1590572400|2020-05-27 09:40:00|51.37|51.37|51.37|51.37|0
1590574800|2020-05-27 10:20:00|51.4|51.4|51.4|51.4|0
1590576900|2020-05-27 10:55:00|51.24|51.24|51.24|51.24|0
1590578100|2020-05-27 11:15:00|51.11|51.11|51.1|51.1|0
1590580500|2020-05-27 11:55:00|51.25|51.25|51.25|51.25|0
1590581100|2020-05-27 12:05:00|51.24|51.25|51.24|51.25|0
1590581400|2020-05-27 12:10:00|51.25|51.25|51.25|51.25|0
1590581700|2020-05-27 12:15:00|51.2|51.29|51.2|51.29|0
1590582000|2020-05-27 12:20:00|51.21|51.21|51.2|51.2|0
1590582300|2020-05-27 12:25:00|51.2|51.2|51.2|51.2|0
1590583800|2020-05-27 12:50:00|51.2|51.2|51.101|51.101|0
1590584400|2020-05-27 13:00:00|51.13|51.23|51.13|51.23|0
1590584700|2020-05-27 13:05:00|51.2|51.2|51.1|51.1|0
1590585000|2020-05-27 13:10:00|51.1|51.13|51|51.13|0
1590585300|2020-05-27 13:15:00|51.011|51.011|51.011|51.011|0
1590585600|2020-05-27 13:20:00|51.12|51.12|51.12|51.12|0
1590585900|2020-05-27 13:25:00|51.07|51.07|51.07|51.07|0
1590586200|2020-05-27 13:30:00|51.03|51.19|50.975|51.13|463478
1590586500|2020-05-27 13:35:00|51.12|51.14|50.87|50.945|126670
1590586800|2020-05-27 13:40:00|50.94|51|50.86|50.87|107342
1590587100|2020-05-27 13:45:00|50.87|50.905|50.78|50.85|124703
1590587400|2020-05-27 13:50:00|50.87|50.937|50.78|50.795|128932
1590587700|2020-05-27 13:55:00|50.8|50.89|50.79|50.87|85306
1590588000|2020-05-27 14:00:00|50.87|50.903|50.75|50.81|190255
1590588300|2020-05-27 14:05:00|50.82|51.02|50.82|51.005|108425
1590588600|2020-05-27 14:10:00|51.01|51.11|51.01|51.08|140924
1590588900|2020-05-27 14:15:00|51.08|51.14|51.07|51.081|86933
1590589200|2020-05-27 14:20:00|51.09|51.105|50.83|50.9|97503
1590589500|2020-05-27 14:25:00|50.915|51.075|50.86|51.03|83735
1590589800|2020-05-27 14:30:00|51.04|51.067|50.93|50.96|99650
1590590100|2020-05-27 14:35:00|50.96|51.04|50.94|50.975|124426
1590590400|2020-05-27 14:40:00|50.98|51.03|50.85|50.985|117636
1590590700|2020-05-27 14:45:00|50.98|51.01|50.83|50.855|100384
1590591000|2020-05-27 14:50:00|50.86|50.965|50.82|50.915|130321
1590591300|2020-05-27 14:55:00|50.91|50.94|50.87|50.9|66403
1590591600|2020-05-27 15:00:00|50.885|50.935|50.82|50.834|127093
1590591900|2020-05-27 15:05:00|50.83|51.05|50.83|51.023|103950
1590592200|2020-05-27 15:10:00|51.025|51.07|50.97|50.973|105565
1590592500|2020-05-27 15:15:00|50.97|51|50.89|50.99|218289
1590592800|2020-05-27 15:20:00|51|51.055|50.985|51.04|175631
1590593100|2020-05-27 15:25:00|51.05|51.07|50.98|51.02|183984
1590593400|2020-05-27 15:30:00|51.015|51.05|50.98|51|112494
1590593700|2020-05-27 15:35:00|51.01|51.03|50.755|50.93|263474
1590594000|2020-05-27 15:40:00|50.922|50.965|50.82|50.86|117255
1590594300|2020-05-27 15:45:00|50.855|51|50.84|50.99|183394
1590594600|2020-05-27 15:50:00|50.99|51|50.909|50.945|159403
1590594900|2020-05-27 15:55:00|50.94|50.98|50.91|50.98|65146
1590595200|2020-05-27 16:00:00|50.98|51|50.94|50.99|108363
1590595500|2020-05-27 16:05:00|50.98|51.02|50.97|50.97|127634
1590595800|2020-05-27 16:10:00|50.97|50.995|50.88|50.89|58749
1590596100|2020-05-27 16:15:00|50.9|50.96|50.875|50.89|51385
1590596400|2020-05-27 16:20:00|50.89|50.907|50.875|50.895|46329
1590596700|2020-05-27 16:25:00|50.895|50.95|50.865|50.89|187757
1590597000|2020-05-27 16:30:00|50.9|50.935|50.88|50.935|77829
1590597300|2020-05-27 16:35:00|50.935|50.96|50.87|50.895|82113
1590597600|2020-05-27 16:40:00|50.89|50.935|50.87|50.93|116685
1590597900|2020-05-27 16:45:00|50.94|51.04|50.94|51.01|119545
1590598200|2020-05-27 16:50:00|51.02|51.07|50.99|51.01|175095
1590598500|2020-05-27 16:55:00|51.005|51.015|50.92|50.925|41927
1590598800|2020-05-27 17:00:00|50.92|50.97|50.84|50.92|222997
1590599100|2020-05-27 17:05:00|50.92|50.945|50.865|50.88|35022
1590599400|2020-05-27 17:10:00|50.886|50.91|50.86|50.895|34498
1590599700|2020-05-27 17:15:00|50.9|50.91|50.845|50.895|35016
1590600000|2020-05-27 17:20:00|50.9|50.93|50.892|50.91|45044
1590600300|2020-05-27 17:25:00|50.915|51.03|50.87|51.03|452542
1590600600|2020-05-27 17:30:00|51.03|51.07|50.95|51.005|281287
1590600900|2020-05-27 17:35:00|51.005|51.21|50.99|51.21|187974
1590601200|2020-05-27 17:40:00|51.215|51.22|51.135|51.2|75959
1590601500|2020-05-27 17:45:00|51.195|51.23|51.14|51.21|71924
1590601800|2020-05-27 17:50:00|51.205|51.215|51.15|51.2|48939
1590602100|2020-05-27 17:55:00|51.195|51.2|51.13|51.185|46376
1590602400|2020-05-27 18:00:00|51.188|51.265|51.16|51.2|75465
1590602700|2020-05-27 18:05:00|51.2|51.205|51.15|51.185|48270
1590603000|2020-05-27 18:10:00|51.19|51.215|51.155|51.19|65867
1590603300|2020-05-27 18:15:00|51.195|51.225|51.175|51.225|43466
1590603600|2020-05-27 18:20:00|51.225|51.235|51.17|51.215|62927
1590603900|2020-05-27 18:25:00|51.22|51.245|51.2|51.245|61441
1590604200|2020-05-27 18:30:00|51.24|51.29|51.205|51.265|74477
1590604500|2020-05-27 18:35:00|51.265|51.275|51.215|51.275|69788
1590604800|2020-05-27 18:40:00|51.28|51.3|51.18|51.215|114477
1590605100|2020-05-27 18:45:00|51.215|51.25|51.17|51.25|58912
1590605400|2020-05-27 18:50:00|51.255|51.275|51.187|51.22|189514
1590605700|2020-05-27 18:55:00|51.225|51.43|51.21|51.415|167561
1590606000|2020-05-27 19:00:00|51.41|51.459|51.38|51.4|223895
1590606300|2020-05-27 19:05:00|51.4|51.415|51.33|51.34|209941
1590606600|2020-05-27 19:10:00|51.34|51.52|51.32|51.515|181883
1590606900|2020-05-27 19:15:00|51.515|51.515|51.43|51.48|142722
1590607200|2020-05-27 19:20:00|51.48|51.5|51.43|51.48|127412
1590607500|2020-05-27 19:25:00|51.47|51.5|51.44|51.463|147247
1590607800|2020-05-27 19:30:00|51.465|51.465|51.345|51.355|160289
1590608100|2020-05-27 19:35:00|51.36|51.52|51.31|51.51|162120
1590608400|2020-05-27 19:40:00|51.51|51.6|51.5|51.58|235117
1590608700|2020-05-27 19:45:00|51.575|51.64|51.56|51.605|239134
1590609000|2020-05-27 19:50:00|51.61|51.73|51.605|51.655|422874
1590609300|2020-05-27 19:55:00|51.655|51.73|51.61|51.73|674855
1590609600|2020-05-27 20:00:00|51.73|51.74|51.72|51.74|0
1590610500|2020-05-27 20:15:00|51.74|51.75|51.7|51.75|0
1590611100|2020-05-27 20:25:00|51.176|51.75|51.176|51.75|0
1590611400|2020-05-27 20:30:00|51.76|51.76|51.76|51.76|0
1590611700|2020-05-27 20:35:00|51.74|51.75|51.74|51.75|0
1590612300|2020-05-27 20:45:00|51.76|51.76|51.76|51.76|0
1590612600|2020-05-27 20:50:00|51.78|51.78|51.78|51.78|0
1590613200|2020-05-27 21:00:00|51.74|51.74|51.74|51.74|0
1590614100|2020-05-27 21:15:00|51.79|51.79|51.79|51.79|0
1590615300|2020-05-27 21:35:00|51.79|51.79|51.79|51.79|0
1590616500|2020-05-27 21:55:00|51.79|51.79|51.79|51.79|0
1590618900|2020-05-27 22:35:00|51.79|51.79|51.79|51.79|0
1590621000|2020-05-27 23:10:00|51.74|51.74|51.74|51.74|0
1590621300|2020-05-27 23:15:00|51.74|51.79|51.74|51.79|0
1590653700|2020-05-28 08:15:00|51.8|51.8|51.7|51.7|0
1590655200|2020-05-28 08:40:00|51.52|51.52|51.52|51.52|0
1590655800|2020-05-28 08:50:00|51.51|51.51|51.51|51.51|0
1590664500|2020-05-28 11:15:00|51.5|51.5|51.5|51.5|0
1590666000|2020-05-28 11:40:00|51.5|51.5|51.5|51.5|0
1590666300|2020-05-28 11:45:00|51.35|51.35|51.35|51.35|0
1590667500|2020-05-28 12:05:00|51.54|51.54|51.54|51.54|0
1590668100|2020-05-28 12:15:00|51.338|51.38|51.338|51.38|0
1590668700|2020-05-28 12:25:00|51.35|51.35|51.35|51.35|0
1590669000|2020-05-28 12:30:00|51.45|51.45|51.45|51.45|0
1590669300|2020-05-28 12:35:00|51.45|51.45|51.45|51.45|0
1590669600|2020-05-28 12:40:00|51.35|51.5|51.35|51.5|0
1590670200|2020-05-28 12:50:00|51.4|51.4|51.4|51.4|0
1590670500|2020-05-28 12:55:00|51.4|51.48|51.4|51.48|0
1590670800|2020-05-28 13:00:00|51.48|51.48|51.48|51.48|0
1590672000|2020-05-28 13:20:00|51.35|51.35|51.32|51.32|0
1590672300|2020-05-28 13:25:00|51.45|51.45|51.45|51.45|0
1590672600|2020-05-28 13:30:00|51.46|51.62|51.3|51.34|375762
1590672900|2020-05-28 13:35:00|51.33|51.38|51.13|51.15|172410
1590673200|2020-05-28 13:40:00|51.14|51.275|51.13|51.255|91169
1590673500|2020-05-28 13:45:00|51.27|51.29|51.135|51.14|86751
1590673800|2020-05-28 13:50:00|51.14|51.26|51.105|51.115|126268
1590674100|2020-05-28 13:55:00|51.115|51.12|50.96|51.03|120576
1590674400|2020-05-28 14:00:00|51.03|51.09|50.955|51.045|87192
1590674700|2020-05-28 14:05:00|51.05|51.185|51.025|51.1|52172
1590675000|2020-05-28 14:10:00|51.1|51.12|51.045|51.055|70621
1590675300|2020-05-28 14:15:00|51.057|51.13|51.02|51.055|92560
1590675600|2020-05-28 14:20:00|51.055|51.11|51.03|51.04|44685
1590675900|2020-05-28 14:25:00|51.04|51.095|51|51.04|62847
1590676200|2020-05-28 14:30:00|51.04|51.05|50.925|50.985|77055
1590676500|2020-05-28 14:35:00|50.98|51.01|50.88|50.915|120836
1590676800|2020-05-28 14:40:00|50.92|51.07|50.915|51.03|83080
1590677100|2020-05-28 14:45:00|51.03|51.2|51.01|51.19|96045
1590677400|2020-05-28 14:50:00|51.18|51.18|51.105|51.145|69596
1590677700|2020-05-28 14:55:00|51.15|51.22|51.142|51.18|49168
1590678000|2020-05-28 15:00:00|51.12|51.175|51.06|51.085|64495
1590678300|2020-05-28 15:05:00|51.09|51.19|51.05|51.05|119706
1590678600|2020-05-28 15:10:00|51.055|51.158|51.05|51.15|74809
1590678900|2020-05-28 15:15:00|51.15|51.155|51.07|51.106|54476
1590679200|2020-05-28 15:20:00|51.105|51.105|50.988|51|59524
1590679500|2020-05-28 15:25:00|51|51.03|50.942|51.02|81887
1590679800|2020-05-28 15:30:00|51.03|51.03|50.91|50.945|69383
1590680100|2020-05-28 15:35:00|50.94|50.98|50.9|50.908|57733
1590680400|2020-05-28 15:40:00|50.9|50.96|50.88|50.96|60213
1590680700|2020-05-28 15:45:00|50.97|51|50.92|50.92|57818
1590681000|2020-05-28 15:50:00|50.915|50.977|50.904|50.977|52644
1590681300|2020-05-28 15:55:00|50.98|51.115|50.974|51.115|60516
1590681600|2020-05-28 16:00:00|51.12|51.2|51.1|51.13|62210
1590681900|2020-05-28 16:05:00|51.14|51.15|51.1|51.14|46898
1590682200|2020-05-28 16:10:00|51.138|51.138|51.08|51.11|51601
1590682500|2020-05-28 16:15:00|51.1|51.19|51.1|51.16|67799
1590682800|2020-05-28 16:20:00|51.16|51.19|51.15|51.17|50425
1590683100|2020-05-28 16:25:00|51.17|51.19|51.125|51.16|56193
1590683400|2020-05-28 16:30:00|51.16|51.28|51.14|51.235|71356
1590683700|2020-05-28 16:35:00|51.235|51.28|51.21|51.26|51442
1590684000|2020-05-28 16:40:00|51.25|51.32|51.25|51.315|32940
1590684300|2020-05-28 16:45:00|51.31|51.34|51.31|51.315|56448
1590684600|2020-05-28 16:50:00|51.315|51.315|51.22|51.275|62684
1590684900|2020-05-28 16:55:00|51.275|51.32|51.26|51.315|79940
1590685200|2020-05-28 17:00:00|51.315|51.41|51.315|51.35|82338
1590685500|2020-05-28 17:05:00|51.34|51.345|51.28|51.305|40326
1590685800|2020-05-28 17:10:00|51.305|51.36|51.29|51.355|47334
1590686100|2020-05-28 17:15:00|51.355|51.367|51.291|51.305|86718
1590686400|2020-05-28 17:20:00|51.305|51.35|51.285|51.34|89693
1590686700|2020-05-28 17:25:00|51.35|51.35|51.275|51.285|51549
1590687000|2020-05-28 17:30:00|51.28|51.308|51.214|51.214|34856
1590687300|2020-05-28 17:35:00|51.21|51.215|51.15|51.18|73092
1590687600|2020-05-28 17:40:00|51.18|51.19|51.165|51.17|58357
1590687900|2020-05-28 17:45:00|51.178|51.18|51.11|51.11|67358
1590688200|2020-05-28 17:50:00|51.11|51.115|51.015|51.09|119325
1590688500|2020-05-28 17:55:00|51.08|51.11|51|51|74890
1590688800|2020-05-28 18:00:00|51.01|51.03|50.995|51.015|65523
1590689100|2020-05-28 18:05:00|51.01|51.01|50.965|50.97|73495
1590689400|2020-05-28 18:10:00|50.96|50.98|50.945|50.965|62717
1590689700|2020-05-28 18:15:00|50.97|50.99|50.955|50.98|105612
1590690000|2020-05-28 18:20:00|50.975|51.01|50.975|51|61217
1590690300|2020-05-28 18:25:00|51.005|51.015|50.98|51.01|63761
1590690600|2020-05-28 18:30:00|51.02|51.1|51.015|51.07|77614
1590690900|2020-05-28 18:35:00|51.08|51.09|51.03|51.05|52183
1590691200|2020-05-28 18:40:00|51.05|51.07|51.01|51.015|63096
1590691500|2020-05-28 18:45:00|51.015|51.03|50.94|50.96|104265
1590691800|2020-05-28 18:50:00|50.965|51.01|50.96|50.99|62552
1590692100|2020-05-28 18:55:00|51|51.06|50.94|51.045|75924
1590692400|2020-05-28 19:00:00|51.045|51.06|51.02|51.04|54372
1590692700|2020-05-28 19:05:00|51.035|51.04|50.98|51|61426
1590693000|2020-05-28 19:10:00|51|51.06|50.965|51.052|49088
1590693300|2020-05-28 19:15:00|51.05|51.05|50.8|50.83|124086
1590693600|2020-05-28 19:20:00|50.83|50.86|50.77|50.77|155096
1590693900|2020-05-28 19:25:00|50.76|50.8|50.67|50.675|133101
1590694200|2020-05-28 19:30:00|50.67|50.685|50.535|50.55|171495
1590694500|2020-05-28 19:35:00|50.54|50.715|50.51|50.71|178817
1590694800|2020-05-28 19:40:00|50.7|50.7|50.575|50.575|224887
1590695100|2020-05-28 19:45:00|50.575|50.58|50.28|50.28|251031
1590695400|2020-05-28 19:50:00|50.28|50.325|50.1|50.31|446886
1590695700|2020-05-28 19:55:00|50.32|50.43|50.28|50.3|521516
1590696000|2020-05-28 20:00:00|50.3|50.3|50.28|50.28|0
1590696900|2020-05-28 20:15:00|50.28|50.5|50.28|50.5|0
1590697200|2020-05-28 20:20:00|50.914|50.914|50.914|50.914|0
1590699000|2020-05-28 20:50:00|50.28|50.28|50.28|50.28|0
1590702600|2020-05-28 21:50:00|50.46|50.46|50.46|50.46|0
1590703800|2020-05-28 22:10:00|50.46|50.46|50.46|50.46|0
1590704700|2020-05-28 22:25:00|50.45|50.45|50.45|50.45|0
1590705000|2020-05-28 22:30:00|50.4|50.4|50.4|50.4|0
1590705600|2020-05-28 22:40:00|50.4|50.4|50.4|50.4|0
1590705900|2020-05-28 22:45:00|50.45|50.5|50.45|50.5|0
1590706500|2020-05-28 22:55:00|50.5|50.5|50.5|50.5|0
1590709500|2020-05-28 23:45:00|50.48|50.48|50.48|50.48|0
1590710100|2020-05-28 23:55:00|50.48|50.48|50.48|50.48|0
1590740400|2020-05-29 08:20:00|50.41|50.41|50.41|50.41|0
1590747000|2020-05-29 10:10:00|50.4|50.4|50.4|50.4|0
1590749100|2020-05-29 10:45:00|50.4|50.4|50.4|50.4|0
1590749400|2020-05-29 10:50:00|50.4|50.4|50.4|50.4|0
1590750900|2020-05-29 11:15:00|50.33|50.33|50.33|50.33|0
1590752400|2020-05-29 11:40:00|50.57|50.57|50.57|50.57|0
1590753900|2020-05-29 12:05:00|50.48|50.59|50.48|50.59|0
1590754200|2020-05-29 12:10:00|50.53|50.68|50.53|50.67|0
1590754500|2020-05-29 12:15:00|50.69|50.69|50.45|50.45|0
1590754800|2020-05-29 12:20:00|50.53|50.53|50.53|50.53|0
1590756300|2020-05-29 12:45:00|50.54|50.54|50.53|50.53|0
1590757200|2020-05-29 13:00:00|50.6|50.6|50.53|50.53|0
1590758100|2020-05-29 13:15:00|50.53|50.63|50.53|50.63|0
1590758400|2020-05-29 13:20:00|50.6|50.6|50.53|50.53|0
1590758700|2020-05-29 13:25:00|50.53|50.62|50.5|50.62|0
1590759000|2020-05-29 13:30:00|50.34|50.42|50.04|50.12|383278
1590759300|2020-05-29 13:35:00|50.12|50.375|50.09|50.36|148760
1590759600|2020-05-29 13:40:00|50.35|50.372|50.27|50.335|88697
1590759900|2020-05-29 13:45:00|50.34|50.49|50.305|50.452|105239
1590760200|2020-05-29 13:50:00|50.45|50.5|50.42|50.46|111857
1590760500|2020-05-29 13:55:00|50.46|50.5|50.36|50.5|92949
1590760800|2020-05-29 14:00:00|50.5|50.54|50.43|50.49|99559
1590761100|2020-05-29 14:05:00|50.48|50.613|50.36|50.39|119145
1590761400|2020-05-29 14:10:00|50.4|50.41|50.31|50.38|74014
1590761700|2020-05-29 14:15:00|50.375|50.49|50.35|50.45|70932
1590762000|2020-05-29 14:20:00|50.45|50.47|50.28|50.34|86877
1590762300|2020-05-29 14:25:00|50.34|50.41|50.27|50.33|75438
1590762600|2020-05-29 14:30:00|50.325|50.535|50.325|50.495|97269
1590762900|2020-05-29 14:35:00|50.49|50.51|50.402|50.48|51223
1590763200|2020-05-29 14:40:00|50.48|50.48|50.33|50.42|53574
1590763500|2020-05-29 14:45:00|50.42|50.428|50.315|50.315|46072
1590763800|2020-05-29 14:50:00|50.32|50.34|50.255|50.28|65574
1590764100|2020-05-29 14:55:00|50.275|50.395|50.265|50.39|46787
1590764400|2020-05-29 15:00:00|50.39|50.42|50.22|50.24|64209
1590764700|2020-05-29 15:05:00|50.24|50.32|50.226|50.23|63340
1590765000|2020-05-29 15:10:00|50.235|50.5|50.235|50.49|38333
1590765300|2020-05-29 15:15:00|50.5|50.51|50.39|50.43|73110
1590765600|2020-05-29 15:20:00|50.43|50.46|50.417|50.42|174366
1590765900|2020-05-29 15:25:00|50.415|50.42|50.345|50.36|94476
1590766200|2020-05-29 15:30:00|50.36|50.405|50.3|50.325|81180
1590766500|2020-05-29 15:35:00|50.32|50.38|50.3|50.34|78287
1590766800|2020-05-29 15:40:00|50.335|50.355|50.315|50.33|41955
1590767100|2020-05-29 15:45:00|50.32|50.41|50.28|50.4|96917
1590767400|2020-05-29 15:50:00|50.4|50.4|50.325|50.35|40535
1590767700|2020-05-29 15:55:00|50.35|50.36|50.325|50.341|53300
1590768000|2020-05-29 16:00:00|50.35|50.36|50.28|50.28|149987
1590768300|2020-05-29 16:05:00|50.29|50.335|50.285|50.3|32250
1590768600|2020-05-29 16:10:00|50.295|50.31|50.215|50.22|111673
1590768900|2020-05-29 16:15:00|50.22|50.22|50.09|50.1|60774
1590769200|2020-05-29 16:20:00|50.09|50.14|50.075|50.105|64481
1590769500|2020-05-29 16:25:00|50.115|50.155|50.1|50.13|49413
1590769800|2020-05-29 16:30:00|50.115|50.115|50.04|50.04|76743
1590770100|2020-05-29 16:35:00|50.04|50.06|50.025|50.045|397695
1590770400|2020-05-29 16:40:00|50.04|50.17|50.04|50.095|86779
1590770700|2020-05-29 16:45:00|50.1|50.107|50.075|50.1|70994
1590771000|2020-05-29 16:50:00|50.09|50.1|50|50.02|181050
1590771300|2020-05-29 16:55:00|50.01|50.31|49.985|50.21|364342
1590771600|2020-05-29 17:00:00|50.2|50.23|50.1|50.12|152353
1590771900|2020-05-29 17:05:00|50.12|50.155|50.09|50.105|61774
1590772200|2020-05-29 17:10:00|50.1|50.21|50.1|50.15|85412
1590772500|2020-05-29 17:15:00|50.15|50.18|50.125|50.165|59059
1590772800|2020-05-29 17:20:00|50.165|50.18|50.13|50.145|32899
1590773100|2020-05-29 17:25:00|50.14|50.14|50.095|50.115|61491
1590773400|2020-05-29 17:30:00|50.12|50.15|50.08|50.08|45456
1590773700|2020-05-29 17:35:00|50.085|50.085|49.96|49.99|137296
1590774000|2020-05-29 17:40:00|49.99|50.05|49.975|50|36722
1590774300|2020-05-29 17:45:00|50|50.05|49.993|50.03|24354
1590774600|2020-05-29 17:50:00|50.035|50.075|50.025|50.075|30694
1590774900|2020-05-29 17:55:00|50.09|50.17|50.06|50.135|29119
1590775200|2020-05-29 18:00:00|50.14|50.26|50.12|50.23|48521
1590775500|2020-05-29 18:05:00|50.225|50.43|50.21|50.42|112163
1590775800|2020-05-29 18:10:00|50.42|50.44|50.27|50.35|61612
1590776100|2020-05-29 18:15:00|50.33|50.38|50.3|50.374|69862
1590776400|2020-05-29 18:20:00|50.37|50.41|50.31|50.36|48107
1590776700|2020-05-29 18:25:00|50.36|50.44|50.35|50.375|40538
1590777000|2020-05-29 18:30:00|50.37|50.375|50.305|50.336|52128
1590777300|2020-05-29 18:35:00|50.335|50.37|50.28|50.305|63143
1590777600|2020-05-29 18:40:00|50.315|50.36|50.24|50.25|50783
1590777900|2020-05-29 18:45:00|50.255|50.31|50.23|50.23|58283
1590778200|2020-05-29 18:50:00|50.225|50.225|49.86|50.02|375050
1590778500|2020-05-29 18:55:00|50.04|50.402|49.96|50.402|196398
1590778800|2020-05-29 19:00:00|50.405|50.635|50.405|50.625|187704
1590779100|2020-05-29 19:05:00|50.625|50.63|50.5|50.565|246854
1590779400|2020-05-29 19:10:00|50.56|50.73|50.525|50.55|260921
1590779700|2020-05-29 19:15:00|50.555|50.56|50.455|50.53|179393
1590780000|2020-05-29 19:20:00|50.535|50.58|50.45|50.49|222694
1590780300|2020-05-29 19:25:00|50.495|50.495|50.38|50.435|97536
1590780600|2020-05-29 19:30:00|50.43|50.495|50.37|50.385|149609
1590780900|2020-05-29 19:35:00|50.39|50.5|50.38|50.495|181016
1590781200|2020-05-29 19:40:00|50.49|50.58|50.44|50.58|227247
1590781500|2020-05-29 19:45:00|50.535|50.585|50.46|50.465|212379
1590781800|2020-05-29 19:50:00|50.47|50.625|50.47|50.565|457677
1590782100|2020-05-29 19:55:00|50.565|50.565|50.44|50.455|864284
1590782400|2020-05-29 20:00:00|50.33|50.33|50.33|50.33|0
1590783300|2020-05-29 20:15:00|50.33|50.33|50.33|50.33|0
1590784200|2020-05-29 20:30:00|50.43|50.43|50.33|50.33|0
1590784500|2020-05-29 20:35:00|50.33|50.33|50.33|50.33|0
1590784800|2020-05-29 20:40:00|50.68|50.68|50.61|50.61|0
1590785400|2020-05-29 20:50:00|50.66|50.66|50.66|50.66|0
1590786000|2020-05-29 21:00:00|50.65|50.65|50.65|50.65|0
1590786300|2020-05-29 21:05:00|50.65|50.65|50.65|50.65|0
1590788400|2020-05-29 21:40:00|50.33|50.33|50.33|50.33|0
1590789600|2020-05-29 22:00:00|50.6|50.6|50.6|50.6|0
1590794400|2020-05-29 23:20:00|50.6|50.6|50.6|50.6|0
1590999300|2020-06-01 08:15:00|50.52|50.52|50.52|50.52|0
1590999900|2020-06-01 08:25:00|50.39|50.39|50.39|50.39|0
1591000500|2020-06-01 08:35:00|50.39|50.39|50.39|50.39|0
1591000800|2020-06-01 08:40:00|50.5|50.5|50.5|50.5|0
1591010100|2020-06-01 11:15:00|50.77|50.8|50.77|50.8|0
1591011300|2020-06-01 11:35:00|50.8|50.8|50.8|50.8|0
1591013700|2020-06-01 12:15:00|50.96|51.37|50.59|50.82|0
1591014000|2020-06-01 12:20:00|50.82|50.9|50.82|50.9|0
1591015200|2020-06-01 12:40:00|50.88|50.88|50.88|50.88|0
1591015800|2020-06-01 12:50:00|50.82|50.82|50.82|50.82|0
1591016100|2020-06-01 12:55:00|50.82|50.88|50.82|50.82|0
1591016400|2020-06-01 13:00:00|50.82|50.82|50.82|50.82|0
1591017000|2020-06-01 13:10:00|50.82|50.82|50.75|50.75|0
1591017600|2020-06-01 13:20:00|50.75|50.75|50.75|50.75|0
1591017900|2020-06-01 13:25:00|50.75|50.75|50.7|50.7|0
1591018200|2020-06-01 13:30:00|50.91|50.94|50.586|50.67|478531
1591018500|2020-06-01 13:35:00|50.675|50.69|50.54|50.64|227395
1591018800|2020-06-01 13:40:00|50.64|50.79|50.635|50.74|178009
1591019100|2020-06-01 13:45:00|50.74|50.815|50.73|50.76|122106
1591019400|2020-06-01 13:50:00|50.76|50.765|50.7|50.705|100557
1591019700|2020-06-01 13:55:00|50.71|50.73|50.645|50.675|69692
1591020000|2020-06-01 14:00:00|50.68|50.82|50.645|50.74|107641
1591020300|2020-06-01 14:05:00|50.73|50.84|50.71|50.755|111852
1591020600|2020-06-01 14:10:00|50.75|50.76|50.685|50.735|109989
1591020900|2020-06-01 14:15:00|50.74|50.79|50.71|50.76|56644
1591021200|2020-06-01 14:20:00|50.75|50.769|50.7|50.725|133777
1591021500|2020-06-01 14:25:00|50.73|50.76|50.712|50.735|134171
1591021800|2020-06-01 14:30:00|50.735|50.82|50.735|50.82|97967
1591022100|2020-06-01 14:35:00|50.83|50.86|50.805|50.85|44680
1591022400|2020-06-01 14:40:00|50.845|50.895|50.839|50.865|62353
1591022700|2020-06-01 14:45:00|50.865|50.878|50.84|50.85|115772
1591023000|2020-06-01 14:50:00|50.855|50.929|50.84|50.915|60057
1591023300|2020-06-01 14:55:00|50.91|50.935|50.885|50.925|34930
1591023600|2020-06-01 15:00:00|50.925|50.955|50.91|50.92|116658
1591023900|2020-06-01 15:05:00|50.92|50.965|50.92|50.95|64649
1591024200|2020-06-01 15:10:00|50.94|50.94|50.875|50.88|34972
1591024500|2020-06-01 15:15:00|50.87|50.91|50.84|50.86|98469
1591024800|2020-06-01 15:20:00|50.86|50.93|50.86|50.86|34438
1591025100|2020-06-01 15:25:00|50.86|50.9|50.82|50.9|34122
1591025400|2020-06-01 15:30:00|50.9|50.945|50.89|50.925|138664
1591025700|2020-06-01 15:35:00|50.925|50.97|50.895|50.97|51823
1591026000|2020-06-01 15:40:00|50.965|50.99|50.955|50.97|39680
1591026300|2020-06-01 15:45:00|50.98|51.01|50.96|50.985|52971
1591026600|2020-06-01 15:50:00|50.98|51.01|50.955|50.995|66374
1591026900|2020-06-01 15:55:00|50.99|51.02|50.98|51.01|35217
1591027200|2020-06-01 16:00:00|51|51.045|50.97|51.045|36357
1591027500|2020-06-01 16:05:00|51.045|51.075|51.045|51.075|38256
1591027800|2020-06-01 16:10:00|51.08|51.118|51.075|51.105|49787
1591028100|2020-06-01 16:15:00|51.105|51.16|51.07|51.15|57236
1591028400|2020-06-01 16:20:00|51.15|51.185|51.14|51.18|61036
1591028700|2020-06-01 16:25:00|51.18|51.2|51.15|51.16|72732
1591029000|2020-06-01 16:30:00|51.16|51.16|51.115|51.12|68147
1591029300|2020-06-01 16:35:00|51.125|51.125|51.065|51.065|28400
1591029600|2020-06-01 16:40:00|51.06|51.1|51.055|51.1|26895
1591029900|2020-06-01 16:45:00|51.1|51.14|51.08|51.12|31838
1591030200|2020-06-01 16:50:00|51.13|51.177|51.115|51.17|45908
1591030500|2020-06-01 16:55:00|51.165|51.168|51.12|51.13|34539
1591030800|2020-06-01 17:00:00|51.135|51.24|51.135|51.22|46984
1591031100|2020-06-01 17:05:00|51.22|51.27|51.21|51.265|37563
1591031400|2020-06-01 17:10:00|51.26|51.26|51.19|51.24|55358
1591031700|2020-06-01 17:15:00|51.24|51.26|51.22|51.23|28941
1591032000|2020-06-01 17:20:00|51.23|51.25|51.225|51.25|25855
1591032300|2020-06-01 17:25:00|51.255|51.26|51.22|51.25|36664
1591032600|2020-06-01 17:30:00|51.245|51.27|51.24|51.25|25789
1591032900|2020-06-01 17:35:00|51.25|51.28|51.24|51.255|40771
1591033200|2020-06-01 17:40:00|51.25|51.26|51.22|51.225|32901
1591033500|2020-06-01 17:45:00|51.225|51.24|51.21|51.211|22388
1591033800|2020-06-01 17:50:00|51.215|51.22|51.17|51.18|45435
1591034100|2020-06-01 17:55:00|51.18|51.2|51.16|51.195|24102
1591034400|2020-06-01 18:00:00|51.195|51.22|51.185|51.21|37968
1591034700|2020-06-01 18:05:00|51.2|51.215|51.17|51.17|44352
1591035000|2020-06-01 18:10:00|51.17|51.175|51.125|51.131|30750
1591035300|2020-06-01 18:15:00|51.135|51.15|51.097|51.15|31998
1591035600|2020-06-01 18:20:00|51.142|51.15|51.09|51.1|27566
1591035900|2020-06-01 18:25:00|51.095|51.1|51.07|51.085|30700
1591036200|2020-06-01 18:30:00|51.085|51.12|51.07|51.12|26438
1591036500|2020-06-01 18:35:00|51.12|51.13|51.09|51.095|27699
1591036800|2020-06-01 18:40:00|51.09|51.12|51.08|51.085|53554
1591037100|2020-06-01 18:45:00|51.08|51.09|51.06|51.085|39202
1591037400|2020-06-01 18:50:00|51.09|51.12|51.09|51.105|53402
1591037700|2020-06-01 18:55:00|51.1|51.11|51.08|51.08|49765
1591038000|2020-06-01 19:00:00|51.09|51.12|51.082|51.1|40736
1591038300|2020-06-01 19:05:00|51.11|51.115|51.045|51.07|55075
1591038600|2020-06-01 19:10:00|51.06|51.09|51.05|51.05|53493
1591038900|2020-06-01 19:15:00|51.05|51.065|51.01|51.065|97719
1591039200|2020-06-01 19:20:00|51.065|51.08|51.04|51.065|50630
1591039500|2020-06-01 19:25:00|51.065|51.085|51.04|51.045|79440
1591039800|2020-06-01 19:30:00|51.045|51.07|51.01|51.055|84319
1591040100|2020-06-01 19:35:00|51.055|51.08|50.97|50.97|157393
1591040400|2020-06-01 19:40:00|50.974|51.02|50.96|51.02|99184
1591040700|2020-06-01 19:45:00|51.02|51.055|50.99|51.03|120808
1591041000|2020-06-01 19:50:00|51.02|51.08|50.99|50.995|193504
1591041300|2020-06-01 19:55:00|51|51.055|50.98|51.02|369753
1591041600|2020-06-01 20:00:00|51.03|51.03|51.03|51.03|0
1591042500|2020-06-01 20:15:00|51.03|51.03|51.03|51.03|0
1591043100|2020-06-01 20:25:00|50.948|50.948|50.948|50.948|0
1591044900|2020-06-01 20:55:00|51.03|51.03|51.03|51.03|0
1591051800|2020-06-01 22:50:00|51.08|51.08|51.05|51.05|0
1591052100|2020-06-01 22:55:00|51.07|51.07|51.07|51.07|0
1591052700|2020-06-01 23:05:00|51.08|51.08|51.08|51.08|0
1591053600|2020-06-01 23:20:00|50.95|50.95|50.95|50.95|0
1591054500|2020-06-01 23:35:00|50.95|50.95|50.95|50.95|0
1591085700|2020-06-02 08:15:00|51.03|51.03|51.03|51.03|0
1591088100|2020-06-02 08:55:00|51.33|51.33|51.33|51.33|0
1591089900|2020-06-02 09:25:00|51.33|51.33|51.33|51.33|0
1591092000|2020-06-02 10:00:00|51.52|51.52|51.52|51.52|0
1591097700|2020-06-02 11:35:00|51.39|51.39|51.39|51.39|0
1591100100|2020-06-02 12:15:00|51.34|51.5|51.34|51.5|0
1591100400|2020-06-02 12:20:00|51.4|51.4|51.4|51.4|0
1591100700|2020-06-02 12:25:00|51.49|51.49|51.44|51.44|0
1591101000|2020-06-02 12:30:00|51.44|51.44|51.44|51.44|0
1591102200|2020-06-02 12:50:00|51.48|51.48|51.47|51.47|0
1591102500|2020-06-02 12:55:00|51.5|51.5|51.5|51.5|0
1591102800|2020-06-02 13:00:00|51.5|51.5|51.36|51.36|0
1591103100|2020-06-02 13:05:00|51.49|51.49|51.49|51.49|0
1591103700|2020-06-02 13:15:00|51.46|51.5|51.46|51.46|0
1591104000|2020-06-02 13:20:00|51.22|51.22|51.21|51.21|0
1591104600|2020-06-02 13:30:00|51.45|51.48|51.33|51.41|310137
1591104900|2020-06-02 13:35:00|51.418|51.45|51.29|51.37|89462
1591105200|2020-06-02 13:40:00|51.38|51.495|51.36|51.48|110525
1591105500|2020-06-02 13:45:00|51.48|51.495|51.41|51.435|65205
1591105800|2020-06-02 13:50:00|51.47|51.62|51.46|51.535|150862
1591106100|2020-06-02 13:55:00|51.54|51.67|51.47|51.67|117426
1591106400|2020-06-02 14:00:00|51.67|51.79|51.67|51.72|146556
1591106700|2020-06-02 14:05:00|51.72|51.74|51.67|51.73|80996
1591107000|2020-06-02 14:10:00|51.735|51.8|51.69|51.69|112692
1591107300|2020-06-02 14:15:00|51.695|51.795|51.67|51.77|115064
1591107600|2020-06-02 14:20:00|51.775|51.875|51.775|51.875|151727
1591107900|2020-06-02 14:25:00|51.87|51.93|51.87|51.89|112659
1591108200|2020-06-02 14:30:00|51.9|51.92|51.755|51.76|72470
1591108500|2020-06-02 14:35:00|51.765|51.86|51.76|51.84|64580
1591108800|2020-06-02 14:40:00|51.845|51.85|51.73|51.738|77168
1591109100|2020-06-02 14:45:00|51.74|51.85|51.74|51.81|107928
1591109400|2020-06-02 14:50:00|51.8|51.815|51.74|51.77|73126
1591109700|2020-06-02 14:55:00|51.775|51.87|51.758|51.82|46301
1591110000|2020-06-02 15:00:00|51.83|51.85|51.62|51.7|95336
1591110300|2020-06-02 15:05:00|51.695|51.695|51.562|51.6|121219
1591110600|2020-06-02 15:10:00|51.61|51.71|51.6|51.663|118402
1591110900|2020-06-02 15:15:00|51.665|51.72|51.65|51.69|95566
1591111200|2020-06-02 15:20:00|51.69|51.701|51.6|51.61|49143
1591111500|2020-06-02 15:25:00|51.62|51.65|51.56|51.56|47569
1591111800|2020-06-02 15:30:00|51.565|51.69|51.52|51.69|90309
1591112100|2020-06-02 15:35:00|51.68|51.7|51.635|51.64|54326
1591112400|2020-06-02 15:40:00|51.65|51.67|51.595|51.615|32581
1591112700|2020-06-02 15:45:00|51.61|51.615|51.5|51.505|39344
1591113000|2020-06-02 15:50:00|51.505|51.52|51.47|51.495|57085
1591113300|2020-06-02 15:55:00|51.498|51.498|51.43|51.47|59507
1591113600|2020-06-02 16:00:00|51.47|51.53|51.465|51.49|51338
1591113900|2020-06-02 16:05:00|51.495|51.53|51.485|51.495|34332
1591114200|2020-06-02 16:10:00|51.495|51.555|51.49|51.51|45408
1591114500|2020-06-02 16:15:00|51.51|51.55|51.5|51.545|29363
1591114800|2020-06-02 16:20:00|51.55|51.58|51.55|51.56|27887
1591115100|2020-06-02 16:25:00|51.56|51.58|51.54|51.54|25232
1591115400|2020-06-02 16:30:00|51.54|51.61|51.53|51.59|21450
1591115700|2020-06-02 16:35:00|51.59|51.6|51.54|51.565|36912
1591116000|2020-06-02 16:40:00|51.57|51.62|51.565|51.61|25697
1591116300|2020-06-02 16:45:00|51.615|51.64|51.587|51.61|27642
1591116600|2020-06-02 16:50:00|51.61|51.625|51.56|51.56|36705
1591116900|2020-06-02 16:55:00|51.56|51.6|51.55|51.565|37347
1591117200|2020-06-02 17:00:00|51.57|51.635|51.57|51.62|19191
1591117500|2020-06-02 17:05:00|51.615|51.68|51.615|51.675|27932
1591117800|2020-06-02 17:10:00|51.67|51.71|51.66|51.7|22696
1591118100|2020-06-02 17:15:00|51.695|51.695|51.64|51.675|39835
1591118400|2020-06-02 17:20:00|51.67|51.68|51.63|51.655|38048
1591118700|2020-06-02 17:25:00|51.66|51.685|51.65|51.68|27671
1591119000|2020-06-02 17:30:00|51.69|51.72|51.675|51.72|36729
1591119300|2020-06-02 17:35:00|51.72|51.745|51.7|51.73|31636
1591119600|2020-06-02 17:40:00|51.735|51.75|51.72|51.745|22921
1591119900|2020-06-02 17:45:00|51.745|51.765|51.72|51.73|56435
1591120200|2020-06-02 17:50:00|51.72|51.745|51.7|51.7|44127
1591120500|2020-06-02 17:55:00|51.702|51.71|51.61|51.61|67770
1591120800|2020-06-02 18:00:00|51.615|51.635|51.59|51.61|45306
1591121100|2020-06-02 18:05:00|51.6|51.6|51.545|51.58|33380
1591121400|2020-06-02 18:10:00|51.58|51.62|51.57|51.605|33122
1591121700|2020-06-02 18:15:00|51.61|51.63|51.59|51.63|59194
1591122000|2020-06-02 18:20:00|51.625|51.63|51.59|51.63|48263
1591122300|2020-06-02 18:25:00|51.63|51.63|51.56|51.575|60304
1591122600|2020-06-02 18:30:00|51.58|51.59|51.465|51.475|43272
1591122900|2020-06-02 18:35:00|51.48|51.52|51.475|51.505|22106
1591123200|2020-06-02 18:40:00|51.51|51.57|51.51|51.55|33246
1591123500|2020-06-02 18:45:00|51.555|51.58|51.55|51.575|22946
1591123800|2020-06-02 18:50:00|51.58|51.6|51.56|51.56|30515
1591124100|2020-06-02 18:55:00|51.56|51.615|51.56|51.59|34236
1591124400|2020-06-02 19:00:00|51.595|51.608|51.57|51.583|45174
1591124700|2020-06-02 19:05:00|51.58|51.63|51.58|51.6|46616
1591125000|2020-06-02 19:10:00|51.6|51.648|51.59|51.62|43550
1591125300|2020-06-02 19:15:00|51.63|51.67|51.61|51.63|44895
1591125600|2020-06-02 19:20:00|51.62|51.67|51.602|51.63|54814
1591125900|2020-06-02 19:25:00|51.634|51.67|51.59|51.63|57625
1591126200|2020-06-02 19:30:00|51.625|51.66|51.62|51.62|68535
1591126500|2020-06-02 19:35:00|51.63|51.7|51.63|51.7|72728
1591126800|2020-06-02 19:40:00|51.69|51.79|51.69|51.79|116220
1591127100|2020-06-02 19:45:00|51.79|51.82|51.732|51.78|192913
1591127400|2020-06-02 19:50:00|51.785|51.93|51.785|51.885|270353
1591127700|2020-06-02 19:55:00|51.89|52.04|51.83|52|511469
1591128000|2020-06-02 20:00:00|52.01|52.01|52.01|52.01|0
1591128900|2020-06-02 20:15:00|52.01|52.01|52.01|52.01|0
1591129200|2020-06-02 20:20:00|52.01|52.05|51.579|51.579|0
1591129800|2020-06-02 20:30:00|52.04|52.04|52.03|52.04|0
1591130400|2020-06-02 20:40:00|52.04|52.14|52.04|52.14|0
1591131000|2020-06-02 20:50:00|52.01|52.01|52.01|52.01|0
1591131300|2020-06-02 20:55:00|52.01|52.01|52.01|52.01|0
1591131900|2020-06-02 21:05:00|52.01|52.01|52.01|52.01|0
1591132200|2020-06-02 21:10:00|52.08|52.08|52.01|52.01|0
1591132500|2020-06-02 21:15:00|52.01|52.01|52.01|52.01|0
1591133100|2020-06-02 21:25:00|51.85|51.85|51.85|51.85|0
1591133400|2020-06-02 21:30:00|52.04|52.04|52.04|52.04|0
1591133700|2020-06-02 21:35:00|52.04|52.04|52.04|52.04|0
1591134600|2020-06-02 21:50:00|51.91|51.91|51.91|51.91|0
1591135200|2020-06-02 22:00:00|51.9|51.9|51.9|51.9|0
1591135800|2020-06-02 22:10:00|52|52|52|52|0
1591136400|2020-06-02 22:20:00|52.04|52.04|52.04|52.04|0
1591139100|2020-06-02 23:05:00|52.02|52.02|52.02|52.02|0
1591139400|2020-06-02 23:10:00|52.02|52.02|52.02|52.02|0
1591141500|2020-06-02 23:45:00|52.01|52.02|52.01|52.02|0
1591141800|2020-06-02 23:50:00|52.02|52.02|52.02|52.02|0
1591182900|2020-06-03 11:15:00|52.2|52.2|52.2|52.2|0
1591183500|2020-06-03 11:25:00|52.19|52.19|52.19|52.19|0
1591184100|2020-06-03 11:35:00|52.2|52.2|52.2|52.2|0
1591184700|2020-06-03 11:45:00|52.2|52.25|52.2|52.25|0
1591185300|2020-06-03 11:55:00|52.3|52.4|52.3|52.4|0
1591186200|2020-06-03 12:10:00|52.2|52.2|52.2|52.2|0
1591186500|2020-06-03 12:15:00|52.24|52.4|52.19|52.24|0
1591187400|2020-06-03 12:30:00|52.34|52.35|52.34|52.35|0
1591188000|2020-06-03 12:40:00|52.35|52.35|52.35|52.35|0
1591188600|2020-06-03 12:50:00|52.4|52.44|52.4|52.44|0
1591189800|2020-06-03 13:10:00|52.48|52.48|52.48|52.48|0
1591190100|2020-06-03 13:15:00|52.4|52.59|52.4|52.51|0
1591190400|2020-06-03 13:20:00|52.6|52.6|52.51|52.51|0
1591190700|2020-06-03 13:25:00|52.52|52.52|52.51|52.52|0
1591191000|2020-06-03 13:30:00|52.64|52.65|52.505|52.53|373103
1591191300|2020-06-03 13:35:00|52.54|52.65|52.51|52.555|315548
1591191600|2020-06-03 13:40:00|52.55|52.65|52.52|52.62|162931
1591191900|2020-06-03 13:45:00|52.61|52.66|52.56|52.6|168172
1591192200|2020-06-03 13:50:00|52.595|52.77|52.575|52.765|225432
1591192500|2020-06-03 13:55:00|52.77|52.87|52.755|52.865|147557
1591192800|2020-06-03 14:00:00|52.865|52.94|52.83|52.935|181027
1591193100|2020-06-03 14:05:00|52.93|52.95|52.84|52.85|124512
1591193400|2020-06-03 14:10:00|52.845|53.05|52.84|53.02|221040
1591193700|2020-06-03 14:15:00|53.025|53.07|52.965|53.04|164165
1591194000|2020-06-03 14:20:00|53.05|53.09|53.02|53.065|105002
1591194300|2020-06-03 14:25:00|53.065|53.15|53.055|53.15|84246
1591194600|2020-06-03 14:30:00|53.15|53.2|53.09|53.17|144454
1591194900|2020-06-03 14:35:00|53.174|53.245|53.16|53.195|184858
1591195200|2020-06-03 14:40:00|53.19|53.19|53.07|53.175|115298
1591195500|2020-06-03 14:45:00|53.17|53.18|53.07|53.13|71065
1591195800|2020-06-03 14:50:00|53.125|53.145|53.06|53.125|75821
