2020-06-30 17:20:00|125.04|125.04|125.04|125.04|378
1593537900|2020-06-30 17:25:00|125.015|125.06|125.015|125.06|463
1593538200|2020-06-30 17:30:00|125.04|125.043|125|125.025|2778
1593538500|2020-06-30 17:35:00|124.98|124.98|124.98|124.98|866
1593538800|2020-06-30 17:40:00|124.91|124.93|124.87|124.9|1899
1593539100|2020-06-30 17:45:00|124.9|124.95|124.9|124.91|1554
1593539400|2020-06-30 17:50:00|124.93|124.99|124.93|124.99|917
1593539700|2020-06-30 17:55:00|124.98|124.98|124.98|124.98|658
1593540000|2020-06-30 18:00:00|124.98|124.98|124.888|124.888|1202
1593540300|2020-06-30 18:05:00|124.95|124.98|124.93|124.97|1846
1593540600|2020-06-30 18:10:00|125.04|125.04|124.98|124.98|508
1593540900|2020-06-30 18:15:00|124.96|124.96|124.91|124.91|1315
1593541200|2020-06-30 18:20:00|124.92|124.93|124.9|124.92|1958
1593541500|2020-06-30 18:25:00|124.931|125.05|124.931|125.05|3184
1593541800|2020-06-30 18:30:00|125.06|125.07|125.06|125.07|684
1593542100|2020-06-30 18:35:00|125.07|125.12|125.07|125.09|1333
1593542400|2020-06-30 18:40:00|125.1|125.14|125.08|125.14|1471
1593542700|2020-06-30 18:45:00|125.07|125.13|125.07|125.13|464
1593543000|2020-06-30 18:50:00|125.12|125.14|125.11|125.14|1480
1593543300|2020-06-30 18:55:00|125.09|125.13|125.09|125.13|359
1593543600|2020-06-30 19:00:00|125.11|125.16|125.07|125.13|3712
1593543900|2020-06-30 19:05:00|125.17|125.27|125.17|125.26|3454
1593544200|2020-06-30 19:10:00|125.23|125.271|125.2|125.271|1354
1593544500|2020-06-30 19:15:00|125.24|125.29|125.2|125.24|2596
1593544800|2020-06-30 19:20:00|125.3|125.4|125.275|125.37|3118
1593545100|2020-06-30 19:25:00|125.41|125.48|125.41|125.48|855
1593545400|2020-06-30 19:30:00|125.43|125.59|125.41|125.59|6538
1593545700|2020-06-30 19:35:00|125.59|125.62|125.56|125.57|1891
1593546000|2020-06-30 19:40:00|125.575|125.69|125.575|125.69|3101
1593546300|2020-06-30 19:45:00|125.67|125.71|125.49|125.52|7354
1593546600|2020-06-30 19:50:00|125.61|125.86|125.61|125.86|7946
1593546900|2020-06-30 19:55:00|125.83|125.83|125.58|125.59|22372
1593547200|2020-06-30 20:00:00|125.63|125.63|125.63|125.63|0
1593548100|2020-06-30 20:15:00|125.63|125.63|125.63|125.63|0
1593551700|2020-06-30 21:15:00|125.63|125.63|125.63|125.63|0
1593610200|2020-07-01 13:30:00|124.76|124.76|124.5|124.65|6461
1593610500|2020-07-01 13:35:00|124.675|124.68|124.52|124.52|4477
1593610800|2020-07-01 13:40:00|124.53|124.948|124.53|124.77|5992
1593611100|2020-07-01 13:45:00|124.93|125.04|124.84|124.845|7203
1593611400|2020-07-01 13:50:00|124.76|124.83|124.545|124.545|3704
1593611700|2020-07-01 13:55:00|124.511|124.53|124.45|124.5|1734
1593612000|2020-07-01 14:00:00|124.55|124.67|124.49|124.55|2048
1593612300|2020-07-01 14:05:00|124.52|124.78|124.52|124.73|1841
1593612600|2020-07-01 14:10:00|124.736|124.96|124.736|124.86|12102
1593612900|2020-07-01 14:15:00|124.827|124.86|124.827|124.85|1164
1593613200|2020-07-01 14:20:00|124.85|124.85|124.77|124.78|1444
1593613500|2020-07-01 14:25:00|124.653|124.74|124.653|124.74|744
1593613800|2020-07-01 14:30:00|124.75|124.845|124.69|124.69|3165
1593614100|2020-07-01 14:35:00|124.5|124.58|124.5|124.58|1410
1593614400|2020-07-01 14:40:00|124.57|124.57|124.5|124.5|2523
1593614700|2020-07-01 14:45:00|124.49|124.49|124.367|124.367|2131
1593615000|2020-07-01 14:50:00|124.38|124.4|124.32|124.34|2462
1593615300|2020-07-01 14:55:00|124.26|124.3|124.26|124.3|852
1593615600|2020-07-01 15:00:00|124.36|124.44|124.31|124.44|3079
1593615900|2020-07-01 15:05:00|124.37|124.44|124.37|124.44|2079
1593616200|2020-07-01 15:10:00|124.42|124.44|124.26|124.312|3607
1593616500|2020-07-01 15:15:00|124.34|124.425|124.28|124.31|5054
1593616800|2020-07-01 15:20:00|124.27|124.35|124.27|124.32|934
1593617100|2020-07-01 15:25:00|124.28|124.28|124.06|124.06|2167
1593617400|2020-07-01 15:30:00|124.06|124.11|124.06|124.11|489
1593617700|2020-07-01 15:35:00|124.18|124.18|124.03|124.05|10613
1593618000|2020-07-01 15:40:00|124.05|124.1|124.04|124.05|8497
1593618300|2020-07-01 15:45:00|124.05|124.15|124.05|124.15|1965
1593618600|2020-07-01 15:50:00|124.16|124.22|124.16|124.22|1225
1593619200|2020-07-01 16:00:00|124.25|124.25|124.22|124.22|1144
1593619500|2020-07-01 16:05:00|124.218|124.218|124.17|124.195|767
1593619800|2020-07-01 16:10:00|124.17|124.34|124.17|124.34|2249
1593620100|2020-07-01 16:15:00|124.27|124.39|124.27|124.39|783
1593620400|2020-07-01 16:20:00|124.38|124.43|124.38|124.43|935
1593620700|2020-07-01 16:25:00|124.44|124.49|124.35|124.351|3000
1593621000|2020-07-01 16:30:00|124.405|124.405|124.405|124.405|168
1593621300|2020-07-01 16:35:00|124.395|124.42|124.38|124.4|685
1593621600|2020-07-01 16:40:00|124.41|124.41|124.39|124.41|778
1593621900|2020-07-01 16:45:00|124.41|124.41|124.27|124.3|5146
1593622200|2020-07-01 16:50:00|124.34|124.34|124.26|124.31|2516
1593622500|2020-07-01 16:55:00|124.34|124.412|124.328|124.38|775
1593622800|2020-07-01 17:00:00|124.37|124.37|124.29|124.29|1131
1593623100|2020-07-01 17:05:00|124.26|124.28|124.24|124.27|1222
1593623400|2020-07-01 17:10:00|124.27|124.28|124.24|124.28|1202
1593623700|2020-07-01 17:15:00|124.26|124.28|124.24|124.26|2844
1593624000|2020-07-01 17:20:00|124.24|124.24|124.21|124.24|1860
1593624300|2020-07-01 17:25:00|124.3|124.3|124.275|124.28|2671
1593624600|2020-07-01 17:30:00|124.29|124.32|124.25|124.27|4808
1593624900|2020-07-01 17:35:00|124.28|124.31|124.27|124.3|3738
1593625200|2020-07-01 17:40:00|124.29|124.31|124.19|124.22|2588
1593625500|2020-07-01 17:45:00|124.22|124.24|124.21|124.215|1375
1593625800|2020-07-01 17:50:00|124.2|124.24|124.16|124.23|4544
1593626100|2020-07-01 17:55:00|124.23|124.245|124.23|124.245|443
1593626400|2020-07-01 18:00:00|124.25|124.33|124.25|124.27|2266
1593626700|2020-07-01 18:05:00|124.23|124.395|124.23|124.395|1427
1593627000|2020-07-01 18:10:00|124.48|124.53|124.42|124.43|3663
1593627300|2020-07-01 18:15:00|124.45|124.46|124.42|124.42|1922
1593627600|2020-07-01 18:20:00|124.45|124.45|124.37|124.41|1734
1593627900|2020-07-01 18:25:00|124.45|124.47|124.45|124.47|1161
1593628200|2020-07-01 18:30:00|124.479|124.48|124.41|124.42|945
1593628500|2020-07-01 18:35:00|124.321|124.35|124.319|124.35|965
1593628800|2020-07-01 18:40:00|124.27|124.305|124.22|124.24|2327
1593629100|2020-07-01 18:45:00|124.22|124.22|124.22|124.22|1615
1593629400|2020-07-01 18:50:00|124.25|124.315|124.25|124.28|1015
1593629700|2020-07-01 18:55:00|124.3|124.32|124.29|124.3|1175
1593630000|2020-07-01 19:00:00|124.3|124.31|124.21|124.31|2844
1593630300|2020-07-01 19:05:00|124.32|124.32|124.21|124.24|4986
1593630600|2020-07-01 19:10:00|124.28|124.28|124.2|124.2|1480
1593630900|2020-07-01 19:15:00|124.27|124.27|124.22|124.22|824
1593631200|2020-07-01 19:20:00|124.228|124.325|124.225|124.325|1751
1593631500|2020-07-01 19:25:00|124.33|124.43|124.33|124.43|1827
1593631800|2020-07-01 19:30:00|124.4|124.44|124.356|124.42|3967
1593632100|2020-07-01 19:35:00|124.375|124.38|124.36|124.38|1357
1593632400|2020-07-01 19:40:00|124.38|124.395|124.36|124.37|5670
1593632700|2020-07-01 19:45:00|124.35|124.415|124.32|124.41|9861
1593633000|2020-07-01 19:50:00|124.395|124.41|124.26|124.27|14507
1593633300|2020-07-01 19:55:00|124.27|124.27|124.05|124.14|32973
1593633600|2020-07-01 20:00:00|124.14|124.14|124.14|124.14|0
1593634500|2020-07-01 20:15:00|124.14|124.14|124.14|124.14|0
1593694800|2020-07-02 13:00:00|124.68|124.68|124.68|124.68|0
1593696600|2020-07-02 13:30:00|127.2|127.25|126.77|127.25|6510
1593696900|2020-07-02 13:35:00|127.22|127.31|126.96|127.12|12048
1593697200|2020-07-02 13:40:00|127.092|127.12|127|127.015|5631
1593697500|2020-07-02 13:45:00|127.12|127.15|127.06|127.07|9643
1593697800|2020-07-02 13:50:00|127.09|127.18|127.02|127.11|14475
1593698100|2020-07-02 13:55:00|127.11|127.35|127.11|127.31|6109
1593698400|2020-07-02 14:00:00|127.345|127.45|127.25|127.44|3916
1593698700|2020-07-02 14:05:00|127.46|127.53|127.23|127.265|5617
1593699000|2020-07-02 14:10:00|127.27|127.27|127.09|127.09|2566
1593699300|2020-07-02 14:15:00|127.115|127.16|127.115|127.12|1262
1593699600|2020-07-02 14:20:00|127.15|127.15|126.845|126.845|4162
1593699900|2020-07-02 14:25:00|126.88|127.02|126.79|126.82|2303
1593700200|2020-07-02 14:30:00|126.75|126.85|126.723|126.81|2541
1593700500|2020-07-02 14:35:00|126.81|126.85|126.76|126.82|1113
1593700800|2020-07-02 14:40:00|126.79|126.87|126.79|126.84|2125
1593701100|2020-07-02 14:45:00|126.91|126.91|126.75|126.78|2439
1593701400|2020-07-02 14:50:00|126.77|126.77|126.49|126.49|3324
1593701700|2020-07-02 14:55:00|126.47|126.52|126.44|126.44|3961
1593702000|2020-07-02 15:00:00|126.41|126.5|126.375|126.4|3500
1593702300|2020-07-02 15:05:00|126.41|126.51|126.33|126.48|18285
1593702600|2020-07-02 15:10:00|126.37|126.5|126.23|126.23|15470
1593702900|2020-07-02 15:15:00|126.25|126.38|126.135|126.38|9659
1593703200|2020-07-02 15:20:00|126.5|126.5|126.46|126.46|2539
1593703500|2020-07-02 15:25:00|126.46|126.47|126.42|126.46|4689
1593703800|2020-07-02 15:30:00|126.51|126.55|126.445|126.47|17215
1593704100|2020-07-02 15:35:00|126.45|126.5|126.42|126.48|4492
1593704400|2020-07-02 15:40:00|126.47|126.52|126.46|126.478|8115
1593704700|2020-07-02 15:45:00|126.465|126.5|126.46|126.48|2130
1593705000|2020-07-02 15:50:00|126.48|126.5|126.415|126.45|2257
1593705300|2020-07-02 15:55:00|126.45|126.49|126.435|126.45|2050
1593705600|2020-07-02 16:00:00|126.45|126.475|126.29|126.355|3408
1593705900|2020-07-02 16:05:00|126.34|126.4|126.34|126.39|1959
1593706200|2020-07-02 16:10:00|126.38|126.39|126.355|126.36|2106
1593706500|2020-07-02 16:15:00|126.33|126.37|126.29|126.35|4097
1593706800|2020-07-02 16:20:00|126.34|126.39|126.32|126.39|1711
1593707100|2020-07-02 16:25:00|126.38|126.43|126.36|126.43|4077
1593707400|2020-07-02 16:30:00|126.42|126.43|126.37|126.37|2662
1593707700|2020-07-02 16:35:00|126.39|126.41|126.32|126.36|3053
1593708000|2020-07-02 16:40:00|126.31|126.31|126.29|126.29|618
1593708300|2020-07-02 16:45:00|126.29|126.31|126.28|126.31|1208
1593708600|2020-07-02 16:50:00|126.325|126.35|126.32|126.33|2452
1593708900|2020-07-02 16:55:00|126.33|126.34|126.305|126.325|1465
1593709200|2020-07-02 17:00:00|126.32|126.33|126.3|126.33|1748
1593709500|2020-07-02 17:05:00|126.33|126.33|126.26|126.28|1773
1593709800|2020-07-02 17:10:00|126.26|126.26|126.23|126.25|3054
1593710100|2020-07-02 17:15:00|126.23|126.305|126.22|126.27|2383
1593710400|2020-07-02 17:20:00|126.24|126.29|126.24|126.29|728
1593711000|2020-07-02 17:30:00|126.32|126.32|126.29|126.3|812
1593711300|2020-07-02 17:35:00|126.32|126.36|126.32|126.35|1604
1593711600|2020-07-02 17:40:00|126.36|126.39|126.32|126.39|1647
1593711900|2020-07-02 17:45:00|126.37|126.46|126.37|126.46|907
1593712200|2020-07-02 17:50:00|126.45|126.46|126.43|126.46|2238
1593712800|2020-07-02 18:00:00|126.32|126.35|126.3|126.3|744
1593713100|2020-07-02 18:05:00|126.323|126.36|126.31|126.31|2622
1593713400|2020-07-02 18:10:00|126.325|126.4|126.325|126.4|993