1591196100|2020-06-03 14:55:00|53.125|53.155|53.06|53.06|115136
1591196400|2020-06-03 15:00:00|53.05|53.115|53.03|53.08|84304
1591196700|2020-06-03 15:05:00|53.085|53.15|53.07|53.13|122435
1591197000|2020-06-03 15:10:00|53.135|53.22|53.11|53.21|92676
1591197300|2020-06-03 15:15:00|53.205|53.24|53.18|53.19|62093
1591197600|2020-06-03 15:20:00|53.19|53.195|53.065|53.065|60162
1591197900|2020-06-03 15:25:00|53.07|53.1|53.025|53.08|101458
1591198200|2020-06-03 15:30:00|53.09|53.175|53.05|53.17|107773
1591198500|2020-06-03 15:35:00|53.17|53.185|53.11|53.13|68683
1591198800|2020-06-03 15:40:00|53.13|53.15|53.04|53.045|75302
1591199100|2020-06-03 15:45:00|53.045|53.05|52.99|53.03|121231
1591199400|2020-06-03 15:50:00|53.035|53.06|53|53.03|101069
1591199700|2020-06-03 15:55:00|53.04|53.08|53.02|53.045|73092
1591200000|2020-06-03 16:00:00|53.04|53.15|53.03|53.14|73753
1591200300|2020-06-03 16:05:00|53.15|53.17|53.08|53.08|52882
1591200600|2020-06-03 16:10:00|53.045|53.06|53.02|53.05|61495
1591200900|2020-06-03 16:15:00|53.05|53.07|53.02|53.045|52357
1591201200|2020-06-03 16:20:00|53.045|53.06|53|53.01|62104
1591201500|2020-06-03 16:25:00|53.01|53.012|52.93|52.995|58579
1591201800|2020-06-03 16:30:00|53|53.055|52.98|52.98|91368
1591202100|2020-06-03 16:35:00|52.99|53|52.95|52.99|51774
1591202400|2020-06-03 16:40:00|52.99|52.99|52.87|52.9|192109
1591202700|2020-06-03 16:45:00|52.9|52.93|52.86|52.87|73543
1591203000|2020-06-03 16:50:00|52.875|52.915|52.87|52.885|51732
1591203300|2020-06-03 16:55:00|52.885|52.89|52.84|52.85|62025
1591203600|2020-06-03 17:00:00|52.85|52.92|52.85|52.905|51118
1591203900|2020-06-03 17:05:00|52.905|52.95|52.875|52.917|48522
1591204200|2020-06-03 17:10:00|52.915|52.998|52.9|52.995|42683
1591204500|2020-06-03 17:15:00|52.99|53.01|52.95|53|56913
1591204800|2020-06-03 17:20:00|52.995|53.04|52.97|53.04|53198
1591205100|2020-06-03 17:25:00|53.035|53.05|53|53.015|53817
1591205400|2020-06-03 17:30:00|53.015|53.02|52.97|52.97|43824
1591205700|2020-06-03 17:35:00|52.98|52.98|52.92|52.93|34564
1591206000|2020-06-03 17:40:00|52.935|52.95|52.92|52.94|51792
1591206300|2020-06-03 17:45:00|52.935|52.935|52.81|52.81|57145
1591206600|2020-06-03 17:50:00|52.81|52.85|52.78|52.84|72178
1591206900|2020-06-03 17:55:00|52.84|52.86|52.8|52.82|41312
1591207200|2020-06-03 18:00:00|52.815|52.935|52.81|52.915|42809
1591207500|2020-06-03 18:05:00|52.92|52.92|52.85|52.85|59405
1591207800|2020-06-03 18:10:00|52.85|52.89|52.85|52.855|38280
1591208100|2020-06-03 18:15:00|52.855|52.87|52.83|52.865|71426
1591208400|2020-06-03 18:20:00|52.87|52.895|52.84|52.895|51135
1591208700|2020-06-03 18:25:00|52.895|52.93|52.87|52.875|42742
1591209000|2020-06-03 18:30:00|52.875|52.895|52.83|52.85|49316
1591209300|2020-06-03 18:35:00|52.84|52.9|52.84|52.875|34988
1591209600|2020-06-03 18:40:00|52.87|52.88|52.84|52.86|53502
1591209900|2020-06-03 18:45:00|52.86|52.91|52.85|52.85|48096
1591210200|2020-06-03 18:50:00|52.84|52.91|52.84|52.895|44703
1591210500|2020-06-03 18:55:00|52.89|52.91|52.86|52.86|48010
1591210800|2020-06-03 19:00:00|52.86|52.87|52.84|52.84|45356
1591211100|2020-06-03 19:05:00|52.84|52.92|52.84|52.915|61465
1591211400|2020-06-03 19:10:00|52.92|53.03|52.92|52.97|89249
1591211700|2020-06-03 19:15:00|52.97|52.991|52.935|52.985|65905
1591212000|2020-06-03 19:20:00|52.99|53.09|52.98|53.07|116341
1591212300|2020-06-03 19:25:00|53.06|53.065|52.955|52.975|84438
1591212600|2020-06-03 19:30:00|52.975|53|52.88|52.89|113815
1591212900|2020-06-03 19:35:00|52.89|52.99|52.89|52.98|97345
1591213200|2020-06-03 19:40:00|52.98|52.99|52.9|52.935|143103
1591213500|2020-06-03 19:45:00|52.935|53|52.92|52.99|153403
1591213800|2020-06-03 19:50:00|53|53.07|53|53.065|282932
1591214100|2020-06-03 19:55:00|53.065|53.07|52.93|53.06|480044
1591214400|2020-06-03 20:00:00|53.06|53.06|53.06|53.06|0
1591215300|2020-06-03 20:15:00|53.06|53.06|53.06|53.06|0
1591215600|2020-06-03 20:20:00|53.06|53.06|53.06|53.06|0
1591215900|2020-06-03 20:25:00|53.06|53.06|53.06|53.06|0
1591216500|2020-06-03 20:35:00|53.06|53.06|53.06|53.06|0
1591217700|2020-06-03 20:55:00|53.06|53.11|53.06|53.11|0
1591218000|2020-06-03 21:00:00|53.06|53.06|53.06|53.06|0
1591218300|2020-06-03 21:05:00|53.06|53.06|53.06|53.06|0
1591218600|2020-06-03 21:10:00|53.06|53.06|53|53|0
1591222800|2020-06-03 22:20:00|53.15|53.15|53.15|53.15|0
1591224900|2020-06-03 22:55:00|53.06|53.06|53.06|53.06|0
1591263000|2020-06-04 09:30:00|53.06|53.06|53.06|53.06|0
1591263600|2020-06-04 09:40:00|53.06|53.06|53.06|53.06|0
1591263900|2020-06-04 09:45:00|53.06|53.06|53.06|53.06|0
1591272000|2020-06-04 12:00:00|53|53|53|53|0
1591272600|2020-06-04 12:10:00|53.02|53.02|53.02|53.02|0
1591272900|2020-06-04 12:15:00|52.85|53|52.85|53|0
1591277100|2020-06-04 13:25:00|52.95|52.95|52.95|52.95|0
1591277400|2020-06-04 13:30:00|53.06|53.44|53.03|53.24|509419
1591277700|2020-06-04 13:35:00|53.23|53.235|53.12|53.14|192825
1591278000|2020-06-04 13:40:00|53.14|53.27|53.13|53.26|135937
1591278300|2020-06-04 13:45:00|53.26|53.32|53.19|53.32|171469
1591278600|2020-06-04 13:50:00|53.31|53.44|53.27|53.41|172415
1591278900|2020-06-04 13:55:00|53.405|53.44|53.365|53.385|151674
1591279200|2020-06-04 14:00:00|53.385|53.385|53.257|53.27|134309
1591279500|2020-06-04 14:05:00|53.27|53.39|53.23|53.38|159142
1591279800|2020-06-04 14:10:00|53.375|53.448|53.37|53.44|139816
1591280100|2020-06-04 14:15:00|53.44|53.65|53.435|53.645|235193
1591280400|2020-06-04 14:20:00|53.64|53.74|53.59|53.71|259861
1591280700|2020-06-04 14:25:00|53.71|53.78|53.67|53.76|172535
1591281000|2020-06-04 14:30:00|53.76|53.88|53.73|53.88|233716
1591281300|2020-06-04 14:35:00|53.875|53.937|53.81|53.895|491978
1591281600|2020-06-04 14:40:00|53.895|53.93|53.84|53.905|95213
1591281900|2020-06-04 14:45:00|53.91|54.02|53.89|54|199354
1591282200|2020-06-04 14:50:00|53.99|54.12|53.95|54.09|258403
1591282500|2020-06-04 14:55:00|54.09|54.165|54.04|54.09|226222
1591282800|2020-06-04 15:00:00|54.1|54.2|54.09|54.17|290030
1591283100|2020-06-04 15:05:00|54.17|54.193|54|54.02|153889
1591283400|2020-06-04 15:10:00|54.03|54.045|53.9|53.99|170142
1591283700|2020-06-04 15:15:00|53.98|54.02|53.9|53.91|124926
1591284000|2020-06-04 15:20:00|53.915|54.04|53.9|53.99|185914
1591284300|2020-06-04 15:25:00|53.99|54.03|53.94|54.005|136521
1591284600|2020-06-04 15:30:00|54|54.09|53.985|54.07|121651
1591284900|2020-06-04 15:35:00|54.065|54.075|54.01|54.04|99215
1591285200|2020-06-04 15:40:00|54.04|54.05|53.98|53.992|88480
1591285500|2020-06-04 15:45:00|54|54.05|53.99|54|89151
1591285800|2020-06-04 15:50:00|54|54.035|53.985|54.02|68034
1591286100|2020-06-04 15:55:00|54.02|54.025|53.98|54.01|104886
1591286400|2020-06-04 16:00:00|54.001|54.05|53.995|54.005|139380
1591286700|2020-06-04 16:05:00|54.005|54.05|54|54.03|174573
1591287000|2020-06-04 16:10:00|54.02|54.1|54.02|54.065|121162
1591287300|2020-06-04 16:15:00|54.07|54.22|54.04|54.205|163541
1591287600|2020-06-04 16:20:00|54.21|54.315|54.2|54.3|221288
1591287900|2020-06-04 16:25:00|54.3|54.32|54.2|54.21|313699
1591288200|2020-06-04 16:30:00|54.21|54.225|54.11|54.18|143203
1591288500|2020-06-04 16:35:00|54.175|54.19|54.125|54.13|101659
1591288800|2020-06-04 16:40:00|54.13|54.195|54.13|54.17|118272
1591289100|2020-06-04 16:45:00|54.165|54.18|54.15|54.17|86819
1591289400|2020-06-04 16:50:00|54.18|54.21|54.16|54.2|83187
1591289700|2020-06-04 16:55:00|54.2|54.21|54.1|54.1|92736
1591290000|2020-06-04 17:00:00|54.1|54.11|54.07|54.1|81005
1591290300|2020-06-04 17:05:00|54.11|54.19|54.022|54.15|188159
1591290600|2020-06-04 17:10:00|54.145|54.17|54.1|54.11|37096
1591290900|2020-06-04 17:15:00|54.11|54.115|54.09|54.105|72048
1591291200|2020-06-04 17:20:00|54.105|54.13|54.06|54.065|131189
1591291500|2020-06-04 17:25:00|54.065|54.08|53.99|54.02|77663
1591291800|2020-06-04 17:30:00|54.02|54.05|53.985|54.02|58031
1591292100|2020-06-04 17:35:00|54.02|54.11|54|54.11|49514
1591292400|2020-06-04 17:40:00|54.105|54.2|54.09|54.2|71844
1591292700|2020-06-04 17:45:00|54.2|54.24|54.15|54.225|67778
1591293000|2020-06-04 17:50:00|54.23|54.29|54.21|54.262|114025
1591293300|2020-06-04 17:55:00|54.263|54.29|54.25|54.28|71111
1591293600|2020-06-04 18:00:00|54.28|54.36|54.26|54.34|137681
1591293900|2020-06-04 18:05:00|54.34|54.34|54.26|54.285|68194
1591294200|2020-06-04 18:10:00|54.28|54.365|54.28|54.345|92570
1591294500|2020-06-04 18:15:00|54.345|54.345|54.275|54.295|82520
1591294800|2020-06-04 18:20:00|54.295|54.35|54.29|54.34|74517
1591295100|2020-06-04 18:25:00|54.34|54.34|54.28|54.305|87859
1591295400|2020-06-04 18:30:00|54.303|54.315|54.25|54.285|118984
1591295700|2020-06-04 18:35:00|54.285|54.31|54.26|54.305|110277
1591296000|2020-06-04 18:40:00|54.305|54.33|54.275|54.3|123180
1591296300|2020-06-04 18:45:00|54.3|54.35|54.269|54.33|130721
1591296600|2020-06-04 18:50:00|54.33|54.355|54.3|54.35|136089
1591296900|2020-06-04 18:55:00|54.35|54.35|54.23|54.25|187004
1591297200|2020-06-04 19:00:00|54.255|54.355|54.24|54.345|162745
1591297500|2020-06-04 19:05:00|54.345|54.345|54.17|54.195|154617
1591297800|2020-06-04 19:10:00|54.19|54.215|54.14|54.215|195395
1591298100|2020-06-04 19:15:00|54.21|54.3|54.18|54.295|149616
1591298400|2020-06-04 19:20:00|54.29|54.295|54.16|54.17|208986
1591298700|2020-06-04 19:25:00|54.165|54.235|54.16|54.22|115168
1591299000|2020-06-04 19:30:00|54.215|54.34|54.185|54.325|198370
1591299300|2020-06-04 19:35:00|54.325|54.33|54.19|54.21|268548
1591299600|2020-06-04 19:40:00|54.215|54.215|54.12|54.145|253658
1591299900|2020-06-04 19:45:00|54.145|54.27|54.11|54.27|299309
1591300200|2020-06-04 19:50:00|54.27|54.27|54.055|54.16|467316
1591300500|2020-06-04 19:55:00|54.16|54.29|54.15|54.28|593595
1591300800|2020-06-04 20:00:00|54.28|54.28|54.28|54.28|0
1591301700|2020-06-04 20:15:00|54.28|54.28|54.28|54.28|0
1591302000|2020-06-04 20:20:00|54.28|54.32|54.28|54.32|0
1591302600|2020-06-04 20:30:00|54.3|54.3|54.3|54.3|0
1591303200|2020-06-04 20:40:00|54.3|54.3|54.28|54.28|0
1591303500|2020-06-04 20:45:00|54.14|54.14|54.14|54.14|0
1591303800|2020-06-04 20:50:00|54.28|54.28|54.28|54.28|0
1591304700|2020-06-04 21:05:00|54.28|54.28|54.28|54.28|0
1591305300|2020-06-04 21:15:00|54.28|54.28|54.28|54.28|0
1591307100|2020-06-04 21:45:00|54.42|54.42|54.42|54.42|0
1591307400|2020-06-04 21:50:00|54.35|54.35|54.35|54.35|0
1591308600|2020-06-04 22:10:00|54.32|54.32|54.32|54.32|0
1591309800|2020-06-04 22:30:00|54.39|54.39|54.39|54.39|0
1591310100|2020-06-04 22:35:00|54.39|54.39|54.39|54.39|0
1591310700|2020-06-04 22:45:00|54.34|54.34|54.34|54.34|0
1591311300|2020-06-04 22:55:00|54.37|54.37|54.37|54.37|0
1591311900|2020-06-04 23:05:00|54.37|54.37|54.37|54.37|0
1591344900|2020-06-05 08:15:00|54.91|55|54.85|54.88|0
1591347900|2020-06-05 09:05:00|55.3|55.3|55.3|55.3|0
1591348200|2020-06-05 09:10:00|55.4|55.4|55.4|55.4|0
1591348800|2020-06-05 09:20:00|55.4|55.4|55.4|55.4|0
1591349700|2020-06-05 09:35:00|55.4|55.4|55.4|55.4|0
1591350600|2020-06-05 09:50:00|55|55|55|55|0
1591350900|2020-06-05 09:55:00|55.3|55.3|55.3|55.3|0
1591353000|2020-06-05 10:30:00|55|55|55|55|0
1591355100|2020-06-05 11:05:00|55|55|55|55|0
1591355700|2020-06-05 11:15:00|54.91|55|54.91|55|0
1591358100|2020-06-05 11:55:00|55.25|55.25|55.25|55.25|0
1591358700|2020-06-05 12:05:00|55.28|55.28|55.28|55.28|0
1591359300|2020-06-05 12:15:00|55.1|55.28|55|55.28|0
1591360800|2020-06-05 12:40:00|55.04|55.1|55.04|55.1|0
1591361100|2020-06-05 12:45:00|55.18|55.28|55.18|55.28|0
1591361400|2020-06-05 12:50:00|55.3|55.4|55.29|55.4|0
1591361700|2020-06-05 12:55:00|55.49|55.5|55.46|55.46|0
1591362000|2020-06-05 13:00:00|55.4|55.4|55.35|55.35|0
1591362300|2020-06-05 13:05:00|55.48|55.48|55.47|55.47|0
1591362600|2020-06-05 13:10:00|55.48|55.6|55.48|55.6|0
1591362900|2020-06-05 13:15:00|55.57|55.6|55.57|55.6|0
1591363200|2020-06-05 13:20:00|55.6|55.6|55.6|55.6|0
1591363500|2020-06-05 13:25:00|55.7|55.7|55.62|55.62|0
1591363800|2020-06-05 13:30:00|55.5|56.18|55.5|56.18|669293
1591364100|2020-06-05 13:35:00|56.185|56.34|56.115|56.305|335783
1591364400|2020-06-05 13:40:00|56.31|56.32|56.04|56.18|192026
1591364700|2020-06-05 13:45:00|56.18|56.18|55.965|56|216036
1591365000|2020-06-05 13:50:00|56|56.19|55.925|56.16|246375
1591365300|2020-06-05 13:55:00|56.15|56.16|55.97|56.03|221241
1591365600|2020-06-05 14:00:00|56.03|56.2|56.02|56.17|321367
1591365900|2020-06-05 14:05:00|56.17|56.23|56.1|56.13|175243
1591366200|2020-06-05 14:10:00|56.13|56.15|56.02|56.125|119326
1591366500|2020-06-05 14:15:00|56.125|56.125|56.01|56.02|140648
1591366800|2020-06-05 14:20:00|56.03|56.145|56.025|56.12|132209
1591367100|2020-06-05 14:25:00|56.11|56.145|55.93|55.95|175662
1591367400|2020-06-05 14:30:00|55.95|56.04|55.88|55.996|371262
1591367700|2020-06-05 14:35:00|56|56.005|55.855|55.925|114113
1591368000|2020-06-05 14:40:00|55.92|55.96|55.85|55.87|154520
1591368300|2020-06-05 14:45:00|55.865|55.905|55.855|55.855|84932
1591368600|2020-06-05 14:50:00|55.85|55.94|55.79|55.935|123203
1591368900|2020-06-05 14:55:00|55.94|55.99|55.92|55.965|67904
1591369200|2020-06-05 15:00:00|55.97|56.05|55.95|56.045|104823
1591369500|2020-06-05 15:05:00|56.045|56.045|55.94|55.95|95864
1591369800|2020-06-05 15:10:00|55.95|55.97|55.91|55.955|82184
1591370100|2020-06-05 15:15:00|55.96|55.97|55.89|55.955|60875
1591370400|2020-06-05 15:20:00|55.945|56.04|55.91|56.04|58913
1591370700|2020-06-05 15:25:00|56.05|56.06|55.92|55.94|106389
1591371000|2020-06-05 15:30:00|55.95|56.07|55.94|56.05|79172
1591371300|2020-06-05 15:35:00|56.056|56.06|55.9|55.91|93803
1591371600|2020-06-05 15:40:00|55.905|55.955|55.865|55.91|56887
1591371900|2020-06-05 15:45:00|55.91|55.955|55.87|55.9|60527
1591372200|2020-06-05 15:50:00|55.9|56.045|55.88|56.015|138168
1591372500|2020-06-05 15:55:00|56.02|56.02|55.88|55.885|89396
1591372800|2020-06-05 16:00:00|55.885|55.9|55.827|55.86|110100
1591373100|2020-06-05 16:05:00|55.875|55.91|55.82|55.82|38728
1591373400|2020-06-05 16:10:00|55.82|55.855|55.77|55.8|61982
1591373700|2020-06-05 16:15:00|55.8|55.82|55.71|55.74|65671
1591374000|2020-06-05 16:20:00|55.73|55.815|55.73|55.78|41256
1591374300|2020-06-05 16:25:00|55.78|55.84|55.77|55.835|55883
1591374600|2020-06-05 16:30:00|55.83|55.875|55.81|55.85|58825
1591374900|2020-06-05 16:35:00|55.845|55.86|55.78|55.85|89467
1591375200|2020-06-05 16:40:00|55.855|55.865|55.76|55.76|52090
1591375500|2020-06-05 16:45:00|55.77|55.795|55.76|55.785|38898
1591375800|2020-06-05 16:50:00|55.785|55.865|55.77|55.86|51581
1591376100|2020-06-05 16:55:00|55.86|55.935|55.855|55.922|44476
1591376400|2020-06-05 17:00:00|55.92|55.925|55.8|55.855|44730
1591376700|2020-06-05 17:05:00|55.855|55.88|55.84|55.845|38283
1591377000|2020-06-05 17:10:00|55.845|55.845|55.79|55.805|38108
1591377300|2020-06-05 17:15:00|55.805|55.805|55.75|55.79|54482
1591377600|2020-06-05 17:20:00|55.785|55.83|55.775|55.815|89700
1591377900|2020-06-05 17:25:00|55.815|55.815|55.685|55.71|90194
1591378200|2020-06-05 17:30:00|55.71|55.71|55.605|55.615|81392
1591378500|2020-06-05 17:35:00|55.62|55.665|55.605|55.625|66844
1591378800|2020-06-05 17:40:00|55.63|55.665|55.61|55.64|49355
1591379100|2020-06-05 17:45:00|55.64|55.65|55.53|55.535|243257
1591379400|2020-06-05 17:50:00|55.54|55.546|55.451|55.48|170171
1591379700|2020-06-05 17:55:00|55.48|55.565|55.47|55.495|80814
1591380000|2020-06-05 18:00:00|55.495|55.53|55.46|55.471|87916
1591380300|2020-06-05 18:05:00|55.48|55.49|55.38|55.39|63740
1591380600|2020-06-05 18:10:00|55.385|55.42|55.35|55.375|138358
1591380900|2020-06-05 18:15:00|55.37|55.418|55.35|55.4|61628
1591381200|2020-06-05 18:20:00|55.395|55.55|55.395|55.53|34452
1591381500|2020-06-05 18:25:00|55.53|55.55|55.5|55.55|49883
1591381800|2020-06-05 18:30:00|55.545|55.555|55.38|55.38|56347
1591382100|2020-06-05 18:35:00|55.38|55.44|55.3|55.41|123455
1591382400|2020-06-05 18:40:00|55.415|55.48|55.41|55.415|49714
1591382700|2020-06-05 18:45:00|55.41|55.42|55.35|55.35|67819
1591383000|2020-06-05 18:50:00|55.36|55.398|55.32|55.34|54295
1591383300|2020-06-05 18:55:00|55.34|55.39|55.305|55.308|59660
1591383600|2020-06-05 19:00:00|55.309|55.33|55.26|55.26|60089
1591383900|2020-06-05 19:05:00|55.27|55.285|55.19|55.205|114809
1591384200|2020-06-05 19:10:00|55.21|55.221|55.16|55.2|145990
1591384500|2020-06-05 19:15:00|55.207|55.24|55.145|55.235|108141
1591384800|2020-06-05 19:20:00|55.235|55.25|55.165|55.19|112392
1591385100|2020-06-05 19:25:00|55.185|55.27|55.17|55.22|58797
1591385400|2020-06-05 19:30:00|55.23|55.27|55.15|55.15|79750
1591385700|2020-06-05 19:35:00|55.145|55.23|55.14|55.185|94196
1591386000|2020-06-05 19:40:00|55.185|55.26|55.165|55.258|97460
1591386300|2020-06-05 19:45:00|55.25|55.25|55.135|55.195|273257
1591386600|2020-06-05 19:50:00|55.2|55.245|55.102|55.155|299167
1591386900|2020-06-05 19:55:00|55.15|55.25|55.06|55.2|393782
1591387200|2020-06-05 20:00:00|55.2|55.2|55.2|55.2|444425
1591388100|2020-06-05 20:15:00|55.2|55.2|55.2|55.2|0
1591388400|2020-06-05 20:20:00|55.16|55.16|55.16|55.16|0
1591388700|2020-06-05 20:25:00|55.15|55.717|55.15|55.717|0
1591390800|2020-06-05 21:00:00|55.2|55.2|55.2|55.2|0
1591391100|2020-06-05 21:05:00|55.2|55.2|55.2|55.2|0
1591391400|2020-06-05 21:10:00|55.2|55.2|55.2|55.2|0
1591392600|2020-06-05 21:30:00|55.2|55.2|55.2|55.2|0
1591397700|2020-06-05 22:55:00|55.2|55.2|55.2|55.2|0
1591398300|2020-06-05 23:05:00|55.2|55.2|55.2|55.2|0
1591398600|2020-06-05 23:10:00|55.2|55.2|55.2|55.2|0
1591400400|2020-06-05 23:40:00|55.35|55.35|55.35|55.35|0
1591604400|2020-06-08 08:20:00|55.8|55.8|55.8|55.8|0
1591607400|2020-06-08 09:10:00|56.4|56.4|56.4|56.4|0
1591610100|2020-06-08 09:55:00|56.4|56.4|56.4|56.4|0
1591611900|2020-06-08 10:25:00|56.4|56.4|56.4|56.4|0
1591614300|2020-06-08 11:05:00|56.1|56.1|55.8|55.8|0
1591614900|2020-06-08 11:15:00|55.8|55.8|55.8|55.8|0
1591615200|2020-06-08 11:20:00|55.8|55.93|55.8|55.93|0
1591616400|2020-06-08 11:40:00|56|56.05|56|56.02|0
1591616700|2020-06-08 11:45:00|55.8|55.8|55.75|55.75|0
1591617000|2020-06-08 11:50:00|55.75|55.75|55.75|55.75|0
1591617300|2020-06-08 11:55:00|55.75|55.75|55.75|55.75|0
1591617900|2020-06-08 12:05:00|55.76|55.76|55.7|55.7|0
1591618200|2020-06-08 12:10:00|55.79|55.8|55.79|55.8|0
1591618500|2020-06-08 12:15:00|55.8|56|55.62|55.8|0
1591619100|2020-06-08 12:25:00|55.8|55.8|55.8|55.8|0
1591619400|2020-06-08 12:30:00|55.792|55.792|55.792|55.792|0
1591619700|2020-06-08 12:35:00|55.9|55.9|55.9|55.9|0
1591620000|2020-06-08 12:40:00|55.8|55.8|55.7|55.7|0
1591620600|2020-06-08 12:50:00|55.7|55.8|55.7|55.8|0
1591621200|2020-06-08 13:00:00|55.79|55.79|55.78|55.78|0
1591621500|2020-06-08 13:05:00|55.8|55.81|55.75|55.81|0
1591621800|2020-06-08 13:10:00|55.75|55.75|55.75|55.75|0
1591622100|2020-06-08 13:15:00|55.75|55.75|55.75|55.75|0
1591622400|2020-06-08 13:20:00|55.75|55.75|55.75|55.75|0
1591622700|2020-06-08 13:25:00|55.75|55.75|55.75|55.75|0
1591623000|2020-06-08 13:30:00|55.74|55.78|55.46|55.49|379068
1591623300|2020-06-08 13:35:00|55.5|55.6|55.37|55.43|187481
1591623600|2020-06-08 13:40:00|55.425|55.428|55.29|55.33|113978
1591623900|2020-06-08 13:45:00|55.335|55.35|55.16|55.22|208446
1591624200|2020-06-08 13:50:00|55.23|55.27|55.16|55.18|96172
1591624500|2020-06-08 13:55:00|55.18|55.18|55.105|55.12|165350
1591624800|2020-06-08 14:00:00|55.13|55.15|54.98|55.01|166962
1591625100|2020-06-08 14:05:00|55.01|55.04|54.925|54.93|81431
1591625400|2020-06-08 14:10:00|54.92|54.98|54.86|54.87|67796
1591625700|2020-06-08 14:15:00|54.855|54.89|54.795|54.84|126457
1591626000|2020-06-08 14:20:00|54.84|54.98|54.82|54.98|90661
1591626300|2020-06-08 14:25:00|54.97|54.97|54.815|54.82|88627
1591626600|2020-06-08 14:30:00|54.82|54.82|54.765|54.78|64680
1591626900|2020-06-08 14:35:00|54.78|54.8|54.71|54.782|110690
1591627200|2020-06-08 14:40:00|54.78|54.96|54.78|54.94|77220
1591627500|2020-06-08 14:45:00|54.95|55.02|54.905|55.015|128209
1591627800|2020-06-08 14:50:00|55.02|55.105|55.005|55.025|90171
1591628100|2020-06-08 14:55:00|55.02|55.04|54.97|55.025|57834
1591628400|2020-06-08 15:00:00|55.03|55.21|55.03|55.2|103323
1591628700|2020-06-08 15:05:00|55.2|55.21|55.14|55.18|130072
1591629000|2020-06-08 15:10:00|55.19|55.278|55.17|55.17|108372
1591629300|2020-06-08 15:15:00|55.17|55.25|55.17|55.2|35094
1591629600|2020-06-08 15:20:00|55.2|55.2|55.11|55.13|32474
1591629900|2020-06-08 15:25:00|55.13|55.21|55.13|55.175|29679
1591630200|2020-06-08 15:30:00|55.18|55.19|55.14|55.162|55853
1591630500|2020-06-08 15:35:00|55.17|55.17|55.05|55.05|31723
1591630800|2020-06-08 15:40:00|55.06|55.08|55.005|55.015|50947
1591631100|2020-06-08 15:45:00|55.02|55.06|55.01|55.05|47349
1591631400|2020-06-08 15:50:00|55.059|55.059|55.003|55.005|20409
1591631700|2020-06-08 15:55:00|55.01|55.045|55.01|55.02|32295
1591632000|2020-06-08 16:00:00|55.02|55.04|54.95|54.96|52619
1591632300|2020-06-08 16:05:00|54.97|55.005|54.96|55|44965
1591632600|2020-06-08 16:10:00|54.99|55|54.88|54.89|57144
1591632900|2020-06-08 16:15:00|54.9|54.96|54.9|54.93|44371
1591633200|2020-06-08 16:20:00|54.925|54.945|54.905|54.93|30409
1591633500|2020-06-08 16:25:00|54.94|54.95|54.89|54.895|32485
1591633800|2020-06-08 16:30:00|54.895|54.92|54.895|54.9|23890
1591634100|2020-06-08 16:35:00|54.905|54.91|54.885|54.89|32287
1591634400|2020-06-08 16:40:00|54.885|54.92|54.87|54.915|44127
1591634700|2020-06-08 16:45:00|54.91|54.915|54.85|54.87|45434
1591635000|2020-06-08 16:50:00|54.87|54.88|54.835|54.835|35483
1591635300|2020-06-08 16:55:00|54.83|54.845|54.77|54.77|54330
1591635600|2020-06-08 17:00:00|54.77|54.79|54.755|54.755|35348
1591635900|2020-06-08 17:05:00|54.755|54.805|54.74|54.805|39257
1591636200|2020-06-08 17:10:00|54.8|54.85|54.79|54.82|49129
1591636500|2020-06-08 17:15:00|54.82|54.85|54.805|54.85|21531
1591636800|2020-06-08 17:20:00|54.88|54.895|54.855|54.865|83839
1591637100|2020-06-08 17:25:00|54.865|54.9|54.84|54.84|35494
1591637400|2020-06-08 17:30:00|54.845|54.91|54.805|54.89|42864
1591637700|2020-06-08 17:35:00|54.9|54.965|54.875|54.94|42393
1591638000|2020-06-08 17:40:00|54.945|54.945|54.902|54.91|42381
1591638300|2020-06-08 17:45:00|54.92|54.92|54.885|54.915|64690
1591638600|2020-06-08 17:50:00|54.914|54.96|54.905|54.96|47283
1591638900|2020-06-08 17:55:00|54.95|54.995|54.944|54.98|40115
1591639200|2020-06-08 18:00:00|54.98|55.065|54.96|55.06|51944
1591639500|2020-06-08 18:05:00|55.06|55.11|55.05|55.1|68377
1591639800|2020-06-08 18:10:00|55.1|55.17|55.09|55.17|47682
1591640100|2020-06-08 18:15:00|55.17|55.19|55.143|55.18|63167
1591640400|2020-06-08 18:20:00|55.175|55.22|55.17|55.21|66384
1591640700|2020-06-08 18:25:00|55.21|55.245|55.205|55.24|35486
1591641000|2020-06-08 18:30:00|55.24|55.255|55.2|55.23|57929
1591641300|2020-06-08 18:35:00|55.23|55.28|55.225|55.275|31916
1591641600|2020-06-08 18:40:00|55.28|55.3|55.215|55.225|51270
1591641900|2020-06-08 18:45:00|55.23|55.28|55.22|55.235|38897
1591642200|2020-06-08 18:50:00|55.235|55.275|55.22|55.245|48502
1591642500|2020-06-08 18:55:00|55.245|55.28|55.245|55.26|42781
1591642800|2020-06-08 19:00:00|55.265|55.29|55.215|55.225|40373
1591643100|2020-06-08 19:05:00|55.23|55.285|55.225|55.28|42181
1591643400|2020-06-08 19:10:00|55.28|55.29|55.25|55.265|35854
1591643700|2020-06-08 19:15:00|55.27|55.27|55.24|55.27|53627
1591644000|2020-06-08 19:20:00|55.265|55.325|55.265|55.32|68760
1591644300|2020-06-08 19:25:00|55.325|55.34|55.305|55.33|72980
1591644600|2020-06-08 19:30:00|55.34|55.38|55.325|55.34|90852
1591644900|2020-06-08 19:35:00|55.345|55.41|55.32|55.385|132842
1591645200|2020-06-08 19:40:00|55.385|55.46|55.385|55.445|122934
1591645500|2020-06-08 19:45:00|55.445|55.47|55.415|55.46|184007
1591645800|2020-06-08 19:50:00|55.46|55.54|55.43|55.475|209667
1591646100|2020-06-08 19:55:00|55.47|55.58|55.46|55.57|342786
1591646400|2020-06-08 20:00:00|55.57|55.57|55.57|55.57|0
1591647300|2020-06-08 20:15:00|55.57|55.57|55.55|55.55|0
1591647900|2020-06-08 20:25:00|55.188|55.188|55.188|55.188|0
1591650600|2020-06-08 21:10:00|55.45|55.45|55.45|55.45|0
1591651200|2020-06-08 21:20:00|55.57|55.57|55.57|55.57|0
1591651500|2020-06-08 21:25:00|55.57|55.57|55.57|55.57|0
1591652400|2020-06-08 21:40:00|55.57|55.57|55.57|55.57|0
1591652700|2020-06-08 21:45:00|55.45|55.45|55.45|55.45|0
1591654800|2020-06-08 22:20:00|55.57|55.57|55.57|55.57|0
1591655700|2020-06-08 22:35:00|55.57|55.57|55.57|55.57|0
1591656000|2020-06-08 22:40:00|55.45|55.45|55.33|55.33|0
1591658700|2020-06-08 23:25:00|55.4|55.4|55.4|55.4|0
1591659600|2020-06-08 23:40:00|55.4|55.4|55.4|55.4|0
1591696800|2020-06-09 10:00:00|55.2|55.2|55.2|55.2|0
1591699200|2020-06-09 10:40:00|54.89|54.89|54.89|54.89|0
1591700400|2020-06-09 11:00:00|54.95|54.95|54.7|54.7|0
1591701000|2020-06-09 11:10:00|54.9|54.9|54.9|54.9|0
1591701300|2020-06-09 11:15:00|55|55|54.5|54.5|0
1591701600|2020-06-09 11:20:00|54.5|54.6|54.5|54.6|0
1591701900|2020-06-09 11:25:00|54.7|54.7|54.7|54.7|0
1591702200|2020-06-09 11:30:00|54.69|54.69|54.5|54.5|0
1591702500|2020-06-09 11:35:00|54.5|55|54.49|55|0
1591702800|2020-06-09 11:40:00|55|55|55|55|0
1591703400|2020-06-09 11:50:00|55.05|55.05|55.05|55.05|0
1591703700|2020-06-09 11:55:00|55.1|55.1|55.1|55.1|0
1591704000|2020-06-09 12:00:00|55.14|55.14|55.14|55.14|0
1591704900|2020-06-09 12:15:00|54.95|55.7|54.51|55.7|0
1591705800|2020-06-09 12:30:00|55.13|55.2|55.13|55.2|0
1591706100|2020-06-09 12:35:00|55.2|55.2|55.2|55.2|0
1591706400|2020-06-09 12:40:00|55|55.2|55|55.2|0
1591707300|2020-06-09 12:55:00|55.2|55.25|55.18|55.2|0
1591707600|2020-06-09 13:00:00|55.2|55.2|55.15|55.2|0
1591707900|2020-06-09 13:05:00|55.3|55.3|54.95|54.96|0
1591708200|2020-06-09 13:10:00|55|55.2|54.95|55|0
1591708800|2020-06-09 13:20:00|55.05|55.19|55.05|55.1|0
1591709100|2020-06-09 13:25:00|55.1|55.1|55.07|55.07|0
1591709400|2020-06-09 13:30:00|55.29|55.29|54.95|55.01|487866
1591709700|2020-06-09 13:35:00|55|55.22|55|55.09|349989
1591710000|2020-06-09 13:40:00|55.08|55.215|55.07|55.21|129097
1591710300|2020-06-09 13:45:00|55.22|55.28|55.18|55.26|134209
1591710600|2020-06-09 13:50:00|55.25|55.33|55.2|55.28|167095
1591710900|2020-06-09 13:55:00|55.28|55.325|55.16|55.165|96839
1591711200|2020-06-09 14:00:00|55.18|55.23|55.085|55.2|70176
1591711500|2020-06-09 14:05:00|55.21|55.245|55.18|55.24|54245
1591711800|2020-06-09 14:10:00|55.25|55.27|55.155|55.162|90905
1591712100|2020-06-09 14:15:00|55.165|55.34|55.138|55.32|129322
1591712400|2020-06-09 14:20:00|55.33|55.38|55.3|55.38|64942
1591712700|2020-06-09 14:25:00|55.38|55.44|55.36|55.39|135695
1591713000|2020-06-09 14:30:00|55.38|55.43|55.35|55.4|100068
1591713300|2020-06-09 14:35:00|55.4|55.47|55.385|55.455|87385
1591713600|2020-06-09 14:40:00|55.45|55.555|55.45|55.555|116595
1591713900|2020-06-09 14:45:00|55.555|55.71|55.55|55.7|131375
1591714200|2020-06-09 14:50:00|55.7|55.87|55.68|55.87|146856
1591714500|2020-06-09 14:55:00|55.875|55.88|55.71|55.72|140772
1591714800|2020-06-09 15:00:00|55.705|55.81|55.65|55.81|118804
1591715100|2020-06-09 15:05:00|55.81|55.81|55.729|55.75|74351
1591715400|2020-06-09 15:10:00|55.75|55.83|55.66|55.69|89422
1591715700|2020-06-09 15:15:00|55.7|55.79|55.675|55.79|87489
1591716000|2020-06-09 15:20:00|55.79|55.88|55.76|55.865|93910
1591716300|2020-06-09 15:25:00|55.865|55.91|55.825|55.885|216923
1591716600|2020-06-09 15:30:00|55.88|55.94|55.755|55.79|169182
1591716900|2020-06-09 15:35:00|55.8|55.82|55.762|55.79|48077
1591717200|2020-06-09 15:40:00|55.79|55.84|55.78|55.805|38035
1591717500|2020-06-09 15:45:00|55.81|55.82|55.67|55.675|78671
1591717800|2020-06-09 15:50:00|55.673|55.82|55.673|55.795|57128
1591718100|2020-06-09 15:55:00|55.795|55.83|55.77|55.81|44177
1591718400|2020-06-09 16:00:00|55.8|55.805|55.725|55.745|42301
1591718700|2020-06-09 16:05:00|55.75|55.815|55.705|55.815|35668
1591719000|2020-06-09 16:10:00|55.815|55.83|55.77|55.795|30334
1591719300|2020-06-09 16:15:00|55.8|55.83|55.765|55.83|39378
1591719600|2020-06-09 16:20:00|55.825|55.85|55.81|55.83|72570
1591719900|2020-06-09 16:25:00|55.83|55.86|55.815|55.835|49717
1591720200|2020-06-09 16:30:00|55.83|55.865|55.82|55.85|55630
1591720500|2020-06-09 16:35:00|55.855|55.96|55.85|55.96|80045
1591720800|2020-06-09 16:40:00|55.96|55.97|55.92|55.95|75208
1591721100|2020-06-09 16:45:00|55.96|56|55.95|55.99|74416
1591721400|2020-06-09 16:50:00|55.99|55.99|55.965|55.99|55474
1591721700|2020-06-09 16:55:00|55.98|56.04|55.96|56.015|172657
1591722000|2020-06-09 17:00:00|56.015|56.1|56.01|56.085|91308
1591722300|2020-06-09 17:05:00|56.08|56.08|56.02|56.044|56790
1591722600|2020-06-09 17:10:00|56.05|56.1|56.04|56.075|61014
1591722900|2020-06-09 17:15:00|56.08|56.195|56.08|56.19|120201
1591723200|2020-06-09 17:20:00|56.185|56.37|56.17|56.355|188109
1591723500|2020-06-09 17:25:00|56.355|56.37|56.295|56.31|92929
1591723800|2020-06-09 17:30:00|56.305|56.37|56.3|56.37|58605
1591724100|2020-06-09 17:35:00|56.37|56.398|56.35|56.38|78594
1591724400|2020-06-09 17:40:00|56.38|56.43|56.35|56.43|62924
1591724700|2020-06-09 17:45:00|56.43|56.44|56.39|56.415|87417
1591725000|2020-06-09 17:50:00|56.42|56.45|56.415|56.43|65480
1591725300|2020-06-09 17:55:00|56.43|56.44|56.405|56.405|62773
1591725600|2020-06-09 18:00:00|56.41|56.43|56.285|56.35|73848
1591725900|2020-06-09 18:05:00|56.355|56.355|56.294|56.315|81344
1591726200|2020-06-09 18:10:00|56.315|56.39|56.305|56.39|71793
1591726500|2020-06-09 18:15:00|56.39|56.415|56.32|56.33|89535
1591726800|2020-06-09 18:20:00|56.33|56.34|56.245|56.295|137799
1591727100|2020-06-09 18:25:00|56.291|56.3|56.24|56.28|59687
1591727400|2020-06-09 18:30:00|56.29|56.38|56.25|56.36|73361
1591727700|2020-06-09 18:35:00|56.365|56.365|56.315|56.35|63832
1591728000|2020-06-09 18:40:00|56.35|56.35|56.305|56.33|54893
1591728300|2020-06-09 18:45:00|56.33|56.34|56.27|56.34|60854
1591728600|2020-06-09 18:50:00|56.34|56.38|56.28|56.31|66267
1591728900|2020-06-09 18:55:00|56.315|56.36|56.3|56.345|61607
1591729200|2020-06-09 19:00:00|56.345|56.39|56.32|56.39|77027
1591729500|2020-06-09 19:05:00|56.39|56.42|56.36|56.41|93991
1591729800|2020-06-09 19:10:00|56.409|56.47|56.375|56.42|135226
1591730100|2020-06-09 19:15:00|56.415|56.52|56.41|56.52|167892
1591730400|2020-06-09 19:20:00|56.52|56.53|56.48|56.49|119253
1591730700|2020-06-09 19:25:00|56.495|56.54|56.485|56.52|73655
1591731000|2020-06-09 19:30:00|56.52|56.539|56.395|56.415|158666
1591731300|2020-06-09 19:35:00|56.41|56.54|56.395|56.53|95819
1591731600|2020-06-09 19:40:00|56.535|56.63|56.535|56.615|222841
1591731900|2020-06-09 19:45:00|56.615|56.615|56.45|56.47|255565
1591732200|2020-06-09 19:50:00|56.48|56.575|56.45|56.55|338406
1591732500|2020-06-09 19:55:00|56.55|56.63|56.54|56.61|621557
1591732800|2020-06-09 20:00:00|56.61|56.61|56.61|56.61|0
1591733700|2020-06-09 20:15:00|56.61|56.61|56.61|56.61|0
1591734000|2020-06-09 20:20:00|56.61|56.61|56.6|56.6|0
1591734300|2020-06-09 20:25:00|56.005|56.005|56.005|56.005|0
1591734600|2020-06-09 20:30:00|56.56|56.56|56.56|56.56|0
1591734900|2020-06-09 20:35:00|56.54|56.54|56.44|56.44|0
1591735800|2020-06-09 20:50:00|56.5|56.5|56.5|56.5|0
1591736100|2020-06-09 20:55:00|56.61|56.61|56.5|56.5|0
1591736400|2020-06-09 21:00:00|56.5|56.5|56.5|56.5|0
1591736700|2020-06-09 21:05:00|56.5|56.5|56.5|56.5|0
1591737000|2020-06-09 21:10:00|56.49|56.49|56.49|56.49|0
1591737300|2020-06-09 21:15:00|56.47|56.47|56.47|56.47|0
1591737600|2020-06-09 21:20:00|56.61|56.61|56.61|56.61|0
1591737900|2020-06-09 21:25:00|56.61|56.61|56.61|56.61|0
1591738200|2020-06-09 21:30:00|56.38|56.38|56.38|56.38|0
1591740600|2020-06-09 22:10:00|56.55|56.55|56.55|56.55|0
1591741500|2020-06-09 22:25:00|56.49|56.49|56.49|56.49|0
1591743000|2020-06-09 22:50:00|56.55|56.58|56.55|56.58|0
1591743600|2020-06-09 23:00:00|56.55|56.55|56.55|56.55|0
1591743900|2020-06-09 23:05:00|56.58|56.58|56.58|56.58|0
1591744200|2020-06-09 23:10:00|56.58|56.6|56.58|56.6|0
1591745100|2020-06-09 23:25:00|56.55|56.55|56.55|56.55|0
1591745700|2020-06-09 23:35:00|56.61|56.61|56.61|56.61|0
1591777500|2020-06-10 08:25:00|57.25|57.25|57.25|57.25|0
1591778400|2020-06-10 08:40:00|57.2|57.2|57.2|57.2|0
1591778700|2020-06-10 08:45:00|57.2|57.2|57.2|57.2|0
1591779000|2020-06-10 08:50:00|57.2|57.2|57.2|57.2|0
1591780500|2020-06-10 09:15:00|57.15|57.15|57.02|57.09|0
1591781400|2020-06-10 09:30:00|57|57|57|57|0
1591782900|2020-06-10 09:55:00|57.16|57.16|57.16|57.16|0
1591783200|2020-06-10 10:00:00|56.92|56.92|56.92|56.92|0
1591784100|2020-06-10 10:15:00|56.9|56.9|56.9|56.9|0
1591785600|2020-06-10 10:40:00|56.85|56.85|56.85|56.85|0
1591788600|2020-06-10 11:30:00|57.1|57.1|56.93|56.93|0
1591788900|2020-06-10 11:35:00|56.92|56.92|56.92|56.92|0
1591789500|2020-06-10 11:45:00|56.85|56.85|56.85|56.85|0
1591789800|2020-06-10 11:50:00|56.85|56.85|56.85|56.85|0
1591790100|2020-06-10 11:55:00|56.66|56.66|56.66|56.66|0
1591790400|2020-06-10 12:00:00|56.66|56.66|56.4|56.6|0
1591791300|2020-06-10 12:15:00|57.15|57.15|56.652|56.8|0
1591791900|2020-06-10 12:25:00|56.75|56.75|56.75|56.75|0
1591792200|2020-06-10 12:30:00|56.85|56.85|56.85|56.85|0
1591792500|2020-06-10 12:35:00|56.85|56.85|56.85|56.85|0
1591793400|2020-06-10 12:50:00|56.92|56.92|56.92|56.92|0
1591793700|2020-06-10 12:55:00|56.86|56.86|56.85|56.85|0
1591794600|2020-06-10 13:10:00|56.99|56.99|56.99|56.99|0
1591795200|2020-06-10 13:20:00|56.95|57|56.95|57|0
1591795500|2020-06-10 13:25:00|57|57|57|57|0
1591795800|2020-06-10 13:30:00|56.82|57.1|56.82|57.07|312633
1591796100|2020-06-10 13:35:00|56.99|57.02|56.903|57|414060
1591796400|2020-06-10 13:40:00|57|57.03|56.885|56.975|189016
1591796700|2020-06-10 13:45:00|56.97|57.36|56.96|57.315|464891
1591797000|2020-06-10 13:50:00|57.32|57.4|57.24|57.278|294596
1591797300|2020-06-10 13:55:00|57.27|57.48|57.23|57.46|383840
1591797600|2020-06-10 14:00:00|57.46|57.56|57.46|57.545|224198
1591797900|2020-06-10 14:05:00|57.54|57.68|57.495|57.675|156594
1591798200|2020-06-10 14:10:00|57.675|57.68|57.51|57.535|330370
1591798500|2020-06-10 14:15:00|57.535|57.61|57.5|57.55|163712
1591798800|2020-06-10 14:20:00|57.57|57.65|57.54|57.64|135894
1591799100|2020-06-10 14:25:00|57.64|57.7|57.62|57.68|90026
1591799400|2020-06-10 14:30:00|57.68|57.73|57.6|57.72|133927
1591799700|2020-06-10 14:35:00|57.72|57.75|57.695|57.73|77362
1591800000|2020-06-10 14:40:00|57.73|57.9|57.73|57.82|162653
1591800300|2020-06-10 14:45:00|57.82|57.86|57.64|57.67|147994
1591800600|2020-06-10 14:50:00|57.68|57.7|57.52|57.62|81268
1591800900|2020-06-10 14:55:00|57.628|57.645|57.515|57.52|72103
1591801200|2020-06-10 15:00:00|57.52|57.7|57.52|57.67|80110
1591801500|2020-06-10 15:05:00|57.67|57.8|57.67|57.73|73908
1591801800|2020-06-10 15:10:00|57.729|57.795|57.71|57.79|59080