1593713700|2020-07-02 18:15:00|126.353|126.353|126.28|126.28|3278
1593714000|2020-07-02 18:20:00|126.24|126.33|126.24|126.33|7101
1593714300|2020-07-02 18:25:00|126.33|126.39|126.33|126.385|1300
1593714600|2020-07-02 18:30:00|126.37|126.45|126.35|126.41|4007
1593714900|2020-07-02 18:35:00|126.38|126.46|126.38|126.44|963
1593715200|2020-07-02 18:40:00|126.43|126.45|126.41|126.41|1482
1593715500|2020-07-02 18:45:00|126.422|126.46|126.42|126.46|771
1593715800|2020-07-02 18:50:00|126.45|126.47|126.4|126.45|3907
1593716100|2020-07-02 18:55:00|126.39|126.415|126.37|126.37|503
1593716400|2020-07-02 19:00:00|126.36|126.37|126.3|126.35|2945
1593716700|2020-07-02 19:05:00|126.36|126.36|126.33|126.34|1872
1593717000|2020-07-02 19:10:00|126.3|126.32|126.28|126.32|4212
1593717300|2020-07-02 19:15:00|126.3|126.31|126.28|126.31|6523
1593717600|2020-07-02 19:20:00|126.32|126.42|126.32|126.37|3497
1593717900|2020-07-02 19:25:00|126.36|126.36|126.31|126.34|3508
1593718200|2020-07-02 19:30:00|126.33|126.39|126.28|126.37|11317
1593718500|2020-07-02 19:35:00|126.37|126.42|126.36|126.4|2911
1593718800|2020-07-02 19:40:00|126.42|126.42|126.31|126.36|4096
1593719100|2020-07-02 19:45:00|126.39|126.41|126.32|126.335|4390
1593719400|2020-07-02 19:50:00|126.28|126.31|126.17|126.25|8806
1593719700|2020-07-02 19:55:00|126.28|126.42|126.21|126.37|13419
1593720000|2020-07-02 20:00:00|126.39|126.39|126.39|126.39|5143
1593720900|2020-07-02 20:15:00|126.39|126.39|126.39|126.39|0
1594042200|2020-07-06 13:30:00|127.16|127.4|127.16|127.36|7071
1594042500|2020-07-06 13:35:00|127.37|127.37|127.04|127.11|11326
1594042800|2020-07-06 13:40:00|127.14|127.15|127.08|127.15|5107
1594043100|2020-07-06 13:45:00|127.18|127.25|127.06|127.12|2935
1594043400|2020-07-06 13:50:00|127.17|127.25|127.17|127.2|1244
1594043700|2020-07-06 13:55:00|127.25|127.35|127.25|127.35|1976
1594044000|2020-07-06 14:00:00|127.35|127.51|127.213|127.213|3410
1594044300|2020-07-06 14:05:00|127.2|127.2|127.06|127.09|3670
1594044600|2020-07-06 14:10:00|127.151|127.151|127.02|127.04|2153
1594044900|2020-07-06 14:15:00|127.01|127.01|126.89|126.98|4026
1594045200|2020-07-06 14:20:00|126.875|126.89|126.8|126.8|4743
1594045500|2020-07-06 14:25:00|126.8|126.8|126.72|126.8|3740
1594045800|2020-07-06 14:30:00|126.77|126.79|126.73|126.73|3284
1594046100|2020-07-06 14:35:00|126.78|126.82|126.77|126.8|3403
1594046400|2020-07-06 14:40:00|126.8|126.81|126.63|126.77|8056
1594046700|2020-07-06 14:45:00|126.79|126.86|126.725|126.8|7195
1594047000|2020-07-06 14:50:00|126.79|126.81|126.78|126.798|3602
1594047300|2020-07-06 14:55:00|126.8|126.82|126.79|126.82|2594
1594047600|2020-07-06 15:00:00|126.78|126.78|126.76|126.78|6683
1594047900|2020-07-06 15:05:00|126.76|126.805|126.76|126.8|5428
1594048200|2020-07-06 15:10:00|126.79|126.95|126.79|126.835|9816
1594048500|2020-07-06 15:15:00|126.835|126.835|126.77|126.82|1721
1594048800|2020-07-06 15:20:00|126.8|126.815|126.77|126.815|1354
1594049100|2020-07-06 15:25:00|126.81|126.86|126.81|126.85|1498
1594049400|2020-07-06 15:30:00|126.84|126.84|126.74|126.755|3455
1594049700|2020-07-06 15:35:00|126.76|126.82|126.75|126.75|965
1594050000|2020-07-06 15:40:00|126.71|126.74|126.65|126.68|4941
1594050300|2020-07-06 15:45:00|126.66|126.73|126.64|126.73|1445
1594050600|2020-07-06 15:50:00|126.71|126.71|126.64|126.64|1301
1594050900|2020-07-06 15:55:00|126.59|126.59|126.49|126.52|7613
1594051200|2020-07-06 16:00:00|126.49|126.49|126.49|126.49|1132
1594051500|2020-07-06 16:05:00|126.48|126.48|126.33|126.37|5643
1594051800|2020-07-06 16:10:00|126.38|126.45|126.375|126.44|2730
1594052100|2020-07-06 16:15:00|126.45|126.48|126.45|126.45|2291
1594052400|2020-07-06 16:20:00|126.45|126.48|126.44|126.44|2040
1594052700|2020-07-06 16:25:00|126.43|126.45|126.43|126.45|1716
1594053000|2020-07-06 16:30:00|126.43|126.44|126.41|126.414|2560
1594053300|2020-07-06 16:35:00|126.43|126.47|126.4|126.46|4039
1594053600|2020-07-06 16:40:00|126.47|126.47|126.42|126.435|1938
1594053900|2020-07-06 16:45:00|126.43|126.45|126.38|126.42|5970
1594054200|2020-07-06 16:50:00|126.47|126.5|126.37|126.4|3368
1594054500|2020-07-06 16:55:00|126.391|126.43|126.391|126.43|562
1594054800|2020-07-06 17:00:00|126.43|126.48|126.4|126.44|1780
1594055100|2020-07-06 17:05:00|126.38|126.38|126.38|126.38|369
1594055400|2020-07-06 17:10:00|126.4|126.41|126.38|126.41|1360
1594055700|2020-07-06 17:15:00|126.41|126.41|126.39|126.41|1622
1594056000|2020-07-06 17:20:00|126.4|126.46|126.4|126.45|1119
1594056300|2020-07-06 17:25:00|126.48|126.61|126.48|126.61|2083
1594056600|2020-07-06 17:30:00|126.59|126.62|126.59|126.61|1785
1594056900|2020-07-06 17:35:00|126.61|126.62|126.6|126.6|1731
1594057200|2020-07-06 17:40:00|126.59|126.59|126.5|126.5|1392
1594057500|2020-07-06 17:45:00|126.51|126.54|126.49|126.54|2043
1594057800|2020-07-06 17:50:00|126.54|126.59|126.54|126.57|3391
1594058100|2020-07-06 17:55:00|126.59|126.595|126.57|126.59|8590
1594058400|2020-07-06 18:00:00|126.56|126.64|126.5|126.52|4718
1594058700|2020-07-06 18:05:00|126.53|126.555|126.45|126.48|14258
1594059000|2020-07-06 18:10:00|126.46|126.54|126.46|126.475|1879
1594059300|2020-07-06 18:15:00|126.44|126.44|126.43|126.43|544
1594059600|2020-07-06 18:20:00|126.41|126.415|126.375|126.41|2535
1594059900|2020-07-06 18:25:00|126.45|126.46|126.42|126.45|1241
1594060200|2020-07-06 18:30:00|126.46|126.46|126.4|126.408|1496
1594060500|2020-07-06 18:35:00|126.43|126.5|126.43|126.477|1637
1594060800|2020-07-06 18:40:00|126.45|126.495|126.45|126.495|1850
1594061100|2020-07-06 18:45:00|126.51|126.53|126.5|126.53|1191
1594061400|2020-07-06 18:50:00|126.562|126.59|126.52|126.59|1756
1594061700|2020-07-06 18:55:00|126.6|126.64|126.6|126.6|4429
1594062000|2020-07-06 19:00:00|126.59|126.63|126.56|126.58|1949
1594062300|2020-07-06 19:05:00|126.62|126.65|126.62|126.63|1030
1594062600|2020-07-06 19:10:00|126.65|126.66|126.56|126.6|3207
1594062900|2020-07-06 19:15:00|126.65|126.65|126.57|126.635|1428
1594063200|2020-07-06 19:20:00|126.63|126.66|126.63|126.65|2355
1594063500|2020-07-06 19:25:00|126.66|126.69|126.62|126.69|3508
1594063800|2020-07-06 19:30:00|126.76|126.81|126.68|126.68|5700
1594064100|2020-07-06 19:35:00|126.74|126.83|126.74|126.83|3299
1594064400|2020-07-06 19:40:00|126.85|126.9|126.85|126.87|3267
1594064700|2020-07-06 19:45:00|126.895|126.98|126.87|126.94|5451
1594065000|2020-07-06 19:50:00|126.96|126.98|126.93|126.98|7781
1594065300|2020-07-06 19:55:00|127|127.06|126.92|127.03|17664
1594065600|2020-07-06 20:00:00|127.04|127.04|126.98|126.98|0
1594109700|2020-07-07 08:15:00|126.98|126.98|126.98|126.98|0
1594115100|2020-07-07 09:45:00|126.98|126.98|126.98|126.98|0
1594117500|2020-07-07 10:25:00|126.98|126.98|126.98|126.98|0
1594124100|2020-07-07 12:15:00|126.34|126.34|126.34|126.34|0
1594125600|2020-07-07 12:40:00|126.34|126.34|126.34|126.34|0
1594126500|2020-07-07 12:55:00|126.34|126.34|126.34|126.34|0
1594128600|2020-07-07 13:30:00|126.01|126.41|126.01|126.29|7081
1594128900|2020-07-07 13:35:00|126.25|126.25|126.07|126.12|2810
1594129200|2020-07-07 13:40:00|126.12|126.28|126.1|126.21|2232
1594129500|2020-07-07 13:45:00|126.23|126.44|126.18|126.18|4681
1594129800|2020-07-07 13:50:00|126.16|126.16|126.07|126.07|1549
1594130100|2020-07-07 13:55:00|126.01|126.06|125.99|125.99|3648
1594130400|2020-07-07 14:00:00|125.9|125.92|125.65|125.73|5220
1594130700|2020-07-07 14:05:00|125.63|125.67|125.52|125.59|3642
1594131000|2020-07-07 14:10:00|125.63|125.74|125.63|125.69|4328
1594131300|2020-07-07 14:15:00|125.69|125.69|125.645|125.65|1319
1594131600|2020-07-07 14:20:00|125.64|125.674|125.64|125.674|3599
1594131900|2020-07-07 14:25:00|125.645|125.69|125.58|125.58|2977
1594132200|2020-07-07 14:30:00|125.62|125.62|125.44|125.44|3543
1594132500|2020-07-07 14:35:00|125.47|125.52|125.41|125.43|2294
1594132800|2020-07-07 14:40:00|125.4|125.41|125.35|125.35|4347
1594133100|2020-07-07 14:45:00|125.31|125.33|125.27|125.33|3453
1594133400|2020-07-07 14:50:00|125.36|125.53|125.36|125.53|3415
1594133700|2020-07-07 14:55:00|125.59|125.6|125.54|125.6|2346
1594134000|2020-07-07 15:00:00|125.54|125.56|125.54|125.56|0
1594134300|2020-07-07 15:05:00|125.59|125.59|125.44|125.47|65192
1594134600|2020-07-07 15:10:00|125.47|125.595|125.47|125.58|3487
1594134900|2020-07-07 15:15:00|125.58|125.74|125.58|125.74|1132
1594135200|2020-07-07 15:20:00|125.72|125.85|125.72|125.85|3062
1594135500|2020-07-07 15:25:00|125.9|125.9|125.86|125.86|1033
1594135800|2020-07-07 15:30:00|125.72|125.72|125.72|125.72|3157
1594136100|2020-07-07 15:35:00|125.62|125.62|125.61|125.62|1380
1594136400|2020-07-07 15:40:00|125.67|125.67|125.67|125.67|1393
1594136700|2020-07-07 15:45:00|125.693|125.74|125.66|125.74|2542
1594137000|2020-07-07 15:50:00|125.77|125.77|125.74|125.74|360
1594137300|2020-07-07 15:55:00|125.74|125.74|125.67|125.69|3031
1594137600|2020-07-07 16:00:00|125.74|125.75|125.74|125.745|564
1594137900|2020-07-07 16:05:00|125.71|125.78|125.71|125.78|1816
1594138200|2020-07-07 16:10:00|125.81|125.81|125.76|125.76|1828
1594138500|2020-07-07 16:15:00|125.75|125.75|125.69|125.7|671
1594138800|2020-07-07 16:20:00|125.686|125.686|125.62|125.63|961
1594139100|2020-07-07 16:25:00|125.63|125.65|125.58|125.588|1875
1594139400|2020-07-07 16:30:00|125.6|125.65|125.59|125.64|1266
1594139700|2020-07-07 16:35:00|125.61|125.62|125.61|125.62|526
1594140000|2020-07-07 16:40:00|125.59|125.66|125.57|125.57|2069
1594140300|2020-07-07 16:45:00|125.56|125.63|125.56|125.63|967
1594140900|2020-07-07 16:55:00|125.66|125.72|125.66|125.72|786
1594141200|2020-07-07 17:00:00|125.8|125.8|125.8|125.8|823
1594141500|2020-07-07 17:05:00|125.6|125.63|125.6|125.63|555
1594141800|2020-07-07 17:10:00|125.69|125.73|125.69|125.71|965
1594142100|2020-07-07 17:15:00|125.78|125.788|125.77|125.788|920
1594142400|2020-07-07 17:20:00|125.76|125.8|125.76|125.78|806
1594142700|2020-07-07 17:25:00|125.77|125.84|125.75|125.84|1710
1594143000|2020-07-07 17:30:00|125.78|125.85|125.78|125.85|468
1594143300|2020-07-07 17:35:00|125.86|125.86|125.83|125.83|1474
1594143600|2020-07-07 17:40:00|125.82|125.843|125.82|125.843|522
1594143900|2020-07-07 17:45:00|125.84|125.85|125.83|125.83|640
1594144200|2020-07-07 17:50:00|125.82|125.838|125.781|125.8|2847
1594144500|2020-07-07 17:55:00|125.83|125.93|125.82|125.89|3499
1594144800|2020-07-07 18:00:00|125.891|125.891|125.891|125.891|372
1594145100|2020-07-07 18:05:00|125.855|125.86|125.855|125.86|401
1594145400|2020-07-07 18:10:00|125.9|125.9|125.84|125.84|2337
1594145700|2020-07-07 18:15:00|125.79|125.8|125.751|125.8|737
1594146000|2020-07-07 18:20:00|125.79|125.81|125.75|125.76|1400
1594146300|2020-07-07 18:25:00|125.81|125.81|125.79|125.79|581
1594146600|2020-07-07 18:30:00|125.77|125.8|125.77|125.8|670
1594146900|2020-07-07 18:35:00|125.67|125.68|125.67|125.67|498
1594147200|2020-07-07 18:40:00|125.66|125.72|125.65|125.71|743
1594147500|2020-07-07 18:45:00|125.67|125.68|125.645|125.66|5699