1591802100|2020-06-10 15:15:00|57.795|57.811|57.77|57.8|51288
1591802400|2020-06-10 15:20:00|57.79|57.795|57.665|57.715|63229
1591802700|2020-06-10 15:25:00|57.72|57.775|57.712|57.727|50892
1591803000|2020-06-10 15:30:00|57.73|57.74|57.64|57.689|74654
1591803300|2020-06-10 15:35:00|57.67|57.67|57.567|57.63|68779
1591803600|2020-06-10 15:40:00|57.62|57.665|57.59|57.62|48149
1591803900|2020-06-10 15:45:00|57.63|57.64|57.48|57.56|95217
1591804200|2020-06-10 15:50:00|57.575|57.63|57.56|57.62|48296
1591804500|2020-06-10 15:55:00|57.61|57.64|57.57|57.635|47903
1591804800|2020-06-10 16:00:00|57.64|57.65|57.52|57.55|107317
1591805100|2020-06-10 16:05:00|57.54|57.54|57.44|57.46|51039
1591805400|2020-06-10 16:10:00|57.465|57.555|57.46|57.53|44421
1591805700|2020-06-10 16:15:00|57.52|57.545|57.5|57.535|31053
1591806000|2020-06-10 16:20:00|57.53|57.62|57.53|57.59|47682
1591806300|2020-06-10 16:25:00|57.595|57.615|57.55|57.575|45846
1591806600|2020-06-10 16:30:00|57.56|57.64|57.56|57.58|66182
1591806900|2020-06-10 16:35:00|57.59|57.645|57.59|57.61|32822
1591807200|2020-06-10 16:40:00|57.61|57.61|57.53|57.565|36106
1591807500|2020-06-10 16:45:00|57.57|57.61|57.563|57.603|42080
1591807800|2020-06-10 16:50:00|57.6|57.675|57.593|57.67|25600
1591808100|2020-06-10 16:55:00|57.68|57.75|57.68|57.698|45632
1591808400|2020-06-10 17:00:00|57.69|57.695|57.55|57.59|29091
1591808700|2020-06-10 17:05:00|57.59|57.655|57.565|57.646|23416
1591809000|2020-06-10 17:10:00|57.65|57.695|57.645|57.685|48937
1591809300|2020-06-10 17:15:00|57.68|57.73|57.68|57.7|32705
1591809600|2020-06-10 17:20:00|57.69|57.71|57.666|57.68|21693
1591809900|2020-06-10 17:25:00|57.68|57.7|57.645|57.665|43519
1591810200|2020-06-10 17:30:00|57.67|57.74|57.67|57.72|41810
1591810500|2020-06-10 17:35:00|57.715|57.73|57.655|57.685|44994
1591810800|2020-06-10 17:40:00|57.685|57.715|57.64|57.64|27097
1591811100|2020-06-10 17:45:00|57.65|57.71|57.65|57.68|35009
1591811400|2020-06-10 17:50:00|57.67|57.71|57.62|57.684|50149
1591811700|2020-06-10 17:55:00|57.68|57.8|57.675|57.77|61469
1591812000|2020-06-10 18:00:00|57.76|57.92|57.63|57.85|101814
1591812300|2020-06-10 18:05:00|57.86|57.96|57.86|57.92|93698
1591812600|2020-06-10 18:10:00|57.91|58|57.91|58|145939
1591812900|2020-06-10 18:15:00|58|58.04|57.93|57.955|149910
1591813200|2020-06-10 18:20:00|57.94|57.96|57.86|57.91|79385
1591813500|2020-06-10 18:25:00|57.91|57.95|57.9|57.94|39525
1591813800|2020-06-10 18:30:00|57.935|57.96|57.841|57.841|60606
1591814100|2020-06-10 18:35:00|57.85|57.9|57.8|57.81|79570
1591814400|2020-06-10 18:40:00|57.81|57.86|57.655|57.86|85168
1591814700|2020-06-10 18:45:00|57.86|57.89|57.7|57.7|81682
1591815000|2020-06-10 18:50:00|57.69|57.74|57.5|57.57|83731
1591815300|2020-06-10 18:55:00|57.58|57.66|57.55|57.62|69623
1591815600|2020-06-10 19:00:00|57.625|57.625|57.475|57.53|102024
1591815900|2020-06-10 19:05:00|57.54|57.79|57.54|57.72|115669
1591816200|2020-06-10 19:10:00|57.73|57.73|57.625|57.685|51243
1591816500|2020-06-10 19:15:00|57.68|57.71|57.6|57.7|54780
1591816800|2020-06-10 19:20:00|57.695|57.695|57.595|57.63|52918
1591817100|2020-06-10 19:25:00|57.63|57.78|57.57|57.72|120988
1591817400|2020-06-10 19:30:00|57.72|57.765|57.64|57.7|95597
1591817700|2020-06-10 19:35:00|57.7|57.75|57.61|57.745|155944
1591818000|2020-06-10 19:40:00|57.74|57.82|57.71|57.81|168218
1591818300|2020-06-10 19:45:00|57.8|57.805|57.639|57.75|136352
1591818600|2020-06-10 19:50:00|57.74|57.82|57.625|57.67|214770
1591818900|2020-06-10 19:55:00|57.67|57.68|57.53|57.56|398754
1591819200|2020-06-10 20:00:00|57.56|57.56|57.55|57.55|0
1591820100|2020-06-10 20:15:00|57.55|57.55|57.55|57.55|0
1591820400|2020-06-10 20:20:00|57.55|57.55|57.55|57.55|0
1591820700|2020-06-10 20:25:00|57.543|57.543|57.543|57.543|0
1591822500|2020-06-10 20:55:00|57.55|57.55|57.55|57.55|0
1591822800|2020-06-10 21:00:00|57.75|57.75|57.75|57.75|0
1591826100|2020-06-10 21:55:00|57.74|57.74|57.74|57.74|0
1591827000|2020-06-10 22:10:00|57.74|57.74|57.74|57.74|0
1591827600|2020-06-10 22:20:00|57.98|58|57.98|58|0
1591828500|2020-06-10 22:35:00|57.55|57.55|57.55|57.55|0
1591829100|2020-06-10 22:45:00|57.55|57.55|57.45|57.45|0
1591829400|2020-06-10 22:50:00|57.54|57.54|57.54|57.54|0
1591829700|2020-06-10 22:55:00|57.45|57.45|57.45|57.45|0
1591832100|2020-06-10 23:35:00|57.45|57.45|57.45|57.45|0
1591863600|2020-06-11 08:20:00|56.4|56.4|56.22|56.22|0
1591864200|2020-06-11 08:30:00|56.22|56.22|56.22|56.22|0
1591865400|2020-06-11 08:50:00|55.8|55.8|55.8|55.8|0
1591866000|2020-06-11 09:00:00|55.8|55.8|55.8|55.8|0
1591866300|2020-06-11 09:05:00|55.8|55.8|55.8|55.8|0
1591866600|2020-06-11 09:10:00|55.71|55.71|55.7|55.7|0
1591866900|2020-06-11 09:15:00|55.7|55.7|55.7|55.7|0
1591867200|2020-06-11 09:20:00|55.68|55.68|55.68|55.68|0
1591867800|2020-06-11 09:30:00|55.8|55.8|55.8|55.8|0
1591870500|2020-06-11 10:15:00|56.03|56.03|56.03|56.03|0
1591871400|2020-06-11 10:30:00|56.05|56.05|56|56|0
1591872300|2020-06-11 10:45:00|56|56|56|56|0
1591874100|2020-06-11 11:15:00|56.29|56.31|56.14|56.14|0
1591874400|2020-06-11 11:20:00|56.15|56.19|56.15|56.19|0
1591874700|2020-06-11 11:25:00|56.15|56.15|56.15|56.15|0
1591875000|2020-06-11 11:30:00|56.12|56.12|56.12|56.12|0
1591875300|2020-06-11 11:35:00|56.01|56.01|56|56|0
1591875600|2020-06-11 11:40:00|56.08|56.12|56|56.11|0
1591875900|2020-06-11 11:45:00|56.02|56.02|56.02|56.02|0
1591876200|2020-06-11 11:50:00|56.04|56.1|56.04|56.1|0
1591876800|2020-06-11 12:00:00|56.02|56.02|56.02|56.02|0
1591877100|2020-06-11 12:05:00|56.02|56.02|55.81|55.85|0
1591877400|2020-06-11 12:10:00|56|56|56|56|0
1591877700|2020-06-11 12:15:00|56.3|56.3|55.9|55.9|0
1591878000|2020-06-11 12:20:00|55.82|55.82|55.82|55.82|0
1591878300|2020-06-11 12:25:00|55.78|55.78|55.78|55.78|0
1591878600|2020-06-11 12:30:00|55.78|55.78|55.78|55.78|0
1591879200|2020-06-11 12:40:00|55.73|55.78|55.73|55.78|0
1591879500|2020-06-11 12:45:00|55.76|55.76|55.76|55.76|0
1591879800|2020-06-11 12:50:00|55.7|55.7|55.7|55.7|0
1591880100|2020-06-11 12:55:00|55.7|55.7|55.43|55.45|0
1591880400|2020-06-11 13:00:00|55.4|55.4|55.4|55.4|0
1591881000|2020-06-11 13:10:00|55.57|55.57|55.57|55.57|0
1591881300|2020-06-11 13:15:00|55.59|55.59|55.56|55.56|0
1591881600|2020-06-11 13:20:00|55.58|55.75|55.58|55.75|0
1591881900|2020-06-11 13:25:00|55.65|55.65|55.5|55.5|0
1591882200|2020-06-11 13:30:00|55.85|55.93|55.78|55.86|275130
1591882500|2020-06-11 13:35:00|55.92|55.93|55.77|55.77|668780
1591882800|2020-06-11 13:40:00|55.78|55.785|55.61|55.74|239509
1591883100|2020-06-11 13:45:00|55.74|55.91|55.66|55.89|169375
1591883400|2020-06-11 13:50:00|55.88|55.94|55.82|55.93|201191
1591883700|2020-06-11 13:55:00|55.93|56.07|55.93|55.96|166340
1591884000|2020-06-11 14:00:00|55.965|55.98|55.817|55.86|112555
1591884300|2020-06-11 14:05:00|55.86|55.95|55.827|55.87|80924
1591884600|2020-06-11 14:10:00|55.875|56.125|55.87|56.075|126696
1591884900|2020-06-11 14:15:00|56.07|56.115|56.01|56.08|111119
1591885200|2020-06-11 14:20:00|56.085|56.22|56.075|56.21|101171
1591885500|2020-06-11 14:25:00|56.205|56.215|56.12|56.175|87370
1591885800|2020-06-11 14:30:00|56.175|56.35|56.15|56.315|91572
1591886100|2020-06-11 14:35:00|56.31|56.41|56.28|56.385|95875
1591886400|2020-06-11 14:40:00|56.385|56.4|56.265|56.265|91382
1591886700|2020-06-11 14:45:00|56.265|56.315|56.175|56.21|93505
1591887000|2020-06-11 14:50:00|56.21|56.215|56.09|56.16|132401
1591887300|2020-06-11 14:55:00|56.165|56.17|55.96|56|120831
1591887600|2020-06-11 15:00:00|56|56|55.9|55.925|75847
1591887900|2020-06-11 15:05:00|55.92|56.035|55.92|55.97|85905
1591888200|2020-06-11 15:10:00|55.96|56.07|55.95|55.99|67648
1591888500|2020-06-11 15:15:00|55.99|56.23|55.99|56.22|87461
1591888800|2020-06-11 15:20:00|56.22|56.29|56.105|56.12|121146
1591889100|2020-06-11 15:25:00|56.12|56.13|56.035|56.06|70338
1591889400|2020-06-11 15:30:00|56.052|56.1|55.98|55.98|63046
1591889700|2020-06-11 15:35:00|55.99|56.004|55.84|55.844|86971
1591890000|2020-06-11 15:40:00|55.85|55.85|55.72|55.795|172651
1591890300|2020-06-11 15:45:00|55.79|55.79|55.67|55.72|139312
1591890600|2020-06-11 15:50:00|55.72|55.755|55.63|55.68|110702
1591890900|2020-06-11 15:55:00|55.67|55.705|55.6|55.658|65166
1591891200|2020-06-11 16:00:00|55.65|55.685|55.575|55.62|105049
1591891500|2020-06-11 16:05:00|55.61|55.66|55.555|55.59|65640
1591891800|2020-06-11 16:10:00|55.6|55.63|55.54|55.56|54314
1591892100|2020-06-11 16:15:00|55.56|55.56|55.46|55.48|150432
1591892400|2020-06-11 16:20:00|55.49|55.522|55.431|55.44|89212
1591892700|2020-06-11 16:25:00|55.44|55.44|55.3|55.35|131533
1591893000|2020-06-11 16:30:00|55.34|55.54|55.34|55.48|89668
1591893300|2020-06-11 16:35:00|55.48|55.55|55.47|55.485|41483
1591893600|2020-06-11 16:40:00|55.48|55.495|55.335|55.35|45197
1591893900|2020-06-11 16:45:00|55.35|55.45|55.28|55.281|129078
1591894200|2020-06-11 16:50:00|55.29|55.33|55.21|55.21|90415
1591894500|2020-06-11 16:55:00|55.2|55.31|55.162|55.25|51082
1591894800|2020-06-11 17:00:00|55.25|55.45|55.23|55.43|49065
1591895100|2020-06-11 17:05:00|55.435|55.44|55.316|55.435|48034
1591895400|2020-06-11 17:10:00|55.43|55.5|55.37|55.49|45371
1591895700|2020-06-11 17:15:00|55.48|55.58|55.465|55.56|51002
1591896000|2020-06-11 17:20:00|55.56|55.7|55.56|55.68|48919
1591896300|2020-06-11 17:25:00|55.685|55.71|55.575|55.625|51567
1591896600|2020-06-11 17:30:00|55.62|55.705|55.6|55.69|70102
1591896900|2020-06-11 17:35:00|55.69|55.69|55.56|55.57|61620
1591897200|2020-06-11 17:40:00|55.57|55.585|55.516|55.53|43907
1591897500|2020-06-11 17:45:00|55.53|55.59|55.49|55.55|92739
1591897800|2020-06-11 17:50:00|55.55|55.615|55.51|55.615|39971
1591898100|2020-06-11 17:55:00|55.62|55.65|55.53|55.577|48154
1591898400|2020-06-11 18:00:00|55.57|55.575|55.38|55.41|56585
1591898700|2020-06-11 18:05:00|55.415|55.55|55.415|55.475|48654
1591899000|2020-06-11 18:10:00|55.475|55.54|55.38|55.396|91367
1591899300|2020-06-11 18:15:00|55.41|55.44|55.36|55.36|59915
1591899600|2020-06-11 18:20:00|55.36|55.47|55.349|55.435|66714
1591899900|2020-06-11 18:25:00|55.43|55.55|55.42|55.5|48302
1591900200|2020-06-11 18:30:00|55.51|55.57|55.39|55.41|86431
1591900500|2020-06-11 18:35:00|55.41|55.42|55.29|55.32|70205
1591900800|2020-06-11 18:40:00|55.32|55.37|55.3|55.335|60075
1591901100|2020-06-11 18:45:00|55.345|55.42|55.29|55.31|74934
1591901400|2020-06-11 18:50:00|55.3|55.34|55.17|55.19|72314
1591901700|2020-06-11 18:55:00|55.18|55.25|55.11|55.24|104325
1591902000|2020-06-11 19:00:00|55.235|55.465|55.19|55.465|88162
1591902300|2020-06-11 19:05:00|55.469|55.545|55.385|55.52|139474
1591902600|2020-06-11 19:10:00|55.525|55.555|55.38|55.39|134881
1591902900|2020-06-11 19:15:00|55.38|55.45|55.295|55.4|159331
1591903200|2020-06-11 19:20:00|55.4|55.4|55.175|55.185|106265
1591903500|2020-06-11 19:25:00|55.185|55.275|55.15|55.23|167970
1591903800|2020-06-11 19:30:00|55.22|55.325|55.15|55.28|230405
1591904100|2020-06-11 19:35:00|55.27|55.375|55.185|55.19|217576
1591904400|2020-06-11 19:40:00|55.19|55.465|55.185|55.46|212845
1591904700|2020-06-11 19:45:00|55.465|55.47|55.145|55.16|220498
1591905000|2020-06-11 19:50:00|55.17|55.22|55.095|55.16|285966
1591905300|2020-06-11 19:55:00|55.17|55.25|55.01|55.01|561316
1591905600|2020-06-11 20:00:00|55.02|55.04|55.01|55.04|0
1591906500|2020-06-11 20:15:00|55.04|55.38|55.04|55.38|0
1591906800|2020-06-11 20:20:00|55.04|55.04|55.04|55.04|0
1591907100|2020-06-11 20:25:00|55.589|55.589|55.589|55.589|0
1591908000|2020-06-11 20:40:00|55.04|55.3|55.04|55.3|0
1591908300|2020-06-11 20:45:00|55.04|55.04|55.04|55.04|0
1591908600|2020-06-11 20:50:00|55.3|55.3|55.3|55.3|0
1591908900|2020-06-11 20:55:00|55.1|55.1|55.1|55.1|0
1591909800|2020-06-11 21:10:00|55.17|55.17|55.16|55.16|0
1591910400|2020-06-11 21:20:00|55.16|55.16|55.16|55.16|0
1591911000|2020-06-11 21:30:00|55.16|55.16|55.16|55.16|0
1591911600|2020-06-11 21:40:00|55.16|55.16|55.16|55.16|0
1591911900|2020-06-11 21:45:00|55.25|55.25|55.25|55.25|0
1591912500|2020-06-11 21:55:00|55.16|55.16|55.16|55.16|0
1591912800|2020-06-11 22:00:00|55.25|55.25|55.25|55.25|0
1591913100|2020-06-11 22:05:00|55.24|55.24|55.24|55.24|0
1591913700|2020-06-11 22:15:00|55.25|55.25|55.16|55.17|0
1591914000|2020-06-11 22:20:00|55.17|55.17|55.17|55.17|0
1591914600|2020-06-11 22:30:00|55.13|55.13|55.13|55.13|0
1591914900|2020-06-11 22:35:00|55.13|55.13|55.13|55.13|0
1591915500|2020-06-11 22:45:00|55.25|55.25|55.25|55.25|0
1591916400|2020-06-11 23:00:00|55.25|55.25|55.25|55.25|0
1591917000|2020-06-11 23:10:00|55.3|55.57|55.3|55.57|0
1591917300|2020-06-11 23:15:00|55.57|55.57|55.57|55.57|0
1591961100|2020-06-12 11:25:00|56.18|56.18|56.18|56.18|0
1591961400|2020-06-12 11:30:00|56.1|56.1|56.1|56.1|0
1591962600|2020-06-12 11:50:00|56.15|56.15|56.15|56.15|0
1591963800|2020-06-12 12:10:00|56.1|56.1|56.1|56.1|0
1591964100|2020-06-12 12:15:00|56.249|56.3|56|56|0
1591964700|2020-06-12 12:25:00|56|56|56|56|0
1591965300|2020-06-12 12:35:00|56|56|56|56|0
1591966500|2020-06-12 12:55:00|56.1|56.1|56.1|56.1|0
1591966800|2020-06-12 13:00:00|56.01|56.02|56.01|56.02|0
1591967100|2020-06-12 13:05:00|56.01|56.01|56.01|56.01|0
1591967700|2020-06-12 13:15:00|56.07|56.07|56.07|56.07|0
1591968000|2020-06-12 13:20:00|56.15|56.19|56.15|56.19|0
1591968300|2020-06-12 13:25:00|56.19|56.2|56.15|56.2|0
1591968600|2020-06-12 13:30:00|56.5|56.66|56.3|56.39|336013
1591968900|2020-06-12 13:35:00|56.79|56.855|56.52|56.535|548450
1591969200|2020-06-12 13:40:00|56.54|56.84|56.53|56.65|237700
1591969500|2020-06-12 13:45:00|56.66|56.77|56.415|56.47|197250
1591969800|2020-06-12 13:50:00|56.47|56.57|56.39|56.39|103791
1591970100|2020-06-12 13:55:00|56.4|56.49|56.37|56.42|101343
1591970400|2020-06-12 14:00:00|56.42|56.56|56.378|56.475|106607
1591970700|2020-06-12 14:05:00|56.475|56.475|56.35|56.36|57406
1591971000|2020-06-12 14:10:00|56.36|56.44|56.228|56.228|66686
1591971300|2020-06-12 14:15:00|56.22|56.32|56.19|56.205|64154
1591971600|2020-06-12 14:20:00|56.21|56.373|56.19|56.32|53443
1591971900|2020-06-12 14:25:00|56.31|56.31|56.12|56.132|109317
1591972200|2020-06-12 14:30:00|56.15|56.24|56.105|56.185|69842
1591972500|2020-06-12 14:35:00|56.19|56.2|56.02|56.035|96437
1591972800|2020-06-12 14:40:00|56.03|56.205|56.03|56.19|92119
1591973100|2020-06-12 14:45:00|56.19|56.27|56.08|56.08|65656
1591973400|2020-06-12 14:50:00|56.08|56.08|55.76|55.8|110449
1591973700|2020-06-12 14:55:00|55.814|55.86|55.72|55.733|76955
1591974000|2020-06-12 15:00:00|55.725|55.85|55.56|55.56|156477
1591974300|2020-06-12 15:05:00|55.56|55.81|55.56|55.78|160771
1591974600|2020-06-12 15:10:00|55.78|55.78|55.58|55.58|67412
1591974900|2020-06-12 15:15:00|55.58|55.72|55.47|55.49|136377
1591975200|2020-06-12 15:20:00|55.49|55.65|55.48|55.55|87809
1591975500|2020-06-12 15:25:00|55.59|55.86|55.58|55.78|95861
1591975800|2020-06-12 15:30:00|55.79|55.94|55.72|55.93|80396
1591976100|2020-06-12 15:35:00|55.95|56.17|55.91|56.11|94620
1591976400|2020-06-12 15:40:00|56.1|56.12|55.99|55.995|58258
1591976700|2020-06-12 15:45:00|56.01|56.165|56.01|56.13|50616
1591977000|2020-06-12 15:50:00|56.12|56.21|56.1|56.2|56681
1591977300|2020-06-12 15:55:00|56.22|56.35|56.185|56.35|77844
1591977600|2020-06-12 16:00:00|56.35|56.36|56.27|56.34|86818
1591977900|2020-06-12 16:05:00|56.36|56.38|56.26|56.27|65898
1591978200|2020-06-12 16:10:00|56.26|56.26|56.15|56.19|29686
1591978500|2020-06-12 16:15:00|56.19|56.31|56.15|56.265|39201
1591978800|2020-06-12 16:20:00|56.27|56.29|56.11|56.12|34937
1591979100|2020-06-12 16:25:00|56.12|56.18|56.04|56.12|35711
1591979400|2020-06-12 16:30:00|56.1|56.105|55.92|55.97|52628
1591979700|2020-06-12 16:35:00|55.96|56.01|55.93|56|80308
1591980000|2020-06-12 16:40:00|56|56.095|55.945|55.96|77313
1591980300|2020-06-12 16:45:00|55.97|55.98|55.865|55.88|44181
1591980600|2020-06-12 16:50:00|55.88|56.06|55.88|56.05|43737
1591980900|2020-06-12 16:55:00|56.05|56.08|56|56.02|24587
1591981200|2020-06-12 17:00:00|56.03|56.05|55.89|55.89|26949
1591981500|2020-06-12 17:05:00|55.895|55.945|55.82|55.87|47800
1591981800|2020-06-12 17:10:00|55.865|55.869|55.79|55.845|36934
1591982100|2020-06-12 17:15:00|55.842|55.86|55.75|55.8|37442
1591982400|2020-06-12 17:20:00|55.795|55.89|55.705|55.73|43104
1591982700|2020-06-12 17:25:00|55.73|55.84|55.73|55.75|32405
1591983000|2020-06-12 17:30:00|55.76|55.815|55.62|55.63|56700
1591983300|2020-06-12 17:35:00|55.63|55.71|55.54|55.62|45204
1591983600|2020-06-12 17:40:00|55.61|55.71|55.55|55.61|57932
1591983900|2020-06-12 17:45:00|55.61|55.64|55.46|55.53|83730
1591984200|2020-06-12 17:50:00|55.54|55.57|55.39|55.47|139293
1591984500|2020-06-12 17:55:00|55.48|55.56|55.36|55.365|72970
1591984800|2020-06-12 18:00:00|55.37|55.535|55.349|55.46|142033
1591985100|2020-06-12 18:05:00|55.45|55.457|55.36|55.41|132037
1591985400|2020-06-12 18:10:00|55.42|55.65|55.42|55.58|166277
1591985700|2020-06-12 18:15:00|55.59|55.635|55.49|55.49|176577
1591986000|2020-06-12 18:20:00|55.49|55.53|55.45|55.47|71490
1591986300|2020-06-12 18:25:00|55.48|55.56|55.455|55.495|62142
1591986600|2020-06-12 18:30:00|55.48|55.715|55.48|55.63|176390
1591986900|2020-06-12 18:35:00|55.65|55.67|55.49|55.5|112332
1591987200|2020-06-12 18:40:00|55.5|55.54|55.39|55.43|186555
1591987500|2020-06-12 18:45:00|55.415|55.49|55.4|55.42|186043
1591987800|2020-06-12 18:50:00|55.43|55.56|55.38|55.555|167934
1591988100|2020-06-12 18:55:00|55.55|55.62|55.46|55.61|64380
1591988400|2020-06-12 19:00:00|55.62|55.74|55.57|55.59|155703
1591988700|2020-06-12 19:05:00|55.6|55.695|55.53|55.59|168364
1591989000|2020-06-12 19:10:00|55.585|55.71|55.58|55.64|199233
1591989300|2020-06-12 19:15:00|55.65|55.655|55.46|55.535|167784
1591989600|2020-06-12 19:20:00|55.54|55.55|55.39|55.39|96494
1591989900|2020-06-12 19:25:00|55.39|55.57|55.37|55.555|334702
1591990200|2020-06-12 19:30:00|55.555|55.655|55.48|55.65|272826
1591990500|2020-06-12 19:35:00|55.645|55.73|55.57|55.65|174267
1591990800|2020-06-12 19:40:00|55.655|55.71|55.605|55.69|284866
1591991100|2020-06-12 19:45:00|55.69|55.88|55.68|55.855|353169
1591991400|2020-06-12 19:50:00|55.86|55.985|55.86|55.91|230891
1591991700|2020-06-12 19:55:00|55.91|56.05|55.9|56|477970
1591992000|2020-06-12 20:00:00|56|56|56|56|261162
1591992900|2020-06-12 20:15:00|56|56|56|56|0
1591993200|2020-06-12 20:20:00|55.99|55.99|55.99|55.99|0
1591993800|2020-06-12 20:30:00|55.99|55.99|55.99|55.99|0
1591996800|2020-06-12 21:20:00|56|56|56|56|0
1591997400|2020-06-12 21:30:00|55.98|55.98|55.98|55.98|0
1591999800|2020-06-12 22:10:00|55.57|55.57|55.53|55.53|0
1592208900|2020-06-15 08:15:00|54.94|54.94|54.55|54.55|0
1592210400|2020-06-15 08:40:00|54.55|54.55|54.55|54.55|0
1592212800|2020-06-15 09:20:00|54.5|54.5|54.5|54.5|0
1592213100|2020-06-15 09:25:00|54.3|54.3|54.3|54.3|0
1592213400|2020-06-15 09:30:00|54.29|54.29|54.29|54.29|0
1592214000|2020-06-15 09:40:00|54.5|54.5|54.5|54.5|0
1592215800|2020-06-15 10:10:00|54.5|54.5|54.5|54.5|0
1592216700|2020-06-15 10:25:00|54.5|54.5|54.5|54.5|0
1592219100|2020-06-15 11:05:00|54.52|54.52|54.5|54.5|0
1592219700|2020-06-15 11:15:00|54.67|55.25|54.67|55|0
1592223000|2020-06-15 12:10:00|54.57|54.57|54.57|54.57|0
1592223300|2020-06-15 12:15:00|54.74|54.74|54.5|54.52|0
1592223600|2020-06-15 12:20:00|54.5|54.5|54.5|54.5|0
1592223900|2020-06-15 12:25:00|54.5|54.5|54.5|54.5|0
1592224200|2020-06-15 12:30:00|54.5|54.5|54.5|54.5|0
1592225100|2020-06-15 12:45:00|54.5|54.5|54.5|54.5|0
1592225700|2020-06-15 12:55:00|54.58|54.58|54.58|54.58|0
1592226300|2020-06-15 13:05:00|54.52|54.52|54.5|54.5|0
1592226600|2020-06-15 13:10:00|54.58|54.58|54.58|54.58|0
1592227200|2020-06-15 13:20:00|54.583|54.63|54.583|54.584|0
1592227800|2020-06-15 13:30:00|54.71|54.85|54.52|54.54|447559
1592228100|2020-06-15 13:35:00|54.55|54.77|54.52|54.69|269814
1592228400|2020-06-15 13:40:00|54.68|54.875|54.66|54.73|186515
1592228700|2020-06-15 13:45:00|54.73|54.95|54.715|54.92|146884
1592229000|2020-06-15 13:50:00|54.93|55.245|54.895|55.17|220250
1592229300|2020-06-15 13:55:00|55.18|55.39|55.14|55.39|174132
1592229600|2020-06-15 14:00:00|55.4|55.42|55.255|55.34|129874
1592229900|2020-06-15 14:05:00|55.34|55.465|55.34|55.45|93983
1592230200|2020-06-15 14:10:00|55.44|55.47|55.33|55.335|67423
1592230500|2020-06-15 14:15:00|55.335|55.42|55.29|55.395|243036
1592230800|2020-06-15 14:20:00|55.4|55.42|55.3|55.345|107769
1592231100|2020-06-15 14:25:00|55.345|55.4|55.29|55.315|328251
1592231400|2020-06-15 14:30:00|55.31|55.35|55.23|55.34|98168
1592231700|2020-06-15 14:35:00|55.35|55.4|55.28|55.32|105165
1592232000|2020-06-15 14:40:00|55.27|55.355|55.25|55.355|59579
1592232300|2020-06-15 14:45:00|55.35|55.502|55.33|55.43|101878
1592232600|2020-06-15 14:50:00|55.41|55.465|55.316|55.43|161152
1592232900|2020-06-15 14:55:00|55.43|55.46|55.3|55.335|55094
1592233200|2020-06-15 15:00:00|55.35|55.51|55.33|55.51|55246
1592233500|2020-06-15 15:05:00|55.51|55.54|55.475|55.53|51871
1592233800|2020-06-15 15:10:00|55.525|55.53|55.375|55.48|84479
1592234100|2020-06-15 15:15:00|55.47|55.505|55.39|55.472|104647
1592234400|2020-06-15 15:20:00|55.48|55.49|55.31|55.49|64617
1592234700|2020-06-15 15:25:00|55.49|55.51|55.36|55.44|69005
1592235000|2020-06-15 15:30:00|55.43|55.485|55.34|55.4|64114
1592235300|2020-06-15 15:35:00|55.39|55.53|55.38|55.485|43460
1592235600|2020-06-15 15:40:00|55.49|55.525|55.44|55.445|55495
1592235900|2020-06-15 15:45:00|55.45|55.5|55.45|55.495|53960
1592236200|2020-06-15 15:50:00|55.49|55.55|55.38|55.39|58504
1592236500|2020-06-15 15:55:00|55.4|55.55|55.4|55.52|31719
1592236800|2020-06-15 16:00:00|55.52|55.66|55.5|55.64|39614
1592237100|2020-06-15 16:05:00|55.64|55.73|55.61|55.7|175041
1592237400|2020-06-15 16:10:00|55.68|55.74|55.65|55.66|41083
1592237700|2020-06-15 16:15:00|55.66|55.763|55.65|55.745|60117
1592238000|2020-06-15 16:20:00|55.74|55.74|55.69|55.71|57681
1592238300|2020-06-15 16:25:00|55.72|55.74|55.66|55.68|36278
1592238600|2020-06-15 16:30:00|55.66|55.72|55.61|55.685|42996
1592238900|2020-06-15 16:35:00|55.685|55.78|55.685|55.745|53593
1592239200|2020-06-15 16:40:00|55.75|55.8|55.74|55.75|57492
1592239500|2020-06-15 16:45:00|55.75|55.88|55.73|55.84|59378
1592239800|2020-06-15 16:50:00|55.84|55.84|55.715|55.734|29549
1592240100|2020-06-15 16:55:00|55.73|55.73|55.68|55.73|40712
1592240400|2020-06-15 17:00:00|55.738|55.75|55.68|55.744|36285
1592240700|2020-06-15 17:05:00|55.745|55.76|55.693|55.76|27806
1592241000|2020-06-15 17:10:00|55.76|55.81|55.755|55.796|34586
1592241300|2020-06-15 17:15:00|55.79|55.87|55.76|55.76|37531
1592241600|2020-06-15 17:20:00|55.76|55.803|55.72|55.72|24434
1592241900|2020-06-15 17:25:00|55.73|55.775|55.72|55.74|21894
1592242200|2020-06-15 17:30:00|55.74|55.77|55.71|55.72|29977
1592242500|2020-06-15 17:35:00|55.73|55.825|55.73|55.8|43702
1592242800|2020-06-15 17:40:00|55.79|55.8|55.68|55.72|34325
1592243100|2020-06-15 17:45:00|55.71|55.721|55.69|55.71|28577
1592243400|2020-06-15 17:50:00|55.705|55.75|55.705|55.715|25603
1592243700|2020-06-15 17:55:00|55.71|55.755|55.7|55.73|50916
1592244000|2020-06-15 18:00:00|55.73|55.97|55.73|55.94|91606
1592244300|2020-06-15 18:05:00|55.95|56.03|55.92|55.96|71950
1592244600|2020-06-15 18:10:00|55.95|55.98|55.875|55.95|51642
1592244900|2020-06-15 18:15:00|55.95|56.11|55.95|56.077|47995
1592245200|2020-06-15 18:20:00|56.065|56.09|55.97|56.03|61070
1592245500|2020-06-15 18:25:00|56.03|56.05|55.97|55.98|51455
1592245800|2020-06-15 18:30:00|55.99|56.06|55.88|55.905|69544
1592246100|2020-06-15 18:35:00|55.9|56.035|55.9|55.99|43752
1592246400|2020-06-15 18:40:00|56|56.025|55.94|55.96|44614
1592246700|2020-06-15 18:45:00|55.97|56.03|55.97|56.02|37948
1592247000|2020-06-15 18:50:00|56.02|56.03|55.89|55.92|55274
1592247300|2020-06-15 18:55:00|55.925|55.99|55.915|55.96|34935
1592247600|2020-06-15 19:00:00|55.96|56.095|55.95|56.085|71901
1592247900|2020-06-15 19:05:00|56.08|56.09|55.99|56.07|54148
1592248200|2020-06-15 19:10:00|56.07|56.115|56.015|56.055|60530
1592248500|2020-06-15 19:15:00|56.055|56.09|56.03|56.04|51553
1592248800|2020-06-15 19:20:00|56.04|56.05|55.955|55.975|98047
1592249100|2020-06-15 19:25:00|55.98|56.03|55.82|55.825|94493
1592249400|2020-06-15 19:30:00|55.82|55.855|55.76|55.825|138446
1592249700|2020-06-15 19:35:00|55.82|55.89|55.74|55.85|118943
1592250000|2020-06-15 19:40:00|55.85|55.88|55.79|55.865|109631
1592250300|2020-06-15 19:45:00|55.86|55.89|55.755|55.84|233137
1592250600|2020-06-15 19:50:00|55.83|56|55.82|55.945|163867
1592250900|2020-06-15 19:55:00|55.94|56.04|55.89|56.02|287207
1592251200|2020-06-15 20:00:00|56.02|56.02|56.02|56.02|0
1592252100|2020-06-15 20:15:00|56.02|56.02|56.02|56.02|0
1592252400|2020-06-15 20:20:00|56.05|56.05|56.05|56.05|0
1592253300|2020-06-15 20:35:00|56.05|56.05|56.05|56.05|0
1592253600|2020-06-15 20:40:00|56.02|56.02|56.02|56.02|0
1592256300|2020-06-15 21:25:00|56.02|56.02|56.02|56.02|0
1592256600|2020-06-15 21:30:00|56.08|56.08|56.08|56.08|0
1592257200|2020-06-15 21:40:00|56.08|56.08|56.08|56.08|0
1592258100|2020-06-15 21:55:00|56.1|56.1|56.1|56.1|0
1592258400|2020-06-15 22:00:00|56.08|56.08|56.02|56.02|0
1592258700|2020-06-15 22:05:00|56.02|56.02|56.02|56.02|0
1592259000|2020-06-15 22:10:00|56.02|56.02|56.02|56.02|0
1592261400|2020-06-15 22:50:00|56|56|56|56|0
1592264100|2020-06-15 23:35:00|56.08|56.09|56.08|56.09|0
1592264400|2020-06-15 23:40:00|56.09|56.1|56.09|56.1|0
1592295300|2020-06-16 08:15:00|55.63|56.4|55.63|56.2|0
1592295600|2020-06-16 08:20:00|56.43|56.43|56.43|56.43|0
1592298600|2020-06-16 09:10:00|56.52|56.52|56.52|56.52|0
1592298900|2020-06-16 09:15:00|56.27|56.27|56.26|56.26|0
1592299200|2020-06-16 09:20:00|56.4|56.4|56.4|56.4|0
1592299500|2020-06-16 09:25:00|56.4|56.4|56.4|56.4|0
1592299800|2020-06-16 09:30:00|56.52|56.52|56.52|56.52|0
1592300100|2020-06-16 09:35:00|56.52|56.52|56.52|56.52|0
1592301000|2020-06-16 09:50:00|56.52|56.52|56.52|56.52|0
1592303100|2020-06-16 10:25:00|56.52|56.52|56.52|56.52|0
1592304300|2020-06-16 10:45:00|56.4|56.55|56.4|56.52|0
1592305200|2020-06-16 11:00:00|56.45|56.45|56.45|56.45|0
1592305500|2020-06-16 11:05:00|56.45|56.45|56.45|56.45|0
1592305800|2020-06-16 11:10:00|56.5|56.5|56.5|56.5|0
1592306100|2020-06-16 11:15:00|56.5|56.5|56.2|56.45|0
1592306400|2020-06-16 11:20:00|56.48|56.48|56.48|56.48|0
1592307000|2020-06-16 11:30:00|56.48|56.5|56.48|56.5|0
1592307600|2020-06-16 11:40:00|56.53|56.53|56.53|56.53|0
1592308200|2020-06-16 11:50:00|56.55|56.55|56.55|56.55|0
1592309100|2020-06-16 12:05:00|56.59|56.59|56.59|56.59|0
1592309400|2020-06-16 12:10:00|56.65|56.65|56.58|56.58|0
1592309700|2020-06-16 12:15:00|56.65|56.65|56.45|56.55|0
1592310300|2020-06-16 12:25:00|56.59|56.59|56.59|56.59|0
1592310600|2020-06-16 12:30:00|56.65|56.65|56.6|56.65|0
1592310900|2020-06-16 12:35:00|56.65|56.65|56.65|56.65|0
1592311500|2020-06-16 12:45:00|56.69|56.69|56.65|56.67|0
1592311800|2020-06-16 12:50:00|56.67|56.69|56.67|56.69|0
1592312100|2020-06-16 12:55:00|56.8|56.8|56.8|56.8|0
1592312400|2020-06-16 13:00:00|56.83|56.83|56.73|56.74|0
1592312700|2020-06-16 13:05:00|56.79|56.8|56.79|56.8|0
1592313000|2020-06-16 13:10:00|56.76|56.76|56.7|56.7|0
1592313300|2020-06-16 13:15:00|56.7|56.7|56.68|56.7|0
1592313600|2020-06-16 13:20:00|56.7|56.7|56.68|56.68|0
1592313900|2020-06-16 13:25:00|56.7|56.7|56.65|56.65|0
1592314200|2020-06-16 13:30:00|56.59|56.98|56.59|56.925|629359
1592314500|2020-06-16 13:35:00|56.852|56.89|56.72|56.84|242856
1592314800|2020-06-16 13:40:00|56.85|56.94|56.81|56.89|156397
1592315100|2020-06-16 13:45:00|56.9|57|56.72|56.72|148118
1592315400|2020-06-16 13:50:00|56.73|56.83|56.705|56.8|98152
1592315700|2020-06-16 13:55:00|56.8|56.81|56.64|56.64|94804
1592316000|2020-06-16 14:00:00|56.64|56.73|56.625|56.66|95160
1592316300|2020-06-16 14:05:00|56.65|56.72|56.63|56.65|105828
1592316600|2020-06-16 14:10:00|56.645|56.675|56.55|56.57|86634
1592316900|2020-06-16 14:15:00|56.58|56.62|56.51|56.52|101100
1592317200|2020-06-16 14:20:00|56.515|56.52|56.35|56.49|88580
1592317500|2020-06-16 14:25:00|56.49|56.56|56.46|56.501|54091
1592317800|2020-06-16 14:30:00|56.52|56.585|56.48|56.5|69081
1592318100|2020-06-16 14:35:00|56.51|56.55|56.22|56.36|180246
1592318400|2020-06-16 14:40:00|56.36|56.37|56.26|56.32|89796
1592318700|2020-06-16 14:45:00|56.31|56.37|56.21|56.36|81030
1592319000|2020-06-16 14:50:00|56.36|56.36|56.03|56.09|135102
1592319300|2020-06-16 14:55:00|56.09|56.19|55.72|55.82|184957
1592319600|2020-06-16 15:00:00|55.81|55.95|55.54|55.93|225506
1592319900|2020-06-16 15:05:00|55.96|56.155|55.925|56.12|94559
1592320200|2020-06-16 15:10:00|56.14|56.14|55.835|55.9|139992
1592320500|2020-06-16 15:15:00|55.91|56.14|55.91|55.93|150887
1592320800|2020-06-16 15:20:00|55.93|56.06|55.91|56.03|91366
1592321100|2020-06-16 15:25:00|56.01|56.03|55.94|55.99|74601
1592321400|2020-06-16 15:30:00|55.995|56.07|55.96|56.02|68240
1592321700|2020-06-16 15:35:00|56.04|56.06|55.87|55.93|51922
1592322000|2020-06-16 15:40:00|55.92|56.06|55.91|56.01|182409
1592322300|2020-06-16 15:45:00|56.03|56.14|56.01|56.14|134723
1592322600|2020-06-16 15:50:00|56.14|56.21|56.095|56.205|119196
1592322900|2020-06-16 15:55:00|56.21|56.22|55.984|56.091|47284
1592323200|2020-06-16 16:00:00|56.11|56.12|55.95|56.01|85617
1592323500|2020-06-16 16:05:00|56.02|56.03|55.885|55.95|30244
1592323800|2020-06-16 16:10:00|55.95|56.01|55.91|55.99|51038
1592324100|2020-06-16 16:15:00|55.983|56|55.9|55.96|39212
1592324400|2020-06-16 16:20:00|55.98|56|55.9|55.93|34735
1592324700|2020-06-16 16:25:00|55.918|56.02|55.918|55.98|38533
1592325000|2020-06-16 16:30:00|55.98|56.08|55.98|56.07|100196
1592325300|2020-06-16 16:35:00|56.06|56.16|56.06|56.125|85235
1592325600|2020-06-16 16:40:00|56.13|56.17|56.1|56.16|49460
1592325900|2020-06-16 16:45:00|56.16|56.16|56.06|56.11|63011
1592326200|2020-06-16 16:50:00|56.12|56.14|56.09|56.12|55055
1592326500|2020-06-16 16:55:00|56.12|56.12|56.04|56.04|61277
1592326800|2020-06-16 17:00:00|56.04|56.09|55.985|55.99|78586
1592327100|2020-06-16 17:05:00|55.985|56.02|55.94|56.005|37585
1592327400|2020-06-16 17:10:00|56.02|56.042|55.97|56.018|81954
1592327700|2020-06-16 17:15:00|56.02|56.04|56|56.01|27825
1592328000|2020-06-16 17:20:00|56.04|56.055|55.995|56.05|79022
1592328300|2020-06-16 17:25:00|56.055|56.055|56|56|29659
1592328600|2020-06-16 17:30:00|56.01|56.01|55.88|55.89|56912
1592328900|2020-06-16 17:35:00|55.88|55.94|55.87|55.89|39352
1592329200|2020-06-16 17:40:00|55.88|55.99|55.88|55.98|41386
1592329500|2020-06-16 17:45:00|55.985|55.99|55.95|55.95|35854
1592329800|2020-06-16 17:50:00|55.955|55.99|55.78|55.79|83587
1592330100|2020-06-16 17:55:00|55.79|55.9|55.75|55.885|38544
1592330400|2020-06-16 18:00:00|55.89|55.95|55.87|55.9|56491
1592330700|2020-06-16 18:05:00|55.91|55.97|55.89|55.92|45178
1592331000|2020-06-16 18:10:00|55.93|55.97|55.92|55.94|61967
1592331300|2020-06-16 18:15:00|55.94|55.99|55.92|55.94|136530
1592331600|2020-06-16 18:20:00|55.94|55.97|55.725|55.88|172772
1592331900|2020-06-16 18:25:00|55.87|55.87|55.745|55.83|90192
1592332200|2020-06-16 18:30:00|55.83|55.96|55.83|55.94|179205
1592332500|2020-06-16 18:35:00|55.94|55.98|55.92|55.94|41108
1592332800|2020-06-16 18:40:00|55.94|55.98|55.89|55.92|40969
1592333100|2020-06-16 18:45:00|55.93|55.96|55.841|55.949|40779
1592333400|2020-06-16 18:50:00|55.96|55.985|55.89|55.92|33126
1592333700|2020-06-16 18:55:00|55.94|55.97|55.89|55.94|39508
1592334000|2020-06-16 19:00:00|55.935|55.975|55.86|55.92|46271
1592334300|2020-06-16 19:05:00|55.93|55.96|55.74|55.77|93871
1592334600|2020-06-16 19:10:00|55.795|55.81|55.74|55.77|87416
1592334900|2020-06-16 19:15:00|55.765|55.765|55.63|55.67|94467
1592335200|2020-06-16 19:20:00|55.67|55.815|55.67|55.785|168663
1592335500|2020-06-16 19:25:00|55.78|55.9|55.78|55.875|84997
1592335800|2020-06-16 19:30:00|55.83|55.92|55.8|55.9|163040
1592336100|2020-06-16 19:35:00|55.9|55.91|55.815|55.835|162436
1592336400|2020-06-16 19:40:00|55.84|55.87|55.76|55.82|115783
1592336700|2020-06-16 19:45:00|55.82|55.87|55.72|55.79|139510
1592337000|2020-06-16 19:50:00|55.79|55.88|55.7|55.745|429654
1592337300|2020-06-16 19:55:00|55.74|55.83|55.71|55.8|563197
1592337600|2020-06-16 20:00:00|55.8|55.8|55.8|55.8|0
1592338500|2020-06-16 20:15:00|55.8|55.8|55.8|55.8|0
1592339100|2020-06-16 20:25:00|56.103|56.103|55.82|55.82|0
1592341800|2020-06-16 21:10:00|55.86|55.86|55.86|55.86|0
1592342700|2020-06-16 21:25:00|55.8|55.8|55.8|55.8|0
1592343600|2020-06-16 21:40:00|55.81|55.81|55.8|55.8|0
1592345700|2020-06-16 22:15:00|55.88|55.88|55.88|55.88|0
1592346000|2020-06-16 22:20:00|55.88|55.88|55.88|55.88|0
1592346300|2020-06-16 22:25:00|55.81|55.81|55.81|55.81|0
1592346600|2020-06-16 22:30:00|55.81|55.81|55.8|55.8|0
1592347800|2020-06-16 22:50:00|55.76|55.76|55.76|55.76|0
1592349600|2020-06-16 23:20:00|55.8|55.8|55.8|55.8|0
1592383500|2020-06-17 08:45:00|56.4|56.4|56.4|56.4|0
1592391600|2020-06-17 11:00:00|55.82|55.82|55.7|55.7|0
1592392500|2020-06-17 11:15:00|55.91|55.91|55.91|55.91|0
1592393100|2020-06-17 11:25:00|56.08|56.08|56.02|56.02|0
1592393700|2020-06-17 11:35:00|56.03|56.03|56|56|0
1592395500|2020-06-17 12:05:00|56.15|56.15|56.15|56.15|0
1592395800|2020-06-17 12:10:00|56.15|56.15|56.15|56.15|0
1592396100|2020-06-17 12:15:00|56.1|56.1|56.06|56.06|0
1592397300|2020-06-17 12:35:00|56.26|56.26|56.26|56.26|0
1592397900|2020-06-17 12:45:00|56.18|56.18|56.18|56.18|0
1592398200|2020-06-17 12:50:00|56.3|56.3|56.3|56.3|0
1592398500|2020-06-17 12:55:00|56.25|56.25|56.25|56.25|0
1592399100|2020-06-17 13:05:00|56.32|56.32|56.32|56.32|0
1592399400|2020-06-17 13:10:00|56.11|56.11|56.06|56.06|0
1592399700|2020-06-17 13:15:00|56.15|56.15|56.15|56.15|0
1592400600|2020-06-17 13:30:00|56.15|56.29|55.89|56.19|435332
1592400900|2020-06-17 13:35:00|56.19|56.33|56.14|56.165|209630
1592401200|2020-06-17 13:40:00|56.16|56.25|56.122|56.245|239471
1592401500|2020-06-17 13:45:00|56.23|56.36|56.225|56.335|211391
1592401800|2020-06-17 13:50:00|56.34|56.35|56.27|56.285|115706
1592402100|2020-06-17 13:55:00|56.29|56.29|56.14|56.27|216041
1592402400|2020-06-17 14:00:00|56.275|56.44|56.26|56.3|149303
1592402700|2020-06-17 14:05:00|56.3|56.45|56.29|56.43|105662
1592403000|2020-06-17 14:10:00|56.42|56.42|56.28|56.31|104488
1592403300|2020-06-17 14:15:00|56.31|56.39|56.21|56.23|227290
1592403600|2020-06-17 14:20:00|56.24|56.265|56.18|56.2|141507
1592403900|2020-06-17 14:25:00|56.19|56.27|56.175|56.24|121966
1592404200|2020-06-17 14:30:00|56.24|56.315|56.16|56.26|176835
1592404500|2020-06-17 14:35:00|56.24|56.26|56.17|56.175|92565
1592404800|2020-06-17 14:40:00|56.17|56.23|56.145|56.23|184799
1592405100|2020-06-17 14:45:00|56.23|56.23|56.17|56.2|127113
1592405400|2020-06-17 14:50:00|56.2|56.245|56.18|56.22|128893