1594147800|2020-07-07 18:50:00|125.62|125.64|125.59|125.59|2098
1594148100|2020-07-07 18:55:00|125.662|125.662|125.662|125.662|225
1594148400|2020-07-07 19:00:00|125.675|125.675|125.56|125.56|2514
1594148700|2020-07-07 19:05:00|125.63|125.69|125.6|125.61|2360
1594149000|2020-07-07 19:10:00|125.61|125.61|125.437|125.53|6152
1594149300|2020-07-07 19:15:00|125.54|125.59|125.54|125.58|3574
1594149600|2020-07-07 19:20:00|125.57|125.59|125.52|125.58|3153
1594149900|2020-07-07 19:25:00|125.56|125.56|125.488|125.488|1342
1594150200|2020-07-07 19:30:00|125.48|125.5|125.382|125.42|3727
1594150500|2020-07-07 19:35:00|125.405|125.416|125.34|125.34|3127
1594150800|2020-07-07 19:40:00|125.33|125.33|125.33|125.33|725
1594151100|2020-07-07 19:45:00|125.28|125.28|125.21|125.21|3022
1594151400|2020-07-07 19:50:00|125.16|125.16|125.01|125.03|5690
1594151700|2020-07-07 19:55:00|125.05|125.155|124.96|124.96|13692
1594152000|2020-07-07 20:00:00|124.96|124.96|124.96|124.96|0
1594152900|2020-07-07 20:15:00|124.96|124.96|124.96|124.96|0
1594154400|2020-07-07 20:40:00|124.85|124.85|124.85|124.85|0
1594155600|2020-07-07 21:00:00|124.5|124.5|124.5|124.5|0
1594214400|2020-07-08 13:20:00|124.96|125.28|124.96|125.28|0
1594215000|2020-07-08 13:30:00|125.49|125.49|125|125.31|5912
1594215300|2020-07-08 13:35:00|125.26|125.26|125.19|125.25|2119
1594215600|2020-07-08 13:40:00|125.22|125.38|125.21|125.38|646
1594216200|2020-07-08 13:50:00|125.2|125.38|125.2|125.38|3912
1594216500|2020-07-08 13:55:00|125.35|125.37|125.35|125.36|825
1594216800|2020-07-08 14:00:00|125.378|125.401|125.32|125.32|1524
1594217100|2020-07-08 14:05:00|125.299|125.39|125.299|125.39|619
1594217400|2020-07-08 14:10:00|125.31|125.492|125.3|125.41|2420
1594217700|2020-07-08 14:15:00|125.32|125.36|125.31|125.35|2351
1594218000|2020-07-08 14:20:00|125.38|125.38|125.38|125.38|622
1594218300|2020-07-08 14:25:00|125.35|125.35|125.18|125.18|1671
1594218600|2020-07-08 14:30:00|125.18|125.18|125.16|125.16|1046
1594218900|2020-07-08 14:35:00|125.15|125.19|125.15|125.16|667
1594219200|2020-07-08 14:40:00|125.16|125.31|125.16|125.22|1936
1594219500|2020-07-08 14:45:00|125.116|125.14|125.11|125.14|1196
1594219800|2020-07-08 14:50:00|125.14|125.205|125.125|125.205|1074
1594220100|2020-07-08 14:55:00|125.19|125.19|125.09|125.14|2318
1594220400|2020-07-08 15:00:00|125.165|125.165|125.1|125.1|1597
1594220700|2020-07-08 15:05:00|125.04|125.04|124.75|124.95|10446
1594221000|2020-07-08 15:10:00|124.98|125.06|124.98|125.06|1588
1594221300|2020-07-08 15:15:00|125.04|125.04|125.03|125.04|1172
1594221600|2020-07-08 15:20:00|124.79|124.88|124.671|124.75|6069
1594221900|2020-07-08 15:25:00|124.68|124.77|124.67|124.77|1075
1594222200|2020-07-08 15:30:00|124.915|124.98|124.915|124.98|388
1594222800|2020-07-08 15:40:00|124.97|125.09|124.97|125.04|1190
1594223100|2020-07-08 15:45:00|125.09|125.09|125|125|1034
1594223400|2020-07-08 15:50:00|125.01|125.01|125.01|125.01|346
1594224000|2020-07-08 16:00:00|125.09|125.09|125.03|125.03|1948
1594224300|2020-07-08 16:05:00|125.04|125.04|124.95|124.95|1091
1594224600|2020-07-08 16:10:00|125.15|125.21|125.15|125.21|918
1594224900|2020-07-08 16:15:00|125.16|125.38|125.16|125.34|3948
1594225200|2020-07-08 16:20:00|125.38|125.38|125.32|125.32|1234
1594225500|2020-07-08 16:25:00|125.38|125.38|125.247|125.27|2264
1594226100|2020-07-08 16:35:00|125.23|125.23|125.195|125.22|763
1594226400|2020-07-08 16:40:00|125.295|125.295|125.21|125.24|1465
1594226700|2020-07-08 16:45:00|125.25|125.28|125.24|125.27|975
1594227000|2020-07-08 16:50:00|125.22|125.22|125.19|125.19|509
1594227300|2020-07-08 16:55:00|125.155|125.378|125.155|125.378|1154
1594227600|2020-07-08 17:00:00|125.38|125.38|125.38|125.38|170
1594227900|2020-07-08 17:05:00|125.42|125.44|125.42|125.425|985
1594228200|2020-07-08 17:10:00|125.39|125.39|125.35|125.35|1357
1594228500|2020-07-08 17:15:00|125.39|125.39|125.3|125.3|470
1594228800|2020-07-08 17:20:00|125.36|125.36|125.3|125.3|2028
1594229100|2020-07-08 17:25:00|125.26|125.26|125.2|125.2|223
1594229400|2020-07-08 17:30:00|125.2|125.308|125.2|125.27|3560
1594229700|2020-07-08 17:35:00|125.26|125.26|125.17|125.17|8975
1594230000|2020-07-08 17:40:00|125.16|125.16|125.075|125.075|2417
1594230300|2020-07-08 17:45:00|125.09|125.12|125.04|125.115|5232
1594230600|2020-07-08 17:50:00|125.1|125.11|125.04|125.04|2000
1594230900|2020-07-08 17:55:00|125.06|125.06|125.04|125.04|1128
1594231200|2020-07-08 18:00:00|125.02|125.15|125.02|125.105|1671
1594231500|2020-07-08 18:05:00|125.065|125.08|125.065|125.08|1103
1594231800|2020-07-08 18:10:00|125.08|125.105|125.07|125.07|3297
1594232100|2020-07-08 18:15:00|125.06|125.105|125.055|125.09|3683
1594232400|2020-07-08 18:20:00|125.105|125.105|125.105|125.105|441
1594232700|2020-07-08 18:25:00|125.13|125.17|125.105|125.17|3357
1594233000|2020-07-08 18:30:00|125.11|125.11|125.06|125.07|1858
1594233300|2020-07-08 18:35:00|125.03|125.07|125.03|125.06|2885
1594233600|2020-07-08 18:40:00|125.02|125.03|124.98|125.005|2740
1594233900|2020-07-08 18:45:00|125.01|125.04|125|125.04|1256
1594234200|2020-07-08 18:50:00|125.06|125.08|124.98|124.99|4162
1594234500|2020-07-08 18:55:00|125.055|125.103|125.055|125.103|1065
1594234800|2020-07-08 19:00:00|125.11|125.13|125.06|125.1|4796
1594235100|2020-07-08 19:05:00|125.17|125.22|125.14|125.22|1882
1594235400|2020-07-08 19:10:00|125.32|125.38|125.3|125.31|1709
1594235700|2020-07-08 19:15:00|125.29|125.31|125.285|125.31|2784
1594236000|2020-07-08 19:20:00|125.28|125.41|125.28|125.4|1861
1594236300|2020-07-08 19:25:00|125.407|125.45|125.34|125.34|1936
1594236600|2020-07-08 19:30:00|125.32|125.39|125.32|125.32|771
1594236900|2020-07-08 19:35:00|125.355|125.47|125.31|125.34|2869
1594237200|2020-07-08 19:40:00|125.355|125.38|125.355|125.36|839
1594237500|2020-07-08 19:45:00|125.37|125.4|125.35|125.39|3895
1594237800|2020-07-08 19:50:00|125.38|125.4|125.3|125.4|7834
1594238100|2020-07-08 19:55:00|125.42|125.43|125.33|125.43|14374
1594238400|2020-07-08 20:00:00|125.38|125.41|125.38|125.41|0
1594239300|2020-07-08 20:15:00|125.41|125.41|125.41|125.41|0
1594301400|2020-07-09 13:30:00|125.07|125.07|124.9|125|3384
1594301700|2020-07-09 13:35:00|124.8|124.83|124.375|124.375|6038
1594302000|2020-07-09 13:40:00|124.47|124.47|124.24|124.43|5823
1594302300|2020-07-09 13:45:00|124.44|124.47|124.23|124.36|4408
1594302600|2020-07-09 13:50:00|124.36|124.71|124.36|124.71|3214
1594302900|2020-07-09 13:55:00|124.78|124.78|124.735|124.735|1605
1594303200|2020-07-09 14:00:00|124.7|124.84|124.7|124.75|2224
1594303500|2020-07-09 14:05:00|124.59|124.675|124.59|124.61|988
1594303800|2020-07-09 14:10:00|124.59|124.67|124.5|124.5|2766
1594304400|2020-07-09 14:20:00|124.27|124.37|124.16|124.33|2549
1594304700|2020-07-09 14:25:00|124.3|124.35|124.28|124.3|1272
1594305000|2020-07-09 14:30:00|124.32|124.32|124.32|124.32|186
1594305300|2020-07-09 14:35:00|124.34|124.34|124.15|124.17|2103
1594305600|2020-07-09 14:40:00|124.06|124.06|123.79|123.79|5282
1594305900|2020-07-09 14:45:00|123.77|123.86|123.67|123.8|4103
1594306200|2020-07-09 14:50:00|123.74|123.83|123.74|123.82|1066
1594306500|2020-07-09 14:55:00|123.61|123.65|123.365|123.46|3612
1594306800|2020-07-09 15:00:00|123.48|123.541|123.33|123.33|901
1594307100|2020-07-09 15:05:00|123.3|123.4|123.29|123.4|3624
1594307400|2020-07-09 15:10:00|123.43|123.43|123.43|123.43|117
1594307700|2020-07-09 15:15:00|123.34|123.41|122.95|122.95|2446
1594308000|2020-07-09 15:20:00|122.975|123.04|122.9|123.04|2851
1594308300|2020-07-09 15:25:00|122.99|123.15|122.91|123.15|3595
1594308600|2020-07-09 15:30:00|123.22|123.22|123.22|123.22|439
1594308900|2020-07-09 15:35:00|123.245|123.28|123.23|123.28|2419
1594309200|2020-07-09 15:40:00|123.27|123.27|123.09|123.105|984
1594309500|2020-07-09 15:45:00|123.18|123.29|123.18|123.29|1742
1594309800|2020-07-09 15:50:00|123.28|123.41|123.28|123.41|880
1594310100|2020-07-09 15:55:00|123.39|123.39|123.38|123.39|898
1594310400|2020-07-09 16:00:00|123.48|123.57|123.48|123.56|1141
1594310700|2020-07-09 16:05:00|123.74|123.74|123.63|123.7|1711
1594311000|2020-07-09 16:10:00|123.72|123.73|123.6|123.6|1517
1594311300|2020-07-09 16:15:00|123.52|123.52|123.43|123.43|367
1594311600|2020-07-09 16:20:00|123.46|123.54|123.43|123.54|1366
1594311900|2020-07-09 16:25:00|123.5|123.5|123.41|123.41|1213
1594312200|2020-07-09 16:30:00|123.34|123.375|123.34|123.375|214
1594312500|2020-07-09 16:35:00|123.41|123.47|123.4|123.4|1608
1594312800|2020-07-09 16:40:00|123.4|123.4|123.4|123.4|121
1594313100|2020-07-09 16:45:00|123.39|123.421|123.39|123.41|768
1594313400|2020-07-09 16:50:00|123.42|123.42|123.42|123.42|308
1594313700|2020-07-09 16:55:00|123.43|123.43|123.43|123.43|185
1594314000|2020-07-09 17:00:00|123.42|123.515|123.42|123.515|2704
1594314600|2020-07-09 17:10:00|123.53|123.56|123.51|123.53|1050
1594314900|2020-07-09 17:15:00|123.56|123.71|123.56|123.71|1273
1594315200|2020-07-09 17:20:00|123.67|123.67|123.67|123.67|386
1594315500|2020-07-09 17:25:00|123.62|123.7|123.62|123.63|1130
1594315800|2020-07-09 17:30:00|123.62|123.62|123.56|123.56|651
1594316400|2020-07-09 17:40:00|123.55|123.585|123.525|123.525|2186
1594316700|2020-07-09 17:45:00|123.5|123.5|123.396|123.396|1209
1594317000|2020-07-09 17:50:00|123.4|123.4|123.34|123.37|659
1594317300|2020-07-09 17:55:00|123.36|123.373|123.3|123.335|1637
1594317600|2020-07-09 18:00:00|123.3|123.36|123.26|123.32|3056
1594317900|2020-07-09 18:05:00|123.296|123.39|123.276|123.39|4207
1594318200|2020-07-09 18:10:00|123.39|123.44|123.39|123.44|756
1594318500|2020-07-09 18:15:00|123.45|123.56|123.45|123.54|914
1594318800|2020-07-09 18:20:00|123.63|123.63|123.57|123.57|1239
1594319100|2020-07-09 18:25:00|123.6|123.6|123.6|123.6|606
1594319400|2020-07-09 18:30:00|123.54|123.54|123.52|123.52|705
1594319700|2020-07-09 18:35:00|123.47|123.47|123.41|123.45|3117
1594320000|2020-07-09 18:40:00|123.51|123.51|123.51|123.51|328
1594320300|2020-07-09 18:45:00|123.49|123.55|123.49|123.55|1542
1594320600|2020-07-09 18:50:00|123.57|123.59|123.57|123.59|1222
1594320900|2020-07-09 18:55:00|123.625|123.65|123.625|123.65|708
1594321200|2020-07-09 19:00:00|123.66|123.73|123.63|123.73|1972
1594321500|2020-07-09 19:05:00|123.71|123.73|123.64|123.66|2272
1594321800|2020-07-09 19:10:00|123.67|123.82|123.67|123.82|1478
1594322100|2020-07-09 19:15:00|123.83|123.86|123.83|123.835|2556
1594322400|2020-07-09 19:20:00|123.74|123.74|123.65|123.65|2284
1594322700|2020-07-09 19:25:00|123.73|123.74|123.69|123.69|1683
1594323000|2020-07-09 19:30:00|123.64|123.74|123.57|123.68|5782
1594323300|2020-07-09 19:35:00|123.7|123.74|123.68|123.73|3121
1594323600|2020-07-09 19:40:00|123.69|123.74|123.66|123.74|2568
1594323900|2020-07-09 19:45:00|123.72|124.05|123.72|123.99|4410
1594324200|2020-07-09 19:50:00|123.95|124.08|123.85|123.89|7018
1594324500|2020-07-09 19:55:00|123.86|123.88|123.76|123.78|11867
1594324800|2020-07-09 20:00:00|123.79|123.83|123.78|123.83|0