1592405700|2020-06-17 14:55:00|56.225|56.27|56.18|56.18|140220
1592406000|2020-06-17 15:00:00|56.175|56.195|56.14|56.18|244682
1592406300|2020-06-17 15:05:00|56.19|56.35|56.19|56.265|93891
1592406600|2020-06-17 15:10:00|56.27|56.33|56.15|56.195|117677
1592406900|2020-06-17 15:15:00|56.195|56.325|56.16|56.27|110805
1592407200|2020-06-17 15:20:00|56.275|56.31|56.19|56.31|60711
1592407500|2020-06-17 15:25:00|56.3|56.35|56.27|56.34|53293
1592407800|2020-06-17 15:30:00|56.33|56.355|56.285|56.285|44419
1592408100|2020-06-17 15:35:00|56.29|56.44|56.26|56.425|109404
1592408400|2020-06-17 15:40:00|56.43|56.485|56.425|56.48|83313
1592408700|2020-06-17 15:45:00|56.49|56.54|56.41|56.47|78068
1592409000|2020-06-17 15:50:00|56.499|56.52|56.47|56.51|28430
1592409300|2020-06-17 15:55:00|56.51|56.585|56.51|56.56|82870
1592409600|2020-06-17 16:00:00|56.55|56.55|56.47|56.47|66599
1592409900|2020-06-17 16:05:00|56.475|56.505|56.45|56.49|55209
1592410200|2020-06-17 16:10:00|56.486|56.52|56.44|56.47|145242
1592410500|2020-06-17 16:15:00|56.47|56.511|56.46|56.475|79792
1592410800|2020-06-17 16:20:00|56.475|56.49|56.42|56.46|45914
1592411100|2020-06-17 16:25:00|56.46|56.5|56.46|56.49|60686
1592411400|2020-06-17 16:30:00|56.5|56.57|56.49|56.555|87887
1592411700|2020-06-17 16:35:00|56.55|56.56|56.51|56.53|54684
1592412000|2020-06-17 16:40:00|56.53|56.53|56.481|56.52|45268
1592412300|2020-06-17 16:45:00|56.52|56.595|56.52|56.59|130788
1592412600|2020-06-17 16:50:00|56.582|56.595|56.55|56.56|32247
1592412900|2020-06-17 16:55:00|56.56|56.58|56.53|56.57|36801
1592413200|2020-06-17 17:00:00|56.575|56.6|56.565|56.575|29551
1592413500|2020-06-17 17:05:00|56.58|56.595|56.56|56.59|79866
1592413800|2020-06-17 17:10:00|56.6|56.63|56.59|56.62|19736
1592414100|2020-06-17 17:15:00|56.63|56.66|56.63|56.635|26350
1592414400|2020-06-17 17:20:00|56.64|56.64|56.57|56.57|40902
1592414700|2020-06-17 17:25:00|56.58|56.61|56.58|56.59|52563
1592415000|2020-06-17 17:30:00|56.595|56.65|56.595|56.64|57684
1592415300|2020-06-17 17:35:00|56.645|56.67|56.63|56.67|40143
1592415600|2020-06-17 17:40:00|56.665|56.675|56.635|56.67|23882
1592415900|2020-06-17 17:45:00|56.66|56.66|56.615|56.64|26153
1592416200|2020-06-17 17:50:00|56.64|56.65|56.59|56.635|53034
1592416500|2020-06-17 17:55:00|56.635|56.67|56.59|56.59|55583
1592416800|2020-06-17 18:00:00|56.59|56.61|56.555|56.59|44369
1592417100|2020-06-17 18:05:00|56.59|56.61|56.59|56.597|32597
1592417400|2020-06-17 18:10:00|56.595|56.618|56.57|56.585|68145
1592417700|2020-06-17 18:15:00|56.588|56.59|56.56|56.57|42988
1592418000|2020-06-17 18:20:00|56.57|56.61|56.57|56.595|27136
1592418300|2020-06-17 18:25:00|56.594|56.63|56.54|56.625|82633
1592418600|2020-06-17 18:30:00|56.63|56.63|56.59|56.62|35388
1592418900|2020-06-17 18:35:00|56.62|56.63|56.6|56.62|46561
1592419200|2020-06-17 18:40:00|56.62|56.68|56.61|56.635|59520
1592419500|2020-06-17 18:45:00|56.64|56.72|56.64|56.71|87839
1592419800|2020-06-17 18:50:00|56.72|56.78|56.7|56.78|77563
1592420100|2020-06-17 18:55:00|56.78|56.82|56.75|56.78|72542
1592420400|2020-06-17 19:00:00|56.78|56.78|56.7|56.72|65949
1592420700|2020-06-17 19:05:00|56.73|56.73|56.675|56.7|83219
1592421000|2020-06-17 19:10:00|56.698|56.76|56.66|56.76|59387
1592421300|2020-06-17 19:15:00|56.76|56.82|56.65|56.65|116607
1592421600|2020-06-17 19:20:00|56.65|56.685|56.55|56.57|59752
1592421900|2020-06-17 19:25:00|56.57|56.635|56.52|56.605|77889
1592422200|2020-06-17 19:30:00|56.6|56.6|56.46|56.51|203912
1592422500|2020-06-17 19:35:00|56.51|56.565|56.49|56.525|170253
1592422800|2020-06-17 19:40:00|56.525|56.53|56.45|56.505|104765
1592423100|2020-06-17 19:45:00|56.51|56.52|56.45|56.46|151782
1592423400|2020-06-17 19:50:00|56.47|56.66|56.46|56.59|323824
1592423700|2020-06-17 19:55:00|56.59|56.6|56.515|56.59|284716
1592424000|2020-06-17 20:00:00|56.6|56.6|56.6|56.6|0
1592424900|2020-06-17 20:15:00|56.6|56.63|56.6|56.63|0
1592425500|2020-06-17 20:25:00|56.409|56.409|56.409|56.409|0
1592425800|2020-06-17 20:30:00|56.6|56.6|56.6|56.6|0
1592426100|2020-06-17 20:35:00|56.6|56.6|56.6|56.6|0
1592427600|2020-06-17 21:00:00|56.6|56.6|56.6|56.6|0
1592428200|2020-06-17 21:10:00|56.6|56.6|56.52|56.52|0
1592428500|2020-06-17 21:15:00|56.6|56.6|56.6|56.6|0
1592429700|2020-06-17 21:35:00|56.52|56.52|56.52|56.52|0
1592433600|2020-06-17 22:40:00|56.69|56.69|56.69|56.69|0
1592434200|2020-06-17 22:50:00|56.69|56.69|56.69|56.69|0
1592434500|2020-06-17 22:55:00|56.69|56.69|56.69|56.69|0
1592436900|2020-06-17 23:35:00|56.6|56.6|56.6|56.6|0
1592437500|2020-06-17 23:45:00|56.58|56.58|56.58|56.58|0
1592438100|2020-06-17 23:55:00|56.52|56.52|56.52|56.52|0
1592468100|2020-06-18 08:15:00|56.6|56.6|56.6|56.6|0
1592475000|2020-06-18 10:10:00|56.1|56.1|56.1|56.1|0
1592475300|2020-06-18 10:15:00|56.1|56.1|56.1|56.1|0
1592476800|2020-06-18 10:40:00|56|56|56|56|0
1592477700|2020-06-18 10:55:00|56|56|56|56|0
1592479200|2020-06-18 11:20:00|56.05|56.05|56.05|56.05|0
1592480400|2020-06-18 11:40:00|56.01|56.01|56.01|56.01|0
1592480700|2020-06-18 11:45:00|56.01|56.02|56|56|0
1592481600|2020-06-18 12:00:00|56|56|55.99|55.99|0
1592482500|2020-06-18 12:15:00|56.2|56.2|55.8|55.8|0
1592483100|2020-06-18 12:25:00|55.79|55.79|55.79|55.79|0
1592483400|2020-06-18 12:30:00|55.82|55.82|55.82|55.82|0
1592485200|2020-06-18 13:00:00|55.86|55.86|55.81|55.81|0
1592485500|2020-06-18 13:05:00|55.9|55.9|55.9|55.9|0
1592486700|2020-06-18 13:25:00|55.9|55.9|55.9|55.9|0
1592487000|2020-06-18 13:30:00|56.04|56.33|55.99|56.224|200815
1592487300|2020-06-18 13:35:00|56.24|56.32|56.155|56.285|92619
1592487600|2020-06-18 13:40:00|56.285|56.44|56.28|56.36|178786
1592487900|2020-06-18 13:45:00|56.37|56.39|56.31|56.37|155113
1592488200|2020-06-18 13:50:00|56.37|56.385|56.24|56.29|98026
1592488500|2020-06-18 13:55:00|56.29|56.39|56.29|56.34|139864
1592488800|2020-06-18 14:00:00|56.35|56.47|56.35|56.36|211855
1592489100|2020-06-18 14:05:00|56.36|56.515|56.36|56.5|155589
1592489400|2020-06-18 14:10:00|56.495|56.495|56.36|56.4|71880
1592489700|2020-06-18 14:15:00|56.4|56.42|56.268|56.31|64732
1592490000|2020-06-18 14:20:00|56.31|56.33|56.18|56.2|51146
1592490300|2020-06-18 14:25:00|56.19|56.28|56.19|56.23|59372
1592490600|2020-06-18 14:30:00|56.24|56.3|56.06|56.27|103503
1592490900|2020-06-18 14:35:00|56.27|56.37|56.235|56.333|113197
1592491200|2020-06-18 14:40:00|56.34|56.363|56.22|56.31|130859
1592491500|2020-06-18 14:45:00|56.315|56.35|56.26|56.26|80376
1592491800|2020-06-18 14:50:00|56.26|56.27|56.165|56.19|55050
1592492100|2020-06-18 14:55:00|56.2|56.36|56.19|56.34|86352
1592492400|2020-06-18 15:00:00|56.35|56.395|56.34|56.36|72965
1592492700|2020-06-18 15:05:00|56.35|56.465|56.35|56.396|111200
1592493000|2020-06-18 15:10:00|56.395|56.47|56.38|56.47|75984
1592493300|2020-06-18 15:15:00|56.48|56.49|56.46|56.46|57945
1592493600|2020-06-18 15:20:00|56.465|56.51|56.43|56.505|184410
1592493900|2020-06-18 15:25:00|56.5|56.54|56.46|56.52|199190
1592494200|2020-06-18 15:30:00|56.51|56.515|56.35|56.36|90084
1592494500|2020-06-18 15:35:00|56.37|56.39|56.28|56.34|62156
1592494800|2020-06-18 15:40:00|56.34|56.38|56.3|56.31|33428
1592495100|2020-06-18 15:45:00|56.31|56.38|56.291|56.37|35746
1592495400|2020-06-18 15:50:00|56.37|56.37|56.27|56.31|36704
1592495700|2020-06-18 15:55:00|56.31|56.31|56.25|56.3|57148
1592496000|2020-06-18 16:00:00|56.29|56.32|56.205|56.23|40904
1592496300|2020-06-18 16:05:00|56.24|56.27|56.21|56.27|25368
1592496600|2020-06-18 16:10:00|56.26|56.26|56.21|56.23|19845
1592496900|2020-06-18 16:15:00|56.23|56.235|56.17|56.19|33085
1592497200|2020-06-18 16:20:00|56.2|56.23|56.19|56.22|35780
1592497500|2020-06-18 16:25:00|56.215|56.285|56.21|56.245|32966
1592497800|2020-06-18 16:30:00|56.24|56.24|56.2|56.2|35642
1592498100|2020-06-18 16:35:00|56.202|56.21|56.17|56.19|25262
1592498400|2020-06-18 16:40:00|56.2|56.22|56.14|56.175|27954
1592498700|2020-06-18 16:45:00|56.175|56.21|56.17|56.18|21017
1592499000|2020-06-18 16:50:00|56.18|56.23|56.16|56.185|26552
1592499300|2020-06-18 16:55:00|56.18|56.23|56.18|56.23|28614
1592499600|2020-06-18 17:00:00|56.245|56.29|56.2|56.22|57145
1592499900|2020-06-18 17:05:00|56.22|56.24|56.195|56.22|35168
1592500200|2020-06-18 17:10:00|56.22|56.235|56.17|56.19|26898
1592500500|2020-06-18 17:15:00|56.19|56.202|56.145|56.165|22856
1592500800|2020-06-18 17:20:00|56.17|56.171|56.11|56.11|32728
1592501100|2020-06-18 17:25:00|56.105|56.12|56.07|56.1|34854
1592501400|2020-06-18 17:30:00|56.1|56.16|56.1|56.145|13012
1592501700|2020-06-18 17:35:00|56.142|56.17|56.11|56.14|68918
1592502000|2020-06-18 17:40:00|56.14|56.14|56.1|56.1|31597
1592502300|2020-06-18 17:45:00|56.102|56.145|56.06|56.095|48271
1592502600|2020-06-18 17:50:00|56.09|56.11|56.03|56.04|53647
1592502900|2020-06-18 17:55:00|56.05|56.07|56.04|56.05|28523
1592503200|2020-06-18 18:00:00|56.06|56.065|55.96|55.975|69417
1592503500|2020-06-18 18:05:00|55.975|56|55.95|55.97|36202
1592503800|2020-06-18 18:10:00|55.97|56|55.955|55.975|40078
1592504100|2020-06-18 18:15:00|55.97|56.005|55.93|55.99|48009
1592504400|2020-06-18 18:20:00|56|56.005|55.97|55.97|35569
1592504700|2020-06-18 18:25:00|55.975|56|55.96|55.965|36974
1592505000|2020-06-18 18:30:00|55.97|56.01|55.91|55.99|90240
1592505300|2020-06-18 18:35:00|55.98|55.99|55.938|55.96|40128
1592505600|2020-06-18 18:40:00|55.97|55.985|55.925|55.93|42722
1592505900|2020-06-18 18:45:00|55.94|55.98|55.94|55.958|28504
1592506200|2020-06-18 18:50:00|55.96|56.01|55.96|55.99|34759
1592506500|2020-06-18 18:55:00|55.985|55.99|55.91|55.92|35222
1592506800|2020-06-18 19:00:00|55.92|55.935|55.84|55.85|92276
1592507100|2020-06-18 19:05:00|55.845|55.86|55.81|55.85|121191
1592507400|2020-06-18 19:10:00|55.85|55.85|55.79|55.82|69392
1592507700|2020-06-18 19:15:00|55.82|55.85|55.81|55.83|58533
1592508000|2020-06-18 19:20:00|55.83|55.855|55.8|55.83|56776
1592508300|2020-06-18 19:25:00|55.84|55.85|55.8|55.845|113994
1592508600|2020-06-18 19:30:00|55.85|55.89|55.82|55.865|109041
1592508900|2020-06-18 19:35:00|55.865|55.945|55.865|55.92|61833
1592509200|2020-06-18 19:40:00|55.915|55.94|55.888|55.91|122787
1592509500|2020-06-18 19:45:00|55.91|56.04|55.9|55.98|169557
1592509800|2020-06-18 19:50:00|55.975|56.07|55.95|56.06|201795
1592510100|2020-06-18 19:55:00|56.07|56.18|56.02|56.12|499416
1592510400|2020-06-18 20:00:00|56.15|56.15|56.15|56.15|0
1592511300|2020-06-18 20:15:00|56.15|56.15|56.15|56.15|0
1592511900|2020-06-18 20:25:00|56.183|56.183|56.15|56.15|0
1592514600|2020-06-18 21:10:00|56.15|56.15|56.15|56.15|0
1592514900|2020-06-18 21:15:00|56.15|56.15|56.15|56.15|0
1592520600|2020-06-18 22:50:00|56|56|56|56|0
1592562300|2020-06-19 10:25:00|56.2|56.2|56.2|56.2|0
1592562600|2020-06-19 10:30:00|56.4|56.4|56.4|56.4|0
1592568900|2020-06-19 12:15:00|56.387|56.4|56.387|56.4|0
1592569500|2020-06-19 12:25:00|56.25|56.25|56.25|56.25|0
1592570100|2020-06-19 12:35:00|56.43|56.43|56.43|56.43|0
1592570400|2020-06-19 12:40:00|56.43|56.43|56.31|56.31|0
1592570700|2020-06-19 12:45:00|56.44|56.44|56.44|56.44|0
1592571000|2020-06-19 12:50:00|56.44|56.44|56.43|56.43|0
1592571300|2020-06-19 12:55:00|56.4|56.4|56.4|56.4|0
1592571600|2020-06-19 13:00:00|56.4|56.44|56.4|56.44|0
1592571900|2020-06-19 13:05:00|56.4|56.44|56.4|56.44|0
1592572200|2020-06-19 13:10:00|56.37|56.4|56.36|56.4|0
1592572500|2020-06-19 13:15:00|56.44|56.44|56.4|56.4|0
1592572800|2020-06-19 13:20:00|56.4|56.4|56.4|56.4|0
1592573100|2020-06-19 13:25:00|56.4|56.44|56.4|56.44|0
1592573400|2020-06-19 13:30:00|56.48|56.5|56.21|56.3|247824
1592573700|2020-06-19 13:35:00|56.3|56.31|56.235|56.31|115692
1592574000|2020-06-19 13:40:00|56.31|56.32|56.24|56.26|129439
1592574300|2020-06-19 13:45:00|56.245|56.31|56.21|56.295|124019
1592574600|2020-06-19 13:50:00|56.295|56.3|56.245|56.275|88090
1592574900|2020-06-19 13:55:00|56.27|56.28|56.175|56.24|68157
1592575200|2020-06-19 14:00:00|56.235|56.238|56.02|56.07|104745
1592575500|2020-06-19 14:05:00|56.071|56.16|56.02|56.16|51303
1592575800|2020-06-19 14:10:00|56.16|56.2|56.12|56.2|56099
1592576100|2020-06-19 14:15:00|56.2|56.221|56.17|56.17|53810
1592576400|2020-06-19 14:20:00|56.18|56.22|56.085|56.09|72782
1592576700|2020-06-19 14:25:00|56.08|56.11|55.96|55.97|81111
1592577000|2020-06-19 14:30:00|55.965|55.98|55.905|55.92|109553
1592577300|2020-06-19 14:35:00|55.915|56.02|55.915|56.01|48730
1592577600|2020-06-19 14:40:00|56|56.01|55.89|55.89|50237
1592577900|2020-06-19 14:45:00|55.89|55.9|55.81|55.87|41013
1592578200|2020-06-19 14:50:00|55.86|55.9|55.815|55.88|42368
1592578500|2020-06-19 14:55:00|55.89|55.9|55.81|55.82|33990
1592578800|2020-06-19 15:00:00|55.83|55.93|55.83|55.92|54594
1592579100|2020-06-19 15:05:00|55.91|55.95|55.892|55.9|29904
1592579400|2020-06-19 15:10:00|55.895|55.99|55.88|55.975|65581
1592579700|2020-06-19 15:15:00|55.965|55.97|55.93|55.965|40243
1592580000|2020-06-19 15:20:00|55.805|55.9|55.798|55.89|112001
1592580300|2020-06-19 15:25:00|55.89|55.96|55.89|55.9|48691
1592580600|2020-06-19 15:30:00|55.9|55.91|55.86|55.88|40764
1592580900|2020-06-19 15:35:00|55.88|55.93|55.82|55.85|95201
1592581200|2020-06-19 15:40:00|55.84|55.86|55.79|55.812|32234
1592581500|2020-06-19 15:45:00|55.82|55.88|55.82|55.865|47642
1592581800|2020-06-19 15:50:00|55.85|55.9|55.84|55.89|29098
1592582100|2020-06-19 15:55:00|55.88|55.91|55.86|55.872|35359
1592582400|2020-06-19 16:00:00|55.88|55.88|55.75|55.75|49067
1592582700|2020-06-19 16:05:00|55.74|55.74|55.667|55.675|47510
1592583000|2020-06-19 16:10:00|55.671|55.68|55.52|55.52|84150
1592583300|2020-06-19 16:15:00|55.51|55.59|55.38|55.38|79485
1592583600|2020-06-19 16:20:00|55.37|55.49|55.268|55.28|104645
1592583900|2020-06-19 16:25:00|55.28|55.4|55.27|55.4|70054
1592584200|2020-06-19 16:30:00|55.4|55.48|55.375|55.41|48995
1592584500|2020-06-19 16:35:00|55.41|55.44|55.35|55.36|35440
1592584800|2020-06-19 16:40:00|55.365|55.485|55.34|55.47|40391
1592585100|2020-06-19 16:45:00|55.46|55.495|55.44|55.48|70204
1592585400|2020-06-19 16:50:00|55.48|55.49|55.44|55.46|36792
1592585700|2020-06-19 16:55:00|55.45|55.565|55.45|55.55|39885
1592586000|2020-06-19 17:00:00|55.54|55.55|55.47|55.51|53373
1592586300|2020-06-19 17:05:00|55.51|55.565|55.5|55.505|48200
1592586600|2020-06-19 17:10:00|55.51|55.56|55.47|55.48|53162
1592586900|2020-06-19 17:15:00|55.48|55.48|55.42|55.435|34296
1592587200|2020-06-19 17:20:00|55.43|55.43|55.32|55.33|52977
1592587500|2020-06-19 17:25:00|55.33|55.38|55.32|55.361|61759
1592587800|2020-06-19 17:30:00|55.36|55.36|55.31|55.317|33589
1592588100|2020-06-19 17:35:00|55.32|55.475|55.32|55.475|29685
1592588400|2020-06-19 17:40:00|55.47|55.47|55.42|55.43|52723
1592588700|2020-06-19 17:45:00|55.43|55.445|55.33|55.4|97298
1592589000|2020-06-19 17:50:00|55.4|55.44|55.385|55.43|40660
1592589300|2020-06-19 17:55:00|55.43|55.45|55.355|55.355|65084
1592589600|2020-06-19 18:00:00|55.355|55.44|55.35|55.4|95666
1592589900|2020-06-19 18:05:00|55.4|55.42|55.29|55.37|100019
1592590200|2020-06-19 18:10:00|55.37|55.38|55.33|55.331|45972
1592590500|2020-06-19 18:15:00|55.34|55.39|55.27|55.32|78192
1592590800|2020-06-19 18:20:00|55.32|55.435|55.32|55.435|34457
1592591100|2020-06-19 18:25:00|55.435|55.44|55.36|55.38|50234
1592591400|2020-06-19 18:30:00|55.38|55.455|55.32|55.433|63019
1592591700|2020-06-19 18:35:00|55.43|55.49|55.415|55.485|51044
1592592000|2020-06-19 18:40:00|55.48|55.54|55.45|55.53|31752
1592592300|2020-06-19 18:45:00|55.524|55.575|55.49|55.51|34174
1592592600|2020-06-19 18:50:00|55.52|55.6|55.495|55.59|26707
1592592900|2020-06-19 18:55:00|55.58|55.63|55.57|55.595|31560
1592593200|2020-06-19 19:00:00|55.59|55.645|55.56|55.56|45062
1592593500|2020-06-19 19:05:00|55.56|55.6|55.52|55.54|35618
1592593800|2020-06-19 19:10:00|55.54|55.68|55.505|55.68|87098
1592594100|2020-06-19 19:15:00|55.68|55.765|55.68|55.695|45754
1592594400|2020-06-19 19:20:00|55.7|55.7|55.63|55.64|38097
1592594700|2020-06-19 19:25:00|55.65|55.65|55.525|55.55|63940
1592595000|2020-06-19 19:30:00|55.54|55.61|55.53|55.61|50125
1592595300|2020-06-19 19:35:00|55.62|55.62|55.51|55.51|87550
1592595600|2020-06-19 19:40:00|55.51|55.565|55.49|55.545|90133
1592595900|2020-06-19 19:45:00|55.54|55.57|55.34|55.375|152636
1592596200|2020-06-19 19:50:00|55.35|55.468|55.3|55.37|199287
1592596500|2020-06-19 19:55:00|55.36|55.425|55.27|55.279|320011
1592596800|2020-06-19 20:00:00|55.31|55.31|55.31|55.31|1502081
1592597700|2020-06-19 20:15:00|55.31|55.4|55.3|55.31|0
1592598000|2020-06-19 20:20:00|55.27|55.27|55.27|55.27|0
1592598300|2020-06-19 20:25:00|55.622|55.622|55.622|55.622|0
1592598600|2020-06-19 20:30:00|55.31|55.31|55.31|55.31|0
1592599200|2020-06-19 20:40:00|55.31|55.31|55.31|55.31|0
1592600100|2020-06-19 20:55:00|55.2|55.2|55.2|55.2|0
1592600700|2020-06-19 21:05:00|55.2|55.27|55.16|55.27|0
1592601000|2020-06-19 21:10:00|55.28|55.28|55.28|55.28|0
1592601300|2020-06-19 21:15:00|55.2|55.2|55.2|55.2|0
1592601900|2020-06-19 21:25:00|55.1|55.1|55.1|55.1|0
1592603400|2020-06-19 21:50:00|55.2|55.2|55.2|55.2|0
1592605800|2020-06-19 22:30:00|55.2|55.2|55.2|55.2|0
1592607000|2020-06-19 22:50:00|55.2|55.2|55.2|55.2|0
1592608500|2020-06-19 23:15:00|55.2|55.2|55.2|55.2|0
1592609100|2020-06-19 23:25:00|55.19|55.19|55.19|55.19|0
1592609400|2020-06-19 23:30:00|55.15|55.15|55.15|55.15|0
1592609700|2020-06-19 23:35:00|55.15|55.15|55.15|55.15|0
1592825100|2020-06-22 11:25:00|55.67|55.69|55.67|55.69|0
1592826300|2020-06-22 11:45:00|55.5|55.5|55.5|55.5|0
1592828100|2020-06-22 12:15:00|55.7|55.7|55.4|55.4|0
1592828700|2020-06-22 12:25:00|55.6|55.6|55.6|55.6|0
1592829300|2020-06-22 12:35:00|55.54|55.54|55.54|55.54|0
1592829600|2020-06-22 12:40:00|55.54|55.54|55.54|55.54|0
1592830200|2020-06-22 12:50:00|55.54|55.54|55.54|55.54|0
1592830500|2020-06-22 12:55:00|55.5|55.5|55.5|55.5|0
1592830800|2020-06-22 13:00:00|55.5|55.5|55.5|55.5|0
1592831100|2020-06-22 13:05:00|55.42|55.42|55.4|55.42|0
1592831700|2020-06-22 13:15:00|55.5|55.5|55.5|55.5|0
1592832000|2020-06-22 13:20:00|55.52|55.57|55.52|55.57|0
1592832600|2020-06-22 13:30:00|55.5|55.58|55.33|55.36|300626
1592832900|2020-06-22 13:35:00|55.38|55.51|55.32|55.345|97929
1592833200|2020-06-22 13:40:00|55.345|55.47|55.34|55.39|51722
1592833500|2020-06-22 13:45:00|55.395|55.43|55.34|55.375|191354
1592833800|2020-06-22 13:50:00|55.38|55.49|55.36|55.46|66186
1592834100|2020-06-22 13:55:00|55.46|55.57|55.44|55.472|135788
1592834400|2020-06-22 14:00:00|55.48|55.735|55.48|55.705|65661
1592834700|2020-06-22 14:05:00|55.7|55.7|55.64|55.676|58072
1592835000|2020-06-22 14:10:00|55.68|55.83|55.64|55.82|121877
1592835300|2020-06-22 14:15:00|55.82|55.82|55.735|55.74|50412
1592835600|2020-06-22 14:20:00|55.74|55.775|55.672|55.7|79414
1592835900|2020-06-22 14:25:00|55.7|55.71|55.63|55.63|54508
1592836200|2020-06-22 14:30:00|55.64|55.68|55.57|55.58|70241
1592836500|2020-06-22 14:35:00|55.58|55.58|55.52|55.555|44952
1592836800|2020-06-22 14:40:00|55.555|55.645|55.54|55.625|70934
1592837100|2020-06-22 14:45:00|55.63|55.65|55.56|55.585|88324
1592837400|2020-06-22 14:50:00|55.58|55.62|55.57|55.6|58801
1592837700|2020-06-22 14:55:00|55.59|55.61|55.5|55.5|41849
1592838000|2020-06-22 15:00:00|55.5|55.59|55.48|55.56|54482
1592838300|2020-06-22 15:05:00|55.57|55.575|55.515|55.56|52167
1592838600|2020-06-22 15:10:00|55.55|55.585|55.54|55.575|40179
1592838900|2020-06-22 15:15:00|55.58|55.585|55.54|55.54|31500
1592839200|2020-06-22 15:20:00|55.55|55.635|55.54|55.62|46711
1592839500|2020-06-22 15:25:00|55.62|55.635|55.57|55.58|21562
1592839800|2020-06-22 15:30:00|55.59|55.62|55.565|55.61|70049
1592840100|2020-06-22 15:35:00|55.61|55.655|55.58|55.65|56351
1592840400|2020-06-22 15:40:00|55.66|55.78|55.65|55.721|34096
1592840700|2020-06-22 15:45:00|55.74|55.74|55.69|55.69|21593
1592841000|2020-06-22 15:50:00|55.695|55.735|55.678|55.678|15422
1592841300|2020-06-22 15:55:00|55.683|55.75|55.683|55.715|23672
1592841600|2020-06-22 16:00:00|55.72|55.855|55.715|55.845|34521
1592841900|2020-06-22 16:05:00|55.838|55.845|55.8|55.815|19473
1592842200|2020-06-22 16:10:00|55.81|55.84|55.77|55.81|48029
1592842500|2020-06-22 16:15:00|55.81|55.835|55.785|55.815|31358
1592842800|2020-06-22 16:20:00|55.815|55.83|55.79|55.799|30585
1592843100|2020-06-22 16:25:00|55.799|55.83|55.785|55.82|58630
1592843400|2020-06-22 16:30:00|55.82|55.84|55.78|55.79|40242
1592843700|2020-06-22 16:35:00|55.79|55.829|55.785|55.825|22642
1592844000|2020-06-22 16:40:00|55.82|55.82|55.78|55.8|48992
1592844300|2020-06-22 16:45:00|55.8|55.85|55.78|55.82|50425
1592844600|2020-06-22 16:50:00|55.82|55.83|55.75|55.76|29591
1592844900|2020-06-22 16:55:00|55.75|55.755|55.72|55.725|25769
1592845200|2020-06-22 17:00:00|55.73|55.74|55.7|55.705|24872
1592845500|2020-06-22 17:05:00|55.705|55.71|55.65|55.67|37647
1592845800|2020-06-22 17:10:00|55.68|55.7|55.639|55.64|32067
1592846100|2020-06-22 17:15:00|55.65|55.665|55.64|55.665|19586
1592846400|2020-06-22 17:20:00|55.67|55.69|55.65|55.69|23042
1592846700|2020-06-22 17:25:00|55.7|55.705|55.66|55.67|22301
1592847000|2020-06-22 17:30:00|55.68|55.7|55.67|55.69|16943
1592847300|2020-06-22 17:35:00|55.69|55.705|55.68|55.705|47520
1592847600|2020-06-22 17:40:00|55.71|55.73|55.68|55.72|49751
1592847900|2020-06-22 17:45:00|55.72|55.77|55.72|55.75|14655
1592848200|2020-06-22 17:50:00|55.755|55.77|55.73|55.75|54091
1592848500|2020-06-22 17:55:00|55.75|55.8|55.735|55.8|16793
1592848800|2020-06-22 18:00:00|55.8|55.805|55.71|55.74|26101
1592849100|2020-06-22 18:05:00|55.75|55.785|55.75|55.785|23918
1592849400|2020-06-22 18:10:00|55.79|55.79|55.75|55.765|16196
1592849700|2020-06-22 18:15:00|55.76|55.81|55.76|55.795|23840
1592850000|2020-06-22 18:20:00|55.8|55.8|55.754|55.785|39319
1592850300|2020-06-22 18:25:00|55.785|55.8|55.76|55.768|26523
1592850600|2020-06-22 18:30:00|55.77|55.789|55.735|55.74|25019
1592850900|2020-06-22 18:35:00|55.735|55.75|55.705|55.725|25498
1592851200|2020-06-22 18:40:00|55.725|55.725|55.69|55.69|25978
1592851500|2020-06-22 18:45:00|55.7|55.77|55.69|55.76|42087
1592851800|2020-06-22 18:50:00|55.755|55.78|55.75|55.77|29968
1592852100|2020-06-22 18:55:00|55.78|55.82|55.76|55.79|32528
1592852400|2020-06-22 19:00:00|55.795|55.83|55.79|55.81|20655
1592852700|2020-06-22 19:05:00|55.805|55.805|55.76|55.78|22442
1592853000|2020-06-22 19:10:00|55.78|55.83|55.69|55.71|41369
1592853300|2020-06-22 19:15:00|55.725|55.735|55.655|55.69|29954
1592853600|2020-06-22 19:20:00|55.67|55.69|55.605|55.61|59517
1592853900|2020-06-22 19:25:00|55.615|55.7|55.6|55.695|51391
1592854200|2020-06-22 19:30:00|55.7|55.75|55.7|55.73|49945
1592854500|2020-06-22 19:35:00|55.72|55.73|55.635|55.72|51304
1592854800|2020-06-22 19:40:00|55.73|55.83|55.71|55.83|90826
1592855100|2020-06-22 19:45:00|55.825|55.885|55.805|55.805|96656
1592855400|2020-06-22 19:50:00|55.8|55.92|55.79|55.92|159237
1592855700|2020-06-22 19:55:00|55.916|56|55.9|56|335159
1592856000|2020-06-22 20:00:00|56|56|56|56|0
1592856900|2020-06-22 20:15:00|56|56|56|56|0
1592857800|2020-06-22 20:30:00|56.03|56.03|56|56|0
1592858100|2020-06-22 20:35:00|56.03|56.03|56.03|56.03|0
1592858700|2020-06-22 20:45:00|56|56|56|56|0
1592862600|2020-06-22 21:50:00|56.02|56.02|56.02|56.02|0
1592865600|2020-06-22 22:40:00|56.02|56.02|56.01|56.01|0
1592867700|2020-06-22 23:15:00|56.15|56.15|56.15|56.15|0
1592870100|2020-06-22 23:55:00|56.25|56.25|56.25|56.25|0
1592901900|2020-06-23 08:45:00|56.4|56.4|56.4|56.4|0
1592908500|2020-06-23 10:35:00|56.5|56.5|56.5|56.5|0
1592910900|2020-06-23 11:15:00|56.5|56.55|56.5|56.55|0
1592911200|2020-06-23 11:20:00|56.4|56.4|56.4|56.4|0
1592911500|2020-06-23 11:25:00|56.55|56.55|56.55|56.55|0
1592914500|2020-06-23 12:15:00|56.6|56.6|56.4|56.59|0
1592915100|2020-06-23 12:25:00|56.6|56.6|56.55|56.55|0
1592915400|2020-06-23 12:30:00|56.65|56.65|56.65|56.65|0
1592915700|2020-06-23 12:35:00|56.65|56.71|56.62|56.71|0
1592916000|2020-06-23 12:40:00|56.65|56.65|56.64|56.64|0
1592916300|2020-06-23 12:45:00|56.7|56.7|56.55|56.55|0
1592916900|2020-06-23 12:55:00|56.6|56.6|56.6|56.6|0
1592917800|2020-06-23 13:10:00|56.55|56.55|56.55|56.55|0
1592918400|2020-06-23 13:20:00|56.57|56.57|56.56|56.56|0
1592918700|2020-06-23 13:25:00|56.59|56.59|56.5|56.5|0
1592919000|2020-06-23 13:30:00|56.64|56.72|56.545|56.645|504690
1592919300|2020-06-23 13:35:00|56.645|56.76|56.592|56.755|170666
1592919600|2020-06-23 13:40:00|56.76|56.83|56.705|56.795|134251
1592919900|2020-06-23 13:45:00|56.79|56.8|56.74|56.775|91304
1592920200|2020-06-23 13:50:00|56.774|56.8|56.655|56.71|102283
1592920500|2020-06-23 13:55:00|56.71|56.8|56.66|56.795|220443
1592920800|2020-06-23 14:00:00|56.795|56.82|56.68|56.715|137472
1592921100|2020-06-23 14:05:00|56.717|56.738|56.61|56.66|210329
1592921400|2020-06-23 14:10:00|56.66|56.675|56.61|56.625|86636
1592921700|2020-06-23 14:15:00|56.63|56.77|56.62|56.765|71042
1592922000|2020-06-23 14:20:00|56.765|56.83|56.73|56.775|105860
1592922300|2020-06-23 14:25:00|56.78|56.86|56.77|56.83|62522
1592922600|2020-06-23 14:30:00|56.82|56.84|56.81|56.81|86266
1592922900|2020-06-23 14:35:00|56.82|56.83|56.755|56.795|67492
1592923200|2020-06-23 14:40:00|56.8|56.83|56.73|56.75|61361
1592923500|2020-06-23 14:45:00|56.75|56.77|56.615|56.68|72512
1592923800|2020-06-23 14:50:00|56.68|56.75|56.64|56.75|311491
1592924100|2020-06-23 14:55:00|56.74|56.78|56.735|56.755|66028
1592924400|2020-06-23 15:00:00|56.75|56.775|56.705|56.76|102007
1592924700|2020-06-23 15:05:00|56.75|56.75|56.695|56.705|71446
1592925000|2020-06-23 15:10:00|56.705|56.73|56.68|56.73|74219
1592925300|2020-06-23 15:15:00|56.725|56.79|56.69|56.74|171704
1592925600|2020-06-23 15:20:00|56.75|56.785|56.745|56.78|84601
1592925900|2020-06-23 15:25:00|56.78|56.8|56.77|56.795|24629
1592926800|2020-06-23 15:40:00|56.839|56.86|56.835|56.86|232791
1592927100|2020-06-23 15:45:00|56.855|56.865|56.81|56.85|67921
1592927400|2020-06-23 15:50:00|56.855|56.88|56.81|56.83|71023
1592927700|2020-06-23 15:55:00|56.83|56.86|56.83|56.86|37694
1592928000|2020-06-23 16:00:00|56.86|56.89|56.86|56.86|56685
1592928300|2020-06-23 16:05:00|56.867|56.87|56.825|56.835|38873
1592928600|2020-06-23 16:10:00|56.83|56.9|56.83|56.9|38682
1592928900|2020-06-23 16:15:00|56.895|56.91|56.87|56.89|53616
1592929200|2020-06-23 16:20:00|56.89|56.94|56.855|56.93|53209
1592929500|2020-06-23 16:25:00|56.93|56.94|56.9|56.91|50055
1592929800|2020-06-23 16:30:00|56.905|56.93|56.89|56.91|36121
1592930100|2020-06-23 16:35:00|56.9|56.91|56.87|56.905|54632
1592930400|2020-06-23 16:40:00|56.905|56.906|56.86|56.87|35165
1592930700|2020-06-23 16:45:00|56.87|56.89|56.85|56.865|32323
1592931000|2020-06-23 16:50:00|56.86|56.86|56.82|56.835|43713
1592931300|2020-06-23 16:55:00|56.84|56.905|56.835|56.87|59588
1592931600|2020-06-23 17:00:00|56.88|56.92|56.88|56.915|35849
1592931900|2020-06-23 17:05:00|56.91|56.98|56.89|56.955|78458
1592932200|2020-06-23 17:10:00|56.958|56.97|56.94|56.965|37543
1592932500|2020-06-23 17:15:00|56.965|57|56.95|57|45569
1592932800|2020-06-23 17:20:00|56.993|57.04|56.99|56.998|146698
1592933100|2020-06-23 17:25:00|57|57|56.97|56.98|37383
1592933400|2020-06-23 17:30:00|56.975|56.985|56.945|56.959|37058
1592933700|2020-06-23 17:35:00|56.955|57.01|56.94|57.01|59097
1592934000|2020-06-23 17:40:00|57.01|57.02|56.98|56.99|47817
1592934300|2020-06-23 17:45:00|56.995|57.065|56.995|57.055|42022
1592934600|2020-06-23 17:50:00|57.055|57.06|56.95|57.005|101910
1592934900|2020-06-23 17:55:00|57.01|57.025|56.96|56.985|45469
1592935200|2020-06-23 18:00:00|56.98|56.98|56.88|56.925|50128
1592935500|2020-06-23 18:05:00|56.92|56.94|56.89|56.93|25342
1592935800|2020-06-23 18:10:00|56.94|56.95|56.89|56.915|34118
1592936100|2020-06-23 18:15:00|56.91|56.955|56.91|56.95|32624
1592936400|2020-06-23 18:20:00|56.945|56.97|56.94|56.955|32099
1592936700|2020-06-23 18:25:00|56.954|56.96|56.92|56.93|39715
1592937000|2020-06-23 18:30:00|56.93|56.965|56.925|56.935|42332
1592937300|2020-06-23 18:35:00|56.935|57.16|56.93|57.088|323578
1592937600|2020-06-23 18:40:00|57.09|57.11|56.97|56.99|108101
1592937900|2020-06-23 18:45:00|56.941|56.96|56.86|56.88|81156
1592938200|2020-06-23 18:50:00|56.88|56.89|56.85|56.86|44180
1592938500|2020-06-23 18:55:00|56.865|56.87|56.82|56.825|62144
1592938800|2020-06-23 19:00:00|56.82|56.82|56.75|56.79|107529
1592939100|2020-06-23 19:05:00|56.79|56.81|56.75|56.785|45966
1592939400|2020-06-23 19:10:00|56.785|56.84|56.75|56.84|44469
1592939700|2020-06-23 19:15:00|56.83|56.893|56.81|56.81|62684
1592940000|2020-06-23 19:20:00|56.81|56.815|56.76|56.795|53942
1592940300|2020-06-23 19:25:00|56.8|56.81|56.74|56.755|93680
1592940600|2020-06-23 19:30:00|56.75|56.78|56.665|56.69|120387
1592940900|2020-06-23 19:35:00|56.7|56.725|56.66|56.66|89224
1592941200|2020-06-23 19:40:00|56.66|56.76|56.625|56.745|130663
1592941500|2020-06-23 19:45:00|56.75|56.76|56.71|56.73|127415
1592941800|2020-06-23 19:50:00|56.73|56.815|56.61|56.795|342915
1592942100|2020-06-23 19:55:00|56.79|56.815|56.71|56.75|504296
1592942400|2020-06-23 20:00:00|56.76|56.76|56.76|56.76|0
1592943300|2020-06-23 20:15:00|56.76|56.76|56.71|56.76|0
1592943600|2020-06-23 20:20:00|56.76|56.76|56.76|56.76|0
1592943900|2020-06-23 20:25:00|56.8|56.8|56.8|56.8|0
1592944200|2020-06-23 20:30:00|56.9|56.9|56.9|56.9|0
1592945100|2020-06-23 20:45:00|56.76|56.76|56.76|56.76|0
1592947200|2020-06-23 21:20:00|56.76|56.76|56.76|56.76|0
1592949300|2020-06-23 21:55:00|56.7|56.7|56.7|56.7|0
1592950200|2020-06-23 22:10:00|56.7|56.7|56.7|56.7|0
1592950800|2020-06-23 22:20:00|56.7|56.7|56.7|56.7|0
1592952900|2020-06-23 22:55:00|56.78|56.8|56.78|56.8|0
1592953200|2020-06-23 23:00:00|56.8|56.8|56.78|56.8|0
1592953500|2020-06-23 23:05:00|56.8|56.8|56.8|56.8|0
1592953800|2020-06-23 23:10:00|56.7|56.78|56.7|56.78|0
1592954100|2020-06-23 23:15:00|56.7|56.76|56.7|56.76|0
1592954400|2020-06-23 23:20:00|56.78|56.78|56.78|56.78|0
1592955300|2020-06-23 23:35:00|56.7|56.7|56.7|56.7|0
1592955900|2020-06-23 23:45:00|56.62|56.62|56.62|56.62|0
1592987400|2020-06-24 08:30:00|56.5|56.5|56.5|56.5|0
1592988000|2020-06-24 08:40:00|56.5|56.5|56.5|56.5|0
1592991900|2020-06-24 09:45:00|56.74|56.74|56.74|56.74|0
1592995800|2020-06-24 10:50:00|56.53|56.53|56.53|56.53|0
1592997300|2020-06-24 11:15:00|56.54|57|56.54|56.97|0
1592997600|2020-06-24 11:20:00|56.7|56.7|56.7|56.7|0
1592997900|2020-06-24 11:25:00|56.7|56.7|56.7|56.7|0
1593000300|2020-06-24 12:05:00|56.7|56.7|56.7|56.7|0
1593000900|2020-06-24 12:15:00|56.74|56.74|56.7|56.7|0
1593001500|2020-06-24 12:25:00|56.7|56.7|56.7|56.7|0
1593001800|2020-06-24 12:30:00|56.7|56.78|56.7|56.78|0
1593002100|2020-06-24 12:35:00|56.7|56.7|56.7|56.7|0
1593002700|2020-06-24 12:45:00|56.77|56.77|56.77|56.77|0
1593003000|2020-06-24 12:50:00|56.78|56.78|56.78|56.78|0
1593003900|2020-06-24 13:05:00|56.78|56.78|56.78|56.78|0
1593004200|2020-06-24 13:10:00|56.79|56.9|56.79|56.9|0
1593004800|2020-06-24 13:20:00|56.89|56.9|56.89|56.9|0
1593005100|2020-06-24 13:25:00|56.9|56.9|56.9|56.9|0
1593005400|2020-06-24 13:30:00|56.71|56.83|56.57|56.78|368174
1593005700|2020-06-24 13:35:00|56.78|56.95|56.775|56.9|111153
1593006000|2020-06-24 13:40:00|56.9|57.06|56.9|57.04|149938
1593006300|2020-06-24 13:45:00|57.04|57.055|56.96|56.985|105945
1593006600|2020-06-24 13:50:00|56.99|57.02|56.84|56.885|120914
1593006900|2020-06-24 13:55:00|56.88|56.915|56.75|56.79|84773
1593007200|2020-06-24 14:00:00|56.79|56.84|56.68|56.72|144409
1593007500|2020-06-24 14:05:00|56.72|56.82|56.71|56.792|87847
1593007800|2020-06-24 14:10:00|56.79|56.9|56.78|56.89|192748
1593008100|2020-06-24 14:15:00|56.89|56.91|56.74|56.82|102159
1593008400|2020-06-24 14:20:00|56.82|56.87|56.8|56.87|85399
1593008700|2020-06-24 14:25:00|56.87|56.91|56.87|56.905|61333
1593009000|2020-06-24 14:30:00|56.905|56.908|56.68|56.7|118355
1593009300|2020-06-24 14:35:00|56.69|56.78|56.54|56.57|90164
1593009600|2020-06-24 14:40:00|56.58|56.695|56.55|56.695|65592
1593009900|2020-06-24 14:45:00|56.69|56.695|56.61|56.69|49123
1593010200|2020-06-24 14:50:00|56.7|56.79|56.63|56.69|101729
1593010500|2020-06-24 14:55:00|56.72|56.78|56.69|56.75|47843
1593010800|2020-06-24 15:00:00|56.75|56.84|56.66|56.8|116599
1593011100|2020-06-24 15:05:00|56.8|56.83|56.59|56.6|67555
1593011400|2020-06-24 15:10:00|56.6|56.62|56.52|56.52|62753
1593011700|2020-06-24 15:15:00|56.51|56.56|56.44|56.48|112961
1593012000|2020-06-24 15:20:00|56.48|56.545|56.45|56.5|55367
1593012300|2020-06-24 15:25:00|56.51|56.6|56.48|56.57|78020
1593012600|2020-06-24 15:30:00|56.57|56.6|56.41|56.45|94410
1593012900|2020-06-24 15:35:00|56.45|56.495|56.33|56.35|70836
1593013200|2020-06-24 15:40:00|56.35|56.38|56.23|56.231|81925
1593013500|2020-06-24 15:45:00|56.234|56.33|56.18|56.19|64769
1593013800|2020-06-24 15:50:00|56.21|56.257|56.165|56.22|79685
1593014100|2020-06-24 15:55:00|56.21|56.25|56.175|56.2|134196
1593014400|2020-06-24 16:00:00|56.19|56.34|56.18|56.33|71140
1593014700|2020-06-24 16:05:00|56.33|56.34|56.16|56.18|114823
1593015000|2020-06-24 16:10:00|56.175|56.21|56.155|56.19|39347
1593015300|2020-06-24 16:15:00|56.19|56.41|56.19|56.401|55040
1593015600|2020-06-24 16:20:00|56.405|56.46|56.37|56.4|52743
1593015900|2020-06-24 16:25:00|56.4|56.42|56.32|56.41|48397
1593016200|2020-06-24 16:30:00|56.4|56.41|56.35|56.375|59567
1593016500|2020-06-24 16:35:00|56.385|56.425|56.385|56.395|49370
1593016800|2020-06-24 16:40:00|56.41|56.53|56.39|56.51|46757
1593017100|2020-06-24 16:45:00|56.51|56.55|56.48|56.485|36515
1593017400|2020-06-24 16:50:00|56.48|56.5|56.452|56.47|29559
1593017700|2020-06-24 16:55:00|56.48|56.605|56.48|56.59|47197
1593018000|2020-06-24 17:00:00|56.58|56.617|56.565|56.59|31321
1593018300|2020-06-24 17:05:00|56.59|56.64|56.555|56.57|46728
1593018600|2020-06-24 17:10:00|56.58|56.6|56.56|56.57|29042
1593018900|2020-06-24 17:15:00|56.565|56.655|56.56|56.63|66178
1593019200|2020-06-24 17:20:00|56.63|56.63|56.56|56.579|60184
1593019500|2020-06-24 17:25:00|56.58|56.58|56.51|56.55|70156
1593019800|2020-06-24 17:30:00|56.55|56.57|56.48|56.5|82472
1593020100|2020-06-24 17:35:00|56.5|56.55|56.5|56.54|43684
1593020400|2020-06-24 17:40:00|56.53|56.545|56.505|56.51|33903
1593020700|2020-06-24 17:45:00|56.52|56.56|56.465|56.55|46581
1593021000|2020-06-24 17:50:00|56.55|56.57|56.485|56.57|38707
1593021300|2020-06-24 17:55:00|56.57|56.595|56.545|56.59|36926
1593021600|2020-06-24 18:00:00|56.585|56.6|56.38|56.46|73307
1593021900|2020-06-24 18:05:00|56.465|56.64|56.45|56.64|49997
1593022200|2020-06-24 18:10:00|56.63|56.64|56.585|56.62|36450
1593022500|2020-06-24 18:15:00|56.617|56.69|56.617|56.68|52901
1593022800|2020-06-24 18:20:00|56.68|56.7|56.645|56.67|37435