1594325700|2020-07-09 20:15:00|123.83|123.83|123.83|123.83|0
1594387800|2020-07-10 13:30:00|123.95|123.95|123.755|123.89|3141
1594388100|2020-07-10 13:35:00|123.68|124.03|123.572|124.03|3741
1594388400|2020-07-10 13:40:00|124.05|124.15|124.05|124.15|536
1594388700|2020-07-10 13:45:00|124.06|124.3|124.034|124.24|1346
1594389000|2020-07-10 13:50:00|124.24|124.36|124.06|124.06|1355
1594389600|2020-07-10 14:00:00|123.97|123.97|123.77|123.9|1140
1594389900|2020-07-10 14:05:00|123.855|123.898|123.67|123.81|3550
1594390200|2020-07-10 14:10:00|123.92|123.98|123.855|123.98|4392
1594390500|2020-07-10 14:15:00|124.06|124.13|124.06|124.07|3529
1594390800|2020-07-10 14:20:00|124.035|124.14|124.035|124.13|873
1594391100|2020-07-10 14:25:00|124.18|124.29|124.15|124.25|4539
1594391400|2020-07-10 14:30:00|124.26|124.53|124.23|124.53|4775
1594391700|2020-07-10 14:35:00|124.55|124.55|124.31|124.37|5233
1594392000|2020-07-10 14:40:00|124.44|124.73|124.44|124.72|2604
1594392300|2020-07-10 14:45:00|124.72|124.78|124.61|124.72|3987
1594392600|2020-07-10 14:50:00|124.76|124.85|124.76|124.85|770
1594392900|2020-07-10 14:55:00|124.74|124.74|124.715|124.715|1229
1594393200|2020-07-10 15:00:00|124.71|124.76|124.67|124.67|2701
1594393500|2020-07-10 15:05:00|124.63|124.63|124.49|124.548|10965
1594393800|2020-07-10 15:10:00|124.56|124.57|124.45|124.45|2455
1594394100|2020-07-10 15:15:00|124.475|124.49|124.245|124.245|2558
1594394400|2020-07-10 15:20:00|124.35|124.42|124.35|124.418|1217
1594394700|2020-07-10 15:25:00|124.405|124.46|124.405|124.45|2016
1594395000|2020-07-10 15:30:00|124.41|124.41|124.304|124.304|522
1594395300|2020-07-10 15:35:00|124.36|124.37|124.34|124.365|3530
1594395600|2020-07-10 15:40:00|124.33|124.52|124.33|124.47|1726
1594395900|2020-07-10 15:45:00|124.42|124.44|124.42|124.44|282
1594396200|2020-07-10 15:50:00|124.465|124.5|124.43|124.45|565
1594396500|2020-07-10 15:55:00|124.42|124.585|124.42|124.51|2230
1594397100|2020-07-10 16:05:00|124.556|124.59|124.42|124.59|1601
1594397400|2020-07-10 16:10:00|124.5|124.581|124.49|124.49|814
1594397700|2020-07-10 16:15:00|124.49|124.53|124.48|124.48|1438
1594398000|2020-07-10 16:20:00|124.364|124.38|124.364|124.38|648
1594398300|2020-07-10 16:25:00|124.4|124.4|124.37|124.4|1131
1594398600|2020-07-10 16:30:00|124.41|124.41|124.41|124.41|399
1594399200|2020-07-10 16:40:00|124.28|124.34|124.28|124.34|1131
1594399500|2020-07-10 16:45:00|124.344|124.344|124.321|124.321|460
1594399800|2020-07-10 16:50:00|124.31|124.31|124.31|124.31|207
1594400100|2020-07-10 16:55:00|124.31|124.5|124.31|124.5|3868
1594400700|2020-07-10 17:05:00|124.5|124.54|124.5|124.5|1986
1594401000|2020-07-10 17:10:00|124.5|124.53|124.44|124.53|2109
1594401300|2020-07-10 17:15:00|124.49|124.49|124.454|124.46|1098
1594401600|2020-07-10 17:20:00|124.46|124.53|124.43|124.53|9515
1594401900|2020-07-10 17:25:00|124.51|124.65|124.51|124.623|13637
1594402200|2020-07-10 17:30:00|124.66|124.67|124.65|124.65|1155
1594402500|2020-07-10 17:35:00|124.64|124.72|124.64|124.72|1087
1594402800|2020-07-10 17:40:00|124.72|124.76|124.72|124.76|374
1594403100|2020-07-10 17:45:00|124.79|124.82|124.726|124.82|2937
1594403400|2020-07-10 17:50:00|124.81|124.835|124.8|124.8|2001
1594403700|2020-07-10 17:55:00|124.79|124.84|124.79|124.82|890
1594404000|2020-07-10 18:00:00|124.86|124.87|124.81|124.81|772
1594404300|2020-07-10 18:05:00|124.79|124.85|124.78|124.85|1917
1594404600|2020-07-10 18:10:00|124.84|124.84|124.81|124.81|1415
1594404900|2020-07-10 18:15:00|124.82|124.82|124.69|124.69|903
1594405200|2020-07-10 18:20:00|124.68|124.68|124.62|124.62|646
1594405500|2020-07-10 18:25:00|124.64|124.65|124.64|124.65|356
1594405800|2020-07-10 18:30:00|124.745|124.825|124.745|124.825|1353
1594406100|2020-07-10 18:35:00|124.85|124.85|124.801|124.801|362
1594406400|2020-07-10 18:40:00|124.925|124.93|124.92|124.92|1014
1594406700|2020-07-10 18:45:00|124.94|124.96|124.904|124.93|2189
1594407000|2020-07-10 18:50:00|124.935|124.96|124.925|124.96|1091
1594407300|2020-07-10 18:55:00|124.95|124.96|124.939|124.94|1211
1594407600|2020-07-10 19:00:00|124.85|124.88|124.805|124.805|740
1594407900|2020-07-10 19:05:00|124.87|124.87|124.795|124.81|1365
1594408200|2020-07-10 19:10:00|124.82|124.93|124.81|124.93|3972
1594408500|2020-07-10 19:15:00|124.92|124.96|124.92|124.96|1873
1594408800|2020-07-10 19:20:00|124.96|124.96|124.9|124.9|875
1594409100|2020-07-10 19:25:00|124.92|124.92|124.86|124.92|768
1594409400|2020-07-10 19:30:00|124.93|124.98|124.89|124.97|4795
1594409700|2020-07-10 19:35:00|124.95|125|124.81|124.89|7000
1594410000|2020-07-10 19:40:00|124.9|124.91|124.8|124.85|8666
1594410300|2020-07-10 19:45:00|124.875|125.015|124.865|125.01|4999
1594410600|2020-07-10 19:50:00|124.99|125.05|124.9|125.015|6729
1594410900|2020-07-10 19:55:00|124.99|125.05|124.9|124.97|12799
1594411200|2020-07-10 20:00:00|124.97|124.97|124.97|124.97|4557
1594412100|2020-07-10 20:15:00|124.97|124.97|124.97|124.97|0
1594647000|2020-07-13 13:30:00|126.66|126.66|126.14|126.44|5342
1594647300|2020-07-13 13:35:00|126.38|126.38|126.26|126.26|1451
1594647600|2020-07-13 13:40:00|126.425|126.44|126.306|126.38|1996
1594647900|2020-07-13 13:45:00|126.41|126.48|126.32|126.47|5583
1594648200|2020-07-13 13:50:00|126.38|126.38|126.38|126.38|374
1594648500|2020-07-13 13:55:00|126.53|126.53|126.26|126.26|998
1594648800|2020-07-13 14:00:00|126.25|126.25|126.16|126.16|2225
1594649100|2020-07-13 14:05:00|126.23|126.44|126.23|126.44|1464
1594649400|2020-07-13 14:10:00|126.46|126.55|126.28|126.31|9375
1594649700|2020-07-13 14:15:00|126.36|126.41|126.36|126.41|783
1594650000|2020-07-13 14:20:00|126.38|126.47|126.34|126.45|3034
1594650300|2020-07-13 14:25:00|126.46|126.54|126.45|126.47|7662
1594650600|2020-07-13 14:30:00|126.48|126.515|126.4|126.4|2800
1594650900|2020-07-13 14:35:00|126.4|126.4|126.28|126.33|1446
1594651200|2020-07-13 14:40:00|126.26|126.26|126.25|126.25|1322
1594651500|2020-07-13 14:45:00|126.11|126.2|126.08|126.2|1900
1594651800|2020-07-13 14:50:00|126.23|126.24|126.145|126.145|1347
1594652100|2020-07-13 14:55:00|126.19|126.27|126.19|126.27|960
1594652400|2020-07-13 15:00:00|126.421|126.421|126.3|126.39|714
1594652700|2020-07-13 15:05:00|126.42|126.42|126.38|126.39|1262
1594653000|2020-07-13 15:10:00|126.368|126.368|126.368|126.368|222
1594653300|2020-07-13 15:15:00|126.37|126.37|126.285|126.285|790
1594653600|2020-07-13 15:20:00|126.3|126.33|126.3|126.3|1545
1594653900|2020-07-13 15:25:00|126.28|126.41|126.28|126.39|1645
1594654200|2020-07-13 15:30:00|126.328|126.356|126.275|126.275|1303
1594654500|2020-07-13 15:35:00|126.275|126.275|126.275|126.275|721
1594654800|2020-07-13 15:40:00|126.33|126.37|126.313|126.313|1139
1594655100|2020-07-13 15:45:00|126.26|126.26|126.26|126.26|876
1594655400|2020-07-13 15:50:00|126.211|126.27|126.21|126.21|1754
1594655700|2020-07-13 15:55:00|126.24|126.305|126.24|126.305|479
1594656000|2020-07-13 16:00:00|126.29|126.29|126.26|126.283|784
1594656300|2020-07-13 16:05:00|126.211|126.235|126.211|126.235|709
1594656600|2020-07-13 16:10:00|126.23|126.24|126.18|126.215|1714
1594656900|2020-07-13 16:15:00|126.24|126.3|126.24|126.3|863
1594657200|2020-07-13 16:20:00|126.2|126.3|126.2|126.3|808
1594657500|2020-07-13 16:25:00|126.36|126.36|126.36|126.36|689
1594657800|2020-07-13 16:30:00|126.36|126.374|126.36|126.374|535
1594658100|2020-07-13 16:35:00|126.37|126.37|126.3|126.36|1680
1594658400|2020-07-13 16:40:00|126.42|126.45|126.39|126.45|1981
1594658700|2020-07-13 16:45:00|126.45|126.45|126.395|126.395|1391
1594659000|2020-07-13 16:50:00|126.38|126.39|126.38|126.39|1203
1594659300|2020-07-13 16:55:00|126.41|126.419|126.33|126.34|2296
1594659600|2020-07-13 17:00:00|126.412|126.43|126.34|126.4|3089
1594659900|2020-07-13 17:05:00|126.4|126.55|126.4|126.44|3751
1594660200|2020-07-13 17:10:00|126.43|126.48|126.42|126.48|1771
1594660500|2020-07-13 17:15:00|126.48|126.53|126.45|126.47|8412
1594660800|2020-07-13 17:20:00|126.52|126.52|126.47|126.51|2489
1594661100|2020-07-13 17:25:00|126.48|126.49|126.48|126.49|396
1594661400|2020-07-13 17:30:00|126.48|126.61|126.46|126.61|1954
1594661700|2020-07-13 17:35:00|126.63|126.63|126.56|126.585|1168
1594662000|2020-07-13 17:40:00|126.58|126.58|126.5|126.5|1299
1594662600|2020-07-13 17:50:00|126.48|126.48|126.44|126.44|757
1594662900|2020-07-13 17:55:00|126.48|126.53|126.48|126.53|913
1594663200|2020-07-13 18:00:00|126.5|126.5|126.3|126.3|1475
1594663500|2020-07-13 18:05:00|126.28|126.28|126.16|126.2|2012
1594663800|2020-07-13 18:10:00|126.18|126.22|126.07|126.07|1768
1594664100|2020-07-13 18:15:00|126.08|126.13|126.08|126.1|2940
1594664400|2020-07-13 18:20:00|126.045|126.045|125.87|125.87|6542
1594664700|2020-07-13 18:25:00|125.9|126.12|125.83|125.89|13791
1594665000|2020-07-13 18:30:00|125.915|125.96|125.835|125.87|3559
1594665300|2020-07-13 18:35:00|125.84|125.88|125.785|125.88|2454
1594665600|2020-07-13 18:40:00|125.98|126|125.96|125.98|6155
1594665900|2020-07-13 18:45:00|125.93|125.98|125.77|125.98|2772
1594666200|2020-07-13 18:50:00|125.96|126|125.93|126|2964
1594666500|2020-07-13 18:55:00|126.01|126.03|125.96|126.03|1024
1594666800|2020-07-13 19:00:00|125.99|125.99|125.91|125.93|3691
1594667100|2020-07-13 19:05:00|125.915|125.93|125.61|125.725|3508
1594667400|2020-07-13 19:10:00|125.78|125.9|125.74|125.85|3105
1594667700|2020-07-13 19:15:00|125.78|125.79|125.67|125.705|2946
1594668000|2020-07-13 19:20:00|125.68|125.69|125.47|125.485|3847
1594668300|2020-07-13 19:25:00|125.48|125.5|125.36|125.5|2787
1594668600|2020-07-13 19:30:00|125.43|125.45|125.14|125.14|3377
1594668900|2020-07-13 19:35:00|125.17|125.22|125.06|125.16|4899
1594669200|2020-07-13 19:40:00|125.14|125.36|125.13|125.27|5444
1594669500|2020-07-13 19:45:00|125.2|125.2|124.83|124.875|9329
1594669800|2020-07-13 19:50:00|124.82|125.06|124.82|124.94|6797
1594670100|2020-07-13 19:55:00|124.92|125.06|124.92|125.06|13027
1594670400|2020-07-13 20:00:00|125.05|125.05|125.05|125.05|0
1594671300|2020-07-13 20:15:00|125.05|125.05|125.05|125.05|0
1594731900|2020-07-14 13:05:00|125.06|125.06|125.06|125.06|0
1594733400|2020-07-14 13:30:00|125.15|125.346|125.15|125.346|4660
1594733700|2020-07-14 13:35:00|125.345|125.345|125.27|125.275|844
1594734000|2020-07-14 13:40:00|125.385|125.74|125.385|125.5|1207
1594734300|2020-07-14 13:45:00|125.51|125.68|125.46|125.46|2073
1594734600|2020-07-14 13:50:00|125.26|125.49|125.26|125.49|529
1594734900|2020-07-14 13:55:00|125.49|125.72|125.49|125.72|2283
1594735200|2020-07-14 14:00:00|125.71|125.71|125.45|125.45|2645
1594735500|2020-07-14 14:05:00|125.35|125.35|125.27|125.27|540
1594735800|2020-07-14 14:10:00|125.23|125.52|125.23|125.34|1661
1594736100|2020-07-14 14:15:00|125.41|125.45|125.41|125.44|2053
1594736400|2020-07-14 14:20:00|125.44|125.55|125.44|125.55|748
1594736700|2020-07-14 14:25:00|125.49|125.75|125.49|125.75|1187
1594737000|2020-07-14 14:30:00|125.92|126.14|125.92|126.14|1345
1594737300|2020-07-14 14:35:00|126.08|126.08|125.82|125.82|1673
1594737600|2020-07-14 14:40:00|125.94|125.99|125.78|125.8|7508
1594737900|2020-07-14 14:45:00|125.7|125.7|125.42|125.58|2937
1594738200|2020-07-14 14:50:00|125.72|125.73|125.53|125.53|2164
1594738500|2020-07-14 14:55:00|125.59|125.59|125.4|125.43|3099
1594738800|2020-07-14 15:00:00|125.52|125.75|125.52|125.72|3791
1594739100|2020-07-14 15:05:00|125.69|125.825|125.69|125.7|2414
1594739400|2020-07-14 15:10:00|125.67|125.76|125.66|125.72|3365
1594739700|2020-07-14 15:15:00|125.75|125.77|125.63|125.77|1864
1594740000|2020-07-14 15:20:00|125.8|125.865|125.72|125.8|2087
1594740300|2020-07-14 15:25:00|125.8|125.8|125.78|125.79|1490
1594740600|2020-07-14 15:30:00|125.73|125.86|125.725|125.86|25521
1594740900|2020-07-14 15:35:00|125.78|125.78|125.78|125.78|1055
1594741200|2020-07-14 15:40:00|125.7|126.11|125.7|126.11|4142
1594741500|2020-07-14 15:45:00|125.962|125.98|125.96|125.98|694
1594741800|2020-07-14 15:50:00|125.94|125.94|125.89|125.89|283
1594742100|2020-07-14 15:55:00|125.81|125.91|125.73|125.891|1521
1594742400|2020-07-14 16:00:00|125.9|125.9|125.848|125.9|599
1594742700|2020-07-14 16:05:00|125.89|125.89|125.77|125.77|1003
1594743000|2020-07-14 16:10:00|125.7|125.74|125.69|125.74|1437
1594743300|2020-07-14 16:15:00|125.728|125.77|125.728|125.77|288
1594743600|2020-07-14 16:20:00|125.93|125.93|125.93|125.93|491
1594743900|2020-07-14 16:25:00|125.9|125.9|125.745|125.75|1683
1594744200|2020-07-14 16:30:00|125.78|125.78|125.77|125.77|704
1594744500|2020-07-14 16:35:00|125.81|125.88|125.81|125.88|520
1594744800|2020-07-14 16:40:00|125.78|125.78|125.74|125.74|1005
1594745100|2020-07-14 16:45:00|125.81|125.9|125.81|125.9|574
1594745400|2020-07-14 16:50:00|125.9|125.9|125.85|125.85|678
1594745700|2020-07-14 16:55:00|125.76|125.76|125.72|125.72|426
1594746000|2020-07-14 17:00:00|125.68|125.69|125.68|125.69|244
1594746300|2020-07-14 17:05:00|125.64|125.7|125.6|125.61|1743
1594746600|2020-07-14 17:10:00|125.57|125.65|125.57|125.65|610
1594746900|2020-07-14 17:15:00|125.66|125.74|125.66|125.716|743
1594747200|2020-07-14 17:20:00|125.78|125.78|125.78|125.78|784
1594747500|2020-07-14 17:25:00|125.78|125.81|125.74|125.74|1461
1594747800|2020-07-14 17:30:00|125.74|125.87|125.74|125.818|1482
1594748100|2020-07-14 17:35:00|125.79|125.88|125.79|125.88|474
1594748400|2020-07-14 17:40:00|125.93|125.94|125.91|125.92|776
1594748700|2020-07-14 17:45:00|125.96|125.96|125.96|125.96|223
1594749000|2020-07-14 17:50:00|125.9|125.98|125.9|125.98|900
1594749300|2020-07-14 17:55:00|125.98|126.02|125.84|125.84|2865
1594749600|2020-07-14 18:00:00|125.811|126.09|125.811|125.96|1411
1594749900|2020-07-14 18:05:00|125.89|125.93|125.88|125.9|1874
1594750200|2020-07-14 18:10:00|125.96|126.04|125.934|125.934|1235
1594750500|2020-07-14 18:15:00|126.03|126.14|126.03|126.14|2682
1594750800|2020-07-14 18:20:00|126.17|126.27|126.16|126.27|748
1594751100|2020-07-14 18:25:00|126.27|126.27|126.071|126.102|2523
1594751400|2020-07-14 18:30:00|126.14|126.14|126.03|126.05|2803
1594751700|2020-07-14 18:35:00|126.04|126.06|126.03|126.04|6898
1594752000|2020-07-14 18:40:00|126.03|126.06|126.03|126.06|2461
1594752300|2020-07-14 18:45:00|126.08|126.095|126.03|126.03|8302
1594752600|2020-07-14 18:50:00|126.05|126.13|126.05|126.12|2951
1594752900|2020-07-14 18:55:00|126.2|126.34|126.2|126.31|852
1594753200|2020-07-14 19:00:00|126.33|126.39|126.12|126.12|1377
1594753500|2020-07-14 19:05:00|126.13|126.17|126.13|126.17|988
1594753800|2020-07-14 19:10:00|126.205|126.205|126.14|126.15|1253
1594754100|2020-07-14 19:15:00|126.14|126.14|126.05|126.06|1466
1594754400|2020-07-14 19:20:00|126.11|126.21|126.11|126.21|651
1594754700|2020-07-14 19:25:00|126.19|126.39|126.18|126.39|1837
1594755000|2020-07-14 19:30:00|126.39|126.39|126.32|126.325|1496
1594755300|2020-07-14 19:35:00|126.34|126.34|126.23|126.3|3894
1594755600|2020-07-14 19:40:00|126.34|126.44|126.335|126.39|1892
1594755900|2020-07-14 19:45:00|126.385|126.5|126.32|126.49|13407
1594756200|2020-07-14 19:50:00|126.57|126.63|126.47|126.495|5592
1594756500|2020-07-14 19:55:00|126.46|126.55|126.41|126.43|8969
1594756800|2020-07-14 20:00:00|126.43|126.43|126.43|126.43|0
1594757700|2020-07-14 20:15:00|126.43|126.43|126.43|126.43|0
1594759500|2020-07-14 20:45:00|126.43|126.43|126.43|126.43|0
1594816200|2020-07-15 12:30:00|127.57|127.57|127.57|127.57|0
1594819800|2020-07-15 13:30:00|127.82|128.15|127.75|127.96|5871
1594820100|2020-07-15 13:35:00|127.71|127.86|127.67|127.67|2452
1594820400|2020-07-15 13:40:00|127.9|127.9|127.68|127.71|1281
1594820700|2020-07-15 13:45:00|127.84|127.91|127.68|127.76|3638
1594821000|2020-07-15 13:50:00|127.74|127.78|127.45|127.55|1716
1594821300|2020-07-15 13:55:00|127.6|127.68|127.6|127.6|1561
1594821600|2020-07-15 14:00:00|127.6|127.6|127.54|127.55|3133
1594821900|2020-07-15 14:05:00|127.6|127.68|127.58|127.64|2370
1594822200|2020-07-15 14:10:00|127.63|127.63|127.59|127.59|2064
1594822500|2020-07-15 14:15:00|127.64|127.67|127.64|127.67|731
1594822800|2020-07-15 14:20:00|127.77|127.77|127.74|127.75|726
1594823100|2020-07-15 14:25:00|127.74|127.83|127.74|127.8|2706
1594823400|2020-07-15 14:30:00|127.9|127.9|127.89|127.9|1298
1594823700|2020-07-15 14:35:00|127.9|127.9|127.87|127.87|687
1594824000|2020-07-15 14:40:00|127.86|127.91|127.85|127.875|2366
1594824300|2020-07-15 14:45:00|127.887|127.89|127.85|127.85|2807
1594824600|2020-07-15 14:50:00|127.83|127.83|127.8|127.83|3570
1594824900|2020-07-15 14:55:00|127.83|127.87|127.79|127.79|3049
1594825200|2020-07-15 15:00:00|127.7|127.71|127.57|127.59|4840
1594825500|2020-07-15 15:05:00|127.59|127.71|127.58|127.67|3728
1594825800|2020-07-15 15:10:00|127.69|127.69|127.665|127.69|1897
1594826100|2020-07-15 15:15:00|127.69|127.69|127.6|127.6|1520
1594826400|2020-07-15 15:20:00|127.605|127.65|127.39|127.4|3474
1594826700|2020-07-15 15:25:00|127.415|127.55|127.415|127.55|2102
1594827000|2020-07-15 15:30:00|127.61|127.61|127.55|127.55|548
1594827300|2020-07-15 15:35:00|127.54|127.59|127.42|127.42|2614
1594827600|2020-07-15 15:40:00|127.355|127.39|127.31|127.39|860
1594827900|2020-07-15 15:45:00|127.26|127.26|127.255|127.255|368
1594828200|2020-07-15 15:50:00|127.225|127.31|127.225|127.31|1213
1594828500|2020-07-15 15:55:00|127.27|127.275|127.11|127.11|1480
1594828800|2020-07-15 16:00:00|127.085|127.085|126.958|127.005|1669
1594829100|2020-07-15 16:05:00|126.995|127.11|126.995|127.11|1916
1594829400|2020-07-15 16:10:00|127.03|127.1|127.005|127.1|616
1594829700|2020-07-15 16:15:00|127.118|127.118|127.118|127.118|315
1594830000|2020-07-15 16:20:00|127.08|127.08|127.08|127.08|354
1594830600|2020-07-15 16:30:00|127.08|127.08|126.94|126.94|3467
1594830900|2020-07-15 16:35:00|126.93|127.107|126.93|127.107|2306
1594831200|2020-07-15 16:40:00|126.99|127.06|126.99|127.06|1031
1594831500|2020-07-15 16:45:00|127.13|127.16|127.13|127.16|2149
1594831800|2020-07-15 16:50:00|127.13|127.16|127.09|127.09|1099
1594832400|2020-07-15 17:00:00|127.08|127.08|127.08|127.08|372
1594832700|2020-07-15 17:05:00|127.13|127.22|127.085|127.22|1602
1594833000|2020-07-15 17:10:00|127.16|127.16|127.065|127.1|1446
1594833600|2020-07-15 17:20:00|127.08|127.1|127.05|127.1|3128
1594833900|2020-07-15 17:25:00|127.14|127.195|127.14|127.195|474
1594834200|2020-07-15 17:30:00|127.155|127.155|127.155|127.155|279
1594834500|2020-07-15 17:35:00|127.155|127.29|127.155|127.26|2721
1594835100|2020-07-15 17:45:00|127.17|127.17|127.17|127.17|101
1594835400|2020-07-15 17:50:00|127.14|127.15|127.11|127.13|2626
1594835700|2020-07-15 17:55:00|127.12|127.12|127.07|127.07|607
1594836000|2020-07-15 18:00:00|127.02|127.25|127|127.235|2813
1594836300|2020-07-15 18:05:00|127.34|127.34|127.24|127.255|807
1594836600|2020-07-15 18:10:00|127.22|127.28|127.22|127.25|1666
1594836900|2020-07-15 18:15:00|127.22|127.275|127.2|127.27|2286
1594837200|2020-07-15 18:20:00|127.235|127.269|127.19|127.21|1529
1594837500|2020-07-15 18:25:00|127.229|127.26|127.21|127.26|1518
1594837800|2020-07-15 18:30:00|127.28|127.29|127.25|127.275|1177
1594838100|2020-07-15 18:35:00|127.21|127.25|127.21|127.25|943
1594838400|2020-07-15 18:40:00|127.2|127.22|127.2|127.22|1149
1594838700|2020-07-15 18:45:00|127.17|127.19|127.13|127.154|2259
1594839000|2020-07-15 18:50:00|127.15|127.18|127.14|127.14|1899
1594839300|2020-07-15 18:55:00|127.07|127.07|126.98|126.98|1568
1594839600|2020-07-15 19:00:00|126.975|127.04|126.975|127.04|2059
1594839900|2020-07-15 19:05:00|127.03|127.03|126.97|127.02|3346
1594840200|2020-07-15 19:10:00|126.98|127.03|126.96|126.96|1238
1594840500|2020-07-15 19:15:00|126.96|127.02|126.955|127.02|2092
1594840800|2020-07-15 19:20:00|126.99|127.05|126.99|127.03|2820
1594841100|2020-07-15 19:25:00|127.01|127.235|127|127.22|4010
1594841400|2020-07-15 19:30:00|127.23|127.305|127.225|127.305|4733
1594841700|2020-07-15 19:35:00|127.295|127.37|127.265|127.35|7427
1594842000|2020-07-15 19:40:00|127.32|127.32|127.185|127.26|4135
1594842300|2020-07-15 19:45:00|127.23|127.43|127.23|127.43|6701
1594842600|2020-07-15 19:50:00|127.33|127.46|127.17|127.17|25403
1594842900|2020-07-15 19:55:00|127.25|127.42|127.18|127.33|15975
1594843200|2020-07-15 20:00:00|127.33|127.33|127.33|127.33|4996
1594844100|2020-07-15 20:15:00|127.33|127.33|127.33|127.33|0
1594848900|2020-07-15 21:35:00|127.33|127.33|127.33|127.33|0
1594906200|2020-07-16 13:30:00|127.26|127.26|126.49|126.49|6913
1594906500|2020-07-16 13:35:00|126.46|126.61|126.46|126.61|1433
1594906800|2020-07-16 13:40:00|126.59|126.66|126.58|126.66|880
1594907100|2020-07-16 13:45:00|126.59|127.05|126.55|126.64|3982
1594907400|2020-07-16 13:50:00|126.64|126.73|126.56|126.71|9669
1594907700|2020-07-16 13:55:00|126.63|126.69|126.5|126.52|4934
1594908000|2020-07-16 14:00:00|126.515|126.515|126.345|126.365|1987
1594908300|2020-07-16 14:05:00|126.3|126.3|126.16|126.16|853
1594908600|2020-07-16 14:10:00|126.225|126.39|126.225|126.39|2588
1594908900|2020-07-16 14:15:00|126.41|126.49|126.36|126.49|1944
1594909200|2020-07-16 14:20:00|126.43|126.56|126.43|126.52|1509
1594909500|2020-07-16 14:25:00|126.52|126.72|126.415|126.66|7970
1594909800|2020-07-16 14:30:00|126.665|126.67|126.6|126.64|4530
1594910100|2020-07-16 14:35:00|126.72|126.72|126.6|126.69|2079
1594910400|2020-07-16 14:40:00|126.64|126.655|126.63|126.63|1346
1594910700|2020-07-16 14:45:00|126.64|126.7|126.62|126.69|661
1594911000|2020-07-16 14:50:00|126.655|126.74|126.64|126.64|2875
1594911300|2020-07-16 14:55:00|126.69|126.69|126.69|126.69|568
1594911600|2020-07-16 15:00:00|126.553|126.553|126.553|126.553|993
1594911900|2020-07-16 15:05:00|126.54|126.63|126.54|126.63|1996
1594912200|2020-07-16 15:10:00|126.7|126.7|126.67|126.67|741
1594912500|2020-07-16 15:15:00|126.72|126.72|126.65|126.65|1221
1594912800|2020-07-16 15:20:00|126.69|126.78|126.69|126.78|3289
1594913100|2020-07-16 15:25:00|126.81|126.85|126.77|126.85|576
1594913400|2020-07-16 15:30:00|126.78|126.78|126.665|126.665|1673