1593023100|2020-06-24 18:25:00|56.67|56.755|56.65|56.73|53023
1593023400|2020-06-24 18:30:00|56.73|56.795|56.7|56.785|54095
1593023700|2020-06-24 18:35:00|56.78|56.795|56.72|56.78|67196
1593024000|2020-06-24 18:40:00|56.78|56.82|56.73|56.76|94576
1593024300|2020-06-24 18:45:00|56.77|56.865|56.76|56.81|85940
1593024600|2020-06-24 18:50:00|56.81|56.82|56.755|56.79|64370
1593024900|2020-06-24 18:55:00|56.79|56.849|56.77|56.78|62087
1593025200|2020-06-24 19:00:00|56.785|56.92|56.785|56.915|107563
1593025500|2020-06-24 19:05:00|56.92|56.935|56.86|56.875|74321
1593025800|2020-06-24 19:10:00|56.875|56.94|56.79|56.92|83395
1593026100|2020-06-24 19:15:00|56.92|57.02|56.9|57|120749
1593026400|2020-06-24 19:20:00|57|57.01|56.898|56.898|68220
1593026700|2020-06-24 19:25:00|56.895|56.95|56.85|56.855|61841
1593027000|2020-06-24 19:30:00|56.86|56.9|56.79|56.84|92056
1593027300|2020-06-24 19:35:00|56.84|56.87|56.728|56.76|88711
1593027600|2020-06-24 19:40:00|56.75|56.935|56.75|56.92|97313
1593027900|2020-06-24 19:45:00|56.93|56.935|56.815|56.817|125443
1593028200|2020-06-24 19:50:00|56.82|56.825|56.64|56.665|213972
1593028500|2020-06-24 19:55:00|56.67|56.755|56.51|56.58|416536
1593028800|2020-06-24 20:00:00|56.58|56.58|56.58|56.58|0
1593029700|2020-06-24 20:15:00|56.58|56.58|56.58|56.58|0
1593030600|2020-06-24 20:30:00|56.58|56.58|56.58|56.58|0
1593031800|2020-06-24 20:50:00|56.62|56.62|56.62|56.62|0
1593032100|2020-06-24 20:55:00|56.79|56.79|56.79|56.79|0
1593033900|2020-06-24 21:25:00|56.62|56.62|56.62|56.62|0
1593038400|2020-06-24 22:40:00|56.79|56.79|56.79|56.79|0
1593039000|2020-06-24 22:50:00|56.65|56.65|56.55|56.55|0
1593042300|2020-06-24 23:45:00|56.79|56.79|56.79|56.79|0
1593042600|2020-06-24 23:50:00|56.79|56.79|56.79|56.79|0
1593074400|2020-06-25 08:40:00|56.55|56.55|56.55|56.55|0
1593076800|2020-06-25 09:20:00|56.58|56.58|56.58|56.58|0
1593078900|2020-06-25 09:55:00|56.6|56.6|56.6|56.6|0
1593079500|2020-06-25 10:05:00|56.2|56.2|56.2|56.2|0
1593079800|2020-06-25 10:10:00|56.2|56.5|56.2|56.5|0
1593081300|2020-06-25 10:35:00|56.5|56.5|56.5|56.5|0
1593083700|2020-06-25 11:15:00|56.5|56.5|56.5|56.5|0
1593086100|2020-06-25 11:55:00|56.4|56.4|56.4|56.4|0
1593087000|2020-06-25 12:10:00|56.4|56.4|56.4|56.4|0
1593087300|2020-06-25 12:15:00|56.58|56.58|56.35|56.58|0
1593088200|2020-06-25 12:30:00|56.23|56.23|56.18|56.18|0
1593090000|2020-06-25 13:00:00|56.2|56.2|56.2|56.2|0
1593091200|2020-06-25 13:20:00|56.3|56.3|56.3|56.3|0
1593091500|2020-06-25 13:25:00|56.3|56.58|56.3|56.58|0
1593091800|2020-06-25 13:30:00|56.56|56.56|56.24|56.38|196659
1593092100|2020-06-25 13:35:00|56.43|56.43|56.29|56.315|117032
1593092400|2020-06-25 13:40:00|56.32|56.335|56.01|56.08|92275
1593092700|2020-06-25 13:45:00|56.07|56.14|56.03|56.03|87991
1593093000|2020-06-25 13:50:00|56.04|56.2|55.95|56.16|143820
1593093300|2020-06-25 13:55:00|56.16|56.185|56.04|56.132|49309
1593093600|2020-06-25 14:00:00|56.14|56.22|56.1|56.175|52734
1593093900|2020-06-25 14:05:00|56.175|56.185|56.097|56.16|40366
1593094200|2020-06-25 14:10:00|56.16|56.26|56.131|56.2|100629
1593094500|2020-06-25 14:15:00|56.18|56.285|56.18|56.26|42719
1593094800|2020-06-25 14:20:00|56.26|56.4|56.26|56.39|39661
1593095100|2020-06-25 14:25:00|56.385|56.418|56.345|56.385|32440
1593095400|2020-06-25 14:30:00|56.38|56.465|56.36|56.375|51127
1593095700|2020-06-25 14:35:00|56.38|56.5|56.38|56.49|42380
1593096000|2020-06-25 14:40:00|56.485|56.515|56.429|56.5|36133
1593096300|2020-06-25 14:45:00|56.495|56.54|56.34|56.395|57859
1593096600|2020-06-25 14:50:00|56.395|56.475|56.34|56.42|41749
1593096900|2020-06-25 14:55:00|56.41|56.51|56.4|56.45|43703
1593097200|2020-06-25 15:00:00|56.44|56.45|56.36|56.41|34966
1593097500|2020-06-25 15:05:00|56.4|56.41|56.33|56.375|46557
1593097800|2020-06-25 15:10:00|56.375|56.5|56.3|56.475|71086
1593098100|2020-06-25 15:15:00|56.46|56.56|56.46|56.56|42975
1593098400|2020-06-25 15:20:00|56.56|56.59|56.52|56.585|43776
1593098700|2020-06-25 15:25:00|56.585|56.61|56.51|56.53|42432
1593099000|2020-06-25 15:30:00|56.55|56.57|56.39|56.39|42337
1593099300|2020-06-25 15:35:00|56.39|56.46|56.36|56.42|52081
1593099600|2020-06-25 15:40:00|56.425|56.445|56.34|56.41|87772
1593099900|2020-06-25 15:45:00|56.39|56.5|56.39|56.5|77881
1593100200|2020-06-25 15:50:00|56.495|56.52|56.48|56.505|19323
1593100500|2020-06-25 15:55:00|56.5|56.54|56.47|56.48|27369
1593100800|2020-06-25 16:00:00|56.49|56.6|56.485|56.59|27612
1593101100|2020-06-25 16:05:00|56.59|56.63|56.58|56.61|26863
1593101400|2020-06-25 16:10:00|56.61|56.63|56.575|56.59|21489
1593101700|2020-06-25 16:15:00|56.6|56.64|56.6|56.625|16072
1593102000|2020-06-25 16:20:00|56.63|56.66|56.615|56.63|15989
1593102300|2020-06-25 16:25:00|56.628|56.63|56.54|56.555|22696
1593102600|2020-06-25 16:30:00|56.56|56.64|56.53|56.58|61801
1593102900|2020-06-25 16:35:00|56.58|56.61|56.55|56.595|32562
1593103200|2020-06-25 16:40:00|56.59|56.7|56.58|56.685|31919
1593103500|2020-06-25 16:45:00|56.685|56.735|56.68|56.7|75214
1593103800|2020-06-25 16:50:00|56.709|56.73|56.675|56.705|45973
1593104100|2020-06-25 16:55:00|56.705|56.73|56.69|56.7|50667
1593104400|2020-06-25 17:00:00|56.705|56.705|56.58|56.605|44900
1593104700|2020-06-25 17:05:00|56.61|56.615|56.56|56.56|18138
1593105000|2020-06-25 17:10:00|56.565|56.595|56.535|56.59|14532
1593105300|2020-06-25 17:15:00|56.59|56.68|56.59|56.67|45827
1593105600|2020-06-25 17:20:00|56.675|56.71|56.66|56.665|51328
1593105900|2020-06-25 17:25:00|56.665|56.705|56.65|56.68|53168
1593106200|2020-06-25 17:30:00|56.67|56.675|56.56|56.63|49586
1593106500|2020-06-25 17:35:00|56.63|56.68|56.62|56.66|51345
1593106800|2020-06-25 17:40:00|56.66|56.71|56.66|56.695|30569
1593107100|2020-06-25 17:45:00|56.7|56.7|56.665|56.68|26884
1593107400|2020-06-25 17:50:00|56.67|56.68|56.615|56.62|23777
1593107700|2020-06-25 17:55:00|56.62|56.63|56.58|56.61|23051
1593108000|2020-06-25 18:00:00|56.608|56.61|56.465|56.52|55039
1593108300|2020-06-25 18:05:00|56.525|56.55|56.495|56.5|20310
1593108600|2020-06-25 18:10:00|56.5|56.508|56.47|56.47|25463
1593108900|2020-06-25 18:15:00|56.47|56.53|56.465|56.52|43670
1593109200|2020-06-25 18:20:00|56.52|56.53|56.385|56.39|52058
1593109500|2020-06-25 18:25:00|56.4|56.4|56.34|56.38|57536
1593109800|2020-06-25 18:30:00|56.37|56.37|56.29|56.31|80600
1593110100|2020-06-25 18:35:00|56.33|56.38|56.3|56.355|34690
1593110400|2020-06-25 18:40:00|56.35|56.4|56.345|56.36|23444
1593110700|2020-06-25 18:45:00|56.37|56.39|56.34|56.38|20460
1593111000|2020-06-25 18:50:00|56.375|56.45|56.375|56.445|21353
1593111300|2020-06-25 18:55:00|56.43|56.51|56.415|56.495|29294
1593111600|2020-06-25 19:00:00|56.5|56.615|56.45|56.605|37770
1593111900|2020-06-25 19:05:00|56.605|56.73|56.605|56.73|66117
1593112200|2020-06-25 19:10:00|56.725|56.75|56.69|56.74|32673
1593112500|2020-06-25 19:15:00|56.735|56.81|56.735|56.78|34883
1593112800|2020-06-25 19:20:00|56.78|56.85|56.775|56.84|50374
1593113100|2020-06-25 19:25:00|56.845|56.89|56.82|56.83|58606
1593113400|2020-06-25 19:30:00|56.835|56.89|56.78|56.865|76260
1593113700|2020-06-25 19:35:00|56.87|56.875|56.78|56.785|54342
1593114000|2020-06-25 19:40:00|56.79|56.832|56.76|56.83|60377
1593114300|2020-06-25 19:45:00|56.83|56.85|56.76|56.78|78522
1593114600|2020-06-25 19:50:00|56.79|57.01|56.79|57.005|240625
1593114900|2020-06-25 19:55:00|57|57.09|56.93|57.03|329223
1593115200|2020-06-25 20:00:00|57.04|57.04|57.04|57.04|0
1593116100|2020-06-25 20:15:00|57.05|57.05|57.04|57.04|0
1593116400|2020-06-25 20:20:00|57.1|57.1|57.1|57.1|0
1593116700|2020-06-25 20:25:00|56.56|56.56|56.56|56.56|0
1593117300|2020-06-25 20:35:00|57.04|57.04|57.04|57.04|0
1593120600|2020-06-25 21:30:00|57.05|57.05|57.05|57.05|0
1593121200|2020-06-25 21:40:00|57.05|57.05|57.05|57.05|0
1593121500|2020-06-25 21:45:00|57.05|57.05|57.05|57.05|0
1593121800|2020-06-25 21:50:00|57.05|57.05|57.05|57.05|0
1593122100|2020-06-25 21:55:00|57.1|57.16|57.1|57.16|0
1593123900|2020-06-25 22:25:00|57.05|57.05|57.05|57.05|0
1593163800|2020-06-26 09:30:00|56.89|56.89|56.89|56.89|0
1593164100|2020-06-26 09:35:00|56.89|56.95|56.89|56.95|0
1593167100|2020-06-26 10:25:00|56.9|56.9|56.9|56.9|0
1593170100|2020-06-26 11:15:00|57.16|57.16|57.16|57.16|0
1593171600|2020-06-26 11:40:00|57.15|57.15|57.15|57.15|0
1593172500|2020-06-26 11:55:00|57.06|57.06|57.06|57.06|0
1593173100|2020-06-26 12:05:00|57.06|57.06|57.06|57.06|0
1593173700|2020-06-26 12:15:00|57.16|57.16|57.07|57.07|0
1593174300|2020-06-26 12:25:00|57.07|57.07|57.07|57.07|0
1593174900|2020-06-26 12:35:00|57.14|57.14|57.14|57.14|0
1593175200|2020-06-26 12:40:00|57.16|57.16|57.16|57.16|0
1593177000|2020-06-26 13:10:00|57.05|57.05|57.05|57.05|0
1593177300|2020-06-26 13:15:00|57.15|57.15|57.15|57.15|0
1593178200|2020-06-26 13:30:00|57|57.26|56.93|57.02|248892
1593178500|2020-06-26 13:35:00|57.06|57.15|57.024|57.065|106971
1593178800|2020-06-26 13:40:00|57.05|57.07|56.88|56.895|101522
1593179100|2020-06-26 13:45:00|56.88|56.99|56.85|56.97|63885
1593179400|2020-06-26 13:50:00|56.97|57.02|56.86|57.017|112175
1593179700|2020-06-26 13:55:00|57.015|57.04|56.89|56.97|54647
1593180000|2020-06-26 14:00:00|56.955|56.97|56.86|56.88|70293
1593180300|2020-06-26 14:05:00|56.885|56.959|56.88|56.88|52648
1593180600|2020-06-26 14:10:00|56.88|56.885|56.76|56.81|34510
1593180900|2020-06-26 14:15:00|56.8|56.805|56.66|56.688|46457
1593181200|2020-06-26 14:20:00|56.69|56.7|56.54|56.6|103785
1593181500|2020-06-26 14:25:00|56.605|56.61|56.44|56.495|132404
1593181800|2020-06-26 14:30:00|56.485|56.545|56.29|56.32|84904
1593182100|2020-06-26 14:35:00|56.32|56.385|56.31|56.335|60028
1593182400|2020-06-26 14:40:00|56.33|56.385|56.31|56.365|48187
1593182700|2020-06-26 14:45:00|56.36|56.395|56.295|56.3|47839
1593183000|2020-06-26 14:50:00|56.31|56.44|56.21|56.4|102642
1593183300|2020-06-26 14:55:00|56.4|56.5|56.37|56.45|47648
1593183600|2020-06-26 15:00:00|56.48|56.53|56.47|56.52|58348
1593183900|2020-06-26 15:05:00|56.525|56.65|56.505|56.58|65216
1593184200|2020-06-26 15:10:00|56.58|56.605|56.545|56.595|58473
1593184500|2020-06-26 15:15:00|56.59|56.645|56.53|56.6|53458
1593184800|2020-06-26 15:20:00|56.61|56.66|56.58|56.66|30682
1593185100|2020-06-26 15:25:00|56.66|56.69|56.61|56.65|45564
1593185400|2020-06-26 15:30:00|56.655|56.67|56.55|56.6|32731
1593185700|2020-06-26 15:35:00|56.61|56.78|56.61|56.78|45060
1593186000|2020-06-26 15:40:00|56.78|56.795|56.755|56.77|33727
1593186300|2020-06-26 15:45:00|56.77|56.87|56.74|56.87|129855
1593186600|2020-06-26 15:50:00|56.87|56.87|56.855|56.86|6559
1593186900|2020-06-26 15:55:00|56.83|56.93|56.83|56.87|78454
1593187200|2020-06-26 16:00:00|56.865|56.865|56.775|56.8|30398
1593187500|2020-06-26 16:05:00|56.8|56.81|56.74|56.75|27366
1593187800|2020-06-26 16:10:00|56.755|56.78|56.692|56.692|37675
1593188100|2020-06-26 16:15:00|56.7|56.735|56.62|56.62|31835
1593188400|2020-06-26 16:20:00|56.61|56.655|56.55|56.64|59615
1593188700|2020-06-26 16:25:00|56.64|56.7|56.62|56.64|23066
1593189000|2020-06-26 16:30:00|56.64|56.65|56.57|56.6|17150
1593189300|2020-06-26 16:35:00|56.6|56.64|56.575|56.64|17972
1593189600|2020-06-26 16:40:00|56.64|56.64|56.57|56.59|19680
1593189900|2020-06-26 16:45:00|56.588|56.65|56.54|56.62|27124
1593190200|2020-06-26 16:50:00|56.62|56.67|56.6|56.66|18429
1593190500|2020-06-26 16:55:00|56.665|56.69|56.65|56.69|14645
1593190800|2020-06-26 17:00:00|56.68|56.785|56.66|56.77|36403
1593191100|2020-06-26 17:05:00|56.775|56.87|56.77|56.86|30503
1593191400|2020-06-26 17:10:00|56.86|56.87|56.825|56.835|39185
1593191700|2020-06-26 17:15:00|56.831|56.88|56.831|56.85|22624
1593192000|2020-06-26 17:20:00|56.86|56.935|56.835|56.91|44102
1593192300|2020-06-26 17:25:00|56.91|56.92|56.875|56.91|19385
1593192600|2020-06-26 17:30:00|56.91|56.945|56.88|56.94|18627
1593192900|2020-06-26 17:35:00|56.945|56.95|56.86|56.93|38690
1593193200|2020-06-26 17:40:00|56.92|56.93|56.815|56.82|27537
1593193500|2020-06-26 17:45:00|56.84|56.84|56.782|56.84|35374
1593193800|2020-06-26 17:50:00|56.835|56.85|56.8|56.81|29460
1593194100|2020-06-26 17:55:00|56.805|56.805|56.78|56.78|21998
1593194400|2020-06-26 18:00:00|56.78|56.82|56.74|56.785|41069
1593194700|2020-06-26 18:05:00|56.79|56.8|56.73|56.76|25475
1593195000|2020-06-26 18:10:00|56.77|56.81|56.69|56.69|30291
1593195300|2020-06-26 18:15:00|56.685|56.71|56.665|56.68|27280
1593195600|2020-06-26 18:20:00|56.67|56.675|56.635|56.65|23433
1593195900|2020-06-26 18:25:00|56.65|56.65|56.57|56.59|34688
1593196200|2020-06-26 18:30:00|56.585|56.6|56.545|56.59|39745
1593196500|2020-06-26 18:35:00|56.59|56.595|56.51|56.53|46418
1593196800|2020-06-26 18:40:00|56.521|56.58|56.482|56.482|29008
1593197100|2020-06-26 18:45:00|56.48|56.505|56.42|56.425|55569
1593197400|2020-06-26 18:50:00|56.43|56.53|56.43|56.515|36745
1593197700|2020-06-26 18:55:00|56.51|56.51|56.45|56.46|29977
1593198000|2020-06-26 19:00:00|56.469|56.54|56.469|56.49|50210
1593198300|2020-06-26 19:05:00|56.49|56.5|56.445|56.485|46671
1593198600|2020-06-26 19:10:00|56.48|56.51|56.455|56.5|46315
1593198900|2020-06-26 19:15:00|56.515|56.52|56.385|56.39|88214
1593199200|2020-06-26 19:20:00|56.39|56.425|56.36|56.39|79301
1593199500|2020-06-26 19:25:00|56.38|56.49|56.355|56.46|109526
1593199800|2020-06-26 19:30:00|56.46|56.47|56.385|56.43|78100
1593200100|2020-06-26 19:35:00|56.435|56.44|56.38|56.425|166949
1593200400|2020-06-26 19:40:00|56.425|56.69|56.38|56.69|149826
1593200700|2020-06-26 19:45:00|56.68|56.745|56.54|56.55|328036
1593201000|2020-06-26 19:50:00|56.55|56.6|56.45|56.465|297053
1593201300|2020-06-26 19:55:00|56.465|56.55|56.33|56.34|738584
1593201600|2020-06-26 20:00:00|56.33|56.33|56.33|56.33|705378
1593204600|2020-06-26 20:50:00|56.53|56.53|56.53|56.53|0
1593206100|2020-06-26 21:15:00|56.35|56.35|56.35|56.35|0
1593206400|2020-06-26 21:20:00|56.35|56.35|56.3|56.3|0
1593206700|2020-06-26 21:25:00|56.3|56.32|56.28|56.28|0
1593207600|2020-06-26 21:40:00|56.33|56.33|56.33|56.33|0
1593207900|2020-06-26 21:45:00|56.33|56.33|56.25|56.25|0
1593209100|2020-06-26 22:05:00|56.25|56.25|56.25|56.25|0
1593209400|2020-06-26 22:10:00|56.25|56.25|56.25|56.25|0
1593212100|2020-06-26 22:55:00|56.2|56.2|56.2|56.2|0
1593212700|2020-06-26 23:05:00|56.2|56.2|56.2|56.2|0
1593213000|2020-06-26 23:10:00|56.1|56.1|56.1|56.1|0
1593213300|2020-06-26 23:15:00|56.1|56.1|56.1|56.1|0
1593215700|2020-06-26 23:55:00|56.1|56.1|56.1|56.1|0
1593418500|2020-06-29 08:15:00|56.25|56.25|56.21|56.21|0
1593429000|2020-06-29 11:10:00|56.1|56.1|56.1|56.1|0
1593429300|2020-06-29 11:15:00|56.1|56.1|56.1|56.1|0
1593430800|2020-06-29 11:40:00|56.1|56.1|56.1|56.1|0
1593431700|2020-06-29 11:55:00|56.21|56.25|56.21|56.25|0
1593432300|2020-06-29 12:05:00|56.3|56.3|56.3|56.3|0
1593432900|2020-06-29 12:15:00|56.21|56.21|56|56|0
1593433500|2020-06-29 12:25:00|56.3|56.3|56.3|56.3|0
1593434100|2020-06-29 12:35:00|56.29|56.3|56.29|56.3|0
1593434400|2020-06-29 12:40:00|56.23|56.23|56.23|56.23|0
1593434700|2020-06-29 12:45:00|56.25|56.25|56.25|56.25|0
1593435000|2020-06-29 12:50:00|56.25|56.25|56.22|56.23|0
1593435300|2020-06-29 12:55:00|56.22|56.22|56.22|56.22|0
1593435900|2020-06-29 13:05:00|56.23|56.23|56.23|56.23|0
1593436200|2020-06-29 13:10:00|56.22|56.22|56.2|56.2|0
1593436500|2020-06-29 13:15:00|56.22|56.22|56.22|56.22|0
1593436800|2020-06-29 13:20:00|56.19|56.19|56.19|56.19|0
1593437400|2020-06-29 13:30:00|56.34|56.35|56|56.03|319668
1593437700|2020-06-29 13:35:00|56.03|56.13|55.9|55.98|143520
1593438000|2020-06-29 13:40:00|55.99|55.99|55.775|55.8|163207
1593438300|2020-06-29 13:45:00|55.81|55.91|55.78|55.9|83465
1593438600|2020-06-29 13:50:00|55.89|55.96|55.79|55.955|78881
1593438900|2020-06-29 13:55:00|55.95|55.99|55.849|55.865|93761
1593439200|2020-06-29 14:00:00|55.87|55.91|55.845|55.845|149069
1593439500|2020-06-29 14:05:00|55.85|55.85|55.66|55.705|179359
1593439800|2020-06-29 14:10:00|55.71|55.9|55.67|55.875|175918
1593440100|2020-06-29 14:15:00|55.88|56.035|55.88|56|60047
1593440400|2020-06-29 14:20:00|56.01|56.045|55.925|55.975|76185
1593440700|2020-06-29 14:25:00|55.98|56.08|55.98|56.005|52431
1593441000|2020-06-29 14:30:00|56.01|56.04|55.93|55.965|106950
1593441300|2020-06-29 14:35:00|55.965|56.05|55.876|56.02|76711
1593441600|2020-06-29 14:40:00|56.02|56.06|55.99|56.015|70309
1593441900|2020-06-29 14:45:00|56.02|56.05|55.965|56.03|61575
1593442200|2020-06-29 14:50:00|56.03|56.1|56|56.03|86357
1593442500|2020-06-29 14:55:00|56.04|56.04|55.98|55.98|42772
1593442800|2020-06-29 15:00:00|55.99|56|55.925|55.94|28829
1593443100|2020-06-29 15:05:00|55.93|55.93|55.855|55.9|59733
1593443400|2020-06-29 15:10:00|55.89|55.91|55.865|55.885|21048
1593443700|2020-06-29 15:15:00|55.89|55.935|55.875|55.92|46974
1593444000|2020-06-29 15:20:00|55.929|55.945|55.91|55.935|22622
1593444300|2020-06-29 15:25:00|55.97|55.975|55.94|55.95|47838
1593444600|2020-06-29 15:30:00|55.96|55.975|55.88|55.89|42739
1593444900|2020-06-29 15:35:00|55.89|55.9|55.855|55.87|56037
1593445200|2020-06-29 15:40:00|55.87|55.91|55.868|55.9|35482
1593445500|2020-06-29 15:45:00|55.9|55.92|55.855|55.89|40625
1593445800|2020-06-29 15:50:00|55.89|55.93|55.86|55.93|28621
1593446100|2020-06-29 15:55:00|55.93|56.005|55.9|55.97|41650
1593446400|2020-06-29 16:00:00|55.97|56.04|55.965|56.04|30106
1593446700|2020-06-29 16:05:00|56.04|56.05|55.95|55.999|23944
1593447000|2020-06-29 16:10:00|55.995|56.02|55.985|55.99|28624
1593447300|2020-06-29 16:15:00|55.99|56.06|55.98|56.03|26783
1593447600|2020-06-29 16:20:00|56.03|56.05|56.015|56.015|22831
1593447900|2020-06-29 16:25:00|56.01|56.07|56|56.065|24561
1593448200|2020-06-29 16:30:00|56.065|56.065|56.03|56.05|53564
1593448500|2020-06-29 16:35:00|56.05|56.07|56.01|56.025|39881
1593448800|2020-06-29 16:40:00|56.03|56.03|55.98|55.988|25146
1593449100|2020-06-29 16:45:00|55.98|55.99|55.94|55.98|40879
1593449400|2020-06-29 16:50:00|55.97|55.99|55.945|55.974|32055
1593449700|2020-06-29 16:55:00|55.98|56.02|55.96|56.01|26418
1593450000|2020-06-29 17:00:00|56.02|56.05|56.015|56.03|25917
1593450300|2020-06-29 17:05:00|56.04|56.05|56.025|56.03|17091
1593450600|2020-06-29 17:10:00|56.04|56.11|56.04|56.11|63470
1593450900|2020-06-29 17:15:00|56.1|56.11|56.04|56.06|47442
1593451200|2020-06-29 17:20:00|56.06|56.085|56.035|56.055|34191
1593451500|2020-06-29 17:25:00|56.055|56.065|56.01|56.016|24495
1593451800|2020-06-29 17:30:00|56.02|56.07|56.015|56.06|7212
1593452100|2020-06-29 17:35:00|56.07|56.26|56.045|56.24|74780
1593452400|2020-06-29 17:40:00|56.23|56.24|56.19|56.21|104136
1593452700|2020-06-29 17:45:00|56.21|56.28|56.21|56.26|26866
1593453000|2020-06-29 17:50:00|56.265|56.28|56.245|56.26|21618
1593453300|2020-06-29 17:55:00|56.255|56.26|56.17|56.18|32092
1593453600|2020-06-29 18:00:00|56.18|56.21|56.18|56.195|41777
1593453900|2020-06-29 18:05:00|56.19|56.2|56.11|56.13|45903
1593454200|2020-06-29 18:10:00|56.13|56.22|56.13|56.215|38042
1593454500|2020-06-29 18:15:00|56.215|56.22|56.155|56.18|48626
1593454800|2020-06-29 18:20:00|56.17|56.18|56.12|56.13|23596
1593455100|2020-06-29 18:25:00|56.13|56.14|56.08|56.12|25484
1593455400|2020-06-29 18:30:00|56.12|56.15|56.12|56.14|26507
1593455700|2020-06-29 18:35:00|56.14|56.14|56.08|56.095|34510
1593456000|2020-06-29 18:40:00|56.095|56.11|56.09|56.097|31375
1593456300|2020-06-29 18:45:00|56.1|56.1|56.01|56.02|59623
1593456600|2020-06-29 18:50:00|56.025|56.07|56.01|56.065|32934
1593456900|2020-06-29 18:55:00|56.065|56.105|56.055|56.065|19556
1593457200|2020-06-29 19:00:00|56.069|56.07|55.97|56.015|36690
1593457500|2020-06-29 19:05:00|56.01|56.06|56.01|56.055|39900
1593457800|2020-06-29 19:10:00|56.06|56.14|56.06|56.14|23959
1593458100|2020-06-29 19:15:00|56.14|56.185|56.08|56.1|79124
1593458400|2020-06-29 19:20:00|56.1|56.13|56.05|56.05|28812
1593458700|2020-06-29 19:25:00|56.06|56.11|56.02|56.1|27307
1593459000|2020-06-29 19:30:00|56.105|56.19|56.105|56.17|31385
1593459300|2020-06-29 19:35:00|56.16|56.175|56.13|56.17|44343
1593459600|2020-06-29 19:40:00|56.17|56.215|56.11|56.215|61536
1593459900|2020-06-29 19:45:00|56.22|56.255|56.12|56.13|95425
1593460200|2020-06-29 19:50:00|56.14|56.28|56.11|56.28|171377
1593460500|2020-06-29 19:55:00|56.28|56.41|56.27|56.41|256659
1593460800|2020-06-29 20:00:00|56.4|56.4|56.39|56.39|0
1593461700|2020-06-29 20:15:00|56.39|56.42|56.39|56.39|0
1593462000|2020-06-29 20:20:00|56.49|56.54|56.48|56.52|0
1593462300|2020-06-29 20:25:00|56.5|56.5|56.5|56.5|0
1593462600|2020-06-29 20:30:00|56.56|56.58|56.45|56.45|0
1593462900|2020-06-29 20:35:00|56.5|56.5|56.39|56.5|0
1593463200|2020-06-29 20:40:00|56.57|56.57|56.57|56.57|0
1593463500|2020-06-29 20:45:00|56.5|56.55|56.5|56.55|0
1593463800|2020-06-29 20:50:00|56.55|56.55|56.5|56.5|0
1593464100|2020-06-29 20:55:00|56.6|56.6|56.6|56.6|0
1593465000|2020-06-29 21:10:00|56.57|56.59|56.57|56.59|0
1593465300|2020-06-29 21:15:00|56.59|56.6|56.51|56.59|0
1593465600|2020-06-29 21:20:00|56.55|56.55|56.55|56.55|0
1593466200|2020-06-29 21:30:00|56.55|56.55|56.55|56.55|0
1593466500|2020-06-29 21:35:00|56.55|56.55|56.55|56.55|0
1593466800|2020-06-29 21:40:00|56.59|56.59|56.59|56.59|0
1593467100|2020-06-29 21:45:00|56.6|56.6|56.6|56.6|0
1593468900|2020-06-29 22:15:00|56.6|56.6|56.6|56.6|0
1593469200|2020-06-29 22:20:00|56.57|56.57|56.52|56.52|0
1593469800|2020-06-29 22:30:00|56.52|56.52|56.52|56.52|0
1593471000|2020-06-29 22:50:00|56.6|56.6|56.6|56.6|0
1593471300|2020-06-29 22:55:00|56.6|56.6|56.6|56.6|0
1593471600|2020-06-29 23:00:00|56.6|56.65|56.6|56.65|0
1593471900|2020-06-29 23:05:00|56.71|56.71|56.71|56.71|0
1593472800|2020-06-29 23:20:00|56.75|56.75|56.75|56.75|0
1593474600|2020-06-29 23:50:00|56.64|56.64|56.64|56.64|0
1593474900|2020-06-29 23:55:00|56.63|56.63|56.63|56.63|0
1593504900|2020-06-30 08:15:00|56.54|56.54|56.54|56.54|0
1593506400|2020-06-30 08:40:00|56.48|56.48|56.48|56.48|0
1593506700|2020-06-30 08:45:00|56.48|56.48|56.48|56.48|0
1593512100|2020-06-30 10:15:00|56.37|56.37|56.37|56.37|0
1593512400|2020-06-30 10:20:00|56.37|56.38|56.37|56.38|0
1593513600|2020-06-30 10:40:00|56.3|56.39|56.3|56.39|0
1593515700|2020-06-30 11:15:00|56.41|56.41|56.41|56.41|0
1593516300|2020-06-30 11:25:00|56.35|56.35|56.35|56.35|0
1593517500|2020-06-30 11:45:00|56.38|56.45|56.38|56.45|0
1593518700|2020-06-30 12:05:00|56.3|56.3|56.2|56.2|0
1593519300|2020-06-30 12:15:00|56.1|56.11|56.1|56.11|0
1593519600|2020-06-30 12:20:00|56.28|56.28|56.28|56.28|0
1593521100|2020-06-30 12:45:00|56.29|56.29|56.23|56.23|0
1593521400|2020-06-30 12:50:00|56.13|56.13|56.13|56.13|0
1593522300|2020-06-30 13:05:00|56.22|56.29|56.22|56.29|0
1593522900|2020-06-30 13:15:00|56.28|56.29|56.28|56.29|0
1593523800|2020-06-30 13:30:00|56.25|56.4|56.185|56.34|441271
1593524100|2020-06-30 13:35:00|56.335|56.57|56.29|56.57|165275
1593524400|2020-06-30 13:40:00|56.58|56.623|56.51|56.575|113813
1593524700|2020-06-30 13:45:00|56.58|56.7|56.57|56.68|127191
1593525000|2020-06-30 13:50:00|56.69|56.73|56.61|56.71|75748
1593525300|2020-06-30 13:55:00|56.72|56.83|56.69|56.73|92082
1593525600|2020-06-30 14:00:00|56.73|56.985|56.73|56.985|159129
1593525900|2020-06-30 14:05:00|56.985|56.99|56.76|56.8|147134
1593526200|2020-06-30 14:10:00|56.805|56.94|56.773|56.94|92285
1593526500|2020-06-30 14:15:00|56.94|56.945|56.79|56.795|102744
1593526800|2020-06-30 14:20:00|56.79|56.83|56.72|56.82|71107
1593527100|2020-06-30 14:25:00|56.82|56.86|56.75|56.795|56080
1593527400|2020-06-30 14:30:00|56.78|56.8|56.662|56.685|64475
1593527700|2020-06-30 14:35:00|56.68|56.68|56.59|56.635|69411
1593528000|2020-06-30 14:40:00|56.63|56.71|56.611|56.615|56632
1593528300|2020-06-30 14:45:00|56.61|56.655|56.57|56.64|94703
1593528600|2020-06-30 14:50:00|56.635|56.76|56.625|56.7|61613
1593528900|2020-06-30 14:55:00|56.705|56.705|56.63|56.665|29613
1593529200|2020-06-30 15:00:00|56.68|56.7|56.64|56.695|57199
1593529500|2020-06-30 15:05:00|56.695|56.745|56.66|56.745|46457
1593529800|2020-06-30 15:10:00|56.74|56.748|56.68|56.747|72334
1593530100|2020-06-30 15:15:00|56.745|56.78|56.72|56.78|40335
1593530400|2020-06-30 15:20:00|56.78|56.83|56.77|56.775|86536
1593530700|2020-06-30 15:25:00|56.775|56.775|56.675|56.68|47052
1593531000|2020-06-30 15:30:00|56.675|56.695|56.58|56.605|43588
1593531300|2020-06-30 15:35:00|56.61|56.675|56.58|56.66|60156
1593531600|2020-06-30 15:40:00|56.66|56.69|56.61|56.645|61040
1593531900|2020-06-30 15:45:00|56.65|56.665|56.57|56.605|49933
1593532200|2020-06-30 15:50:00|56.6|56.6|56.52|56.575|47809
1593532500|2020-06-30 15:55:00|56.575|56.665|56.565|56.655|43913
1593532800|2020-06-30 16:00:00|56.655|56.67|56.595|56.64|32740
1593533100|2020-06-30 16:05:00|56.63|56.69|56.625|56.66|35550
1593533400|2020-06-30 16:10:00|56.67|56.73|56.66|56.7|55436
1593533700|2020-06-30 16:15:00|56.705|56.8|56.695|56.765|39698
1593534000|2020-06-30 16:20:00|56.76|56.76|56.7|56.73|37094
1593534300|2020-06-30 16:25:00|56.73|56.76|56.708|56.715|28353
1593534600|2020-06-30 16:30:00|56.71|56.74|56.57|56.58|78697
1593534900|2020-06-30 16:35:00|56.57|56.575|56.5|56.53|52781
1593535200|2020-06-30 16:40:00|56.52|56.52|56.405|56.47|65294
1593535500|2020-06-30 16:45:00|56.46|56.47|56.41|56.44|48833
1593535800|2020-06-30 16:50:00|56.44|56.49|56.44|56.47|36683
1593536100|2020-06-30 16:55:00|56.475|56.49|56.405|56.415|27540
1593536400|2020-06-30 17:00:00|56.41|56.445|56.36|56.37|35714
1593536700|2020-06-30 17:05:00|56.38|56.385|56.285|56.31|55897
1593537000|2020-06-30 17:10:00|56.31|56.34|56.26|56.32|25408
1593537300|2020-06-30 17:15:00|56.31|56.31|56.25|56.265|22499
1593537600|2020-06-30 17:20:00|56.25|56.32|56.225|56.27|24427
1593537900|2020-06-30 17:25:00|56.27|56.3|56.25|56.3|23651
1593538200|2020-06-30 17:30:00|56.31|56.34|56.3|56.33|26608
1593538500|2020-06-30 17:35:00|56.33|56.38|56.32|56.335|24942
1593538800|2020-06-30 17:40:00|56.34|56.347|56.29|56.3|17456
1593539100|2020-06-30 17:45:00|56.31|56.33|56.3|56.31|18018
1593539400|2020-06-30 17:50:00|56.31|56.32|56.26|56.32|19355
1593539700|2020-06-30 17:55:00|56.32|56.37|56.32|56.365|27092
1593540000|2020-06-30 18:00:00|56.36|56.38|56.27|56.38|55189
1593540300|2020-06-30 18:05:00|56.38|56.435|56.38|56.43|26057
1593540600|2020-06-30 18:10:00|56.43|56.435|56.37|56.415|22772
1593540900|2020-06-30 18:15:00|56.41|56.46|56.39|56.43|33232
1593541200|2020-06-30 18:20:00|56.43|56.48|56.41|56.48|31554
1593541500|2020-06-30 18:25:00|56.48|56.52|56.455|56.512|35610
1593541800|2020-06-30 18:30:00|56.52|56.54|56.5|56.525|47478
1593542100|2020-06-30 18:35:00|56.515|56.53|56.49|56.525|20882
1593542400|2020-06-30 18:40:00|56.53|56.555|56.51|56.54|41517
1593542700|2020-06-30 18:45:00|56.545|56.545|56.51|56.527|37668
1593543000|2020-06-30 18:50:00|56.525|56.54|56.47|56.5|29417
1593543300|2020-06-30 18:55:00|56.495|56.495|56.465|56.475|27476
1593543600|2020-06-30 19:00:00|56.48|56.5|56.37|56.4|75645
1593543900|2020-06-30 19:05:00|56.4|56.418|56.31|56.325|66489
1593544200|2020-06-30 19:10:00|56.31|56.35|56.31|56.315|39148
1593544500|2020-06-30 19:15:00|56.318|56.35|56.28|56.33|42751
1593544800|2020-06-30 19:20:00|56.33|56.36|56.3|56.36|52676
1593545100|2020-06-30 19:25:00|56.36|56.4|56.34|56.38|92975
1593545400|2020-06-30 19:30:00|56.38|56.53|56.375|56.48|116176
1593545700|2020-06-30 19:35:00|56.48|56.505|56.46|56.465|87580
1593546000|2020-06-30 19:40:00|56.47|56.5|56.465|56.495|96309
1593546300|2020-06-30 19:45:00|56.49|56.57|56.48|56.56|180592
1593546600|2020-06-30 19:50:00|56.56|56.73|56.56|56.72|266557
1593546900|2020-06-30 19:55:00|56.725|56.81|56.68|56.76|843772
1593547200|2020-06-30 20:00:00|56.77|56.77|56.77|56.77|0
1593548100|2020-06-30 20:15:00|56.77|56.77|56.77|56.77|0
1593548700|2020-06-30 20:25:00|56.49|56.49|56.49|56.49|0
1593550200|2020-06-30 20:50:00|56.6|56.6|56.6|56.6|0
1593551700|2020-06-30 21:15:00|56.77|56.77|56.77|56.77|0
1593553200|2020-06-30 21:40:00|56.77|56.77|56.77|56.77|0
1593591300|2020-07-01 08:15:00|57|57|57|57|0
1593592200|2020-07-01 08:30:00|57|57|57|57|0
1593593400|2020-07-01 08:50:00|57.01|57.01|57.01|57.01|0
1593602100|2020-07-01 11:15:00|57|57|57|57|0
1593602400|2020-07-01 11:20:00|56.92|56.92|56.92|56.92|0
1593602700|2020-07-01 11:25:00|56.92|56.95|56.64|56.95|0
1593604800|2020-07-01 12:00:00|56.71|56.71|56.7|56.7|0
1593605700|2020-07-01 12:15:00|56.95|56.95|56.95|56.95|0
1593606000|2020-07-01 12:20:00|56.75|56.75|56.75|56.75|0
1593606300|2020-07-01 12:25:00|56.89|56.93|56.89|56.93|0
1593606900|2020-07-01 12:35:00|56.87|56.89|56.87|56.89|0
1593607800|2020-07-01 12:50:00|56.89|56.89|56.88|56.89|0
1593608400|2020-07-01 13:00:00|56.94|56.95|56.94|56.95|0
1593609000|2020-07-01 13:10:00|56.91|57|56.91|57|0
1593609300|2020-07-01 13:15:00|56.91|57|56.91|57|0
1593609600|2020-07-01 13:20:00|57.1|57.1|56.98|56.98|0
1593610200|2020-07-01 13:30:00|56.97|56.995|56.85|56.92|479047
1593610500|2020-07-01 13:35:00|56.91|56.93|56.755|56.866|218197
1593610800|2020-07-01 13:40:00|56.87|57.24|56.85|57.24|323528
1593611100|2020-07-01 13:45:00|57.245|57.28|57.13|57.175|146638
1593611400|2020-07-01 13:50:00|57.18|57.195|56.96|56.96|103352
1593611700|2020-07-01 13:55:00|56.95|57.065|56.95|57.02|130034
1593612000|2020-07-01 14:00:00|57.03|57.07|56.915|56.92|160811
1593612300|2020-07-01 14:05:00|56.91|57.04|56.91|57.02|89112
1593612600|2020-07-01 14:10:00|57.025|57.05|56.995|57.025|108814
1593612900|2020-07-01 14:15:00|57.022|57.2|57.022|57.148|61175
1593613200|2020-07-01 14:20:00|57.15|57.161|57.06|57.079|43571
1593613500|2020-07-01 14:25:00|57.08|57.18|57.08|57.13|95901
1593613800|2020-07-01 14:30:00|57.14|57.19|57.11|57.135|65539
1593614100|2020-07-01 14:35:00|57.135|57.16|57.115|57.155|59191
1593614400|2020-07-01 14:40:00|57.17|57.18|57.07|57.07|103492
1593614700|2020-07-01 14:45:00|57.07|57.07|56.989|57.03|69574
1593615000|2020-07-01 14:50:00|57.03|57.12|57.02|57.08|42562
1593615300|2020-07-01 14:55:00|57.07|57.17|57.05|57.165|44021
1593615600|2020-07-01 15:00:00|57.18|57.19|57.13|57.185|60680
1593615900|2020-07-01 15:05:00|57.19|57.19|57.13|57.17|42917
1593616200|2020-07-01 15:10:00|57.175|57.18|57.06|57.15|75132
1593616500|2020-07-01 15:15:00|57.15|57.2|57.12|57.17|102698
1593616800|2020-07-01 15:20:00|57.17|57.225|57.15|57.213|90804
1593617100|2020-07-01 15:25:00|57.22|57.23|57.17|57.19|105446
1593617400|2020-07-01 15:30:00|57.19|57.28|57.19|57.27|69094
1593617700|2020-07-01 15:35:00|57.265|57.281|57.255|57.265|44550
1593618000|2020-07-01 15:40:00|57.26|57.28|57.24|57.275|41097
1593618300|2020-07-01 15:45:00|57.275|57.315|57.275|57.3|58825
1593618600|2020-07-01 15:50:00|57.295|57.3|57.26|57.26|50239
1593618900|2020-07-01 15:55:00|57.26|57.265|57.19|57.199|48941
1593619200|2020-07-01 16:00:00|57.192|57.2|57.15|57.19|45696
1593619500|2020-07-01 16:05:00|57.19|57.19|57.16|57.16|45956
1593619800|2020-07-01 16:10:00|57.165|57.19|57.15|57.175|35315
1593620100|2020-07-01 16:15:00|57.175|57.19|57.155|57.19|39090
1593620400|2020-07-01 16:20:00|57.185|57.243|57.18|57.18|111354
1593620700|2020-07-01 16:25:00|57.18|57.25|57.18|57.25|35657
1593621000|2020-07-01 16:30:00|57.25|57.3|57.25|57.271|47825
1593621300|2020-07-01 16:35:00|57.275|57.305|57.25|57.29|37510
1593621600|2020-07-01 16:40:00|57.295|57.295|57.27|57.275|25578
1593621900|2020-07-01 16:45:00|57.28|57.29|57.18|57.24|107388
1593622200|2020-07-01 16:50:00|57.24|57.26|57.2|57.209|32730
1593622500|2020-07-01 16:55:00|57.21|57.26|57.21|57.257|26164
1593622800|2020-07-01 17:00:00|57.26|57.28|57.24|57.26|48440
1593623100|2020-07-01 17:05:00|57.265|57.275|57.25|57.26|36200
1593623400|2020-07-01 17:10:00|57.26|57.305|57.25|57.305|50495
1593623700|2020-07-01 17:15:00|57.3|57.31|57.29|57.31|26849
1593624000|2020-07-01 17:20:00|57.31|57.44|57.29|57.435|151414
1593624300|2020-07-01 17:25:00|57.435|57.47|57.41|57.44|93775
1593624600|2020-07-01 17:30:00|57.43|57.433|57.37|57.415|48615
1593624900|2020-07-01 17:35:00|57.42|57.46|57.41|57.454|34907
1593625200|2020-07-01 17:40:00|57.457|57.47|57.38|57.38|44545
1593625500|2020-07-01 17:45:00|57.38|57.41|57.361|57.38|27856
1593625800|2020-07-01 17:50:00|57.38|57.38|57.32|57.325|54385
1593626100|2020-07-01 17:55:00|57.33|57.343|57.3|57.304|35158
1593626400|2020-07-01 18:00:00|57.305|57.35|57.292|57.32|41593
1593626700|2020-07-01 18:05:00|57.32|57.32|57.23|57.26|69288
1593627000|2020-07-01 18:10:00|57.263|57.27|57.205|57.24|53581
1593627300|2020-07-01 18:15:00|57.24|57.25|57.19|57.21|44975
1593627600|2020-07-01 18:20:00|57.21|57.21|57.12|57.13|63172
1593627900|2020-07-01 18:25:00|57.125|57.17|57.12|57.155|35702
1593628200|2020-07-01 18:30:00|57.155|57.22|57.14|57.14|70714
1593628500|2020-07-01 18:35:00|57.15|57.16|57.11|57.13|25330
1593628800|2020-07-01 18:40:00|57.13|57.145|57.08|57.08|32040
1593629100|2020-07-01 18:45:00|57.08|57.11|57.055|57.08|37984
1593629400|2020-07-01 18:50:00|57.08|57.135|57.08|57.115|33420
1593629700|2020-07-01 18:55:00|57.12|57.145|57.105|57.115|35192
1593630000|2020-07-01 19:00:00|57.11|57.19|57.08|57.18|48810
1593630300|2020-07-01 19:05:00|57.185|57.2|57.17|57.19|32528
1593630600|2020-07-01 19:10:00|57.195|57.223|57.17|57.22|36133
1593630900|2020-07-01 19:15:00|57.22|57.25|57.22|57.225|42380
1593631200|2020-07-01 19:20:00|57.225|57.24|57.205|57.225|54784
1593631500|2020-07-01 19:25:00|57.225|57.25|57.205|57.21|49228
1593631800|2020-07-01 19:30:00|57.21|57.25|57.2|57.2|112929
1593632100|2020-07-01 19:35:00|57.205|57.205|57.15|57.185|103872
1593632400|2020-07-01 19:40:00|57.185|57.2|57.09|57.11|167333
1593632700|2020-07-01 19:45:00|57.11|57.12|57.08|57.105|183877
1593633000|2020-07-01 19:50:00|57.1|57.1|56.915|56.915|308302
1593633300|2020-07-01 19:55:00|56.91|56.95|56.8|56.82|483511
1593633600|2020-07-01 20:00:00|56.82|56.82|56.82|56.82|0
1593634500|2020-07-01 20:15:00|56.82|56.82|56.82|56.82|0
1593635100|2020-07-01 20:25:00|57.102|57.102|57.102|57.102|0
1593638100|2020-07-01 21:15:00|56.94|56.94|56.94|56.94|0
1593638700|2020-07-01 21:25:00|56.76|56.76|56.76|56.76|0
1593677700|2020-07-02 08:15:00|57.58|58.1|57.32|58.01|0
1593679500|2020-07-02 08:45:00|58.04|58.04|58.04|58.04|0
1593680400|2020-07-02 09:00:00|58.4|58.4|58.4|58.4|0
1593684900|2020-07-02 10:15:00|58.05|58.05|58|58|0
1593688500|2020-07-02 11:15:00|58.02|58.05|58|58|0
1593690300|2020-07-02 11:45:00|58|58|58|58|0
1593691800|2020-07-02 12:10:00|58|58|58|58|0
1593692100|2020-07-02 12:15:00|57.9|58|57.9|58|0
1593692700|2020-07-02 12:25:00|57.82|57.82|57.8|57.8|0
1593693300|2020-07-02 12:35:00|57.8|57.8|57.8|57.8|0
1593693600|2020-07-02 12:40:00|57.79|57.8|57.79|57.8|0
1593693900|2020-07-02 12:45:00|57.9|58.07|57.9|58.05|0
1593694200|2020-07-02 12:50:00|58|58|58|58|0
1593696300|2020-07-02 13:25:00|58.09|58.09|58.08|58.08|0