1594913700|2020-07-16 15:35:00|126.642|126.642|126.57|126.57|1887
1594914000|2020-07-16 15:40:00|126.58|126.62|126.49|126.49|2779
1594914300|2020-07-16 15:45:00|126.5|126.54|126.5|126.54|2989
1594914600|2020-07-16 15:50:00|126.59|126.61|126.51|126.61|1476
1594914900|2020-07-16 15:55:00|126.55|126.55|126.5|126.5|2133
1594915200|2020-07-16 16:00:00|126.49|126.49|126.49|126.49|242
1594915500|2020-07-16 16:05:00|126.5|126.54|126.5|126.5|583
1594915800|2020-07-16 16:10:00|126.49|126.57|126.47|126.47|960
1594916100|2020-07-16 16:15:00|126.45|126.45|126.375|126.375|454
1594916400|2020-07-16 16:20:00|126.37|126.37|126.26|126.26|1078
1594916700|2020-07-16 16:25:00|126.26|126.29|126.255|126.29|815
1594917000|2020-07-16 16:30:00|126.255|126.26|126.224|126.25|1366
1594917300|2020-07-16 16:35:00|126.255|126.29|126.255|126.285|555
1594917600|2020-07-16 16:40:00|126.27|126.31|126.27|126.31|786
1594917900|2020-07-16 16:45:00|126.355|126.383|126.275|126.3|1701
1594918200|2020-07-16 16:50:00|126.3|126.31|126.3|126.3|888
1594918500|2020-07-16 16:55:00|126.295|126.32|126.26|126.32|1906
1594918800|2020-07-16 17:00:00|126.31|126.374|126.31|126.33|1478
1594919100|2020-07-16 17:05:00|126.34|126.345|126.31|126.345|535
1594919400|2020-07-16 17:10:00|126.33|126.33|126.33|126.33|627
1594919700|2020-07-16 17:15:00|126.36|126.4|126.32|126.4|1712
1594920000|2020-07-16 17:20:00|126.4|126.65|126.4|126.65|2996
1594920300|2020-07-16 17:25:00|126.62|126.753|126.62|126.7|1647
1594920600|2020-07-16 17:30:00|126.76|126.76|126.65|126.71|1880
1594920900|2020-07-16 17:35:00|126.69|126.83|126.68|126.75|2965
1594921200|2020-07-16 17:40:00|126.68|126.68|126.67|126.67|334
1594921500|2020-07-16 17:45:00|126.67|126.88|126.67|126.88|785
1594921800|2020-07-16 17:50:00|126.74|126.86|126.74|126.82|1844
1594922100|2020-07-16 17:55:00|126.67|126.67|126.66|126.66|590
1594922400|2020-07-16 18:00:00|126.6|126.6|126.565|126.565|1100
1594922700|2020-07-16 18:05:00|126.54|126.635|126.54|126.59|882
1594923000|2020-07-16 18:10:00|126.63|126.63|126.59|126.595|735
1594923300|2020-07-16 18:15:00|126.595|126.632|126.55|126.55|510
1594923600|2020-07-16 18:20:00|126.59|126.59|126.55|126.59|425
1594923900|2020-07-16 18:25:00|126.55|126.72|126.55|126.72|3914
1594924200|2020-07-16 18:30:00|126.67|126.72|126.66|126.72|1349
1594924500|2020-07-16 18:35:00|126.71|126.71|126.7|126.7|833
1594924800|2020-07-16 18:40:00|126.67|126.67|126.58|126.58|2386
1594925100|2020-07-16 18:45:00|126.545|126.545|126.43|126.43|2449
1594925400|2020-07-16 18:50:00|126.39|126.39|126.26|126.26|12922
1594925700|2020-07-16 18:55:00|126.27|126.294|126.18|126.24|2609
1594926000|2020-07-16 19:00:00|126.3|126.334|126.27|126.28|4470
1594926300|2020-07-16 19:05:00|126.29|126.33|126.08|126.23|5866
1594926600|2020-07-16 19:10:00|126.24|126.25|126.17|126.17|1403
1594926900|2020-07-16 19:15:00|126.2|126.42|126.2|126.34|13801
1594927200|2020-07-16 19:20:00|126.52|126.52|126.46|126.47|1297
1594927500|2020-07-16 19:25:00|126.49|126.55|126.39|126.44|4696
1594927800|2020-07-16 19:30:00|126.44|126.5|126.365|126.44|10454
1594928100|2020-07-16 19:35:00|126.45|126.51|126.44|126.47|9537
1594928400|2020-07-16 19:40:00|126.54|126.82|126.54|126.74|3314
1594928700|2020-07-16 19:45:00|126.688|126.78|126.67|126.78|2511
1594929000|2020-07-16 19:50:00|126.69|126.69|126.5|126.58|3486
1594929300|2020-07-16 19:55:00|126.73|126.73|126.49|126.49|5585
1594929600|2020-07-16 20:00:00|126.49|126.49|126.49|126.49|2633
1594930500|2020-07-16 20:15:00|126.49|126.511|126.49|126.511|0
1594992600|2020-07-17 13:30:00|127.08|127.08|126.72|126.76|6872
1594992900|2020-07-17 13:35:00|126.76|126.765|126.76|126.765|367
1594993200|2020-07-17 13:40:00|126.87|126.87|126.7|126.84|1467
1594993500|2020-07-17 13:45:00|126.88|127.07|126.86|127|1756
1594993800|2020-07-17 13:50:00|126.9|126.9|126.9|126.9|343
1594994100|2020-07-17 13:55:00|126.84|126.93|126.84|126.925|2426
1594994400|2020-07-17 14:00:00|126.93|127.071|126.87|126.87|1343
1594994700|2020-07-17 14:05:00|126.93|126.93|126.79|126.81|1961
1594995000|2020-07-17 14:10:00|126.7|126.7|126.7|126.7|283
1594995300|2020-07-17 14:15:00|126.86|126.86|126.84|126.84|423
1594995600|2020-07-17 14:20:00|126.83|126.83|126.79|126.8|891
1594995900|2020-07-17 14:25:00|126.72|126.72|126.55|126.6|2483
1594996200|2020-07-17 14:30:00|126.58|126.66|126.54|126.57|3264
1594996500|2020-07-17 14:35:00|126.62|126.69|126.62|126.65|705
1594996800|2020-07-17 14:40:00|126.67|126.67|126.65|126.65|581
1594997100|2020-07-17 14:45:00|126.65|126.65|126.6|126.625|3731
1594997400|2020-07-17 14:50:00|126.72|126.75|126.7|126.7|1308
1594997700|2020-07-17 14:55:00|126.737|126.78|126.737|126.78|858
1594998000|2020-07-17 15:00:00|126.82|126.91|126.82|126.85|2478
1594998300|2020-07-17 15:05:00|126.84|126.875|126.83|126.83|2215
1594998600|2020-07-17 15:10:00|126.9|126.9|126.85|126.85|853
1594998900|2020-07-17 15:15:00|126.854|126.86|126.791|126.791|2791
1594999200|2020-07-17 15:20:00|126.87|126.87|126.84|126.84|1016
1594999500|2020-07-17 15:25:00|126.79|126.89|126.79|126.89|3191
1594999800|2020-07-17 15:30:00|126.89|126.91|126.8|126.8|2174
1595000100|2020-07-17 15:35:00|126.82|126.9|126.82|126.88|1817
1595000400|2020-07-17 15:40:00|126.91|126.91|126.79|126.79|1677
1595000700|2020-07-17 15:45:00|126.81|126.81|126.81|126.81|560
1595001000|2020-07-17 15:50:00|126.8|126.835|126.8|126.835|437
1595001600|2020-07-17 16:00:00|126.88|126.985|126.87|126.9|993
1595001900|2020-07-17 16:05:00|126.92|126.975|126.92|126.92|2129
1595002200|2020-07-17 16:10:00|126.95|126.97|126.94|126.94|383
1595002500|2020-07-17 16:15:00|126.94|126.94|126.9|126.9|1030
1595002800|2020-07-17 16:20:00|126.91|126.925|126.88|126.925|772
1595003100|2020-07-17 16:25:00|126.9|126.9|126.9|126.9|349
1595003400|2020-07-17 16:30:00|126.93|126.964|126.9|126.9|724
1595003700|2020-07-17 16:35:00|126.9|126.9|126.9|126.9|204
1595004000|2020-07-17 16:40:00|126.92|126.92|126.882|126.882|609
1595004300|2020-07-17 16:45:00|126.9|126.93|126.9|126.93|966
1595004600|2020-07-17 16:50:00|126.905|126.93|126.88|126.88|1415
1595004900|2020-07-17 16:55:00|126.91|126.91|126.815|126.9|1172
1595005200|2020-07-17 17:00:00|126.909|126.909|126.909|126.909|305
1595005800|2020-07-17 17:10:00|126.982|126.99|126.9|126.9|1255
1595006100|2020-07-17 17:15:00|126.9|126.96|126.85|126.88|1682
1595006700|2020-07-17 17:25:00|126.82|126.82|126.81|126.81|514
1595007000|2020-07-17 17:30:00|126.915|126.93|126.915|126.93|894
1595007300|2020-07-17 17:35:00|126.9|126.933|126.9|126.933|566
1595007600|2020-07-17 17:40:00|126.94|126.975|126.932|126.975|2387
1595007900|2020-07-17 17:45:00|127.02|127.02|126.925|126.925|1399
1595008200|2020-07-17 17:50:00|126.94|126.94|126.85|126.85|1463
1595008500|2020-07-17 17:55:00|126.845|126.86|126.84|126.85|1559
1595008800|2020-07-17 18:00:00|126.88|126.88|126.84|126.87|1328
1595009100|2020-07-17 18:05:00|126.87|126.94|126.87|126.94|1542
1595010000|2020-07-17 18:20:00|126.9|126.9|126.88|126.88|823
1595010300|2020-07-17 18:25:00|126.89|126.95|126.89|126.95|683
1595010600|2020-07-17 18:30:00|126.91|126.91|126.91|126.91|607
1595010900|2020-07-17 18:35:00|126.82|126.821|126.82|126.821|450
1595011200|2020-07-17 18:40:00|126.89|126.89|126.86|126.86|516
1595011500|2020-07-17 18:45:00|126.89|126.93|126.87|126.87|710
1595011800|2020-07-17 18:50:00|126.905|126.93|126.905|126.93|1225
1595012100|2020-07-17 18:55:00|126.93|127|126.93|126.96|4136
1595012400|2020-07-17 19:00:00|126.96|127.02|126.96|127.005|2063
1595012700|2020-07-17 19:05:00|127.01|127.12|127.01|127.12|1543
1595013000|2020-07-17 19:10:00|127.105|127.105|127.02|127.02|1040
1595013300|2020-07-17 19:15:00|126.995|127.08|126.95|127.055|3155
1595013600|2020-07-17 19:20:00|127.09|127.12|127.08|127.12|1130
1595013900|2020-07-17 19:25:00|127.18|127.18|127.1|127.1|1874
1595014200|2020-07-17 19:30:00|127.14|127.15|127.095|127.15|2384
1595014500|2020-07-17 19:35:00|127.18|127.18|127.15|127.18|1277
1595014800|2020-07-17 19:40:00|127.2|127.23|127.161|127.175|2855
1595015100|2020-07-17 19:45:00|127.16|127.31|127.15|127.31|7731
1595015400|2020-07-17 19:50:00|127.33|127.33|127.17|127.17|7389
1595015700|2020-07-17 19:55:00|127.18|127.32|127.06|127.06|11352
1595016000|2020-07-17 20:00:00|127.06|127.06|127.06|127.06|4726
1595016900|2020-07-17 20:15:00|127.06|127.06|127.06|127.06|0
1595020800|2020-07-17 21:20:00|127.06|127.06|127.06|127.06|0
1595251800|2020-07-20 13:30:00|127.18|127.33|127.15|127.15|5132
1595252100|2020-07-20 13:35:00|127.16|127.3|127.06|127.3|4500
1595252400|2020-07-20 13:40:00|127.28|127.405|127.25|127.4|4525
1595252700|2020-07-20 13:45:00|127.255|127.255|127.195|127.195|511
1595253000|2020-07-20 13:50:00|127.215|127.335|127.14|127.305|2167
1595253300|2020-07-20 13:55:00|127.36|127.36|127.24|127.335|2282
1595253600|2020-07-20 14:00:00|127.33|127.42|127.31|127.39|7440
1595253900|2020-07-20 14:05:00|127.403|127.455|127.34|127.34|4183
1595254200|2020-07-20 14:10:00|127.35|127.35|127.17|127.17|2160
1595254500|2020-07-20 14:15:00|127.26|127.26|127.055|127.055|4460
1595254800|2020-07-20 14:20:00|127.045|127.125|127.01|127.05|2831
1595255100|2020-07-20 14:25:00|127.15|127.15|127.07|127.1|2112
1595255400|2020-07-20 14:30:00|127.11|127.11|127.08|127.1|3093
1595255700|2020-07-20 14:35:00|127.12|127.15|127.07|127.14|3624
1595256000|2020-07-20 14:40:00|127.1|127.12|127.09|127.12|2325
1595256300|2020-07-20 14:45:00|127.08|127.08|127.08|127.08|234
1595256600|2020-07-20 14:50:00|127.05|127.05|126.94|126.94|2598
1595256900|2020-07-20 14:55:00|126.96|127.085|126.94|127.06|3892
1595257200|2020-07-20 15:00:00|127.06|127.13|127.06|127.115|1681
1595257500|2020-07-20 15:05:00|127.096|127.096|127.096|127.096|425
1595257800|2020-07-20 15:10:00|127.06|127.06|127.06|127.06|168
1595258100|2020-07-20 15:15:00|127.04|127.1|127.04|127.1|1655
1595258400|2020-07-20 15:20:00|127.07|127.09|127.04|127.04|1556
1595258700|2020-07-20 15:25:00|127.01|127.04|127|127|1751
1595259000|2020-07-20 15:30:00|126.97|126.97|126.97|126.97|207
1595259300|2020-07-20 15:35:00|126.98|127.05|126.92|127.03|1968
1595259600|2020-07-20 15:40:00|127|127.005|127|127.005|526
1595259900|2020-07-20 15:45:00|127.03|127.04|126.98|127|1106
1595260200|2020-07-20 15:50:00|127.03|127.03|127.01|127.01|395
1595260500|2020-07-20 15:55:00|127.02|127.05|127|127.03|1554
1595260800|2020-07-20 16:00:00|127.04|127.04|126.99|127.01|1379
1595261100|2020-07-20 16:05:00|126.99|127.05|126.99|127.05|872
1595261400|2020-07-20 16:10:00|127.1|127.125|127.1|127.125|561
1595261700|2020-07-20 16:15:00|127.19|127.24|127.19|127.24|788
1595262000|2020-07-20 16:20:00|127.205|127.205|127.19|127.19|684
1595262300|2020-07-20 16:25:00|127.2|127.24|127.19|127.24|2748
1595262600|2020-07-20 16:30:00|127.24|127.24|127.2|127.2|950
1595262900|2020-07-20 16:35:00|127.24|127.3|127.24|127.3|817
1595263200|2020-07-20 16:40:00|127.29|127.31|127.28|127.28|3225
1595263500|2020-07-20 16:45:00|127.3|127.37|127.3|127.35|1926
1595263800|2020-07-20 16:50:00|127.33|127.33|127.33|127.33|268
1595264100|2020-07-20 16:55:00|127.33|127.37|127.33|127.35|1204
1595264400|2020-07-20 17:00:00|127.32|127.32|127.32|127.32|179
1595264700|2020-07-20 17:05:00|127.31|127.36|127.31|127.36|1395
1595265000|2020-07-20 17:10:00|127.35|127.35|127.34|127.34|561
1595265300|2020-07-20 17:15:00|127.35|127.355|127.35|127.355|497
1595265600|2020-07-20 17:20:00|127.4|127.4|127.36|127.39|1785
1595265900|2020-07-20 17:25:00|127.36|127.36|127.313|127.313|1208
1595266200|2020-07-20 17:30:00|127.35|127.39|127.35|127.38|1247
1595266500|2020-07-20 17:35:00|127.37|127.41|127.368|127.38|1622
1595266800|2020-07-20 17:40:00|127.39|127.46|127.39|127.46|955
1595267100|2020-07-20 17:45:00|127.43|127.43|127.39|127.42|2066
1595267400|2020-07-20 17:50:00|127.48|127.48|127.42|127.42|445
1595267700|2020-07-20 17:55:00|127.45|127.49|127.45|127.49|675
1595268000|2020-07-20 18:00:00|127.44|127.44|127.41|127.43|585
1595268300|2020-07-20 18:05:00|127.46|127.48|127.44|127.46|1958
1595268600|2020-07-20 18:10:00|127.47|127.48|127.46|127.46|829
1595268900|2020-07-20 18:15:00|127.46|127.48|127.46|127.47|1315
1595269200|2020-07-20 18:20:00|127.45|127.46|127.45|127.46|828
1595269500|2020-07-20 18:25:00|127.49|127.5|127.477|127.5|1996
1595269800|2020-07-20 18:30:00|127.53|127.53|127.53|127.53|463
1595270100|2020-07-20 18:35:00|127.56|127.56|127.56|127.56|153
1595270400|2020-07-20 18:40:00|127.52|127.52|127.48|127.48|1391
1595270700|2020-07-20 18:45:00|127.45|127.49|127.45|127.49|628
1595271000|2020-07-20 18:50:00|127.47|127.48|127.47|127.48|413
1595271300|2020-07-20 18:55:00|127.48|127.48|127.48|127.48|334
1595271600|2020-07-20 19:00:00|127.49|127.51|127.49|127.495|766
1595271900|2020-07-20 19:05:00|127.48|127.514|127.48|127.49|1397
1595272200|2020-07-20 19:10:00|127.52|127.53|127.49|127.51|1985
1595272500|2020-07-20 19:15:00|127.445|127.57|127.445|127.56|1929
1595272800|2020-07-20 19:20:00|127.55|127.55|127.55|127.55|1154
1595273100|2020-07-20 19:25:00|127.57|127.58|127.55|127.56|926
1595273400|2020-07-20 19:30:00|127.56|127.64|127.56|127.59|2505
1595273700|2020-07-20 19:35:00|127.55|127.62|127.55|127.595|1355
1595274000|2020-07-20 19:40:00|127.535|127.535|127.49|127.49|1071
1595274300|2020-07-20 19:45:00|127.5|127.5|127.46|127.47|2156
1595274600|2020-07-20 19:50:00|127.44|127.46|127.4|127.4|1620
1595274900|2020-07-20 19:55:00|127.41|127.41|127.27|127.305|13813
1595275200|2020-07-20 20:00:00|127.28|127.28|127.28|127.28|0
1595276100|2020-07-20 20:15:00|127.28|127.28|127.28|127.28|0
1595333700|2020-07-21 12:15:00|127.28|127.28|127.28|127.28|0
1595338200|2020-07-21 13:30:00|127.23|127.34|127.1|127.1|4594
1595338500|2020-07-21 13:35:00|127.055|127.071|126.81|126.93|10398
1595338800|2020-07-21 13:40:00|126.964|127.11|126.88|126.88|5477
1595339100|2020-07-21 13:45:00|126.76|126.776|126.52|126.57|4323
1595339400|2020-07-21 13:50:00|126.56|126.84|126.56|126.82|7696
1595339700|2020-07-21 13:55:00|126.77|126.95|126.73|126.95|912
1595340000|2020-07-21 14:00:00|126.905|126.905|126.75|126.77|2599
1595340300|2020-07-21 14:05:00|126.91|126.91|126.79|126.79|1153
1595340600|2020-07-21 14:10:00|126.81|126.85|126.795|126.85|895
1595340900|2020-07-21 14:15:00|126.85|126.85|126.79|126.83|1313
1595341200|2020-07-21 14:20:00|126.8|126.813|126.8|126.813|648
1595341500|2020-07-21 14:25:00|126.805|126.805|126.52|126.52|3550
1595341800|2020-07-21 14:30:00|126.56|126.75|126.55|126.55|1078
1595342100|2020-07-21 14:35:00|126.55|126.55|126.45|126.5|1926
1595342400|2020-07-21 14:40:00|126.575|126.63|126.575|126.58|961
1595342700|2020-07-21 14:45:00|126.69|126.69|126.69|126.69|259
1595343000|2020-07-21 14:50:00|126.8|126.8|126.8|126.8|668
1595343600|2020-07-21 15:00:00|126.9|126.9|126.76|126.78|4741
1595343900|2020-07-21 15:05:00|126.74|126.82|126.74|126.8|5197
1595344200|2020-07-21 15:10:00|126.82|126.84|126.76|126.83|3510
1595344500|2020-07-21 15:15:00|126.85|127.02|126.81|127.01|5099
1595344800|2020-07-21 15:20:00|126.97|127.03|126.97|126.97|1619
1595345100|2020-07-21 15:25:00|126.97|126.98|126.96|126.98|938
1595345400|2020-07-21 15:30:00|127.05|127.05|126.93|126.93|1116
1595345700|2020-07-21 15:35:00|126.94|126.98|126.89|126.89|1600
1595346000|2020-07-21 15:40:00|126.81|126.81|126.81|126.81|437
1595346300|2020-07-21 15:45:00|126.79|126.79|126.77|126.77|728
1595346600|2020-07-21 15:50:00|126.79|126.79|126.73|126.73|1278
1595346900|2020-07-21 15:55:00|126.72|126.76|126.69|126.76|2775
1595347200|2020-07-21 16:00:00|126.79|126.825|126.72|126.72|731
1595347500|2020-07-21 16:05:00|126.805|126.805|126.76|126.76|536
1595347800|2020-07-21 16:10:00|126.81|126.81|126.715|126.81|3600
1595348100|2020-07-21 16:15:00|126.768|126.768|126.768|126.768|153
1595348400|2020-07-21 16:20:00|126.78|126.81|126.77|126.77|1355
1595349300|2020-07-21 16:35:00|126.88|126.88|126.84|126.84|1232
1595349900|2020-07-21 16:45:00|126.84|126.88|126.84|126.88|368
1595350200|2020-07-21 16:50:00|126.88|126.88|126.88|126.88|181
1595350500|2020-07-21 16:55:00|126.841|126.841|126.841|126.841|235
1595350800|2020-07-21 17:00:00|126.885|126.895|126.85|126.85|1038
1595351100|2020-07-21 17:05:00|126.87|126.87|126.84|126.84|1954
1595351400|2020-07-21 17:10:00|126.91|126.91|126.84|126.85|2614
1595351700|2020-07-21 17:15:00|126.76|126.85|126.76|126.85|1100
1595352000|2020-07-21 17:20:00|126.78|126.78|126.73|126.75|1157
1595352300|2020-07-21 17:25:00|126.76|126.76|126.73|126.73|589
1595352600|2020-07-21 17:30:00|126.81|126.84|126.77|126.78|1576
1595352900|2020-07-21 17:35:00|126.81|126.81|126.81|126.81|312
1595353200|2020-07-21 17:40:00|126.78|126.83|126.77|126.83|1557
1595353500|2020-07-21 17:45:00|126.84|126.84|126.82|126.82|1019
1595353800|2020-07-21 17:50:00|126.8|126.8|126.77|126.77|1327
1595354100|2020-07-21 17:55:00|126.75|126.75|126.72|126.72|630
1595354400|2020-07-21 18:00:00|126.71|126.76|126.71|126.75|2258
1595354700|2020-07-21 18:05:00|126.75|126.76|126.71|126.76|967
1595355000|2020-07-21 18:10:00|126.75|126.75|126.72|126.72|1019
1595355300|2020-07-21 18:15:00|126.715|126.715|126.63|126.63|2143
1595355600|2020-07-21 18:20:00|126.69|126.69|126.643|126.643|821
1595355900|2020-07-21 18:25:00|126.63|126.655|126.621|126.655|470
1595356200|2020-07-21 18:30:00|126.61|126.638|126.61|126.61|2574
1595356500|2020-07-21 18:35:00|126.556|126.587|126.53|126.587|1282
1595356800|2020-07-21 18:40:00|126.59|126.59|126.53|126.53|1024
1595357100|2020-07-21 18:45:00|126.52|126.57|126.52|126.53|1258
1595357400|2020-07-21 18:50:00|126.55|126.56|126.54|126.56|917
1595357700|2020-07-21 18:55:00|126.58|126.62|126.58|126.6|2025
1595358000|2020-07-21 19:00:00|126.6|126.634|126.575|126.59|1463
1595358300|2020-07-21 19:05:00|126.56|126.573|126.505|126.52|1742
1595358600|2020-07-21 19:10:00|126.37|126.37|126.28|126.28|535
1595358900|2020-07-21 19:15:00|126.37|126.37|126.333|126.37|3228
1595359200|2020-07-21 19:20:00|126.31|126.355|126.31|126.355|597
1595359500|2020-07-21 19:25:00|126.38|126.4|126.35|126.36|1185
1595359800|2020-07-21 19:30:00|126.39|126.44|126.34|126.41|3238
1595360100|2020-07-21 19:35:00|126.41|126.42|126.28|126.31|4450
1595360400|2020-07-21 19:40:00|126.29|126.37|126.29|126.355|1755
1595360700|2020-07-21 19:45:00|126.34|126.37|126.3|126.37|1332
1595361000|2020-07-21 19:50:00|126.29|126.29|126.165|126.195|3593
1595361300|2020-07-21 19:55:00|126.23|126.33|126.17|126.31|8756
1595361600|2020-07-21 20:00:00|126.27|126.27|126.27|126.27|3363
1595362500|2020-07-21 20:15:00|126.27|126.27|126.27|126.27|0
1595424600|2020-07-22 13:30:00|125.76|125.76|125.61|125.61|3477
1595424900|2020-07-22 13:35:00|125.742|125.86|125.742|125.86|1144
1595425200|2020-07-22 13:40:00|126.02|126.037|125.859|125.859|913
1595425500|2020-07-22 13:45:00|125.83|125.94|125.81|125.94|1344
1595425800|2020-07-22 13:50:00|125.93|125.93|125.93|125.93|244
1595426100|2020-07-22 13:55:00|125.94|125.94|125.776|125.776|714
1595426400|2020-07-22 14:00:00|125.785|125.785|125.49|125.67|1639
1595426700|2020-07-22 14:05:00|125.675|125.701|125.675|125.701|411
1595427000|2020-07-22 14:10:00|125.72|125.87|125.72|125.87|969
1595427300|2020-07-22 14:15:00|125.83|125.83|125.83|125.83|499
1595427600|2020-07-22 14:20:00|125.75|125.75|125.67|125.68|1351
1595427900|2020-07-22 14:25:00|125.695|125.735|125.586|125.586|1000
1595428200|2020-07-22 14:30:00|125.625|125.84|125.6|125.77|3368
1595428500|2020-07-22 14:35:00|125.77|125.87|125.77|125.87|1360
1595428800|2020-07-22 14:40:00|125.85|126.03|125.85|126.01|731
1595429100|2020-07-22 14:45:00|126.06|126.1|125.96|125.96|3510
1595429400|2020-07-22 14:50:00|125.855|125.938|125.855|125.938|3263
1595429700|2020-07-22 14:55:00|126.03|126.07|126.03|126.07|1784
1595430000|2020-07-22 15:00:00|126.03|126.08|126.01|126.04|1520
1595430300|2020-07-22 15:05:00|126.04|126.08|125.99|126.025|1786
1595430600|2020-07-22 15:10:00|125.85|125.85|125.74|125.77|1624
1595430900|2020-07-22 15:15:00|125.81|125.922|125.81|125.922|691
1595431200|2020-07-22 15:20:00|125.98|126.05|125.98|126.05|925
1595431800|2020-07-22 15:30:00|126.03|126.03|126.03|126.03|272
1595432100|2020-07-22 15:35:00|126.06|126.06|126.04|126.05|1411
1595432400|2020-07-22 15:40:00|126.05|126.05|126.04|126.04|693
1595433000|2020-07-22 15:50:00|126|126.13|126|126.06|927
1595433300|2020-07-22 15:55:00|126.05|126.05|126.015|126.015|436
1595433600|2020-07-22 16:00:00|126.03|126.03|125.979|126|1689
1595434500|2020-07-22 16:15:00|126.1|126.1|126.1|126.1|1137
1595434800|2020-07-22 16:20:00|126.13|126.13|126.13|126.13|533
1595435100|2020-07-22 16:25:00|126.12|126.12|126.07|126.08|710
1595435400|2020-07-22 16:30:00|126.071|126.11|126.03|126.11|1672
1595435700|2020-07-22 16:35:00|126.09|126.09|126.09|126.09|400
1595436000|2020-07-22 16:40:00|126.06|126.06|126.06|126.06|692
1595436300|2020-07-22 16:45:00|126.06|126.07|126.06|126.06|347
1595436600|2020-07-22 16:50:00|126.06|126.06|125.979|125.99|991
1595436900|2020-07-22 16:55:00|126.04|126.04|126.04|126.04|370
1595437200|2020-07-22 17:00:00|126.03|126.039|126|126|975
1595437800|2020-07-22 17:10:00|125.98|125.99|125.97|125.97|692
1595438100|2020-07-22 17:15:00|125.99|126.05|125.99|126.05|1409
1595438400|2020-07-22 17:20:00|126.06|126.084|125.96|126.084|1974
1595438700|2020-07-22 17:25:00|126.04|126.04|126.04|126.04|252
1595439000|2020-07-22 17:30:00|126.006|126.006|125.99|125.99|567
1595439300|2020-07-22 17:35:00|125.98|125.99|125.953|125.99|692
1595439600|2020-07-22 17:40:00|125.96|125.96|125.91|125.91|4876
1595439900|2020-07-22 17:45:00|125.89|125.91|125.81|125.81|854
1595440200|2020-07-22 17:50:00|125.86|125.88|125.86|125.88|574
1595440500|2020-07-22 17:55:00|125.86|125.87|125.8|125.81|2129
1595440800|2020-07-22 18:00:00|125.842|125.933|125.821|125.933|1508
1595441100|2020-07-22 18:05:00|125.9|125.986|125.89|125.986|921
1595441400|2020-07-22 18:10:00|125.935|125.95|125.91|125.95|1869
1595441700|2020-07-22 18:15:00|125.95|126.01|125.94|126.01|1691
1595442000|2020-07-22 18:20:00|125.994|126|125.95|125.95|1336