1593696600|2020-07-02 13:30:00|57.95|58.47|57.95|58.47|489013
1593696900|2020-07-02 13:35:00|58.465|58.58|58.44|58.5|370935
1593697200|2020-07-02 13:40:00|58.5|58.669|58.48|58.64|131216
1593697500|2020-07-02 13:45:00|58.712|58.745|58.69|58.695|156449
1593697800|2020-07-02 13:50:00|58.7|58.715|58.62|58.68|126637
1593698100|2020-07-02 13:55:00|58.675|58.99|58.655|58.985|373941
1593698400|2020-07-02 14:00:00|58.99|59.07|58.885|58.897|331702
1593698700|2020-07-02 14:05:00|58.89|59.03|58.89|58.985|226922
1593699000|2020-07-02 14:10:00|58.982|59|58.885|58.905|119142
1593699300|2020-07-02 14:15:00|58.9|59|58.9|58.98|103598
1593699600|2020-07-02 14:20:00|58.98|58.99|58.875|58.885|148673
1593699900|2020-07-02 14:25:00|58.89|58.91|58.682|58.685|125444
1593700200|2020-07-02 14:30:00|58.68|58.75|58.565|58.6|116756
1593700500|2020-07-02 14:35:00|58.61|58.65|58.555|58.625|121971
1593700800|2020-07-02 14:40:00|58.625|58.69|58.615|58.64|67657
1593701100|2020-07-02 14:45:00|58.645|58.66|58.525|58.56|61171
1593701400|2020-07-02 14:50:00|58.565|58.58|58.42|58.465|130678
1593701700|2020-07-02 14:55:00|58.465|58.5|58.4|58.432|82161
1593702000|2020-07-02 15:00:00|58.435|58.505|58.38|58.41|75290
1593702300|2020-07-02 15:05:00|58.405|58.495|58.402|58.47|121794
1593702600|2020-07-02 15:10:00|58.48|58.55|58.39|58.51|58002
1593702900|2020-07-02 15:15:00|58.52|58.565|58.484|58.565|39087
1593703200|2020-07-02 15:20:00|58.56|58.56|58.54|58.555|64380
1593703500|2020-07-02 15:25:00|58.55|58.57|58.485|58.49|59037
1593703800|2020-07-02 15:30:00|58.5|58.59|58.49|58.57|44772
1593704100|2020-07-02 15:35:00|58.57|58.58|58.51|58.55|56381
1593704400|2020-07-02 15:40:00|58.54|58.63|58.52|58.63|39779
1593704700|2020-07-02 15:45:00|58.625|58.68|58.605|58.65|69030
1593705000|2020-07-02 15:50:00|58.65|58.66|58.56|58.655|135945
1593705300|2020-07-02 15:55:00|58.65|58.76|58.64|58.75|89593
1593705600|2020-07-02 16:00:00|58.76|58.795|58.71|58.759|158475
1593705900|2020-07-02 16:05:00|58.76|58.9|58.76|58.899|137168
1593706200|2020-07-02 16:10:00|58.895|58.9|58.845|58.85|76904
1593706500|2020-07-02 16:15:00|58.85|58.9|58.81|58.88|64745
1593706800|2020-07-02 16:20:00|58.88|58.9|58.85|58.875|131301
1593707100|2020-07-02 16:25:00|58.875|58.9|58.86|58.89|49867
1593707400|2020-07-02 16:30:00|58.89|58.91|58.86|58.88|67781
1593707700|2020-07-02 16:35:00|58.88|58.88|58.84|58.851|46685
1593708000|2020-07-02 16:40:00|58.85|58.87|58.825|58.855|77455
1593708300|2020-07-02 16:45:00|58.855|58.9|58.83|58.865|204887
1593708600|2020-07-02 16:50:00|58.87|58.885|58.854|58.875|85429
1593708900|2020-07-02 16:55:00|58.89|59.01|58.885|58.993|628932
1593709200|2020-07-02 17:00:00|58.99|59|58.96|58.996|207568
1593709500|2020-07-02 17:05:00|59|59|58.97|58.976|80965
1593709800|2020-07-02 17:10:00|58.98|59|58.945|58.959|77808
1593710100|2020-07-02 17:15:00|58.959|59|58.93|58.995|74024
1593710400|2020-07-02 17:20:00|59|59.05|58.99|59.05|63420
1593710700|2020-07-02 17:25:00|59.048|59.05|59.01|59.05|76251
1593711000|2020-07-02 17:30:00|59.045|59.06|59.03|59.045|60749
1593711300|2020-07-02 17:35:00|59.045|59.05|58.96|58.964|73386
1593711600|2020-07-02 17:40:00|58.97|58.98|58.908|58.94|67517
1593711900|2020-07-02 17:45:00|58.939|58.94|58.89|58.93|47392
1593712200|2020-07-02 17:50:00|58.94|58.96|58.92|58.96|38882
1593712500|2020-07-02 17:55:00|58.955|58.955|58.865|58.87|46920
1593712800|2020-07-02 18:00:00|58.87|58.88|58.81|58.825|41702
1593713100|2020-07-02 18:05:00|58.83|58.83|58.77|58.77|47882
1593713400|2020-07-02 18:10:00|58.768|58.78|58.73|58.78|38726
1593713700|2020-07-02 18:15:00|58.79|58.835|58.79|58.825|42162
1593714000|2020-07-02 18:20:00|58.82|58.885|58.78|58.875|51868
1593714300|2020-07-02 18:25:00|58.875|58.925|58.87|58.9|45177
1593714600|2020-07-02 18:30:00|58.9|58.945|58.88|58.945|40823
1593714900|2020-07-02 18:35:00|58.95|58.95|58.92|58.935|59653
1593715200|2020-07-02 18:40:00|58.93|58.95|58.91|58.91|56559
1593715500|2020-07-02 18:45:00|58.91|58.93|58.9|58.92|43670
1593715800|2020-07-02 18:50:00|58.917|58.92|58.81|58.83|96865
1593716100|2020-07-02 18:55:00|58.83|58.9|58.83|58.895|47861
1593716400|2020-07-02 19:00:00|58.89|58.91|58.85|58.905|83527
1593716700|2020-07-02 19:05:00|58.91|58.95|58.91|58.93|59298
1593717000|2020-07-02 19:10:00|58.935|58.95|58.875|58.89|56441
1593717300|2020-07-02 19:15:00|58.885|58.89|58.845|58.86|43252
1593717600|2020-07-02 19:20:00|58.85|58.92|58.85|58.919|68089
1593717900|2020-07-02 19:25:00|58.92|58.935|58.865|58.88|89292
1593718200|2020-07-02 19:30:00|58.88|58.89|58.83|58.885|84400
1593718500|2020-07-02 19:35:00|58.88|58.91|58.865|58.905|94716
1593718800|2020-07-02 19:40:00|58.905|58.91|58.81|58.82|84510
1593719100|2020-07-02 19:45:00|58.82|58.905|58.795|58.8|154933
1593719400|2020-07-02 19:50:00|58.79|58.795|58.38|58.395|505237
1593719700|2020-07-02 19:55:00|58.395|58.73|58.39|58.61|717511
1593720000|2020-07-02 20:00:00|58.62|58.62|58.62|58.62|526596
1593720900|2020-07-02 20:15:00|58.62|58.62|58.42|58.42|0
1593721200|2020-07-02 20:20:00|58.62|58.62|58.42|58.62|0
1593721500|2020-07-02 20:25:00|58.74|58.74|58.58|58.58|0
1593721800|2020-07-02 20:30:00|58.62|58.62|58.62|58.62|0
1593723000|2020-07-02 20:50:00|58.62|58.62|58.6|58.6|0
1593723300|2020-07-02 20:55:00|58.6|58.6|58.6|58.6|0
1593724500|2020-07-02 21:15:00|58.62|58.62|58.62|58.62|0
1593724800|2020-07-02 21:20:00|58.65|58.65|58.65|58.65|0
1593725100|2020-07-02 21:25:00|58.65|58.65|58.65|58.65|0
1593726900|2020-07-02 21:55:00|58.65|58.65|58.65|58.65|0
1593728100|2020-07-02 22:15:00|58.65|58.65|58.65|58.65|0
1593728400|2020-07-02 22:20:00|58.65|58.65|58.65|58.65|0
1593728700|2020-07-02 22:25:00|58.65|58.65|58.65|58.65|0
1593729900|2020-07-02 22:45:00|58.65|58.65|58.65|58.65|0
1594023300|2020-07-06 08:15:00|58.62|60|58.62|60|0
1594023600|2020-07-06 08:20:00|60.15|60.15|60.15|60.15|0
1594023900|2020-07-06 08:25:00|60.66|60.66|60.66|60.66|0
1594026000|2020-07-06 09:00:00|61|61|61|61|0
1594026600|2020-07-06 09:10:00|61.2|61.2|61.2|61.2|0
1594027800|2020-07-06 09:30:00|60.85|60.85|60.84|60.84|0
1594028100|2020-07-06 09:35:00|60.7|60.7|60.7|60.7|0
1594028400|2020-07-06 09:40:00|60.77|61.1|60.77|61.1|0
1594030200|2020-07-06 10:10:00|61.08|61.08|61.08|61.08|0
1594031100|2020-07-06 10:25:00|60.7|60.71|60.7|60.7|0
1594032000|2020-07-06 10:40:00|60.99|60.99|60.99|60.99|0
1594033200|2020-07-06 11:00:00|60.99|60.99|60.99|60.99|0
1594033500|2020-07-06 11:05:00|60.99|60.99|60.99|60.99|0
1594034100|2020-07-06 11:15:00|60.64|60.68|60.16|60.5|0
1594034400|2020-07-06 11:20:00|60.6|60.6|60.5|60.6|0
1594034700|2020-07-06 11:25:00|60.5|60.5|60.5|60.5|0
1594035000|2020-07-06 11:30:00|60.7|60.7|60.5|60.5|0
1594035600|2020-07-06 11:40:00|60.5|60.5|60.5|60.5|0
1594035900|2020-07-06 11:45:00|60.5|60.5|60.5|60.5|0
1594036500|2020-07-06 11:55:00|60.4|60.4|60.4|60.4|0
1594036800|2020-07-06 12:00:00|60.35|60.35|60.3|60.3|0
1594037100|2020-07-06 12:05:00|60.35|60.4|60.35|60.4|0
1594037400|2020-07-06 12:10:00|60.42|60.42|60.42|60.42|0
1594037700|2020-07-06 12:15:00|60.7|60.7|60.14|60.5|0
1594038300|2020-07-06 12:25:00|60.42|60.42|60.42|60.42|0
1594038600|2020-07-06 12:30:00|60.49|60.49|60.49|60.49|0
1594038900|2020-07-06 12:35:00|60.52|60.52|60.52|60.52|0
1594039200|2020-07-06 12:40:00|60.52|60.6|60.52|60.6|0
1594039500|2020-07-06 12:45:00|60.56|60.56|60.56|60.56|0
1594039800|2020-07-06 12:50:00|60.65|60.65|60.65|60.65|0
1594040100|2020-07-06 12:55:00|60.58|60.6|60.57|60.6|0
1594040400|2020-07-06 13:00:00|60.6|60.65|60.6|60.64|0
1594040700|2020-07-06 13:05:00|60.62|60.7|60.59|60.7|0
1594041000|2020-07-06 13:10:00|60.7|60.78|60.65|60.65|0
1594041300|2020-07-06 13:15:00|60.66|60.75|60.66|60.75|0
1594041600|2020-07-06 13:20:00|60.75|60.75|60.75|60.75|0
1594041900|2020-07-06 13:25:00|60.65|60.68|60.65|60.66|0
1594042200|2020-07-06 13:30:00|60.67|61.35|60.56|61.3|1040353
1594042500|2020-07-06 13:35:00|61.29|61.38|61.075|61.265|400519
1594042800|2020-07-06 13:40:00|61.27|61.385|61.155|61.18|358028
1594043100|2020-07-06 13:45:00|61.185|61.24|61.02|61.035|225821
1594043400|2020-07-06 13:50:00|61.03|61.255|61.03|61.255|183068
1594043700|2020-07-06 13:55:00|61.26|61.455|61.26|61.45|211882
1594044000|2020-07-06 14:00:00|61.46|61.57|61.41|61.47|270024
1594044300|2020-07-06 14:05:00|61.46|61.465|61.293|61.37|189815
1594044600|2020-07-06 14:10:00|61.36|61.47|61.36|61.44|108731
1594044900|2020-07-06 14:15:00|61.44|61.5|61.395|61.44|120934
1594045200|2020-07-06 14:20:00|61.43|61.435|61.35|61.418|97613
1594045500|2020-07-06 14:25:00|61.42|61.505|61.36|61.5|129300
1594045800|2020-07-06 14:30:00|61.505|61.61|61.452|61.585|112439
1594046100|2020-07-06 14:35:00|61.58|61.635|61.52|61.52|96918
1594046400|2020-07-06 14:40:00|61.53|61.59|61.476|61.583|134605
1594046700|2020-07-06 14:45:00|61.59|61.68|61.57|61.675|146336
1594047000|2020-07-06 14:50:00|61.68|61.75|61.649|61.735|142830
1594047300|2020-07-06 14:55:00|61.735|61.76|61.71|61.74|61159
1594047600|2020-07-06 15:00:00|61.805|61.83|61.8|61.82|165751
1594047900|2020-07-06 15:05:00|61.82|61.88|61.76|61.88|106243
1594048200|2020-07-06 15:10:00|61.885|61.95|61.812|61.922|106887
1594048500|2020-07-06 15:15:00|61.925|61.94|61.87|61.91|123299
1594048800|2020-07-06 15:20:00|61.905|61.95|61.89|61.895|153702
1594049100|2020-07-06 15:25:00|61.89|61.905|61.86|61.9|219554
1594049400|2020-07-06 15:30:00|61.895|61.9|61.835|61.87|81921
1594049700|2020-07-06 15:35:00|61.87|61.91|61.855|61.865|97512
1594050000|2020-07-06 15:40:00|61.865|61.9|61.82|61.89|96542
1594050300|2020-07-06 15:45:00|61.88|61.91|61.855|61.892|89455
1594050600|2020-07-06 15:50:00|61.89|61.95|61.88|61.91|226960
1594050900|2020-07-06 15:55:00|61.91|61.94|61.875|61.875|68469
1594051200|2020-07-06 16:00:00|61.87|61.94|61.865|61.93|90020
1594051500|2020-07-06 16:05:00|61.925|61.925|61.88|61.92|52155
1594051800|2020-07-06 16:10:00|61.92|61.95|61.92|61.93|73698
1594052100|2020-07-06 16:15:00|61.92|61.94|61.9|61.91|50896
1594052400|2020-07-06 16:20:00|61.91|61.925|61.8|61.82|163934
1594052700|2020-07-06 16:25:00|61.815|61.88|61.78|61.875|130082
1594053000|2020-07-06 16:30:00|61.87|61.9|61.85|61.895|85571
1594053300|2020-07-06 16:35:00|61.896|61.92|61.86|61.91|80116
1594053600|2020-07-06 16:40:00|61.915|61.98|61.91|61.975|103282
1594053900|2020-07-06 16:45:00|61.975|62|61.91|61.995|130633
1594054200|2020-07-06 16:50:00|61.992|62.05|61.92|61.94|151180
1594054500|2020-07-06 16:55:00|61.935|61.98|61.895|61.9|117423
1594054800|2020-07-06 17:00:00|61.9|61.92|61.8|61.915|73013
1594055100|2020-07-06 17:05:00|61.915|61.97|61.895|61.93|174834
1594055400|2020-07-06 17:10:00|61.93|61.995|61.92|61.95|78277
1594055700|2020-07-06 17:15:00|61.94|61.99|61.925|61.945|62051
1594056000|2020-07-06 17:20:00|61.95|62.05|61.94|62.05|70362
1594056300|2020-07-06 17:25:00|62.045|62.1|62.04|62.085|132711
1594056600|2020-07-06 17:30:00|62.09|62.09|62|62.06|73782
1594056900|2020-07-06 17:35:00|62.07|62.09|62.045|62.085|81208
1594057200|2020-07-06 17:40:00|62.085|62.095|62.05|62.095|113870
1594057500|2020-07-06 17:45:00|62.1|62.13|62.01|62.015|108481
1594057800|2020-07-06 17:50:00|62.02|62.02|61.935|61.99|84017
1594058100|2020-07-06 17:55:00|61.99|62.005|61.935|61.955|76226
1594058400|2020-07-06 18:00:00|61.95|61.95|61.66|61.665|147206
1594058700|2020-07-06 18:05:00|61.66|61.7|61.61|61.645|367660
1594059000|2020-07-06 18:10:00|61.645|61.675|61.63|61.64|96903
1594059300|2020-07-06 18:15:00|61.635|61.64|61.565|61.615|130745
1594059600|2020-07-06 18:20:00|61.62|61.62|61.552|61.59|140150
1594059900|2020-07-06 18:25:00|61.58|61.66|61.56|61.655|72092
1594060200|2020-07-06 18:30:00|61.66|61.77|61.65|61.765|81569
1594060500|2020-07-06 18:35:00|61.76|61.76|61.705|61.715|53610
1594060800|2020-07-06 18:40:00|61.72|61.735|61.69|61.69|78324
1594061100|2020-07-06 18:45:00|61.69|61.69|61.625|61.655|47238
1594061400|2020-07-06 18:50:00|61.659|61.73|61.645|61.73|46613
1594061700|2020-07-06 18:55:00|61.73|61.82|61.73|61.82|79998
1594062000|2020-07-06 19:00:00|61.81|61.85|61.76|61.85|86104
1594062300|2020-07-06 19:05:00|61.845|61.91|61.755|61.77|130516
1594062600|2020-07-06 19:10:00|61.78|61.875|61.778|61.86|59885
1594062900|2020-07-06 19:15:00|61.866|61.87|61.805|61.84|84214
1594063200|2020-07-06 19:20:00|61.845|61.935|61.835|61.885|97884
1594063500|2020-07-06 19:25:00|61.885|61.89|61.85|61.865|107196
1594063800|2020-07-06 19:30:00|61.86|61.89|61.8|61.89|181652
1594064100|2020-07-06 19:35:00|61.89|61.925|61.825|61.825|170345
1594064400|2020-07-06 19:40:00|61.82|61.82|61.735|61.795|171362
1594064700|2020-07-06 19:45:00|61.79|61.95|61.79|61.91|287881
1594065000|2020-07-06 19:50:00|61.915|61.98|61.82|61.935|301752
1594065300|2020-07-06 19:55:00|61.93|61.94|61.835|61.88|427976
1594065600|2020-07-06 20:00:00|61.88|61.88|61.88|61.88|0
1594066500|2020-07-06 20:15:00|61.88|61.98|61.88|61.98|0
1594067100|2020-07-06 20:25:00|61.89|61.89|61.89|61.89|0
1594067400|2020-07-06 20:30:00|61.87|61.88|61.87|61.88|0
1594067700|2020-07-06 20:35:00|61.88|61.88|61.85|61.85|0
1594068000|2020-07-06 20:40:00|61.85|61.85|61.85|61.85|0
1594068900|2020-07-06 20:55:00|61.99|62.07|61.88|62|0
1594069500|2020-07-06 21:05:00|62|62|62|62|0
1594069800|2020-07-06 21:10:00|62|62|62|62|0
1594070700|2020-07-06 21:25:00|61.88|61.88|61.88|61.88|0
1594071000|2020-07-06 21:30:00|61.88|61.88|61.88|61.88|0
1594072200|2020-07-06 21:50:00|62|62|62|62|0
1594072500|2020-07-06 21:55:00|62|62|62|62|0
1594073100|2020-07-06 22:05:00|62|62|62|62|0
1594073700|2020-07-06 22:15:00|62|62|62|62|0
1594074000|2020-07-06 22:20:00|62|62|62|62|0
1594075200|2020-07-06 22:40:00|61.99|61.99|61.99|61.99|0
1594075500|2020-07-06 22:45:00|61.99|61.99|61.99|61.99|0
1594076100|2020-07-06 22:55:00|61.98|61.98|61.98|61.98|0
1594076400|2020-07-06 23:00:00|61.98|61.99|61.98|61.99|0
1594076700|2020-07-06 23:05:00|61.88|61.88|61.88|61.88|0
1594077900|2020-07-06 23:25:00|61.91|61.91|61.9|61.9|0
1594078200|2020-07-06 23:30:00|61.99|61.99|61.95|61.99|0
1594078500|2020-07-06 23:35:00|61.9|61.9|61.9|61.9|0
1594078800|2020-07-06 23:40:00|61.97|61.99|61.97|61.99|0
1594079400|2020-07-06 23:50:00|61.98|61.98|61.98|61.98|0
1594079700|2020-07-06 23:55:00|61.98|61.98|61.98|61.98|0
1594112400|2020-07-07 09:00:00|61|61|61|61|0
1594112700|2020-07-07 09:05:00|61.3|61.3|61.3|61.3|0
1594113300|2020-07-07 09:15:00|61.3|61.3|60.7|60.7|0
1594113600|2020-07-07 09:20:00|60.7|60.7|60.7|60.7|0
1594114800|2020-07-07 09:40:00|61.01|61.01|61.01|61.01|0
1594120500|2020-07-07 11:15:00|61.19|61.3|61.08|61.3|0
1594121400|2020-07-07 11:30:00|61.39|61.39|61.39|61.39|0
1594124100|2020-07-07 12:15:00|61.3|61.4|61.3|61.4|0
1594124400|2020-07-07 12:20:00|61.39|61.39|61.3|61.39|0
1594124700|2020-07-07 12:25:00|61.3|61.3|61.3|61.3|0
1594125300|2020-07-07 12:35:00|61.3|61.3|61.3|61.3|0
1594125900|2020-07-07 12:45:00|61.4|61.4|61.4|61.4|0
1594126200|2020-07-07 12:50:00|61.4|61.4|61.4|61.4|0
1594127100|2020-07-07 13:05:00|61.31|61.31|61.31|61.31|0
1594127400|2020-07-07 13:10:00|61.34|61.38|61.34|61.38|0
1594127700|2020-07-07 13:15:00|61.38|61.39|61.29|61.29|0
1594128000|2020-07-07 13:20:00|61.4|61.4|61.4|61.4|0
1594128300|2020-07-07 13:25:00|61.39|61.39|61.31|61.31|0
1594128600|2020-07-07 13:30:00|61.46|61.46|61.17|61.253|330556
1594128900|2020-07-07 13:35:00|61.19|61.327|61.141|61.22|179770
1594129200|2020-07-07 13:40:00|61.22|61.47|61.191|61.39|183298
1594129500|2020-07-07 13:45:00|61.39|61.5|61.26|61.267|196131
1594129800|2020-07-07 13:50:00|61.269|61.29|61.18|61.235|89898
1594130100|2020-07-07 13:55:00|61.235|61.34|61.17|61.265|179770
1594130400|2020-07-07 14:00:00|61.27|61.44|61.228|61.39|92923
1594130700|2020-07-07 14:05:00|61.4|61.405|61.32|61.375|45293
1594131000|2020-07-07 14:10:00|61.38|61.45|61.35|61.44|58058
1594131300|2020-07-07 14:15:00|61.439|61.439|61.32|61.32|56061
1594131600|2020-07-07 14:20:00|61.32|61.33|61.27|61.31|114202
1594131900|2020-07-07 14:25:00|61.32|61.33|61.27|61.285|56708
1594132200|2020-07-07 14:30:00|61.28|61.39|61.28|61.29|66837
1594132500|2020-07-07 14:35:00|61.29|61.36|61.29|61.32|41807
1594132800|2020-07-07 14:40:00|61.32|61.34|61.26|61.27|37038
1594133100|2020-07-07 14:45:00|61.27|61.285|61.145|61.275|64464
1594133400|2020-07-07 14:50:00|61.28|61.35|61.24|61.27|85315
1594133700|2020-07-07 14:55:00|61.27|61.28|61.25|61.27|59008
1594134000|2020-07-07 15:00:00|61.28|61.295|61.27|61.27|75514
1594134300|2020-07-07 15:05:00|61.27|61.29|61.215|61.23|68721
1594134600|2020-07-07 15:10:00|61.24|61.29|61.24|61.255|60477
1594134900|2020-07-07 15:15:00|61.255|61.34|61.255|61.34|91003
1594135200|2020-07-07 15:20:00|61.34|61.355|61.315|61.34|28719
1594135500|2020-07-07 15:25:00|61.345|61.345|61.33|61.335|9300
1594135800|2020-07-07 15:30:00|61.285|61.29|61.24|61.24|102717
1594136100|2020-07-07 15:35:00|61.245|61.28|61.215|61.275|30880
1594136400|2020-07-07 15:40:00|61.31|61.315|61.27|61.27|60213
1594136700|2020-07-07 15:45:00|61.27|61.325|61.255|61.325|48424
1594137000|2020-07-07 15:50:00|61.32|61.325|61.3|61.305|32035
1594137300|2020-07-07 15:55:00|61.31|61.31|61.255|61.27|60054
1594137600|2020-07-07 16:00:00|61.27|61.3|61.27|61.27|40268
1594137900|2020-07-07 16:05:00|61.28|61.29|61.19|61.195|58482
1594138200|2020-07-07 16:10:00|61.2|61.22|61.155|61.185|36045
1594138500|2020-07-07 16:15:00|61.18|61.185|61.11|61.15|37586
1594138800|2020-07-07 16:20:00|61.16|61.165|61.11|61.115|50654
1594139100|2020-07-07 16:25:00|61.115|61.15|61.075|61.15|68849
1594139400|2020-07-07 16:30:00|61.14|61.2|61.13|61.195|31450
1594139700|2020-07-07 16:35:00|61.19|61.19|61.13|61.14|49218
1594140000|2020-07-07 16:40:00|61.14|61.155|61.055|61.055|29969
1594140300|2020-07-07 16:45:00|61.05|61.135|60.98|61.105|118089
1594140600|2020-07-07 16:50:00|61.1|61.108|61.025|61.03|22536
1594140900|2020-07-07 16:55:00|61.03|61.07|61.025|61.065|29306
1594141200|2020-07-07 17:00:00|61.065|61.135|61.05|61.09|53029
1594141500|2020-07-07 17:05:00|61.094|61.098|60.99|61.005|74787
1594141800|2020-07-07 17:10:00|61.01|61.01|60.96|61.005|36519
1594142100|2020-07-07 17:15:00|61.005|61.04|61.005|61.015|31625
1594142400|2020-07-07 17:20:00|61.01|61.08|61.01|61.06|24631
1594142700|2020-07-07 17:25:00|61.065|61.075|61.015|61.07|63583
1594143000|2020-07-07 17:30:00|61.06|61.1|61.02|61.085|22977
1594143300|2020-07-07 17:35:00|61.085|61.09|61.035|61.045|21942
1594143600|2020-07-07 17:40:00|61.045|61.07|61.01|61.06|25228
1594143900|2020-07-07 17:45:00|61.05|61.065|61.025|61.025|28397
1594144200|2020-07-07 17:50:00|61.025|61.04|60.95|60.96|61714
1594144500|2020-07-07 17:55:00|60.96|60.98|60.93|60.95|76427
1594144800|2020-07-07 18:00:00|60.95|60.99|60.915|60.93|62999
1594145100|2020-07-07 18:05:00|60.925|60.96|60.91|60.95|29992
1594145400|2020-07-07 18:10:00|60.945|60.985|60.94|60.972|42385
1594145700|2020-07-07 18:15:00|60.975|60.985|60.925|60.925|52833
1594146000|2020-07-07 18:20:00|60.93|60.97|60.9|60.93|133591
1594146300|2020-07-07 18:25:00|60.935|60.97|60.92|60.945|22753
1594146600|2020-07-07 18:30:00|60.94|60.94|60.875|60.9|42599
1594146900|2020-07-07 18:35:00|60.89|60.895|60.835|60.86|50121
1594147200|2020-07-07 18:40:00|60.86|60.925|60.86|60.92|29471
1594147500|2020-07-07 18:45:00|60.92|60.94|60.88|60.915|30613
1594147800|2020-07-07 18:50:00|60.911|60.935|60.85|60.85|29389
1594148100|2020-07-07 18:55:00|60.84|60.95|60.84|60.925|41132
1594148400|2020-07-07 19:00:00|60.93|60.94|60.83|60.84|51281
1594148700|2020-07-07 19:05:00|60.85|60.895|60.823|60.84|43521
1594149000|2020-07-07 19:10:00|60.84|60.865|60.782|60.8|45741
1594149300|2020-07-07 19:15:00|60.79|60.865|60.79|60.865|56514
1594149600|2020-07-07 19:20:00|60.865|60.92|60.835|60.897|41315
1594149900|2020-07-07 19:25:00|60.895|60.915|60.823|60.825|42812
1594150200|2020-07-07 19:30:00|60.84|60.955|60.84|60.95|91740
1594150500|2020-07-07 19:35:00|60.955|60.98|60.9|60.92|47857
1594150800|2020-07-07 19:40:00|60.92|61.04|60.91|60.98|119992
1594151100|2020-07-07 19:45:00|60.975|61.03|60.945|60.97|97479
1594151400|2020-07-07 19:50:00|60.98|60.99|60.77|60.805|165337
1594151700|2020-07-07 19:55:00|60.8|60.88|60.68|60.71|494463
1594152000|2020-07-07 20:00:00|60.705|60.71|60.7|60.71|0
1594152900|2020-07-07 20:15:00|60.71|61.425|60.71|61.425|0
1594153500|2020-07-07 20:25:00|61.053|61.053|61.053|61.053|0
1594153800|2020-07-07 20:30:00|60.82|60.82|60.82|60.82|0
1594154700|2020-07-07 20:45:00|60.9|60.9|60.9|60.9|0
1594155600|2020-07-07 21:00:00|60.71|60.71|60.71|60.71|0
1594157700|2020-07-07 21:35:00|60.69|60.69|60.69|60.69|0
1594158300|2020-07-07 21:45:00|60.69|60.7|60.69|60.7|0
1594159800|2020-07-07 22:10:00|60.9|60.9|60.9|60.9|0
1594161300|2020-07-07 22:35:00|60.73|60.73|60.73|60.73|0
1594162500|2020-07-07 22:55:00|60.98|60.98|60.98|60.98|0
1594163400|2020-07-07 23:10:00|60.7|60.7|60.7|60.7|0
1594163700|2020-07-07 23:15:00|60.72|60.72|60.72|60.72|0
1594164000|2020-07-07 23:20:00|60.71|60.71|60.71|60.71|0
1594196100|2020-07-08 08:15:00|61.38|61.38|61.38|61.38|0
1594196400|2020-07-08 08:20:00|61.38|61.38|61.38|61.38|0
1594198800|2020-07-08 09:00:00|61.4|61.4|61.4|61.4|0
1594200600|2020-07-08 09:30:00|61.41|61.41|61.41|61.41|0
1594200900|2020-07-08 09:35:00|61.41|61.41|61.4|61.4|0
1594202700|2020-07-08 10:05:00|61.39|61.4|61.39|61.4|0
1594203600|2020-07-08 10:20:00|61.4|61.4|61.4|61.4|0
1594208700|2020-07-08 11:45:00|61.3|61.3|61.3|61.3|0
1594209900|2020-07-08 12:05:00|61.3|61.3|61.3|61.3|0
1594210500|2020-07-08 12:15:00|61.4|61.5|61.4|61.5|0
1594211100|2020-07-08 12:25:00|61.6|61.7|61.6|61.7|0
1594211400|2020-07-08 12:30:00|61.57|61.57|61.57|61.57|0
1594212600|2020-07-08 12:50:00|61.56|61.57|61.56|61.57|0
1594213800|2020-07-08 13:10:00|61.54|61.54|61.54|61.54|0
1594214100|2020-07-08 13:15:00|61.54|61.54|61.54|61.54|0
1594215000|2020-07-08 13:30:00|61.64|61.96|61.5|61.945|478967
1594215300|2020-07-08 13:35:00|61.94|61.99|61.9|61.91|222560
1594215600|2020-07-08 13:40:00|61.91|61.97|61.852|61.905|161326
1594215900|2020-07-08 13:45:00|61.93|61.95|61.93|61.93|55971
1594216200|2020-07-08 13:50:00|61.91|61.96|61.86|61.9|224428
1594216500|2020-07-08 13:55:00|61.895|61.965|61.847|61.93|79174
1594216800|2020-07-08 14:00:00|61.93|61.96|61.885|61.915|61443
1594217100|2020-07-08 14:05:00|61.92|62.04|61.92|61.995|160076
1594217400|2020-07-08 14:10:00|61.99|62.015|61.92|61.979|112063
1594217700|2020-07-08 14:15:00|61.972|62.015|61.92|62.01|97960
1594218000|2020-07-08 14:20:00|62.01|62.04|61.97|62.011|80168
1594218300|2020-07-08 14:25:00|62.01|62.12|62.01|62.04|127262
1594218600|2020-07-08 14:30:00|62.04|62.12|62.04|62.07|54792
1594218900|2020-07-08 14:35:00|62.07|62.125|62.03|62.115|80442
1594219200|2020-07-08 14:40:00|62.11|62.16|62.027|62.039|84082
1594219500|2020-07-08 14:45:00|62.037|62.04|61.967|62.04|123277
1594219800|2020-07-08 14:50:00|62.047|62.18|62.025|62.18|91106
1594220100|2020-07-08 14:55:00|62.18|62.25|62.165|62.245|95673
1594220400|2020-07-08 15:00:00|62.24|62.25|62.11|62.175|95464
1594220700|2020-07-08 15:05:00|62.185|62.19|62.05|62.09|89763
1594221000|2020-07-08 15:10:00|62.09|62.19|62.085|62.19|47422
1594221300|2020-07-08 15:15:00|62.19|62.195|62.035|62.04|111071
1594221600|2020-07-08 15:20:00|62.042|62.07|61.81|61.86|123516
1594221900|2020-07-08 15:25:00|61.85|61.925|61.77|61.9|63457
1594222200|2020-07-08 15:30:00|61.9|62.055|61.89|62.035|89441
1594222500|2020-07-08 15:35:00|62.04|62.085|62.03|62.04|72167
1594222800|2020-07-08 15:40:00|62.035|62.12|61.985|62.12|88569
1594223100|2020-07-08 15:45:00|62.12|62.16|62.06|62.085|36777
1594223400|2020-07-08 15:50:00|62.085|62.09|62.02|62.06|35375
1594223700|2020-07-08 15:55:00|62.065|62.085|62.02|62.085|43856
1594224000|2020-07-08 16:00:00|62.09|62.165|62.07|62.165|54865
1594224300|2020-07-08 16:05:00|62.18|62.23|62.16|62.219|55134
1594224600|2020-07-08 16:10:00|62.215|62.24|62.185|62.218|38491
1594224900|2020-07-08 16:15:00|62.22|62.32|62.19|62.32|57208
1594225200|2020-07-08 16:20:00|62.325|62.325|62.23|62.24|61268
1594225500|2020-07-08 16:25:00|62.24|62.29|62.22|62.27|79648
1594225800|2020-07-08 16:30:00|62.27|62.31|62.27|62.28|75742
1594226100|2020-07-08 16:35:00|62.28|62.315|62.26|62.31|48315
1594226400|2020-07-08 16:40:00|62.32|62.36|62.27|62.3|55259
1594226700|2020-07-08 16:45:00|62.3|62.35|62.3|62.33|43517
1594227000|2020-07-08 16:50:00|62.323|62.34|62.305|62.33|56001
1594227300|2020-07-08 16:55:00|62.33|62.42|62.32|62.415|76425
1594227600|2020-07-08 17:00:00|62.42|62.42|62.375|62.4|83588
1594227900|2020-07-08 17:05:00|62.395|62.47|62.395|62.455|86051
1594228200|2020-07-08 17:10:00|62.455|62.46|62.41|62.43|90007
1594228500|2020-07-08 17:15:00|62.43|62.43|62.38|62.39|51715
1594228800|2020-07-08 17:20:00|62.38|62.4|62.33|62.33|99497
1594229100|2020-07-08 17:25:00|62.327|62.33|62.255|62.325|48903
1594229400|2020-07-08 17:30:00|62.325|62.425|62.32|62.415|97957
1594229700|2020-07-08 17:35:00|62.42|62.475|62.41|62.475|75229
1594230000|2020-07-08 17:40:00|62.48|62.48|62.43|62.43|80394
1594230300|2020-07-08 17:45:00|62.436|62.436|62.38|62.415|82423
1594230600|2020-07-08 17:50:00|62.41|62.41|62.3|62.3|70954
1594230900|2020-07-08 17:55:00|62.3|62.32|62.23|62.28|63868
1594231200|2020-07-08 18:00:00|62.281|62.345|62.265|62.27|78484
1594231500|2020-07-08 18:05:00|62.275|62.3|62.24|62.295|67947
1594231800|2020-07-08 18:10:00|62.295|62.35|62.275|62.35|70111
1594232100|2020-07-08 18:15:00|62.355|62.43|62.34|62.42|106505
1594232400|2020-07-08 18:20:00|62.415|62.49|62.38|62.47|128933
1594232700|2020-07-08 18:25:00|62.475|62.49|62.44|62.46|99529
1594233000|2020-07-08 18:30:00|62.465|62.48|62.4|62.475|96846
1594233300|2020-07-08 18:35:00|62.475|62.5|62.46|62.49|85133
1594233600|2020-07-08 18:40:00|62.5|62.5|62.405|62.45|78917
1594233900|2020-07-08 18:45:00|62.45|62.485|62.42|62.45|74130
1594234200|2020-07-08 18:50:00|62.46|62.51|62.44|62.455|90059
1594234500|2020-07-08 18:55:00|62.455|62.585|62.45|62.565|74400
1594234800|2020-07-08 19:00:00|62.57|62.59|62.53|62.555|67916
1594235100|2020-07-08 19:05:00|62.56|62.63|62.55|62.63|99506
1594235400|2020-07-08 19:10:00|62.63|62.67|62.625|62.67|96925
1594235700|2020-07-08 19:15:00|62.67|62.68|62.615|62.68|103553
1594236000|2020-07-08 19:20:00|62.678|62.71|62.65|62.68|119602
1594236300|2020-07-08 19:25:00|62.685|62.69|62.48|62.48|131581
1594236600|2020-07-08 19:30:00|62.47|62.52|62.45|62.46|162720
1594236900|2020-07-08 19:35:00|62.46|62.5|62.35|62.37|126055
1594237200|2020-07-08 19:40:00|62.37|62.515|62.37|62.515|141257
1594237500|2020-07-08 19:45:00|62.505|62.65|62.5|62.63|235429
1594237800|2020-07-08 19:50:00|62.64|62.73|62.55|62.73|275625
1594238100|2020-07-08 19:55:00|62.725|62.74|62.58|62.6|560464
1594238400|2020-07-08 20:00:00|62.59|62.59|62.59|62.59|0
1594239300|2020-07-08 20:15:00|62.59|62.59|62.59|62.59|0
1594239900|2020-07-08 20:25:00|62.68|62.68|62.68|62.68|0
1594240500|2020-07-08 20:35:00|62.62|62.62|62.62|62.62|0
1594240800|2020-07-08 20:40:00|62.62|62.62|62.62|62.62|0
1594241700|2020-07-08 20:55:00|62.7|62.7|62.7|62.7|0
1594242600|2020-07-08 21:10:00|62.59|62.59|62.59|62.59|0
1594242900|2020-07-08 21:15:00|62.65|62.76|62.65|62.76|0
1594244100|2020-07-08 21:35:00|62.82|62.82|62.82|62.82|0
1594244700|2020-07-08 21:45:00|62.98|62.99|62.98|62.99|0
1594245900|2020-07-08 22:05:00|62.75|62.75|62.75|62.75|0
1594246800|2020-07-08 22:20:00|62.8|62.8|62.8|62.8|0
1594247100|2020-07-08 22:25:00|62.7|62.7|62.7|62.7|0
1594247700|2020-07-08 22:35:00|62.68|62.79|62.68|62.79|0
1594248300|2020-07-08 22:45:00|62.79|62.8|62.79|62.8|0
1594248600|2020-07-08 22:50:00|62.85|62.85|62.84|62.85|0
1594248900|2020-07-08 22:55:00|62.95|62.95|62.95|62.95|0
1594249500|2020-07-08 23:05:00|62.9|62.9|62.9|62.9|0
1594250400|2020-07-08 23:20:00|62.89|62.89|62.89|62.89|0
1594251600|2020-07-08 23:40:00|62.74|62.74|62.74|62.74|0
1594282500|2020-07-09 08:15:00|62.9|62.9|62.9|62.9|0
1594282800|2020-07-09 08:20:00|63|63|63|63|0
1594283100|2020-07-09 08:25:00|63|63|63|63|0
1594287900|2020-07-09 09:45:00|63|63|63|63|0
1594289100|2020-07-09 10:05:00|63.2|63.2|63.2|63.2|0
1594290000|2020-07-09 10:20:00|63.2|63.2|63.2|63.2|0
1594293600|2020-07-09 11:20:00|63|63|63|63|0
1594293900|2020-07-09 11:25:00|63|63|63|63|0
1594294500|2020-07-09 11:35:00|62.95|62.95|62.95|62.95|0
1594296000|2020-07-09 12:00:00|63|63|63|63|0
1594296900|2020-07-09 12:15:00|62.95|63.08|62.9|62.95|0
1594299000|2020-07-09 12:50:00|62.94|62.94|62.94|62.94|0
1594300200|2020-07-09 13:10:00|62.98|62.98|62.98|62.98|0
1594300500|2020-07-09 13:15:00|62.98|62.98|62.98|62.98|0
1594301100|2020-07-09 13:25:00|63.08|63.11|63.08|63.11|0
1594301400|2020-07-09 13:30:00|62.95|63.22|62.91|63.15|420689
1594301700|2020-07-09 13:35:00|63.17|63.24|62.89|63.07|397753
1594302000|2020-07-09 13:40:00|63.07|63.32|63.04|63.255|589323
1594302300|2020-07-09 13:45:00|63.26|63.39|63.2|63.25|249707
1594302600|2020-07-09 13:50:00|63.26|63.36|63.22|63.325|284590
1594302900|2020-07-09 13:55:00|63.325|63.58|63.3|63.56|230154
1594303200|2020-07-09 14:00:00|63.57|63.845|63.56|63.77|401980
1594303500|2020-07-09 14:05:00|63.775|63.92|63.73|63.83|303848
1594303800|2020-07-09 14:10:00|63.83|63.84|63.68|63.78|318633
1594304100|2020-07-09 14:15:00|63.78|63.795|63.655|63.74|278989
1594304400|2020-07-09 14:20:00|63.75|63.89|63.74|63.86|198668
1594304700|2020-07-09 14:25:00|63.87|64.025|63.85|64.01|314531
1594305000|2020-07-09 14:30:00|64.02|64.07|63.985|64.03|189860
1594305300|2020-07-09 14:35:00|64.029|64.135|63.98|63.99|307394
1594305600|2020-07-09 14:40:00|63.99|64.07|63.92|63.93|287776
1594305900|2020-07-09 14:45:00|63.925|64.145|63.91|64.085|352159
1594306200|2020-07-09 14:50:00|64.07|64.18|64.02|64.15|280777
1594306500|2020-07-09 14:55:00|64.1|64.165|63.965|64.01|321166
1594306800|2020-07-09 15:00:00|64.01|64.12|63.9|63.905|277111
1594307100|2020-07-09 15:05:00|63.9|64.11|63.89|64.055|253239
1594307400|2020-07-09 15:10:00|64.05|64.12|64.04|64.075|217954
1594307700|2020-07-09 15:15:00|64.07|64.12|63.95|63.95|562825
1594308000|2020-07-09 15:20:00|63.96|64.035|63.79|63.945|221291
1594308300|2020-07-09 15:25:00|63.94|64.04|63.79|64.03|161323
1594308600|2020-07-09 15:30:00|64.04|64.17|64.025|64.155|114179
1594308900|2020-07-09 15:35:00|64.15|64.345|64.145|64.25|181767
1594309200|2020-07-09 15:40:00|64.25|64.281|64.12|64.23|126025
1594309500|2020-07-09 15:45:00|64.23|64.27|64.17|64.186|131704
1594309800|2020-07-09 15:50:00|64.185|64.19|64.11|64.19|131537
1594310100|2020-07-09 15:55:00|64.185|64.32|64.175|64.31|116026
1594310400|2020-07-09 16:00:00|64.315|64.385|64.265|64.32|157058
1594310700|2020-07-09 16:05:00|64.325|64.46|64.27|64.29|155273
1594311000|2020-07-09 16:10:00|64.29|64.38|64.19|64.324|141537
1594311300|2020-07-09 16:15:00|64.33|64.46|64.29|64.46|77176
1594311600|2020-07-09 16:20:00|64.465|64.468|64.35|64.425|117222
1594311900|2020-07-09 16:25:00|64.427|64.475|64.34|64.39|103592
1594312200|2020-07-09 16:30:00|64.39|64.465|64.36|64.42|81723
1594312500|2020-07-09 16:35:00|64.42|64.46|64.38|64.41|77357
1594312800|2020-07-09 16:40:00|64.42|64.49|64.352|64.37|113227
1594313100|2020-07-09 16:45:00|64.37|64.488|64.36|64.47|96919
1594313400|2020-07-09 16:50:00|64.465|64.59|64.465|64.57|165027
1594313700|2020-07-09 16:55:00|64.58|64.635|64.55|64.63|114290
1594314000|2020-07-09 17:00:00|64.635|64.815|64.615|64.75|230423
1594314300|2020-07-09 17:05:00|64.76|64.86|64.71|64.86|113634
1594314600|2020-07-09 17:10:00|64.86|64.966|64.76|64.91|174047
1594314900|2020-07-09 17:15:00|64.905|64.925|64.635|64.67|180538
1594315200|2020-07-09 17:20:00|64.675|64.675|64.465|64.47|194174
1594315500|2020-07-09 17:25:00|64.46|64.555|64.415|64.46|149289
1594315800|2020-07-09 17:30:00|64.46|64.49|64.37|64.38|111880
1594316100|2020-07-09 17:35:00|64.375|64.385|64.28|64.29|106540
1594316400|2020-07-09 17:40:00|64.29|64.375|64.215|64.242|118209
1594316700|2020-07-09 17:45:00|64.24|64.31|64.21|64.245|86114
1594317000|2020-07-09 17:50:00|64.25|64.26|64.17|64.245|126691
1594317300|2020-07-09 17:55:00|64.25|64.32|64.24|64.268|96407
1594317600|2020-07-09 18:00:00|64.265|64.33|64.19|64.19|109708
1594317900|2020-07-09 18:05:00|64.195|64.315|64.195|64.265|75738
1594318200|2020-07-09 18:10:00|64.27|64.44|64.255|64.43|93250
1594318500|2020-07-09 18:15:00|64.43|64.54|64.36|64.365|169787
1594318800|2020-07-09 18:20:00|64.4|64.45|64.34|64.395|92535
1594319100|2020-07-09 18:25:00|64.4|64.42|64.32|64.365|80228
1594319400|2020-07-09 18:30:00|64.365|64.395|64.29|64.345|126345
1594319700|2020-07-09 18:35:00|64.34|64.395|64.32|64.365|70219
1594320000|2020-07-09 18:40:00|64.365|64.56|64.365|64.5|132154
1594320300|2020-07-09 18:45:00|64.49|64.61|64.485|64.55|99413
1594320600|2020-07-09 18:50:00|64.55|64.56|64.48|64.535|257079
1594320900|2020-07-09 18:55:00|64.535|64.73|64.53|64.73|160857
1594321200|2020-07-09 19:00:00|64.74|64.8|64.56|64.64|138700
1594321500|2020-07-09 19:05:00|64.645|64.745|64.635|64.715|95712
1594321800|2020-07-09 19:10:00|64.72|64.72|64.55|64.685|132633
1594322100|2020-07-09 19:15:00|64.69|64.77|64.69|64.73|131619
1594322400|2020-07-09 19:20:00|64.735|64.755|64.61|64.735|149185
1594322700|2020-07-09 19:25:00|64.74|64.86|64.57|64.57|228905
1594323000|2020-07-09 19:30:00|64.57|64.7|64.51|64.595|250737
1594323300|2020-07-09 19:35:00|64.595|64.605|64.455|64.5|291641
1594323600|2020-07-09 19:40:00|64.495|64.69|64.46|64.665|289633
1594323900|2020-07-09 19:45:00|64.66|64.84|64.65|64.76|356699
1594324200|2020-07-09 19:50:00|64.77|64.83|64.675|64.725|522709
1594324500|2020-07-09 19:55:00|64.725|64.83|64.64|64.77|915865
1594324800|2020-07-09 20:00:00|64.78|64.78|64.78|64.78|0
1594325700|2020-07-09 20:15:00|64.78|64.78|63.716|63.716|0
1594326000|2020-07-09 20:20:00|64.78|64.78|64.78|64.78|0
1594326300|2020-07-09 20:25:00|64.77|64.77|64.56|64.56|0
1594326900|2020-07-09 20:35:00|64.51|64.77|64.51|64.77|0
1594327800|2020-07-09 20:50:00|64.78|64.78|64.78|64.78|0
1594328100|2020-07-09 20:55:00|64.75|64.75|64.75|64.75|0
1594328400|2020-07-09 21:00:00|64.75|64.75|64.75|64.75|0
1594329900|2020-07-09 21:25:00|64.71|64.71|64.71|64.71|0
1594331700|2020-07-09 21:55:00|64.7|64.7|64.7|64.7|0
1594332000|2020-07-09 22:00:00|64.77|64.77|64.77|64.77|0
1594332900|2020-07-09 22:15:00|64.71|64.71|64.71|64.71|0
1594334400|2020-07-09 22:40:00|64.71|64.77|64.71|64.77|0
1594335300|2020-07-09 22:55:00|64.77|64.77|64.77|64.77|0
1594336800|2020-07-09 23:20:00|64.99|64.99|64.9|64.9|0
1594337100|2020-07-09 23:25:00|64.9|64.9|64.9|64.9|0
1594337400|2020-07-09 23:30:00|64.9|64.9|64.9|64.9|0
1594368900|2020-07-10 08:15:00|64.78|65|64.78|65|0
1594369200|2020-07-10 08:20:00|67|67|66|66|0
1594369500|2020-07-10 08:25:00|65.9|65.9|65.9|65.9|0
1594369800|2020-07-10 08:30:00|65.9|65.9|65.9|65.9|0
1594370700|2020-07-10 08:45:00|65.89|65.89|65.89|65.89|0
1594371000|2020-07-10 08:50:00|65.67|65.67|65.67|65.67|0
1594372200|2020-07-10 09:10:00|65.4|65.4|65|65|0
1594372500|2020-07-10 09:15:00|65|65.25|65|65.25|0
1594373400|2020-07-10 09:30:00|65.25|65.25|65.25|65.25|0
1594373700|2020-07-10 09:35:00|65.25|65.39|65.25|65.39|0
1594374000|2020-07-10 09:40:00|65.34|65.38|65.34|65.38|0
1594374600|2020-07-10 09:50:00|65.24|65.24|65.24|65.24|0
1594374900|2020-07-10 09:55:00|65.24|65.24|65|65|0
1594375800|2020-07-10 10:10:00|65.24|65.3|65.24|65.3|0
1594377000|2020-07-10 10:30:00|65.28|65.28|65.28|65.28|0
1594377600|2020-07-10 10:40:00|65.27|65.27|65.24|65.24|0
1594377900|2020-07-10 10:45:00|65.16|65.16|65.14|65.14|0
1594378800|2020-07-10 11:00:00|65.14|65.14|65.14|65.14|0
1594379400|2020-07-10 11:10:00|65.02|65.02|64.94|64.94|0
1594379700|2020-07-10 11:15:00|64.93|64.93|64.71|64.71|0
1594380000|2020-07-10 11:20:00|64.5|64.5|64.5|64.5|0
1594380300|2020-07-10 11:25:00|64.5|64.5|64.5|64.5|0
1594380600|2020-07-10 11:30:00|64.7|64.7|64.7|64.7|0
1594380900|2020-07-10 11:35:00|64.7|64.7|64.66|64.7|0
1594381200|2020-07-10 11:40:00|64.6|64.6|64.5|64.5|0
1594381500|2020-07-10 11:45:00|64.5|64.58|64.5|64.5|0
1594381800|2020-07-10 11:50:00|64.5|64.5|64.4|64.4|0
1594382100|2020-07-10 11:55:00|64.17|64.19|64.17|64.17|0
1594382400|2020-07-10 12:00:00|64.2|64.2|64.19|64.19|0
1594382700|2020-07-10 12:05:00|64.15|64.15|64|64.13|0
1594383000|2020-07-10 12:10:00|64|64|63.9|63.9|0
1594383300|2020-07-10 12:15:00|64.7|64.94|63.9|63.9|0
1594383600|2020-07-10 12:20:00|64.258|64.258|64|64|0
1594383900|2020-07-10 12:25:00|64|64.05|64|64.04|0
1594384500|2020-07-10 12:35:00|64.2|64.2|64.14|64.14|0
1594384800|2020-07-10 12:40:00|64.026|64.026|63.92|63.92|0
1594385100|2020-07-10 12:45:00|64.14|64.14|64.14|64.14|0
1594385400|2020-07-10 12:50:00|64.13|64.37|64.13|64.37|0
1594385700|2020-07-10 12:55:00|64.5|64.5|64.4|64.5|0
1594386000|2020-07-10 13:00:00|64.3|64.3|64.18|64.24|0
1594386300|2020-07-10 13:05:00|64.18|64.25|64.18|64.2|0
1594386600|2020-07-10 13:10:00|64.185|64.24|64.18|64.24|0
1594386900|2020-07-10 13:15:00|64.24|64.6|64.23|64.6|0
1594387200|2020-07-10 13:20:00|64.59|64.67|64.52|64.67|0
1594387500|2020-07-10 13:25:00|64.62|64.62|64.5|64.54|0
1594387800|2020-07-10 13:30:00|64.47|64.555|64.15|64.26|1149085
1594388100|2020-07-10 13:35:00|64.255|64.26|63.32|63.4|852039
1594388400|2020-07-10 13:40:00|63.405|63.5|63.205|63.45|370247
1594388700|2020-07-10 13:45:00|63.45|63.47|63.325|63.425|282559
1594389000|2020-07-10 13:50:00|63.43|63.61|63.39|63.42|323909
1594389300|2020-07-10 13:55:00|63.42|63.79|63.42|63.64|194159
1594389600|2020-07-10 14:00:00|63.64|63.65|63.485|63.58|193346
1594389900|2020-07-10 14:05:00|63.58|63.59|63.495|63.55|154753
1594390200|2020-07-10 14:10:00|63.555|63.67|63.43|63.46|178890
1594390500|2020-07-10 14:15:00|63.47|63.55|63.31|63.315|221414
1594390800|2020-07-10 14:20:00|63.32|63.425|63.31|63.405|141775
1594391100|2020-07-10 14:25:00|63.4|63.525|63.39|63.445|151870
1594391400|2020-07-10 14:30:00|63.44|63.48|63.32|63.34|120981
1594391700|2020-07-10 14:35:00|63.335|63.375|63.272|63.315|158703
1594392000|2020-07-10 14:40:00|63.32|63.47|63.32|63.39|119479
1594392300|2020-07-10 14:45:00|63.385|63.4|63.26|63.27|150322
1594392600|2020-07-10 14:50:00|63.28|63.31|63.23|63.295|84390
1594392900|2020-07-10 14:55:00|63.295|63.31|63.19|63.23|113084
1594393200|2020-07-10 15:00:00|63.225|63.345|63.19|63.3|153280
1594393500|2020-07-10 15:05:00|63.3|63.37|63.255|63.29|90605
1594393800|2020-07-10 15:10:00|63.29|63.445|63.26|63.43|96671
1594394100|2020-07-10 15:15:00|63.43|63.665|63.43|63.655|123189
1594394400|2020-07-10 15:20:00|63.65|63.655|63.565|63.63|92271
1594394700|2020-07-10 15:25:00|63.635|63.695|63.59|63.618|77447
1594395000|2020-07-10 15:30:00|63.61|63.635|63.505|63.515|80048
1594395300|2020-07-10 15:35:00|63.52|63.57|63.51|63.535|58698
1594395600|2020-07-10 15:40:00|63.54|63.615|63.525|63.61|54053
1594395900|2020-07-10 15:45:00|63.615|63.645|63.58|63.63|73672
1594396200|2020-07-10 15:50:00|63.63|63.63|63.56|63.585|85512
1594396500|2020-07-10 15:55:00|63.585|63.65|63.515|63.595|91066
1594396800|2020-07-10 16:00:00|63.6|63.6|63.44|63.47|83228
1594397100|2020-07-10 16:05:00|63.475|63.58|63.455|63.508|69155
1594397400|2020-07-10 16:10:00|63.51|63.53|63.465|63.465|52156
1594397700|2020-07-10 16:15:00|63.468|63.48|63.39|63.4|55967
1594398000|2020-07-10 16:20:00|63.4|63.405|63.282|63.3|325172
1594398300|2020-07-10 16:25:00|63.295|63.33|63.26|63.3|89154
1594398600|2020-07-10 16:30:00|63.295|63.365|63.29|63.345|43554
1594398900|2020-07-10 16:35:00|63.34|63.37|63.32|63.335|47348
1594399200|2020-07-10 16:40:00|63.34|63.415|63.3|63.41|53471
1594399500|2020-07-10 16:45:00|63.41|63.417|63.36|63.37|66382
1594399800|2020-07-10 16:50:00|63.37|63.43|63.31|63.43|49379
1594400100|2020-07-10 16:55:00|63.43|63.47|63.422|63.45|60763
1594400400|2020-07-10 17:00:00|63.45|63.51|63.45|63.505|49219
1594400700|2020-07-10 17:05:00|63.5|63.545|63.5|63.5|59296
1594401000|2020-07-10 17:10:00|63.51|63.51|63.41|63.42|73885
1594401300|2020-07-10 17:15:00|63.423|63.425|63.33|63.4|38839
1594401600|2020-07-10 17:20:00|63.39|63.44|63.37|63.375|33855
1594401900|2020-07-10 17:25:00|63.375|63.415|63.375|63.405|50545
1594402200|2020-07-10 17:30:00|63.405|63.405|63.325|63.33|56574
1594402500|2020-07-10 17:35:00|63.34|63.39|63.325|63.385|34502
1594402800|2020-07-10 17:40:00|63.38|63.43|63.33|63.375|57805
1594403100|2020-07-10 17:45:00|63.37|63.39|63.31|63.33|45946
1594403400|2020-07-10 17:50:00|63.33|63.41|63.329|63.41|54472
1594403700|2020-07-10 17:55:00|63.41|63.485|63.39|63.445|85856
1594404000|2020-07-10 18:00:00|63.45|63.53|63.45|63.505|57374
1594404300|2020-07-10 18:05:00|63.505|63.535|63.5|63.518|92817
1594404600|2020-07-10 18:10:00|63.515|63.525|63.51|63.52|72715
1594404900|2020-07-10 18:15:00|63.525|63.525|63.395|63.43|60127
1594405200|2020-07-10 18:20:00|63.43|63.44|63.38|63.395|60135
1594405500|2020-07-10 18:25:00|63.39|63.42|63.37|63.42|61083
1594405800|2020-07-10 18:30:00|63.42|63.49|63.41|63.46|59895
1594406100|2020-07-10 18:35:00|63.47|63.485|63.44|63.485|46882
1594406400|2020-07-10 18:40:00|63.485|63.49|63.44|63.485|48916
1594406700|2020-07-10 18:45:00|63.49|63.537|63.48|63.51|54879
1594407000|2020-07-10 18:50:00|63.515|63.565|63.49|63.565|68483
1594407300|2020-07-10 18:55:00|63.57|63.65|63.545|63.645|74284
1594407600|2020-07-10 19:00:00|63.64|63.64|63.55|63.58|59427
1594407900|2020-07-10 19:05:00|63.57|63.59|63.51|63.545|67794
1594408200|2020-07-10 19:10:00|63.54|63.6|63.54|63.565|47973
1594408500|2020-07-10 19:15:00|63.565|63.6|63.55|63.585|52985
1594408800|2020-07-10 19:20:00|63.585|63.705|63.585|63.705|64849
1594409100|2020-07-10 19:25:00|63.7|63.84|63.69|63.84|181278
1594409400|2020-07-10 19:30:00|63.84|63.94|63.82|63.935|153652
1594409700|2020-07-10 19:35:00|63.935|64|63.86|63.915|184092
1594410000|2020-07-10 19:40:00|63.91|63.96|63.895|63.945|149598
1594410300|2020-07-10 19:45:00|63.94|63.985|63.9|63.92|195503
1594410600|2020-07-10 19:50:00|63.92|63.945|63.805|63.815|307406
1594410900|2020-07-10 19:55:00|63.815|63.93|63.77|63.85|517529
1594411200|2020-07-10 20:00:00|63.85|63.85|63.85|63.85|242640
1594412100|2020-07-10 20:15:00|63.85|63.85|63.85|63.85|0
1594412400|2020-07-10 20:20:00|63.561|64|63.561|64|0
1594412700|2020-07-10 20:25:00|64|64|63.631|63.9|0
1594414200|2020-07-10 20:50:00|64|64|64|64|0
1594414500|2020-07-10 20:55:00|64|64|64|64|0
1594414800|2020-07-10 21:00:00|63.96|63.96|63.96|63.96|0
1594415400|2020-07-10 21:10:00|63.85|63.85|63.85|63.85|0
1594416900|2020-07-10 21:35:00|63.96|63.96|63.96|63.96|0
1594418400|2020-07-10 22:00:00|63.96|63.96|63.96|63.96|0
1594418700|2020-07-10 22:05:00|64|64|64|64|0
1594420500|2020-07-10 22:35:00|63.99|63.99|63.99|63.99|0
1594421700|2020-07-10 22:55:00|63.99|63.99|63.99|63.99|0
1594422000|2020-07-10 23:00:00|64|64.08|64|64.08|0
1594422300|2020-07-10 23:05:00|64.04|64.04|64.04|64.04|0
1594422600|2020-07-10 23:10:00|64.02|64.02|64.01|64.01|0
1594423500|2020-07-10 23:25:00|64.05|64.05|64.05|64.05|0
1594425300|2020-07-10 23:55:00|64.01|64.01|64.01|64.01|0
1594629300|2020-07-13 08:35:00|64.8|64.8|64.8|64.8|0
1594629900|2020-07-13 08:45:00|64.97|64.97|64.97|64.97|0
1594630800|2020-07-13 09:00:00|64.97|64.97|64.97|64.97|0
1594631100|2020-07-13 09:05:00|65|65.5|65|65.43|0
1594631700|2020-07-13 09:15:00|65.6|65.7|65.6|65.7|0
1594632000|2020-07-13 09:20:00|65.74|65.88|65.7|65.88|0
1594632300|2020-07-13 09:25:00|65.9|65.9|65.9|65.9|0
1594632600|2020-07-13 09:30:00|65.87|65.87|65.87|65.87|0
1594634100|2020-07-13 09:55:00|65.5|65.79|65.5|65.79|0
1594635900|2020-07-13 10:25:00|65.58|65.58|65.58|65.58|0
1594638900|2020-07-13 11:15:00|65.33|65.6|65.33|65.5|0
1594639200|2020-07-13 11:20:00|65.63|65.63|65.62|65.62|0
1594639500|2020-07-13 11:25:00|65.62|65.62|65.62|65.62|0
1594639800|2020-07-13 11:30:00|65.55|65.55|65.55|65.55|0
1594640100|2020-07-13 11:35:00|65.5|65.5|65.32|65.32|0
1594640700|2020-07-13 11:45:00|65.5|65.5|65.5|65.5|0
1594641300|2020-07-13 11:55:00|65.5|65.5|65.5|65.5|0
1594641600|2020-07-13 12:00:00|65.5|65.5|65.5|65.5|0
1594641900|2020-07-13 12:05:00|65.5|65.5|65.5|65.5|0
1594642200|2020-07-13 12:10:00|65.5|65.5|65.5|65.5|0
1594642500|2020-07-13 12:15:00|65.32|65.7|65.3|65.5|0
1594642800|2020-07-13 12:20:00|63.523|65.41|63.523|65.41|0
1594643100|2020-07-13 12:25:00|65.41|65.41|65.41|65.41|0
1594643400|2020-07-13 12:30:00|65.41|65.41|65.41|65.41|0
1594643700|2020-07-13 12:35:00|65.4|65.4|65.35|65.36|0
1594644000|2020-07-13 12:40:00|65.35|65.35|65.24|65.24|0
1594644300|2020-07-13 12:45:00|65.24|65.24|65.24|65.24|0
1594644600|2020-07-13 12:50:00|65.33|65.33|65.17|65.33|0
1594645200|2020-07-13 13:00:00|65.2|65.2|65.2|65.2|0
1594645500|2020-07-13 13:05:00|65.25|65.25|65.2|65.2|0
1594645800|2020-07-13 13:10:00|65.2|65.2|65.2|65.2|0
1594646100|2020-07-13 13:15:00|65.15|65.19|65.03|65.19|0
1594646400|2020-07-13 13:20:00|65.195|65.22|65.19|65.22|0
1594646700|2020-07-13 13:25:00|65.19|65.19|65.19|65.19|0
1594647000|2020-07-13 13:30:00|65.2|65.69|65.01|65.675|1935699
1594647300|2020-07-13 13:35:00|65.675|66.05|65.675|66.05|557704
1594647600|2020-07-13 13:40:00|66.06|66.37|66.05|66.18|539751
1594647900|2020-07-13 13:45:00|66.185|66.228|66.05|66.1|460132
1594648200|2020-07-13 13:50:00|66.1|66.43|66.05|66.4|371910
1594648500|2020-07-13 13:55:00|66.4|66.57|66.361|66.47|363896
1594648800|2020-07-13 14:00:00|66.48|66.515|66.14|66.349|497085
1594649100|2020-07-13 14:05:00|66.34|66.37|66.197|66.27|287739
1594649400|2020-07-13 14:10:00|66.29|66.73|66.285|66.68|430773
1594649700|2020-07-13 14:15:00|66.69|66.76|66.42|66.43|295021
1594650000|2020-07-13 14:20:00|66.41|66.58|66.35|66.54|207976
1594650300|2020-07-13 14:25:00|66.54|66.632|66.345|66.632|214262
1594650600|2020-07-13 14:30:00|66.635|66.74|66.54|66.715|152734
1594650900|2020-07-13 14:35:00|66.72|66.75|66.63|66.68|196188
1594651200|2020-07-13 14:40:00|66.68|66.86|66.68|66.815|177664
1594651500|2020-07-13 14:45:00|66.81|67.075|66.74|67.055|389420
1594651800|2020-07-13 14:50:00|67.055|67.07|66.87|66.91|212647
1594652100|2020-07-13 14:55:00|66.912|67.06|66.838|66.839|229194
1594652400|2020-07-13 15:00:00|66.83|66.98|66.81|66.955|197232
1594652700|2020-07-13 15:05:00|66.96|67.02|66.83|66.91|142741
1594653000|2020-07-13 15:10:00|66.91|67.05|66.91|66.965|137348
1594653300|2020-07-13 15:15:00|66.97|67.005|66.97|67.005|142378
1594653600|2020-07-13 15:20:00|67|67|66.58|66.69|166930
1594653900|2020-07-13 15:25:00|66.7|66.83|66.61|66.785|128633
1594654200|2020-07-13 15:30:00|66.79|66.86|66.69|66.72|100624
1594654500|2020-07-13 15:35:00|66.72|66.78|66.655|66.775|169718
1594654800|2020-07-13 15:40:00|66.77|66.8|66.605|66.605|163845
1594655100|2020-07-13 15:45:00|66.6|66.65|66.45|66.498|84127
1594655400|2020-07-13 15:50:00|66.485|66.53|66.41|66.43|65158
1594655700|2020-07-13 15:55:00|66.427|66.54|66.405|66.47|54127
1594656000|2020-07-13 16:00:00|66.48|66.51|66.45|66.47|36528
1594656300|2020-07-13 16:05:00|66.48|66.53|66.41|66.42|78043
1594656600|2020-07-13 16:10:00|66.42|66.43|66.28|66.356|75732
1594656900|2020-07-13 16:15:00|66.36|66.42|66.35|66.36|44066
1594657200|2020-07-13 16:20:00|66.36|66.454|66.36|66.43|52556
1594657500|2020-07-13 16:25:00|66.43|66.435|66.372|66.42|48776
1594657800|2020-07-13 16:30:00|66.43|66.44|66.395|66.42|53633
1594658100|2020-07-13 16:35:00|66.42|66.44|66.395|66.425|54592
1594658400|2020-07-13 16:40:00|66.43|66.43|66.355|66.425|99618
1594658700|2020-07-13 16:45:00|66.425|66.44|66.38|66.4|46691
1594659000|2020-07-13 16:50:00|66.39|66.44|66.327|66.35|149316
1594659300|2020-07-13 16:55:00|66.34|66.4|66.34|66.345|120300
1594659600|2020-07-13 17:00:00|66.35|66.41|66.34|66.4|164258
1594659900|2020-07-13 17:05:00|66.4|66.44|66.315|66.335|111563
1594660200|2020-07-13 17:10:00|66.335|66.415|66.332|66.395|130680
1594660500|2020-07-13 17:15:00|66.395|66.43|66.382|66.41|63802
1594660800|2020-07-13 17:20:00|66.405|66.435|66.395|66.4|47111
1594661100|2020-07-13 17:25:00|66.405|66.45|66.39|66.42|79374
1594661400|2020-07-13 17:30:00|66.424|66.43|66.36|66.372|72556
1594661700|2020-07-13 17:35:00|66.375|66.41|66.36|66.37|74870
1594662000|2020-07-13 17:40:00|66.365|66.39|66.2|66.2|159906
1594662300|2020-07-13 17:45:00|66.195|66.195|66.1|66.135|110908
1594662600|2020-07-13 17:50:00|66.132|66.195|66.13|66.185|61600
1594662900|2020-07-13 17:55:00|66.185|66.19|66.12|66.165|111939
1594663200|2020-07-13 18:00:00|66.17|66.245|66.112|66.125|120226
1594663500|2020-07-13 18:05:00|66.125|66.135|66|66.1|254654
1594663800|2020-07-13 18:10:00|66.095|66.24|66.09|66.195|126712
1594664100|2020-07-13 18:15:00|66.2|66.25|66.08|66.085|204411
1594664400|2020-07-13 18:20:00|66.08|66.15|66.01|66.04|138857
1594664700|2020-07-13 18:25:00|66.04|66.06|65.875|65.9|200029
1594665000|2020-07-13 18:30:00|65.895|65.94|65.82|65.85|143234
1594665300|2020-07-13 18:35:00|65.85|66.01|65.78|66|132833
1594665600|2020-07-13 18:40:00|66|66.08|65.93|65.93|84646
1594665900|2020-07-13 18:45:00|65.94|65.97|65.835|65.95|68881
1594666200|2020-07-13 18:50:00|65.95|66|65.9|65.98|90937
1594666500|2020-07-13 18:55:00|65.98|66.04|65.95|66|113741
1594666800|2020-07-13 19:00:00|66.01|66.015|65.875|65.935|99218
1594667100|2020-07-13 19:05:00|65.92|65.97|65.767|65.767|131116
1594667400|2020-07-13 19:10:00|65.76|65.815|65.67|65.71|103032
1594667700|2020-07-13 19:15:00|65.71|65.75|65.58|65.58|91324
1594668000|2020-07-13 19:20:00|65.58|65.64|65.375|65.38|162378
1594668300|2020-07-13 19:25:00|65.385|65.39|65.18|65.18|241107
1594668600|2020-07-13 19:30:00|65.185|65.23|64.98|65.07|436794
1594668900|2020-07-13 19:35:00|65.065|65.31|65.065|65.22|232902
1594669200|2020-07-13 19:40:00|65.215|65.57|65.2|65.45|279883
1594669500|2020-07-13 19:45:00|65.455|65.46|65.165|65.2|330468
1594669800|2020-07-13 19:50:00|65.2|65.23|65.11|65.175|552856
1594670100|2020-07-13 19:55:00|65.17|65.265|65.06|65.07|669367
1594670400|2020-07-13 20:00:00|65.07|65.07|65.07|65.07|0
1594671300|2020-07-13 20:15:00|65.07|65.35|65.07|65.35|0
1594671600|2020-07-13 20:20:00|65.38|65.4|65|65.07|0
1594671900|2020-07-13 20:25:00|64.95|65.05|64.95|65.05|0
1594672200|2020-07-13 20:30:00|65.01|65.05|65.01|65.05|0
1594672500|2020-07-13 20:35:00|65.1|65.1|65.1|65.1|0
1594672800|2020-07-13 20:40:00|65.08|65.084|65|65|0
1594673100|2020-07-13 20:45:00|65.07|65.07|65.07|65.07|0
1594673400|2020-07-13 20:50:00|65.07|65.07|65.07|65.07|0
1594673700|2020-07-13 20:55:00|65.07|65.07|65.07|65.07|0
1594674000|2020-07-13 21:00:00|65.07|65.07|65.07|65.07|0
1594674300|2020-07-13 21:05:00|65.1|65.1|65.1|65.1|0
1594674900|2020-07-13 21:15:00|65.07|65.07|65.07|65.07|0
1594675200|2020-07-13 21:20:00|65.07|65.07|65.07|65.07|0
1594675500|2020-07-13 21:25:00|65.07|65.07|65.07|65.07|0
1594676100|2020-07-13 21:35:00|65.07|65.07|65.07|65.07|0
1594677000|2020-07-13 21:50:00|65.2|65.8|65.2|65.8|0
1594677300|2020-07-13 21:55:00|65.64|65.64|65.64|65.64|0
1594678500|2020-07-13 22:15:00|65.11|65.11|65.11|65.11|0
1594678800|2020-07-13 22:20:00|65.55|65.63|65.54|65.63|0
1594679100|2020-07-13 22:25:00|65.62|65.63|65.62|65.63|0
1594679400|2020-07-13 22:30:00|65.64|65.64|65.64|65.64|0
1594679700|2020-07-13 22:35:00|65.59|65.65|65.59|65.65|0
1594680000|2020-07-13 22:40:00|65.64|65.65|65.64|65.64|0
1594680300|2020-07-13 22:45:00|65.64|65.75|65.64|65.7|0
1594680900|2020-07-13 22:55:00|65.75|65.75|65.65|65.75|0
1594681200|2020-07-13 23:00:00|65.75|65.75|65.75|65.75|0
1594682100|2020-07-13 23:15:00|65.5|65.5|65.5|65.5|0
1594682700|2020-07-13 23:25:00|65.33|65.33|65.33|65.33|0
1594683000|2020-07-13 23:30:00|65.6|65.6|65.6|65.6|0
1594683600|2020-07-13 23:40:00|65.75|65.75|65.75|65.75|0
1594683900|2020-07-13 23:45:00|65.75|65.8|65.74|65.8|0
1594684200|2020-07-13 23:50:00|65.8|65.85|65.8|65.8|0
1594684500|2020-07-13 23:55:00|65.8|65.8|65.8|65.8|0
1594714500|2020-07-14 08:15:00|66.18|66.18|66.05|66.05|0
1594715400|2020-07-14 08:30:00|66.12|66.46|66.12|66.46|0
1594717200|2020-07-14 09:00:00|66.87|66.9|66.79|66.89|0
1594717500|2020-07-14 09:05:00|66.78|66.78|66.78|66.78|0
1594718400|2020-07-14 09:20:00|66.9|66.9|66.9|66.9|0
1594719000|2020-07-14 09:30:00|66.89|66.9|66.89|66.9|0
1594719300|2020-07-14 09:35:00|66.9|66.9|66.9|66.9|0
1594723800|2020-07-14 10:50:00|66.5|66.5|66.5|66.5|0
1594724100|2020-07-14 10:55:00|66.5|66.5|66.5|66.5|0
1594724700|2020-07-14 11:05:00|66.15|66.2|66.15|66.2|0
1594725000|2020-07-14 11:10:00|66.12|66.15|66.12|66.15|0
1594725300|2020-07-14 11:15:00|66.38|66.65|66.38|66.65|0
1594726500|2020-07-14 11:35:00|66.67|66.67|66.6|66.6|0
1594726800|2020-07-14 11:40:00|66.78|66.78|66.78|66.78|0
1594727100|2020-07-14 11:45:00|66.78|66.78|66.78|66.78|0
1594727400|2020-07-14 11:50:00|66.78|66.78|66.78|66.78|0
1594727700|2020-07-14 11:55:00|66.68|66.68|66.68|66.68|0
1594728300|2020-07-14 12:05:00|66.65|66.65|66.6|66.6|0
1594728600|2020-07-14 12:10:00|66.65|66.65|66.55|66.55|0
1594728900|2020-07-14 12:15:00|66.5|66.78|66.319|66.319|0
1594729200|2020-07-14 12:20:00|66.55|66.55|66.55|66.55|0
1594729500|2020-07-14 12:25:00|66.75|66.9|66.75|66.8|0
1594729800|2020-07-14 12:30:00|66.8|66.9|66.8|66.8|0
1594730400|2020-07-14 12:40:00|66.87|66.87|66.75|66.75|0
1594730700|2020-07-14 12:45:00|66.6|66.6|66.6|66.6|0
1594731000|2020-07-14 12:50:00|66.6|66.6|66.58|66.58|0
1594731300|2020-07-14 12:55:00|66.5|66.5|66.45|66.5|0
1594731600|2020-07-14 13:00:00|66.57|66.57|66.5|66.5|0
1594731900|2020-07-14 13:05:00|66.4|66.41|66.4|66.4|0
1594732200|2020-07-14 13:10:00|66.25|66.35|65.95|65.95|0
1594732500|2020-07-14 13:15:00|66|66.29|66|66.29|0
1594732800|2020-07-14 13:20:00|66.17|66.29|66.03|66.05|0
1594733100|2020-07-14 13:25:00|66.05|66.06|65.95|65.95|0
1594733400|2020-07-14 13:30:00|66|66.75|65.7|66.36|1093583
1594733700|2020-07-14 13:35:00|66.36|66.45|66.19|66.45|406483
1594734000|2020-07-14 13:40:00|66.44|66.55|66.28|66.38|261026
1594734300|2020-07-14 13:45:00|66.37|66.38|65.73|65.74|454130
1594734600|2020-07-14 13:50:00|65.742|65.79|65.33|65.49|232723
1594734900|2020-07-14 13:55:00|65.472|65.87|65.472|65.87|172024
1594735200|2020-07-14 14:00:00|65.86|65.87|65.47|65.56|153590
1594735500|2020-07-14 14:05:00|65.57|65.94|65.57|65.72|137335
1594735800|2020-07-14 14:10:00|65.73|65.915|65.64|65.69|175284
1594736100|2020-07-14 14:15:00|65.69|65.72|65.4|65.54|165453
1594736400|2020-07-14 14:20:00|65.53|65.81|65.5|65.72|79376
1594736700|2020-07-14 14:25:00|65.73|65.79|65.585|65.79|90659
1594737000|2020-07-14 14:30:00|65.79|66.09|65.775|66.06|130306
1594737300|2020-07-14 14:35:00|66.07|66.19|66.06|66.1|176280
1594737600|2020-07-14 14:40:00|66.1|66.47|66.1|66.395|171132
1594737900|2020-07-14 14:45:00|66.4|66.64|66.4|66.57|114735
1594738200|2020-07-14 14:50:00|66.562|66.667|66.52|66.56|109175
1594738500|2020-07-14 14:55:00|66.565|66.605|66.417|66.478|115802
1594738800|2020-07-14 15:00:00|66.475|66.71|66.44|66.5|228211
1594739100|2020-07-14 15:05:00|66.49|66.665|66.369|66.58|131829
1594739400|2020-07-14 15:10:00|66.6|66.71|66.58|66.607|92989
1594739700|2020-07-14 15:15:00|66.59|66.75|66.475|66.745|96137
1594740000|2020-07-14 15:20:00|66.745|66.83|66.62|66.71|140830
1594740300|2020-07-14 15:25:00|66.715|66.82|66.715|66.78|77746
1594740600|2020-07-14 15:30:00|66.77|66.92|66.68|66.83|152384
1594740900|2020-07-14 15:35:00|66.82|66.93|66.78|66.86|110016
1594741200|2020-07-14 15:40:00|66.855|66.948|66.825|66.948|139917
1594741500|2020-07-14 15:45:00|66.945|67|66.85|66.939|120563
1594741800|2020-07-14 15:50:00|66.935|66.99|66.7|66.71|147449
1594742100|2020-07-14 15:55:00|66.72|66.73|66.59|66.66|70780
1594742400|2020-07-14 16:00:00|66.66|66.73|66.62|66.725|82223
1594742700|2020-07-14 16:05:00|66.73|66.77|66.605|66.725|90151
1594743000|2020-07-14 16:10:00|66.72|66.82|66.72|66.747|64434
1594743300|2020-07-14 16:15:00|66.74|66.93|66.705|66.925|84481
1594743600|2020-07-14 16:20:00|66.925|66.93|66.83|66.835|64948
1594743900|2020-07-14 16:25:00|66.835|66.87|66.68|66.73|63161
1594744200|2020-07-14 16:30:00|66.75|66.825|66.72|66.72|136222
1594744500|2020-07-14 16:35:00|66.72|66.8|66.72|66.78|49045
1594744800|2020-07-14 16:40:00|66.78|66.8|66.56|66.58|70721
1594745100|2020-07-14 16:45:00|66.59|66.67|66.59|66.64|38501
1594745400|2020-07-14 16:50:00|66.61|66.61|66.425|66.438|94432
1594745700|2020-07-14 16:55:00|66.44|66.46|66.32|66.35|42235
1594746000|2020-07-14 17:00:00|66.35|66.365|66.16|66.21|72320
1594746300|2020-07-14 17:05:00|66.21|66.23|66.04|66.04|126085
1594746600|2020-07-14 17:10:00|66.04|66.14|66|66.11|157012
1594746900|2020-07-14 17:15:00|66.11|66.25|66.09|66.13|66990
1594747200|2020-07-14 17:20:00|66.13|66.208|66.105|66.19|63768
1594747500|2020-07-14 17:25:00|66.185|66.24|66.16|66.17|71056
1594747800|2020-07-14 17:30:00|66.16|66.36|66.15|66.33|70283
1594748100|2020-07-14 17:35:00|66.33|66.42|66.32|66.4|92217
1594748400|2020-07-14 17:40:00|66.39|66.44|66.355|66.42|64024
1594748700|2020-07-14 17:45:00|66.428|66.495|66.395|66.485|60351
1594749000|2020-07-14 17:50:00|66.48|66.62|66.43|66.59|69084
1594749300|2020-07-14 17:55:00|66.6|66.6|66.34|66.44|129377
1594749600|2020-07-14 18:00:00|66.45|66.61|66.34|66.43|87430
1594749900|2020-07-14 18:05:00|66.43|66.46|66.31|66.37|55107
1594750200|2020-07-14 18:10:00|66.37|66.39|66.292|66.36|41905
1594750500|2020-07-14 18:15:00|66.37|66.529|66.355|66.49|50916
1594750800|2020-07-14 18:20:00|66.49|66.59|66.484|66.55|69111
1594751100|2020-07-14 18:25:00|66.555|66.59|66.47|66.495|73760
1594751400|2020-07-14 18:30:00|66.49|66.56|66.47|66.48|53140
1594751700|2020-07-14 18:35:00|66.48|66.5|66.38|66.38|54837
1594752000|2020-07-14 18:40:00|66.39|66.51|66.38|66.505|37969
1594752300|2020-07-14 18:45:00|66.5|66.56|66.38|66.42|47230
1594752600|2020-07-14 18:50:00|66.385|66.47|66.385|66.46|59619
1594752900|2020-07-14 18:55:00|66.46|66.67|66.43|66.63|76393
1594753200|2020-07-14 19:00:00|66.635|66.64|66.385|66.39|65041
1594753500|2020-07-14 19:05:00|66.4|66.475|66.36|66.425|73721
1594753800|2020-07-14 19:10:00|66.43|66.535|66.43|66.515|63580
1594754100|2020-07-14 19:15:00|66.51|66.566|66.43|66.53|78861
1594754400|2020-07-14 19:20:00|66.54|66.76|66.535|66.735|68392
1594754700|2020-07-14 19:25:00|66.73|66.775|66.55|66.65|116934
1594755000|2020-07-14 19:30:00|66.66|66.72|66.63|66.66|69171
1594755300|2020-07-14 19:35:00|66.65|66.72|66.57|66.705|92050
1594755600|2020-07-14 19:40:00|66.7|66.74|66.67|66.725|130182
1594755900|2020-07-14 19:45:00|66.725|66.93|66.72|66.91|291896
1594756200|2020-07-14 19:50:00|66.92|67.03|66.905|66.925|330013
1594756500|2020-07-14 19:55:00|66.92|66.99|66.875|66.96|374005
1594756800|2020-07-14 20:00:00|66.96|66.96|66.96|66.96|0
1594757700|2020-07-14 20:15:00|66.96|66.96|66.96|66.96|0
1594758000|2020-07-14 20:20:00|66.96|66.96|66.96|66.96|0
1594758300|2020-07-14 20:25:00|66.415|66.98|66.415|66.98|0
1594758900|2020-07-14 20:35:00|67.03|67.03|67.03|67.03|0
1594759500|2020-07-14 20:45:00|66.96|66.96|66.96|66.96|0
1594759800|2020-07-14 20:50:00|66.92|66.92|66.92|66.92|0
1594760400|2020-07-14 21:00:00|66.96|66.96|66.96|66.96|0
1594761300|2020-07-14 21:15:00|66.96|67.03|66.96|67.03|0
1594761600|2020-07-14 21:20:00|67.05|67.05|67.05|67.05|0
1594761900|2020-07-14 21:25:00|66.96|66.96|66.96|66.96|0
1594762500|2020-07-14 21:35:00|66.97|67.05|66.97|67.05|0
1594763400|2020-07-14 21:50:00|66.98|66.98|66.98|66.98|0
1594763700|2020-07-14 21:55:00|67.02|67.1|67.02|67.1|0
1594764000|2020-07-14 22:00:00|67.09|67.09|67.09|67.09|0
1594764300|2020-07-14 22:05:00|67.05|67.09|67.05|67.09|0
1594764600|2020-07-14 22:10:00|67.09|67.09|67.09|67.09|0
1594764900|2020-07-14 22:15:00|67.09|67.09|66.92|66.92|0
1594765200|2020-07-14 22:20:00|67.09|67.09|67.09|67.09|0
1594765800|2020-07-14 22:30:00|67.09|67.09|67.09|67.09|0
1594766400|2020-07-14 22:40:00|66.98|67|66.96|66.96|0
1594766700|2020-07-14 22:45:00|66.98|66.98|66.92|66.96|0
1594767000|2020-07-14 22:50:00|66.96|66.96|66.92|66.92|0
1594767300|2020-07-14 22:55:00|66.9|66.9|66.86|66.86|0
1594767600|2020-07-14 23:00:00|66.91|66.91|66.91|66.91|0
1594767900|2020-07-14 23:05:00|66.91|66.91|66.91|66.91|0
1594768800|2020-07-14 23:20:00|66.91|66.91|66.91|66.91|0
1594769400|2020-07-14 23:30:00|66.9|66.9|66.87|66.87|0
1594770000|2020-07-14 23:40:00|67.09|67.09|67.09|67.09|0
1594770300|2020-07-14 23:45:00|67.09|67.09|67.09|67.09|0
1594770600|2020-07-14 23:50:00|67.1|67.1|67.1|67.1|0
1594770900|2020-07-14 23:55:00|67.1|67.1|67.1|67.1|0
1594801200|2020-07-15 08:20:00|67.12|67.12|67.12|67.12|0
1594804500|2020-07-15 09:15:00|67.3|67.3|67.3|67.3|0
1594807200|2020-07-15 10:00:00|67.35|67.35|67.3|67.3|0
1594811700|2020-07-15 11:15:00|67.5|67.5|67.5|67.5|0
1594812600|2020-07-15 11:30:00|67.5|67.55|67.5|67.5|0
1594813200|2020-07-15 11:40:00|67.65|67.75|67.65|67.65|0
1594813800|2020-07-15 11:50:00|67.7|67.7|67.7|67.7|0
1594814100|2020-07-15 11:55:00|67.7|67.7|67.51|67.51|0
1594814400|2020-07-15 12:00:00|67.5|67.8|67.5|67.8|0
1594814700|2020-07-15 12:05:00|67.75|67.75|67.75|67.75|0
1594815300|2020-07-15 12:15:00|67.5|67.8|67.5|67.7|0
1594815600|2020-07-15 12:20:00|67.7|67.7|67.6|67.6|0
1594815900|2020-07-15 12:25:00|67.6|67.74|67.58|67.58|0
1594816200|2020-07-15 12:30:00|67.7|67.7|67.7|67.7|0
1594816500|2020-07-15 12:35:00|67.7|67.7|67.7|67.7|0
1594816800|2020-07-15 12:40:00|67.51|67.51|67.47|67.5|0
1594817100|2020-07-15 12:45:00|67.5|67.5|67.1|67.1|0
1594817400|2020-07-15 12:50:00|67.1|67.2|67.1|67.2|0
1594817700|2020-07-15 12:55:00|67.49|67.49|67.49|67.49|0
1594818000|2020-07-15 13:00:00|67.48|67.49|67.45|67.45|0
1594818600|2020-07-15 13:10:00|67.5|67.5|67.49|67.49|0
1594818900|2020-07-15 13:15:00|67.5|67.5|67.5|67.5|0
1594819200|2020-07-15 13:20:00|67.36|67.36|67.36|67.36|0
1594819500|2020-07-15 13:25:00|67.3|67.36|67.3|67.35|0
1594819800|2020-07-15 13:30:00|67.18|67.21|66.57|66.57|639862
1594820100|2020-07-15 13:35:00|66.58|66.58|66.35|66.45|445726
1594820400|2020-07-15 13:40:00|66.45|66.49|66.07|66.07|443185
1594820700|2020-07-15 13:45:00|66.065|66.174|65.94|66.16|401368
1594821000|2020-07-15 13:50:00|66.16|66.232|66.01|66.232|257778
1594821300|2020-07-15 13:55:00|66.24|66.29|66.05|66.17|190899
1594821600|2020-07-15 14:00:00|66.18|66.25|65.955|66.21|227669
1594821900|2020-07-15 14:05:00|66.24|66.365|66.215|66.365|213333
1594822200|2020-07-15 14:10:00|66.36|66.385|66.19|66.19|163065
1594822500|2020-07-15 14:15:00|66.195|66.22|66.08|66.09|122759
1594822800|2020-07-15 14:20:00|66.1|66.35|66.095|66.33|120770
1594823100|2020-07-15 14:25:00|66.325|66.36|66.21|66.27|103215
1594823400|2020-07-15 14:30:00|66.26|66.319|66.2|66.28|120944
1594823700|2020-07-15 14:35:00|66.26|66.36|66.26|66.349|58496
1594824000|2020-07-15 14:40:00|66.34|66.465|66.329|66.425|142282
1594824300|2020-07-15 14:45:00|66.43|66.48|66.36|66.45|90779
1594824600|2020-07-15 14:50:00|66.45|66.455|66.34|66.35|123509
1594824900|2020-07-15 14:55:00|66.349|66.36|66.215|66.22|124611
1594825200|2020-07-15 15:00:00|66.22|66.25|65.84|65.86|199288
1594825500|2020-07-15 15:05:00|65.87|65.955|65.75|65.86|145289
1594825800|2020-07-15 15:10:00|65.86|65.86|65.72|65.74|126560
1594826100|2020-07-15 15:15:00|65.74|65.745|65.56|65.56|141960
1594826400|2020-07-15 15:20:00|65.556|65.57|65.36|65.45|161105
1594826700|2020-07-15 15:25:00|65.44|65.68|65.41|65.66|107338
1594827000|2020-07-15 15:30:00|65.66|65.7|65.525|65.578|94851
1594827300|2020-07-15 15:35:00|65.58|65.59|65.405|65.405|60232
1594827600|2020-07-15 15:40:00|65.41|65.455|65.31|65.33|96842
1594827900|2020-07-15 15:45:00|65.33|65.35|65.18|65.21|102457
1594828200|2020-07-15 15:50:00|65.22|65.57|65.2|65.562|185660
1594828500|2020-07-15 15:55:00|65.569|65.65|65.256|65.26|151134
1594828800|2020-07-15 16:00:00|65.26|65.33|65.17|65.19|114427
1594829100|2020-07-15 16:05:00|65.18|65.39|65.178|65.28|63014
1594829400|2020-07-15 16:10:00|65.28|65.375|65.225|65.37|44102
1594829700|2020-07-15 16:15:00|65.377|65.47|65.35|65.46|44765
1594830000|2020-07-15 16:20:00|65.47|65.51|65.277|65.31|69466
1594830300|2020-07-15 16:25:00|65.33|65.385|65.3|65.34|51604
1594830600|2020-07-15 16:30:00|65.34|65.35|65.16|65.23|200717
1594830900|2020-07-15 16:35:00|65.228|65.27|65.165|65.19|98334
1594831200|2020-07-15 16:40:00|65.19|65.29|65.18|65.28|84897
1594831500|2020-07-15 16:45:00|65.295|65.405|65.26|65.308|86175
1594831800|2020-07-15 16:50:00|65.305|65.305|65.265|65.28|34246
1594832100|2020-07-15 16:55:00|65.29|65.47|65.29|65.465|77675
1594832400|2020-07-15 17:00:00|65.464|65.8|65.371|65.79|414336
1594832700|2020-07-15 17:05:00|65.79|65.98|65.75|65.952|215609
1594833000|2020-07-15 17:10:00|65.96|66.095|65.82|65.94|196744
1594833300|2020-07-15 17:15:00|65.94|66.12|65.94|66.1|144434
1594833600|2020-07-15 17:20:00|66.1|66.21|66.09|66.177|102397
1594833900|2020-07-15 17:25:00|66.19|66.2|66.15|66.2|110461
1594834200|2020-07-15 17:30:00|66.2|66.32|66.18|66.265|123596
1594834500|2020-07-15 17:35:00|66.265|66.43|66.26|66.39|140601
1594834800|2020-07-15 17:40:00|66.39|66.45|66.26|66.26|162038
1594835100|2020-07-15 17:45:00|66.27|66.345|66.08|66.108|98007
1594835400|2020-07-15 17:50:00|66.1|66.145|65.98|66.01|97648
1594835700|2020-07-15 17:55:00|66.02|66.18|66.02|66.11|61597
1594836000|2020-07-15 18:00:00|66.102|66.337|66.04|66.317|113023
1594836300|2020-07-15 18:05:00|66.31|66.38|66.25|66.35|127738
1594836600|2020-07-15 18:10:00|66.35|66.36|66.265|66.31|65419
1594836900|2020-07-15 18:15:00|66.302|66.34|66.27|66.27|100479
1594837200|2020-07-15 18:20:00|66.28|66.31|66.205|66.28|67605
1594837500|2020-07-15 18:25:00|66.287|66.32|66.205|66.305|76125
1594837800|2020-07-15 18:30:00|66.31|66.33|66.27|66.27|75433
1594838100|2020-07-15 18:35:00|66.27|66.27|66.185|66.19|65324
1594838400|2020-07-15 18:40:00|66.193|66.2|66.025|66.035|84353
1594838700|2020-07-15 18:45:00|66.035|66.05|65.93|66.02|87556
1594839000|2020-07-15 18:50:00|66.02|66.06|65.86|65.88|110649
1594839300|2020-07-15 18:55:00|65.88|65.96|65.86|65.91|97674
1594839600|2020-07-15 19:00:00|65.9|66.1|65.89|66.01|106670
1594839900|2020-07-15 19:05:00|66.02|66.06|65.87|66.045|123984
1594840200|2020-07-15 19:10:00|66.05|66.06|65.98|66|127237
1594840500|2020-07-15 19:15:00|65.995|66.07|65.92|66.065|105819
1594840800|2020-07-15 19:20:00|66.065|66.12|66|66.03|81433
1594841100|2020-07-15 19:25:00|66.03|66.1|65.92|66.095|136993
1594841400|2020-07-15 19:30:00|66.095|66.26|66.075|66.235|153509
1594841700|2020-07-15 19:35:00|66.235|66.305|66.185|66.21|272677
1594842000|2020-07-15 19:40:00|66.215|66.215|66.11|66.13|207055
1594842300|2020-07-15 19:45:00|66.135|66.305|66.115|66.25|196911
1594842600|2020-07-15 19:50:00|66.24|66.245|65.97|66.09|329832
1594842900|2020-07-15 19:55:00|66.09|66.21|66|66.07|699434
1594843200|2020-07-15 20:00:00|66.06|66.06|66.06|66.06|0
1594844100|2020-07-15 20:15:00|66.06|66.19|66.06|66.19|0
1594844400|2020-07-15 20:20:00|66.14|66.14|66.14|66.14|0
1594844700|2020-07-15 20:25:00|66.14|66.15|66.14|66.15|0
1594845000|2020-07-15 20:30:00|66.15|66.15|66.06|66.14|0
1594845300|2020-07-15 20:35:00|66.15|66.15|66.12|66.13|0
1594845600|2020-07-15 20:40:00|66.12|66.14|66.12|66.14|0
1594845900|2020-07-15 20:45:00|66.15|66.15|66.15|66.15|0
1594846200|2020-07-15 20:50:00|66.15|66.15|66.15|66.15|0
1594846500|2020-07-15 20:55:00|66.34|66.36|66.2|66.2|0
1594846800|2020-07-15 21:00:00|66.25|66.3|66.25|66.3|0
1594847100|2020-07-15 21:05:00|66.3|66.3|66.3|66.3|0
1594847400|2020-07-15 21:10:00|66.34|66.35|66.34|66.35|0
1594847700|2020-07-15 21:15:00|66.35|66.35|66.35|66.35|0
1594848300|2020-07-15 21:25:00|66.4|66.4|66.4|66.4|0
1594848900|2020-07-15 21:35:00|66.46|66.46|66.06|66.06|0
1594849200|2020-07-15 21:40:00|66.35|66.35|66.25|66.25|0
1594849500|2020-07-15 21:45:00|66.25|66.25|66.25|66.25|0
1594849800|2020-07-15 21:50:00|66.25|66.25|66.25|66.25|0
1594850100|2020-07-15 21:55:00|66.35|66.35|66.35|66.35|0
1594850700|2020-07-15 22:05:00|66.5|66.5|66.5|66.5|0
1594851000|2020-07-15 22:10:00|66.45|66.45|66.45|66.45|0
1594851300|2020-07-15 22:15:00|66.45|66.45|66.45|66.45|0
1594851600|2020-07-15 22:20:00|66.49|66.49|66.44|66.44|0
1594887300|2020-07-16 08:15:00|66.8|66.8|66.4|66.4|0
1594887600|2020-07-16 08:20:00|66.4|66.4|66.39|66.4|0
1594887900|2020-07-16 08:25:00|66.3|66.3|66|66|0
1594888200|2020-07-16 08:30:00|65.9|65.9|65.5|65.5|0
1594888500|2020-07-16 08:35:00|65.6|65.6|65.31|65.31|0
1594888800|2020-07-16 08:40:00|65.41|65.59|65.41|65.59|0
1594889100|2020-07-16 08:45:00|65.5|65.59|65.5|65.59|0
1594889400|2020-07-16 08:50:00|65.58|65.58|65.58|65.58|0
1594889700|2020-07-16 08:55:00|65.57|65.57|65.57|65.57|0
1594890600|2020-07-16 09:10:00|65.58|65.74|65.58|65.74|0
1594890900|2020-07-16 09:15:00|65.74|65.77|65.74|65.77|0
1594891200|2020-07-16 09:20:00|65.77|65.77|65.77|65.77|0
1594891500|2020-07-16 09:25:00|65.76|65.76|65.76|65.76|0
1594892100|2020-07-16 09:35:00|65.76|65.76|65.76|65.76|0
1594893600|2020-07-16 10:00:00|65.76|65.76|65.76|65.76|0
1594893900|2020-07-16 10:05:00|65.99|65.99|65.99|65.99|0
1594894200|2020-07-16 10:10:00|66.05|66.07|66.05|66.07|0
1594894500|2020-07-16 10:15:00|66.12|66.12|66.12|66.12|0
1594894800|2020-07-16 10:20:00|66.12|66.12|66.08|66.08|0
1594895100|2020-07-16 10:25:00|66.08|66.08|66.08|66.08|0
1594895700|2020-07-16 10:35:00|66.35|66.35|66.35|66.35|0
1594896600|2020-07-16 10:50:00|66.2|66.2|66.2|66.2|0
1594896900|2020-07-16 10:55:00|66.35|66.35|66.35|66.35|0
1594897500|2020-07-16 11:05:00|66.37|66.37|66.37|66.37|0
1594897800|2020-07-16 11:10:00|66.37|66.48|66.37|66.48|0
1594898100|2020-07-16 11:15:00|66.48|66.78|66.38|66.78|0
1594898400|2020-07-16 11:20:00|66.77|66.77|66.68|66.75|0
1594898700|2020-07-16 11:25:00|66.76|66.82|66.6|66.6|0
1594899000|2020-07-16 11:30:00|66.59|66.59|66.15|66.2|0