1595442300|2020-07-22 18:25:00|125.9|125.952|125.9|125.95|617
1595442600|2020-07-22 18:30:00|125.994|125.994|125.855|125.855|966
1595442900|2020-07-22 18:35:00|125.9|125.93|125.9|125.93|529
1595443200|2020-07-22 18:40:00|125.88|125.88|125.81|125.87|2683
1595444100|2020-07-22 18:55:00|125.93|126.01|125.93|126|1927
1595444700|2020-07-22 19:05:00|126.03|126.11|126.03|126.11|870
1595445000|2020-07-22 19:10:00|126.1|126.23|126.1|126.23|2280
1595445300|2020-07-22 19:15:00|126.158|126.205|126.158|126.2|1888
1595445600|2020-07-22 19:20:00|126.19|126.2|126.16|126.17|1644
1595445900|2020-07-22 19:25:00|126.18|126.18|126.13|126.13|1090
1595446200|2020-07-22 19:30:00|126.15|126.15|126.066|126.09|1590
1595446500|2020-07-22 19:35:00|126.09|126.19|126.09|126.18|1276
1595446800|2020-07-22 19:40:00|126.19|126.26|126.15|126.26|1182
1595447100|2020-07-22 19:45:00|126.29|126.33|126.29|126.33|1926
1595447400|2020-07-22 19:50:00|126.38|126.39|126.22|126.27|2440
1595447700|2020-07-22 19:55:00|126.28|126.3|126.21|126.26|8261
1595448000|2020-07-22 20:00:00|126.26|126.26|126.26|126.26|0
1595448900|2020-07-22 20:15:00|126.26|126.26|126.26|126.26|0
1595511000|2020-07-23 13:30:00|125.97|126.15|125.97|126.114|4214
1595511300|2020-07-23 13:35:00|126.18|126.27|126.18|126.26|3203
1595511600|2020-07-23 13:40:00|126.275|126.275|126.17|126.17|1783
1595511900|2020-07-23 13:45:00|126.27|126.27|126.27|126.27|209
1595512200|2020-07-23 13:50:00|126.33|126.355|126.31|126.31|1014
1595512500|2020-07-23 13:55:00|126.31|126.625|126.31|126.625|2003
1595512800|2020-07-23 14:00:00|126.58|126.61|126.57|126.59|1876
1595513100|2020-07-23 14:05:00|126.5|126.605|126.5|126.605|2392
1595513400|2020-07-23 14:10:00|126.56|126.56|126.295|126.33|990
1595513700|2020-07-23 14:15:00|126.315|126.315|126.2|126.22|1227
1595514000|2020-07-23 14:20:00|126.27|126.34|126.27|126.3|3575
1595514300|2020-07-23 14:25:00|126.39|126.52|126.39|126.5|1343
1595514600|2020-07-23 14:30:00|126.515|126.55|126.515|126.55|830
1595514900|2020-07-23 14:35:00|126.5|126.57|126.5|126.57|1527
1595515200|2020-07-23 14:40:00|126.61|126.75|126.61|126.73|2854
1595515500|2020-07-23 14:45:00|126.74|126.805|126.7|126.7|2030
1595516100|2020-07-23 14:55:00|126.72|126.75|126.59|126.599|3331
1595516400|2020-07-23 15:00:00|126.58|126.67|126.56|126.563|1388
1595516700|2020-07-23 15:05:00|126.48|126.75|126.42|126.75|1896
1595517000|2020-07-23 15:10:00|126.73|126.77|126.73|126.77|1080
1595517300|2020-07-23 15:15:00|126.78|126.78|126.746|126.746|1723
1595517600|2020-07-23 15:20:00|126.77|126.79|126.628|126.628|1474
1595517900|2020-07-23 15:25:00|126.78|126.78|126.71|126.78|525
1595518200|2020-07-23 15:30:00|126.7|126.81|126.7|126.8|1803
1595518500|2020-07-23 15:35:00|126.82|126.82|126.82|126.82|690
1595518800|2020-07-23 15:40:00|126.83|126.88|126.817|126.817|1015
1595519100|2020-07-23 15:45:00|126.82|126.89|126.81|126.89|796
1595519400|2020-07-23 15:50:00|126.91|126.92|126.86|126.915|1067
1595519700|2020-07-23 15:55:00|126.92|126.95|126.865|126.95|1716
1595520000|2020-07-23 16:00:00|126.84|126.84|126.84|126.84|1752
1595520300|2020-07-23 16:05:00|126.82|126.82|126.7|126.7|8964
1595520600|2020-07-23 16:10:00|126.7|126.8|126.7|126.795|994
1595520900|2020-07-23 16:15:00|126.76|126.76|126.76|126.76|763
1595521200|2020-07-23 16:20:00|126.81|126.84|126.81|126.84|703
1595521500|2020-07-23 16:25:00|126.75|126.75|126.71|126.75|1341
1595521800|2020-07-23 16:30:00|126.775|126.775|126.65|126.72|1466
1595522100|2020-07-23 16:35:00|126.7|126.76|126.7|126.76|842
1595522400|2020-07-23 16:40:00|126.73|126.78|126.72|126.775|1055
1595522700|2020-07-23 16:45:00|126.797|126.797|126.797|126.797|166
1595523000|2020-07-23 16:50:00|126.82|126.85|126.78|126.79|3540
1595523300|2020-07-23 16:55:00|126.8|126.8|126.755|126.785|2816
1595523600|2020-07-23 17:00:00|126.82|126.86|126.82|126.85|861
1595523900|2020-07-23 17:05:00|126.86|126.86|126.86|126.86|197
1595524200|2020-07-23 17:10:00|126.82|126.88|126.79|126.88|2315
1595524500|2020-07-23 17:15:00|126.87|126.87|126.62|126.63|1157
1595524800|2020-07-23 17:20:00|126.66|126.67|126.52|126.52|1199
1595525100|2020-07-23 17:25:00|126.53|126.66|126.53|126.66|3335
1595525400|2020-07-23 17:30:00|126.67|126.71|126.6|126.6|2100
1595525700|2020-07-23 17:35:00|126.53|126.58|126.53|126.53|1254
1595526000|2020-07-23 17:40:00|126.59|126.59|126.49|126.49|493
1595526300|2020-07-23 17:45:00|126.26|126.27|126.14|126.14|1518
1595526600|2020-07-23 17:50:00|126.17|126.17|126.17|126.17|485
1595526900|2020-07-23 17:55:00|126.066|126.16|126.03|126.15|2733
1595527200|2020-07-23 18:00:00|126.03|126.03|125.99|126.01|530
1595527500|2020-07-23 18:05:00|126.04|126.1|125.99|126.018|1355
1595527800|2020-07-23 18:10:00|126.01|126.04|125.88|125.89|1396
1595528100|2020-07-23 18:15:00|125.88|125.93|125.88|125.93|1688
1595528400|2020-07-23 18:20:00|125.95|126.01|125.937|126|1656
1595528700|2020-07-23 18:25:00|126.08|126.09|126.03|126.09|855
1595529000|2020-07-23 18:30:00|126.035|126.04|125.949|126.04|1494
1595529300|2020-07-23 18:35:00|125.96|125.98|125.96|125.98|548
1595529600|2020-07-23 18:40:00|125.845|125.94|125.845|125.94|720
1595529900|2020-07-23 18:45:00|125.93|125.94|125.74|125.86|1869
1595530200|2020-07-23 18:50:00|125.77|125.89|125.76|125.86|1480
1595530500|2020-07-23 18:55:00|125.824|125.824|125.824|125.824|448
1595530800|2020-07-23 19:00:00|125.95|126|125.95|125.97|1036
1595531100|2020-07-23 19:05:00|125.89|125.89|125.76|125.76|1350
1595531400|2020-07-23 19:10:00|125.86|125.9|125.8|125.855|2257
1595531700|2020-07-23 19:15:00|125.815|125.92|125.815|125.88|2216
1595532000|2020-07-23 19:20:00|125.88|125.88|125.88|125.88|420
1595532300|2020-07-23 19:25:00|125.765|126|125.765|126|4274
1595532600|2020-07-23 19:30:00|125.912|126|125.75|125.83|4781
1595532900|2020-07-23 19:35:00|125.89|125.98|125.84|125.98|2698
1595533200|2020-07-23 19:40:00|126.072|126.072|125.97|126.005|1509
1595533500|2020-07-23 19:45:00|126.025|126.04|125.91|126.01|912
1595533800|2020-07-23 19:50:00|125.92|125.92|125.7|125.77|4698
1595534100|2020-07-23 19:55:00|125.79|125.87|125.79|125.86|4254
1595534400|2020-07-23 20:00:00|125.86|125.86|125.86|125.86|0
1595535300|2020-07-23 20:15:00|125.86|125.86|125.86|125.86|0
1595597400|2020-07-24 13:30:00|125.37|125.65|125.37|125.59|5937
1595597700|2020-07-24 13:35:00|125.37|125.54|125.29|125.29|2872
1595598000|2020-07-24 13:40:00|125.36|125.44|125.36|125.384|1330
1595598300|2020-07-24 13:45:00|125.41|125.75|125.405|125.62|1208
1595598600|2020-07-24 13:50:00|125.76|125.83|125.52|125.6|1410
1595598900|2020-07-24 13:55:00|125.71|125.75|125.7|125.7|498
1595599200|2020-07-24 14:00:00|125.82|125.82|125.775|125.775|947
1595599500|2020-07-24 14:05:00|125.92|125.96|125.91|125.91|453
1595599800|2020-07-24 14:10:00|125.81|125.91|125.81|125.91|588
1595600100|2020-07-24 14:15:00|126.05|126.05|126.02|126.02|745
1595600400|2020-07-24 14:20:00|126.06|126.145|126.06|126.145|817
1595600700|2020-07-24 14:25:00|125.88|126.052|125.87|125.87|1389
1595601000|2020-07-24 14:30:00|125.97|125.99|125.94|125.95|1283
1595601300|2020-07-24 14:35:00|125.97|125.99|125.9|125.9|1513
1595601600|2020-07-24 14:40:00|125.86|125.93|125.86|125.9|1335
1595602200|2020-07-24 14:50:00|125.95|126.035|125.88|125.925|1990
1595602500|2020-07-24 14:55:00|125.9|126.07|125.9|125.96|1759
1595603100|2020-07-24 15:05:00|125.9|125.905|125.83|125.89|1519
1595603400|2020-07-24 15:10:00|125.81|125.96|125.78|125.81|1642
1595603700|2020-07-24 15:15:00|125.78|125.83|125.78|125.82|1164
1595604000|2020-07-24 15:20:00|125.78|125.87|125.74|125.79|1721
1595604300|2020-07-24 15:25:00|125.75|125.81|125.75|125.79|1615
1595604600|2020-07-24 15:30:00|125.805|125.83|125.75|125.81|3075
1595604900|2020-07-24 15:35:00|125.76|125.85|125.72|125.805|1221
1595605200|2020-07-24 15:40:00|125.76|125.79|125.73|125.79|982
1595605500|2020-07-24 15:45:00|125.84|125.84|125.76|125.76|307
1595605800|2020-07-24 15:50:00|125.775|125.84|125.775|125.84|678
1595606100|2020-07-24 15:55:00|125.775|125.81|125.72|125.79|1984
1595606400|2020-07-24 16:00:00|125.77|125.8|125.67|125.67|1635
1595607300|2020-07-24 16:15:00|125.665|125.685|125.61|125.62|2011
1595607600|2020-07-24 16:20:00|125.65|125.74|125.58|125.59|2267
1595607900|2020-07-24 16:25:00|125.65|125.79|125.65|125.79|1597
1595608200|2020-07-24 16:30:00|125.74|125.74|125.68|125.68|764
1595608500|2020-07-24 16:35:00|125.745|125.745|125.745|125.745|599
1595608800|2020-07-24 16:40:00|125.66|125.66|125.6|125.6|818
1595609100|2020-07-24 16:45:00|125.53|125.53|125.53|125.53|1130
1595609400|2020-07-24 16:50:00|125.63|125.63|125.63|125.63|678
1595609700|2020-07-24 16:55:00|125.59|125.59|125.59|125.59|267
1595610000|2020-07-24 17:00:00|125.62|125.7|125.61|125.7|953
1595610300|2020-07-24 17:05:00|125.53|125.53|125.525|125.525|559
1595610600|2020-07-24 17:10:00|125.555|125.555|125.355|125.4|4237
1595610900|2020-07-24 17:15:00|125.3|125.42|125.3|125.42|1136
1595611500|2020-07-24 17:25:00|125.46|125.46|125.43|125.43|1516
1595611800|2020-07-24 17:30:00|125.42|125.42|125.39|125.39|741
1595612100|2020-07-24 17:35:00|125.36|125.36|125.36|125.36|301
1595612400|2020-07-24 17:40:00|125.335|125.36|125.26|125.26|3003
1595612700|2020-07-24 17:45:00|125.38|125.38|125.32|125.32|276
1595613000|2020-07-24 17:50:00|125.32|125.34|125.3|125.34|963
1595613600|2020-07-24 18:00:00|125.43|125.43|125.43|125.43|249
1595613900|2020-07-24 18:05:00|125.41|125.49|125.41|125.49|1061
1595614200|2020-07-24 18:10:00|125.49|125.49|125.44|125.44|897
1595614500|2020-07-24 18:15:00|125.37|125.37|125.23|125.23|1599
1595614800|2020-07-24 18:20:00|125.32|125.39|125.26|125.39|7492
1595615100|2020-07-24 18:25:00|125.37|125.37|125.37|125.37|425
1595615400|2020-07-24 18:30:00|125.4|125.42|125.3|125.36|3827
1595615700|2020-07-24 18:35:00|125.33|125.35|125.33|125.35|933
1595616000|2020-07-24 18:40:00|125.422|125.49|125.422|125.44|1320
1595616300|2020-07-24 18:45:00|125.49|125.55|125.44|125.44|1027
1595616600|2020-07-24 18:50:00|125.409|125.409|125.33|125.34|1076
1595616900|2020-07-24 18:55:00|125.338|125.338|125.33|125.33|791
1595617200|2020-07-24 19:00:00|125.38|125.43|125.37|125.43|810
1595617500|2020-07-24 19:05:00|125.35|125.35|125.35|125.35|154
1595617800|2020-07-24 19:10:00|125.36|125.559|125.36|125.46|3641
1595618100|2020-07-24 19:15:00|125.35|125.35|125.27|125.27|2052
1595618400|2020-07-24 19:20:00|125.25|125.25|125.18|125.18|777
1595618700|2020-07-24 19:25:00|125.14|125.15|125.14|125.15|1224
1595619000|2020-07-24 19:30:00|125.13|125.16|125.05|125.13|2811
1595619300|2020-07-24 19:35:00|125.16|125.19|125.15|125.19|2207
1595619600|2020-07-24 19:40:00|125.41|125.41|125.31|125.31|983
1595619900|2020-07-24 19:45:00|125.31|125.34|125.28|125.28|1408
1595620200|2020-07-24 19:50:00|125.29|125.36|125.18|125.34|5715
1595620500|2020-07-24 19:55:00|125.33|125.33|125.17|125.23|10308
1595620800|2020-07-24 20:00:00|125.21|125.21|125.21|125.21|3651
1595620800|2020-07-24 20:00:00|125.21|125.21|125.21|125.21|3651