1594899300|2020-07-16 11:35:00|66.2|66.25|66.2|66.25|0
1594899600|2020-07-16 11:40:00|66.3|66.5|66.3|66.5|0
1594899900|2020-07-16 11:45:00|66.6|66.6|66.59|66.59|0
1594900500|2020-07-16 11:55:00|66.5|66.61|66.5|66.5|0
1594900800|2020-07-16 12:00:00|66.31|66.31|66.15|66.15|0
1594901100|2020-07-16 12:05:00|66.2|66.28|66.2|66.28|0
1594901400|2020-07-16 12:10:00|66.28|66.28|66.28|66.28|0
1594901700|2020-07-16 12:15:00|66.28|66.82|66.13|66.22|0
1594902000|2020-07-16 12:20:00|66.22|66.26|66.22|66.25|0
1594902300|2020-07-16 12:25:00|66.23|66.25|66.23|66.25|0
1594902600|2020-07-16 12:30:00|66.25|66.26|66.1|66.1|0
1594902900|2020-07-16 12:35:00|66.07|66.12|66.06|66.1|0
1594903200|2020-07-16 12:40:00|66.256|66.256|66.01|66.01|0
1594903500|2020-07-16 12:45:00|66.01|66.09|66|66.09|0
1594903800|2020-07-16 12:50:00|66.07|66.09|65.81|65.81|0
1594904100|2020-07-16 12:55:00|65.88|65.88|65.75|65.75|0
1594904400|2020-07-16 13:00:00|65.75|65.82|65.65|65.8|0
1594904700|2020-07-16 13:05:00|65.8|65.83|65.8|65.8|0
1594905000|2020-07-16 13:10:00|65.8|65.8|65.75|65.75|0
1594905300|2020-07-16 13:15:00|65.75|65.75|65.5|65.7|0
1594905600|2020-07-16 13:20:00|65.64|65.7|65.61|65.61|0
1594905900|2020-07-16 13:25:00|65.65|65.65|65.53|65.55|0
1594906200|2020-07-16 13:30:00|65.38|65.5|64.68|64.99|1439842
1594906500|2020-07-16 13:35:00|64.99|65.15|64.82|65.1|490349
1594906800|2020-07-16 13:40:00|65.1|65.11|64.83|64.975|560520
1594907100|2020-07-16 13:45:00|64.975|64.975|64.43|64.49|516158
1594907400|2020-07-16 13:50:00|64.48|64.66|64.46|64.54|309603
1594907700|2020-07-16 13:55:00|64.53|64.76|64.52|64.73|264488
1594908000|2020-07-16 14:00:00|64.73|65.02|64.73|64.76|304365
1594908300|2020-07-16 14:05:00|64.76|64.89|64.55|64.6|192361
1594908600|2020-07-16 14:10:00|64.605|64.64|64.32|64.4|256350
1594908900|2020-07-16 14:15:00|64.4|64.57|64.365|64.558|232667
1594909200|2020-07-16 14:20:00|64.55|64.62|64.5|64.54|167918
1594909500|2020-07-16 14:25:00|64.55|64.7|64.41|64.66|171342
1594909800|2020-07-16 14:30:00|64.68|64.955|64.68|64.91|167350
1594910100|2020-07-16 14:35:00|64.9|64.995|64.75|64.87|155658
1594910400|2020-07-16 14:40:00|64.87|65.19|64.82|65.12|167895
1594910700|2020-07-16 14:45:00|65.12|65.12|64.8|64.88|136443
1594911000|2020-07-16 14:50:00|64.945|65.17|64.945|65.11|250495
1594911300|2020-07-16 14:55:00|65.105|65.11|64.97|64.975|40663
1594911600|2020-07-16 15:00:00|64.795|64.8|64.78|64.78|209637
1594911900|2020-07-16 15:05:00|64.845|65.06|64.749|65.04|161939
1594912200|2020-07-16 15:10:00|65.03|65.2|64.99|65.07|116223
1594912500|2020-07-16 15:15:00|65.12|65.137|64.92|64.94|243202
1594912800|2020-07-16 15:20:00|64.94|64.99|64.905|64.97|150554
1594913100|2020-07-16 15:25:00|64.975|65.095|64.975|65.09|121485
1594913400|2020-07-16 15:30:00|65.07|65.23|64.97|65.16|111730
1594913700|2020-07-16 15:35:00|65.15|65.28|64.85|65.26|183763
1594914000|2020-07-16 15:40:00|65.278|65.33|65.215|65.31|93263
1594914300|2020-07-16 15:45:00|65.31|65.43|65.305|65.355|95089
1594914600|2020-07-16 15:50:00|65.36|65.41|65.2|65.28|61785
1594914900|2020-07-16 15:55:00|65.28|65.3|65.21|65.275|45093
1594915200|2020-07-16 16:00:00|65.28|65.41|65|65.395|157851
1594915500|2020-07-16 16:05:00|65.39|65.58|65.385|65.58|258456
1594915800|2020-07-16 16:10:00|65.578|65.715|65.56|65.7|205466
1594916100|2020-07-16 16:15:00|65.69|65.69|65.47|65.5|224927
1594916400|2020-07-16 16:20:00|65.51|65.665|65.5|65.65|221196
1594916700|2020-07-16 16:25:00|65.64|65.67|65.52|65.59|80077
1594917000|2020-07-16 16:30:00|65.59|65.77|65.57|65.77|82118
1594917300|2020-07-16 16:35:00|65.76|65.86|65.715|65.8|149923
1594917600|2020-07-16 16:40:00|65.815|65.84|65.77|65.84|128821
1594917900|2020-07-16 16:45:00|65.85|66.01|65.85|66|221827
1594918200|2020-07-16 16:50:00|65.99|66.13|65.945|65.99|320195
1594918500|2020-07-16 16:55:00|65.985|66.015|65.88|65.95|142474
1594918800|2020-07-16 17:00:00|65.95|66.04|65.925|65.955|116841
1594919100|2020-07-16 17:05:00|65.955|65.97|65.86|65.955|94142
1594919400|2020-07-16 17:10:00|65.955|66.025|65.935|66|106567
1594919700|2020-07-16 17:15:00|66|66.2|66|66.187|152158
1594920000|2020-07-16 17:20:00|66.18|66.53|66.14|66.47|414758
1594920300|2020-07-16 17:25:00|66.46|66.49|66.07|66.097|145141
1594920600|2020-07-16 17:30:00|66.09|66.21|66.038|66.18|142376
1594920900|2020-07-16 17:35:00|66.175|66.18|66.069|66.08|98415
1594921200|2020-07-16 17:40:00|66.086|66.3|66.07|66.18|126233
1594921500|2020-07-16 17:45:00|66.179|66.25|66.115|66.13|59700
1594921800|2020-07-16 17:50:00|66.122|66.28|66.08|66.21|138191
1594922100|2020-07-16 17:55:00|66.2|66.25|66.145|66.165|60402
1594922400|2020-07-16 18:00:00|66.16|66.27|66.152|66.242|81497
1594922700|2020-07-16 18:05:00|66.26|66.35|66.15|66.165|70480
1594923000|2020-07-16 18:10:00|66.165|66.366|66.143|66.325|130788
1594923300|2020-07-16 18:15:00|66.325|66.35|66.216|66.29|48038
1594923600|2020-07-16 18:20:00|66.298|66.298|66.18|66.243|59385
1594923900|2020-07-16 18:25:00|66.25|66.28|66.22|66.245|63052
1594924200|2020-07-16 18:30:00|66.245|66.27|66.16|66.21|63395
1594924500|2020-07-16 18:35:00|66.21|66.26|66.12|66.125|49520
1594924800|2020-07-16 18:40:00|66.125|66.215|66.125|66.19|65536
1594925100|2020-07-16 18:45:00|66.2|66.288|66.17|66.18|111410
1594925400|2020-07-16 18:50:00|66.18|66.25|66.15|66.2|102153
1594925700|2020-07-16 18:55:00|66.21|66.265|66.105|66.109|80817
1594926000|2020-07-16 19:00:00|66.11|66.19|66.11|66.19|105556
1594926300|2020-07-16 19:05:00|66.18|66.22|66.145|66.15|207803
1594926600|2020-07-16 19:10:00|66.146|66.24|66.146|66.235|109497
1594926900|2020-07-16 19:15:00|66.24|66.338|66.23|66.315|111826
1594927200|2020-07-16 19:20:00|66.317|66.325|66.26|66.295|120112
1594927500|2020-07-16 19:25:00|66.295|66.49|66.29|66.43|188296
1594927800|2020-07-16 19:30:00|66.425|66.54|66.42|66.52|324770
1594928100|2020-07-16 19:35:00|66.518|66.595|66.51|66.59|170352
1594928400|2020-07-16 19:40:00|66.59|66.62|66.44|66.45|331351
1594928700|2020-07-16 19:45:00|66.455|66.58|66.45|66.49|280868
1594929000|2020-07-16 19:50:00|66.49|66.55|66.43|66.545|375254
1594929300|2020-07-16 19:55:00|66.54|66.63|66.48|66.56|714385
1594929600|2020-07-16 20:00:00|66.59|66.59|66.59|66.59|0
1594930500|2020-07-16 20:15:00|66.59|66.6|66.52|66.52|0
1594930800|2020-07-16 20:20:00|66.52|66.52|66.4|66.4|0
1594931100|2020-07-16 20:25:00|66.4|66.59|65.564|66.4|0
1594931400|2020-07-16 20:30:00|66.33|66.59|66.33|66.59|0
1594931700|2020-07-16 20:35:00|66.33|66.35|66.24|66.24|0
1594932000|2020-07-16 20:40:00|66.15|66.15|66.1|66.1|0
1594932300|2020-07-16 20:45:00|66.12|66.12|66.1|66.1|0
1594932600|2020-07-16 20:50:00|66.08|66.2|66.08|66.2|0
1594932900|2020-07-16 20:55:00|66.2|66.2|66.2|66.2|0
1594933200|2020-07-16 21:00:00|66.2|66.2|66.2|66.2|0
1594933800|2020-07-16 21:10:00|66.2|66.2|66.2|66.2|0
1594942500|2020-07-16 23:35:00|66.39|66.39|66.39|66.39|0
1594942800|2020-07-16 23:40:00|66.39|66.39|66.39|66.39|0
1594973700|2020-07-17 08:15:00|66.79|66.88|66.79|66.88|0
1594974000|2020-07-17 08:20:00|66.99|67|66.99|67|0
1594975200|2020-07-17 08:40:00|67.25|67.25|67.25|67.25|0
1594975800|2020-07-17 08:50:00|67.35|67.35|67.05|67.05|0
1594978500|2020-07-17 09:35:00|67.37|67.37|67.37|67.37|0
1594978800|2020-07-17 09:40:00|67.36|67.36|67.36|67.36|0
1594979400|2020-07-17 09:50:00|67.38|67.38|67.38|67.38|0
1594979700|2020-07-17 09:55:00|67.3|67.3|67.3|67.3|0
1594980600|2020-07-17 10:10:00|67.38|67.44|67.38|67.44|0
1594980900|2020-07-17 10:15:00|67.46|67.46|67.46|67.46|0
1594983900|2020-07-17 11:05:00|67.56|67.65|67.56|67.6|0
1594984500|2020-07-17 11:15:00|67.55|67.55|67.4|67.4|0
1594984800|2020-07-17 11:20:00|67.27|67.27|67.26|67.26|0
1594985100|2020-07-17 11:25:00|67.27|67.27|67.27|67.27|0
1594985400|2020-07-17 11:30:00|67.25|67.27|67.25|67.27|0
1594985700|2020-07-17 11:35:00|67.24|67.24|67.24|67.24|0
1594986000|2020-07-17 11:40:00|67.27|67.27|67.27|67.27|0
1594986300|2020-07-17 11:45:00|67.27|67.27|67.27|67.27|0
1594986600|2020-07-17 11:50:00|67.27|67.27|67.27|67.27|0
1594987200|2020-07-17 12:00:00|67.2|67.2|67.2|67.2|0
1594988100|2020-07-17 12:15:00|67.4|67.575|67.07|67.07|0
1594988400|2020-07-17 12:20:00|67.14|67.24|67.12|67.21|0
1594988700|2020-07-17 12:25:00|67.22|67.3|67.22|67.3|0
1594989000|2020-07-17 12:30:00|67.35|67.35|67.25|67.35|0
1594989900|2020-07-17 12:45:00|67.32|67.32|67.25|67.25|0
1594990200|2020-07-17 12:50:00|67.25|67.25|67.25|67.25|0
1594990500|2020-07-17 12:55:00|67.25|67.25|67.25|67.25|0
1594990800|2020-07-17 13:00:00|67.25|67.31|67.25|67.29|0
1594991100|2020-07-17 13:05:00|67.29|67.3|67.22|67.22|0
1594991400|2020-07-17 13:10:00|67.15|67.2|67.15|67.2|0
1594991700|2020-07-17 13:15:00|67.11|67.14|67.05|67.05|0
1594992000|2020-07-17 13:20:00|67.02|67.04|67|67.04|0
1594992300|2020-07-17 13:25:00|67|67.05|67|67.05|0
1594992600|2020-07-17 13:30:00|67.31|68|67.29|67.463|1122727
1594992900|2020-07-17 13:35:00|67.47|67.64|67.1|67.32|328593
1594993200|2020-07-17 13:40:00|67.32|67.46|67.3|67.32|266793
1594993500|2020-07-17 13:45:00|67.32|67.42|67.28|67.365|233442
1594993800|2020-07-17 13:50:00|67.37|67.5|67.26|67.31|206540
1594994100|2020-07-17 13:55:00|67.31|67.43|67.276|67.32|146957
1594994400|2020-07-17 14:00:00|67.3|67.457|67.29|67.375|168749
1594994700|2020-07-17 14:05:00|67.37|67.62|67.37|67.57|140277
1594995000|2020-07-17 14:10:00|67.575|67.74|67.51|67.74|161078
1594995300|2020-07-17 14:15:00|67.74|67.81|67.625|67.725|213677
1594995600|2020-07-17 14:20:00|67.73|67.88|67.7|67.702|189752
1594995900|2020-07-17 14:25:00|67.7|67.8|67.5|67.5|325281
1594996200|2020-07-17 14:30:00|67.51|67.52|67.22|67.31|235967
1594996500|2020-07-17 14:35:00|67.32|67.502|67.22|67.45|139926
1594996800|2020-07-17 14:40:00|67.45|67.48|67.31|67.33|89417
1594997100|2020-07-17 14:45:00|67.32|67.337|67.23|67.248|132832
1594997400|2020-07-17 14:50:00|67.25|67.32|67.17|67.195|120864
1594997700|2020-07-17 14:55:00|67.19|67.22|67.04|67.08|101331
1594998000|2020-07-17 15:00:00|67.085|67.24|66.95|66.95|357169
1594998300|2020-07-17 15:05:00|66.96|67.125|66.96|67.01|126265
1594998600|2020-07-17 15:10:00|67.015|67.06|66.71|66.76|197951
1594998900|2020-07-17 15:15:00|66.765|66.82|66.6|66.655|319101
1594999200|2020-07-17 15:20:00|66.66|66.79|66.63|66.7|991696
1594999500|2020-07-17 15:25:00|66.695|66.93|66.695|66.75|387679
1594999800|2020-07-17 15:30:00|66.755|66.84|66.625|66.665|203831
1595000100|2020-07-17 15:35:00|66.665|66.685|66.55|66.635|77841
1595000400|2020-07-17 15:40:00|66.635|66.68|66.515|66.52|107814
1595000700|2020-07-17 15:45:00|66.53|66.545|66.37|66.48|186270
1595001000|2020-07-17 15:50:00|66.48|66.631|66.455|66.63|119481
1595001300|2020-07-17 15:55:00|66.625|66.78|66.625|66.78|58234
1595001600|2020-07-17 16:00:00|66.78|66.82|66.715|66.79|86204
1595001900|2020-07-17 16:05:00|66.79|66.85|66.71|66.83|107099
1595002200|2020-07-17 16:10:00|66.84|66.85|66.77|66.778|117324
1595002500|2020-07-17 16:15:00|66.775|66.8|66.7|66.72|48671
1595002800|2020-07-17 16:20:00|66.72|66.74|66.6|66.74|79730
1595003100|2020-07-17 16:25:00|66.75|66.79|66.7|66.715|78665
1595003400|2020-07-17 16:30:00|66.715|66.78|66.69|66.725|43994
1595003700|2020-07-17 16:35:00|66.73|66.765|66.685|66.685|57418
1595004000|2020-07-17 16:40:00|66.685|66.69|66.57|66.605|65288
1595004300|2020-07-17 16:45:00|66.6|66.6|66.5|66.52|58589
1595004600|2020-07-17 16:50:00|66.52|66.58|66.47|66.485|67461
1595004900|2020-07-17 16:55:00|66.49|66.49|66.4|66.485|73232
1595005200|2020-07-17 17:00:00|66.487|66.56|66.487|66.56|39638
1595005500|2020-07-17 17:05:00|66.56|66.606|66.525|66.525|55353
1595005800|2020-07-17 17:10:00|66.525|66.58|66.48|66.485|44487
1595006100|2020-07-17 17:15:00|66.48|66.54|66.4|66.464|74988
1595006400|2020-07-17 17:20:00|66.47|66.56|66.455|66.55|52375
1595006700|2020-07-17 17:25:00|66.54|66.58|66.48|66.49|55423
1595007000|2020-07-17 17:30:00|66.495|66.558|66.49|66.515|42585
1595007300|2020-07-17 17:35:00|66.515|66.54|66.48|66.48|41081
1595007600|2020-07-17 17:40:00|66.489|66.61|66.48|66.58|59385
1595007900|2020-07-17 17:45:00|66.58|66.58|66.49|66.52|32626
1595008200|2020-07-17 17:50:00|66.519|66.55|66.47|66.475|47992
1595008500|2020-07-17 17:55:00|66.475|66.51|66.45|66.47|39137
1595008800|2020-07-17 18:00:00|66.47|66.68|66.47|66.65|72341
1595009100|2020-07-17 18:05:00|66.65|66.72|66.642|66.695|54783
1595009400|2020-07-17 18:10:00|66.68|66.69|66.61|66.63|45916
1595009700|2020-07-17 18:15:00|66.625|66.625|66.56|66.58|59049
1595010000|2020-07-17 18:20:00|66.57|66.61|66.56|66.599|57209
1595010300|2020-07-17 18:25:00|66.6|66.62|66.58|66.585|33528
1595010600|2020-07-17 18:30:00|66.59|66.6|66.51|66.515|49188
1595010900|2020-07-17 18:35:00|66.515|66.52|66.465|66.5|68827
1595011200|2020-07-17 18:40:00|66.49|66.58|66.49|66.57|48243
1595011500|2020-07-17 18:45:00|66.565|66.62|66.56|66.57|66168
1595011800|2020-07-17 18:50:00|66.57|66.61|66.56|66.6|31664
1595012100|2020-07-17 18:55:00|66.595|66.61|66.54|66.54|43661
1595012400|2020-07-17 19:00:00|66.55|66.56|66.442|66.48|48584
1595012700|2020-07-17 19:05:00|66.47|66.505|66.43|66.45|48895
1595013000|2020-07-17 19:10:00|66.45|66.54|66.43|66.5|48681
1595013300|2020-07-17 19:15:00|66.5|66.5|66.44|66.47|48525
1595013600|2020-07-17 19:20:00|66.47|66.53|66.46|66.49|65843
1595013900|2020-07-17 19:25:00|66.495|66.51|66.44|66.465|85819
1595014200|2020-07-17 19:30:00|66.465|66.47|66.43|66.445|93681
1595014500|2020-07-17 19:35:00|66.445|66.53|66.44|66.46|140174
1595014800|2020-07-17 19:40:00|66.45|66.532|66.41|66.5|166568
1595015100|2020-07-17 19:45:00|66.49|66.71|66.47|66.559|161473
1595015400|2020-07-17 19:50:00|66.55|66.55|66.46|66.53|296675
1595015700|2020-07-17 19:55:00|66.531|66.54|66.4|66.4|461225
1595016000|2020-07-17 20:00:00|66.4|66.4|66.4|66.4|304073
1595016900|2020-07-17 20:15:00|66.4|66.961|66.4|66.4|0
1595017200|2020-07-17 20:20:00|66.39|66.39|66.39|66.39|0
1595017500|2020-07-17 20:25:00|66.961|66.961|66.48|66.48|0
1595017800|2020-07-17 20:30:00|66.48|66.48|66.4|66.4|0
1595018100|2020-07-17 20:35:00|66.38|66.38|66.38|66.38|0
1595019900|2020-07-17 21:05:00|66.41|66.41|66.41|66.41|0
1595020500|2020-07-17 21:15:00|66.4|66.4|66.4|66.4|0
1595020800|2020-07-17 21:20:00|66.4|66.4|66.4|66.4|0
1595021700|2020-07-17 21:35:00|66.4|66.4|66.4|66.4|0
1595022600|2020-07-17 21:50:00|66.53|66.53|66.4|66.4|0
1595023200|2020-07-17 22:00:00|66.45|66.45|66.45|66.45|0
1595023500|2020-07-17 22:05:00|66.53|66.53|66.53|66.53|0
1595023800|2020-07-17 22:10:00|66.54|66.54|66.54|66.54|0
1595025000|2020-07-17 22:30:00|66.53|66.54|66.53|66.54|0
1595025300|2020-07-17 22:35:00|66.5|66.5|66.5|66.5|0
1595025600|2020-07-17 22:40:00|66.53|66.53|66.53|66.53|0
1595029200|2020-07-17 23:40:00|66.54|66.54|66.54|66.54|0
1595234100|2020-07-20 08:35:00|66.7|66.7|66.7|66.7|0
1595234400|2020-07-20 08:40:00|66.5|66.5|66.5|66.5|0
1595234700|2020-07-20 08:45:00|66.5|66.5|66.5|66.5|0
1595235300|2020-07-20 08:55:00|66.5|66.5|66.5|66.5|0
1595235600|2020-07-20 09:00:00|66.5|66.5|66.5|66.5|0
1595237400|2020-07-20 09:30:00|66.88|66.88|66.88|66.88|0
1595237700|2020-07-20 09:35:00|66.88|66.88|66.88|66.88|0
1595238300|2020-07-20 09:45:00|66.88|66.88|66.88|66.88|0
1595238600|2020-07-20 09:50:00|66.88|66.88|66.88|66.88|0
1595238900|2020-07-20 09:55:00|66.88|66.88|66.88|66.88|0
1595240700|2020-07-20 10:25:00|66.87|66.87|66.87|66.87|0
1595241000|2020-07-20 10:30:00|66.86|66.86|66.86|66.86|0
1595243700|2020-07-20 11:15:00|66.75|66.75|66.64|66.64|0
1595244000|2020-07-20 11:20:00|66.65|66.65|66.65|66.65|0
1595245200|2020-07-20 11:40:00|66.65|66.75|66.65|66.75|0
1595245800|2020-07-20 11:50:00|66.75|66.75|66.75|66.75|0
1595246100|2020-07-20 11:55:00|66.53|66.53|66.53|66.53|0
1595246400|2020-07-20 12:00:00|66.53|66.53|66.53|66.53|0
1595246700|2020-07-20 12:05:00|66.64|66.64|66.64|66.64|0
1595247300|2020-07-20 12:15:00|66.65|66.8|66.51|66.64|0
1595247600|2020-07-20 12:20:00|66.6|66.6|66.6|66.6|0
1595249100|2020-07-20 12:45:00|66.64|66.64|66.6|66.6|0
1595250000|2020-07-20 13:00:00|66.6|66.6|66.6|66.6|0
1595250600|2020-07-20 13:10:00|66.63|66.63|66.63|66.63|0
1595250900|2020-07-20 13:15:00|66.75|66.786|66.6|66.6|0
1595251200|2020-07-20 13:20:00|66.6|66.74|66.6|66.71|0
1595251500|2020-07-20 13:25:00|66.7|66.7|66.62|66.62|0
1595251800|2020-07-20 13:30:00|66.7|66.98|66.09|66.27|615432
1595252100|2020-07-20 13:35:00|66.27|66.32|65.8|65.94|339463
1595252400|2020-07-20 13:40:00|65.937|66.06|65.8|65.98|164399
1595252700|2020-07-20 13:45:00|65.975|66.13|65.91|66.03|291291
1595253000|2020-07-20 13:50:00|66.035|66.16|65.98|66.09|101928
1595253300|2020-07-20 13:55:00|66.095|66.14|66|66.06|94937
1595253600|2020-07-20 14:00:00|66.06|66.32|66.06|66.31|123995
1595253900|2020-07-20 14:05:00|66.3|66.45|66.29|66.37|73329
1595254200|2020-07-20 14:10:00|66.38|66.46|66.35|66.42|75388
1595254500|2020-07-20 14:15:00|66.416|66.44|66.345|66.425|69704
1595254800|2020-07-20 14:20:00|66.42|66.45|66.39|66.43|73197
1595255100|2020-07-20 14:25:00|66.43|66.586|66.395|66.525|115801
1595255400|2020-07-20 14:30:00|66.53|66.64|66.5|66.61|64290
1595255700|2020-07-20 14:35:00|66.61|66.65|66.555|66.62|72956
1595256000|2020-07-20 14:40:00|66.62|66.7|66.585|66.59|66940
1595256300|2020-07-20 14:45:00|66.57|66.7|66.55|66.64|86811
1595256600|2020-07-20 14:50:00|66.64|66.69|66.62|66.635|59943
1595256900|2020-07-20 14:55:00|66.635|66.659|66.56|66.611|58779
1595257200|2020-07-20 15:00:00|66.63|66.655|66.61|66.635|41267
1595257500|2020-07-20 15:05:00|66.64|66.66|66.6|66.615|47013
1595257800|2020-07-20 15:10:00|66.61|66.71|66.61|66.672|48928
1595258100|2020-07-20 15:15:00|66.68|66.74|66.62|66.655|42769
1595258400|2020-07-20 15:20:00|66.66|66.79|66.66|66.775|80799
1595258700|2020-07-20 15:25:00|66.77|66.8|66.75|66.8|32189
1595259000|2020-07-20 15:30:00|66.81|66.83|66.732|66.732|33783
1595259300|2020-07-20 15:35:00|66.74|66.79|66.71|66.78|33384
1595259600|2020-07-20 15:40:00|66.78|66.788|66.73|66.73|37587
1595259900|2020-07-20 15:45:00|66.73|66.765|66.68|66.69|28744
1595260200|2020-07-20 15:50:00|66.695|66.695|66.54|66.54|42812
1595260500|2020-07-20 15:55:00|66.54|66.545|66.452|66.54|55101
1595260800|2020-07-20 16:00:00|66.535|66.535|66.425|66.485|45910
1595261100|2020-07-20 16:05:00|66.49|66.503|66.41|66.424|48707
1595261400|2020-07-20 16:10:00|66.42|66.496|66.415|66.48|28338
1595261700|2020-07-20 16:15:00|66.49|66.51|66.44|66.45|46735
1595262000|2020-07-20 16:20:00|66.452|66.49|66.405|66.445|34898
1595262300|2020-07-20 16:25:00|66.44|66.445|66.38|66.405|40628
1595262600|2020-07-20 16:30:00|66.405|66.42|66.38|66.418|30955
1595262900|2020-07-20 16:35:00|66.417|66.46|66.405|66.455|22931
1595263200|2020-07-20 16:40:00|66.455|66.52|66.445|66.515|35011
1595263500|2020-07-20 16:45:00|66.51|66.52|66.5|66.505|27160
1595263800|2020-07-20 16:50:00|66.51|66.52|66.472|66.515|38221
1595264100|2020-07-20 16:55:00|66.515|66.53|66.482|66.53|24512
1595264400|2020-07-20 17:00:00|66.525|66.549|66.51|66.51|21475
1595264700|2020-07-20 17:05:00|66.51|66.52|66.47|66.47|25516
1595265000|2020-07-20 17:10:00|66.471|66.5|66.455|66.46|26045
1595265300|2020-07-20 17:15:00|66.465|66.5|66.44|66.45|26447
1595265600|2020-07-20 17:20:00|66.445|66.45|66.405|66.43|27039
1595265900|2020-07-20 17:25:00|66.428|66.46|66.355|66.395|39637
1595266200|2020-07-20 17:30:00|66.404|66.409|66.31|66.32|56899
1595266500|2020-07-20 17:35:00|66.32|66.38|66.305|66.38|55222
1595266800|2020-07-20 17:40:00|66.38|66.43|66.35|66.37|30393
1595267100|2020-07-20 17:45:00|66.36|66.36|66.31|66.31|40179
1595267400|2020-07-20 17:50:00|66.32|66.42|66.3|66.4|44451
1595267700|2020-07-20 17:55:00|66.396|66.455|66.39|66.39|66194
1595268000|2020-07-20 18:00:00|66.39|66.45|66.39|66.442|51356
1595268300|2020-07-20 18:05:00|66.44|66.48|66.435|66.46|39248
1595268600|2020-07-20 18:10:00|66.46|66.56|66.45|66.54|39243
1595268900|2020-07-20 18:15:00|66.542|66.542|66.46|66.475|34982
1595269200|2020-07-20 18:20:00|66.47|66.52|66.46|66.51|29670
1595269500|2020-07-20 18:25:00|66.52|66.53|66.45|66.475|45259
1595269800|2020-07-20 18:30:00|66.475|66.52|66.41|66.515|54103
1595270100|2020-07-20 18:35:00|66.52|66.525|66.45|66.454|41750
1595270400|2020-07-20 18:40:00|66.455|66.56|66.45|66.559|61347
1595270700|2020-07-20 18:45:00|66.55|66.55|66.45|66.505|68835
1595271000|2020-07-20 18:50:00|66.5|66.5|66.4|66.4|32602
1595271300|2020-07-20 18:55:00|66.42|66.43|66.29|66.29|56521
1595271600|2020-07-20 19:00:00|66.29|66.36|66.26|66.33|73089
1595271900|2020-07-20 19:05:00|66.329|66.39|66.32|66.352|60353
1595272200|2020-07-20 19:10:00|66.355|66.38|66.34|66.37|71659
1595272500|2020-07-20 19:15:00|66.37|66.55|66.36|66.54|112101
1595272800|2020-07-20 19:20:00|66.54|66.64|66.54|66.62|112156
1595273100|2020-07-20 19:25:00|66.625|66.7|66.61|66.66|84506
1595273400|2020-07-20 19:30:00|66.655|66.67|66.62|66.65|76658
1595273700|2020-07-20 19:35:00|66.65|66.735|66.63|66.73|68242
1595274000|2020-07-20 19:40:00|66.74|66.78|66.73|66.76|112756
1595274300|2020-07-20 19:45:00|66.765|66.84|66.755|66.82|88111
1595274600|2020-07-20 19:50:00|66.825|66.955|66.81|66.94|184660
1595274900|2020-07-20 19:55:00|66.93|66.96|66.79|66.89|286133
1595275200|2020-07-20 20:00:00|66.89|66.89|66.89|66.89|0
1595276100|2020-07-20 20:15:00|66.89|66.89|66.89|66.89|0
1595277300|2020-07-20 20:35:00|66.96|66.96|66.96|66.96|0
1595277600|2020-07-20 20:40:00|66.89|66.89|66.89|66.89|0
1595277900|2020-07-20 20:45:00|66.89|66.89|66.89|66.89|0
1595278800|2020-07-20 21:00:00|66.89|66.89|66.89|66.89|0
1595279400|2020-07-20 21:10:00|66.86|66.86|66.86|66.86|0
1595281500|2020-07-20 21:45:00|66.89|66.89|66.89|66.89|0
1595282400|2020-07-20 22:00:00|66.89|66.89|66.89|66.89|0
1595282700|2020-07-20 22:05:00|66.89|66.89|66.89|66.89|0
1595285400|2020-07-20 22:50:00|66.7|66.7|66.7|66.7|0
1595288400|2020-07-20 23:40:00|66.72|66.72|66.72|66.72|0
1595288700|2020-07-20 23:45:00|66.71|66.71|66.71|66.71|0
1595289000|2020-07-20 23:50:00|66.8|66.8|66.8|66.8|0
1595319300|2020-07-21 08:15:00|68.28|69.65|68.27|69.42|0
1595319600|2020-07-21 08:20:00|69.4|69.4|69.4|69.4|0
1595319900|2020-07-21 08:25:00|69.4|69.5|69.4|69.5|0
1595320200|2020-07-21 08:30:00|69.4|69.4|69.4|69.4|0
1595320500|2020-07-21 08:35:00|69.41|69.5|69.41|69.5|0
1595321100|2020-07-21 08:45:00|69.6|69.6|69.6|69.6|0
1595321400|2020-07-21 08:50:00|69.7|69.85|69.6|69.85|0
1595321700|2020-07-21 08:55:00|69.65|69.65|69.6|69.6|0
1595322900|2020-07-21 09:15:00|69.7|69.7|69.65|69.65|0
1595323200|2020-07-21 09:20:00|69.65|69.65|69.65|69.65|0
1595324100|2020-07-21 09:35:00|69.65|69.65|69.65|69.65|0
1595324400|2020-07-21 09:40:00|69.65|69.65|69.65|69.65|0
1595324700|2020-07-21 09:45:00|69.65|69.65|69.65|69.65|0
1595325600|2020-07-21 10:00:00|69.7|69.75|69.7|69.75|0
1595325900|2020-07-21 10:05:00|69.75|69.75|69.75|69.75|0
1595326800|2020-07-21 10:20:00|69.75|69.75|69.75|69.75|0
1595327100|2020-07-21 10:25:00|69.65|69.65|69.65|69.65|0
1595328300|2020-07-21 10:45:00|69.65|69.65|69.65|69.65|0
1595328900|2020-07-21 10:55:00|69.53|69.53|69.5|69.5|0
1595329200|2020-07-21 11:00:00|69.5|69.5|69.5|69.5|0
1595329500|2020-07-21 11:05:00|69.51|69.51|69.5|69.5|0
1595329800|2020-07-21 11:10:00|69.5|69.5|69.42|69.42|0
1595330100|2020-07-21 11:15:00|69.41|69.49|69.34|69.35|0
1595330400|2020-07-21 11:20:00|69.35|69.35|69.35|69.35|0
1595330700|2020-07-21 11:25:00|69.4|69.4|69.4|69.4|0
1595331000|2020-07-21 11:30:00|69.35|69.35|69.2|69.2|0
1595331300|2020-07-21 11:35:00|69.25|69.25|69.25|69.25|0
1595331600|2020-07-21 11:40:00|69.25|69.25|69.25|69.25|0
1595331900|2020-07-21 11:45:00|69.25|69.25|69.25|69.25|0
1595332200|2020-07-21 11:50:00|69.35|69.35|69.25|69.25|0
1595332500|2020-07-21 11:55:00|69.25|69.3|69.25|69.25|0
1595332800|2020-07-21 12:00:00|69.25|69.25|69.25|69.25|0
1595333100|2020-07-21 12:05:00|69.26|69.29|69.26|69.29|0
1595333400|2020-07-21 12:10:00|69.25|69.25|69.25|69.25|0
1595333700|2020-07-21 12:15:00|69.25|69.5|68.98|69|0
1595334000|2020-07-21 12:20:00|69.1|69.2|69.1|69.2|0
1595334600|2020-07-21 12:30:00|69.12|69.24|69.1|69.15|0
1595334900|2020-07-21 12:35:00|69.16|69.16|69.15|69.15|0
1595335200|2020-07-21 12:40:00|69.24|69.24|69.24|69.24|0
1595335800|2020-07-21 12:50:00|69.25|69.25|69.2|69.2|0
1595336100|2020-07-21 12:55:00|69.19|69.19|69.1|69.1|0
1595336400|2020-07-21 13:00:00|69.1|69.12|69.1|69.12|0
1595336700|2020-07-21 13:05:00|69.1|69.1|69.01|69.01|0
1595337000|2020-07-21 13:10:00|68.99|69.099|68.96|69.099|0
1595337300|2020-07-21 13:15:00|68.8|68.85|68.8|68.85|0
1595337600|2020-07-21 13:20:00|68.89|69|68.8|68.96|0
1595337900|2020-07-21 13:25:00|68.85|68.95|68.64|68.74|0
1595338200|2020-07-21 13:30:00|68.84|69.25|68.595|68.6|1104269
1595338500|2020-07-21 13:35:00|68.6|68.915|68.54|68.54|452549
1595338800|2020-07-21 13:40:00|68.54|68.605|68.255|68.258|461672
1595339100|2020-07-21 13:45:00|68.255|68.315|68.2|68.285|296596
1595339400|2020-07-21 13:50:00|68.285|68.68|68.28|68.68|307663
1595339700|2020-07-21 13:55:00|68.675|68.82|68.675|68.8|207596
1595340000|2020-07-21 14:00:00|68.807|68.86|68.67|68.82|228087
1595340300|2020-07-21 14:05:00|68.825|68.833|68.53|68.53|218621
1595340600|2020-07-21 14:10:00|68.53|68.65|68.475|68.485|128823
1595340900|2020-07-21 14:15:00|68.49|68.68|68.43|68.68|183979
1595341200|2020-07-21 14:20:00|68.67|68.67|68.495|68.5|116633
1595341500|2020-07-21 14:25:00|68.51|68.53|68.31|68.415|241479
1595341800|2020-07-21 14:30:00|68.415|68.5|68.34|68.35|229920
1595342100|2020-07-21 14:35:00|68.36|68.398|68.26|68.275|96777
1595342400|2020-07-21 14:40:00|68.27|68.325|68.235|68.265|90549
1595342700|2020-07-21 14:45:00|68.27|68.335|68.255|68.27|91929
1595343000|2020-07-21 14:50:00|68.27|68.41|68.27|68.41|96749
1595343300|2020-07-21 14:55:00|68.42|68.49|68.3|68.315|109719
1595343600|2020-07-21 15:00:00|68.315|68.38|68.295|68.305|86576
1595343900|2020-07-21 15:05:00|68.31|68.32|68.215|68.229|76749
1595344200|2020-07-21 15:10:00|68.23|68.24|68.09|68.22|178469
1595344500|2020-07-21 15:15:00|68.23|68.34|68.195|68.28|97588
1595344800|2020-07-21 15:20:00|68.295|68.33|68.18|68.255|60300
1595345100|2020-07-21 15:25:00|68.25|68.28|68.115|68.23|80494
1595345400|2020-07-21 15:30:00|68.23|68.255|68.145|68.21|71126
1595345700|2020-07-21 15:35:00|68.212|68.23|68.045|68.075|77835
1595346000|2020-07-21 15:40:00|68.07|68.13|68.03|68.09|71431
1595346300|2020-07-21 15:45:00|68.09|68.11|68.02|68.07|51957
1595346600|2020-07-21 15:50:00|68.07|68.12|67.94|67.99|107214
1595346900|2020-07-21 15:55:00|67.98|68.03|67.87|68.03|67286
1595347200|2020-07-21 16:00:00|68.03|68.135|68.01|68.13|58929
1595347500|2020-07-21 16:05:00|68.14|68.24|68.11|68.18|75139
1595347800|2020-07-21 16:10:00|68.18|68.32|68.17|68.32|94018
1595348100|2020-07-21 16:15:00|68.31|68.36|68.265|68.3|77886
1595348400|2020-07-21 16:20:00|68.3|68.425|68.282|68.37|68687
1595348700|2020-07-21 16:25:00|68.37|68.37|68.275|68.3|58805
1595349000|2020-07-21 16:30:00|68.3|68.395|68.28|68.36|67273
1595349300|2020-07-21 16:35:00|68.37|68.37|68.22|68.25|60249
1595349600|2020-07-21 16:40:00|68.25|68.32|68.215|68.32|85740
1595349900|2020-07-21 16:45:00|68.314|68.35|68.18|68.2|136668
1595350200|2020-07-21 16:50:00|68.205|68.21|68.1|68.13|52716
1595350500|2020-07-21 16:55:00|68.135|68.217|68.105|68.21|70669
1595350800|2020-07-21 17:00:00|68.21|68.219|68.15|68.15|55783
1595351100|2020-07-21 17:05:00|68.15|68.17|68.1|68.11|51716
1595351400|2020-07-21 17:10:00|68.12|68.14|67.986|67.986|76166
1595351700|2020-07-21 17:15:00|67.98|68.025|67.96|67.97|77669
1595352000|2020-07-21 17:20:00|67.97|67.99|67.92|67.97|67666
1595352300|2020-07-21 17:25:00|67.97|68.075|67.93|68.045|78634
1595352600|2020-07-21 17:30:00|68.04|68.065|68|68|94210
1595352900|2020-07-21 17:35:00|68.01|68.02|67.97|68.005|80402
1595353200|2020-07-21 17:40:00|68.005|68.1|68.005|68.06|45256
1595353500|2020-07-21 17:45:00|68.07|68.13|68.06|68.13|48323
1595353800|2020-07-21 17:50:00|68.13|68.21|68.12|68.19|60547
1595354100|2020-07-21 17:55:00|68.19|68.19|68.12|68.13|46452
1595354400|2020-07-21 18:00:00|68.13|68.2|68.125|68.128|56223
1595354700|2020-07-21 18:05:00|68.13|68.23|68.13|68.23|54715
1595355000|2020-07-21 18:10:00|68.235|68.27|68.22|68.23|94649
1595355300|2020-07-21 18:15:00|68.23|68.3|68.22|68.24|78861
1595355600|2020-07-21 18:20:00|68.23|68.28|68.22|68.25|64017
1595355900|2020-07-21 18:25:00|68.25|68.27|68.23|68.23|40732
1595356200|2020-07-21 18:30:00|68.235|68.235|68.1|68.105|69255
1595356500|2020-07-21 18:35:00|68.105|68.143|68.05|68.075|69809
1595356800|2020-07-21 18:40:00|68.07|68.19|68.068|68.19|47678
1595357100|2020-07-21 18:45:00|68.195|68.23|68.15|68.16|53174
1595357400|2020-07-21 18:50:00|68.15|68.21|68.14|68.21|58182
1595357700|2020-07-21 18:55:00|68.21|68.22|68.1|68.1|50523
1595358000|2020-07-21 19:00:00|68.1|68.14|68.06|68.08|59590
1595358300|2020-07-21 19:05:00|68.08|68.12|68|68.015|67521
1595358600|2020-07-21 19:10:00|68.01|68.04|67.895|67.94|120681
1595358900|2020-07-21 19:15:00|67.93|67.95|67.87|67.89|93453
1595359200|2020-07-21 19:20:00|67.89|67.92|67.835|67.87|91312
1595359500|2020-07-21 19:25:00|67.87|67.96|67.855|67.87|81201
1595359800|2020-07-21 19:30:00|67.87|67.92|67.755|67.765|132189
1595360100|2020-07-21 19:35:00|67.77|67.85|67.707|67.835|242322
1595360400|2020-07-21 19:40:00|67.83|68|67.815|68|293884
1595360700|2020-07-21 19:45:00|68|68.03|67.935|67.99|188512
1595361000|2020-07-21 19:50:00|67.99|67.99|67.74|67.82|297162
1595361300|2020-07-21 19:55:00|67.82|67.895|67.8|67.81|457383
1595361600|2020-07-21 20:00:00|67.81|67.81|67.81|67.81|0
1595362500|2020-07-21 20:15:00|67.81|68.01|67.8|68.01|0
1595363100|2020-07-21 20:25:00|68.275|68.275|68.275|68.275|0
1595363400|2020-07-21 20:30:00|67.82|67.82|67.82|67.82|0
1595363700|2020-07-21 20:35:00|68.03|68.07|68.03|68.07|0
1595364600|2020-07-21 20:50:00|68.04|68.04|68.04|68.04|0
1595365200|2020-07-21 21:00:00|67.81|67.81|67.81|67.81|0
1595365500|2020-07-21 21:05:00|68.02|68.02|68.02|68.02|0
1595367000|2020-07-21 21:30:00|68.02|68.02|68.02|68.02|0
1595369700|2020-07-21 22:15:00|68.02|68.03|68.02|68.03|0
1595370000|2020-07-21 22:20:00|68.1|68.1|68.08|68.1|0
1595370300|2020-07-21 22:25:00|68.1|68.1|68.1|68.1|0
1595371200|2020-07-21 22:40:00|68.1|68.1|68.1|68.1|0
1595372400|2020-07-21 23:00:00|68.1|68.1|68.1|68.1|0
1595373000|2020-07-21 23:10:00|68.1|68.1|68.1|68.1|0
1595405700|2020-07-22 08:15:00|67.81|67.81|67.51|67.51|0
1595406000|2020-07-22 08:20:00|68|68|68|68|0
1595407800|2020-07-22 08:50:00|68|68|68|68|0
1595408100|2020-07-22 08:55:00|68|68|68|68|0
1595409000|2020-07-22 09:10:00|68|68|68|68|0
1595411100|2020-07-22 09:45:00|68.68|68.68|68.68|68.68|0
1595416500|2020-07-22 11:15:00|68.4|68.59|68.28|68.59|0
1595418000|2020-07-22 11:40:00|68.55|68.55|68.55|68.55|0
1595418300|2020-07-22 11:45:00|68.58|68.58|68.58|68.58|0
1595418900|2020-07-22 11:55:00|68.6|68.6|68.6|68.6|0
1595419200|2020-07-22 12:00:00|68.58|68.58|68.58|68.58|0
1595419800|2020-07-22 12:10:00|68.55|68.55|68.55|68.55|0
1595420100|2020-07-22 12:15:00|68.61|68.61|68.4|68.4|0
1595420400|2020-07-22 12:20:00|68.55|68.55|68.55|68.55|0
1595420700|2020-07-22 12:25:00|68.3|68.5|68.3|68.5|0
1595421000|2020-07-22 12:30:00|68.5|68.5|68.5|68.5|0
1595421300|2020-07-22 12:35:00|68.5|68.5|68.5|68.5|0
1595422200|2020-07-22 12:50:00|68.33|68.33|68.33|68.33|0
1595422500|2020-07-22 12:55:00|68.45|68.45|68.3|68.3|0
1595422800|2020-07-22 13:00:00|68.3|68.3|68.3|68.3|0
1595423100|2020-07-22 13:05:00|68.3|68.3|68.3|68.3|0
1595423400|2020-07-22 13:10:00|68.37|68.38|68.37|68.37|0
1595423700|2020-07-22 13:15:00|68.34|68.44|68.34|68.44|0
1595424000|2020-07-22 13:20:00|68.44|68.48|68.44|68.48|0
1595424300|2020-07-22 13:25:00|68.4|68.44|68.4|68.4|0
1595424600|2020-07-22 13:30:00|68.1|68.415|68.03|68.35|615947
1595424900|2020-07-22 13:35:00|68.36|68.405|68.14|68.215|190963
1595425200|2020-07-22 13:40:00|68.2|68.29|68.17|68.215|180829
1595425500|2020-07-22 13:45:00|68.22|68.425|68.215|68.425|134933
1595425800|2020-07-22 13:50:00|68.428|68.663|68.42|68.66|133326
1595426100|2020-07-22 13:55:00|68.655|68.82|68.58|68.75|219071
1595426400|2020-07-22 14:00:00|68.75|68.9|68.75|68.895|209716
1595426700|2020-07-22 14:05:00|68.9|68.9|68.675|68.694|136313
1595427000|2020-07-22 14:10:00|68.695|68.87|68.61|68.68|86987
1595427300|2020-07-22 14:15:00|68.68|68.75|68.59|68.59|104710
1595427600|2020-07-22 14:20:00|68.585|68.59|68.422|68.44|117925
1595427900|2020-07-22 14:25:00|68.441|68.47|68.29|68.3|92481
1595428200|2020-07-22 14:30:00|68.3|68.37|68.22|68.325|105023
1595428500|2020-07-22 14:35:00|68.325|68.38|68.275|68.34|72228
1595428800|2020-07-22 14:40:00|68.345|68.345|68.255|68.295|146820
1595429100|2020-07-22 14:45:00|68.3|68.34|68.16|68.22|117079
1595429400|2020-07-22 14:50:00|68.22|68.26|68.05|68.195|110740
1595429700|2020-07-22 14:55:00|68.2|68.29|68.19|68.25|106372
1595430000|2020-07-22 15:00:00|68.25|68.3|68.225|68.24|59262
1595430300|2020-07-22 15:05:00|68.25|68.275|68.07|68.08|88123
1595430600|2020-07-22 15:10:00|68.08|68.12|68.04|68.055|72288
1595430900|2020-07-22 15:15:00|68.05|68.14|68.045|68.055|84237
1595431200|2020-07-22 15:20:00|68.058|68.15|68.045|68.12|79355
1595431500|2020-07-22 15:25:00|68.11|68.205|68.105|68.17|68207
1595431800|2020-07-22 15:30:00|68.17|68.25|68.17|68.22|76201
1595432100|2020-07-22 15:35:00|68.22|68.23|68.13|68.19|84305
1595432400|2020-07-22 15:40:00|68.19|68.33|68.19|68.315|100123
1595432700|2020-07-22 15:45:00|68.32|68.325|68.23|68.24|68679
1595433000|2020-07-22 15:50:00|68.24|68.24|68.18|68.2|44398
1595433300|2020-07-22 15:55:00|68.21|68.24|68.17|68.17|38430
1595433600|2020-07-22 16:00:00|68.165|68.19|68.1|68.1|52082
1595433900|2020-07-22 16:05:00|68.105|68.14|68.065|68.105|47577
1595434500|2020-07-22 16:15:00|68.26|68.28|68.24|68.28|97936
1595434800|2020-07-22 16:20:00|68.27|68.275|68.21|68.24|46942
1595435100|2020-07-22 16:25:00|68.245|68.39|68.245|68.375|58972
1595435400|2020-07-22 16:30:00|68.38|68.41|68.325|68.38|62010
1595435700|2020-07-22 16:35:00|68.38|68.421|68.36|68.38|44421
1595436000|2020-07-22 16:40:00|68.375|68.375|68.27|68.275|39740
1595436300|2020-07-22 16:45:00|68.27|68.29|68.225|68.28|37387
1595436600|2020-07-22 16:50:00|68.28|68.29|68.19|68.2|36083
1595436900|2020-07-22 16:55:00|68.19|68.325|68.19|68.32|41310
1595437200|2020-07-22 17:00:00|68.32|68.32|68.23|68.3|35531
1595437500|2020-07-22 17:05:00|68.3|68.32|68.265|68.27|31925
1595437800|2020-07-22 17:10:00|68.27|68.32|68.26|68.28|40671
1595438100|2020-07-22 17:15:00|68.275|68.3|68.24|68.255|47895
1595438400|2020-07-22 17:20:00|68.25|68.25|68.19|68.23|42612
1595438700|2020-07-22 17:25:00|68.22|68.23|68.12|68.13|36467
1595439000|2020-07-22 17:30:00|68.13|68.15|68.09|68.145|44009
1595439300|2020-07-22 17:35:00|68.14|68.17|68.125|68.16|34787
1595439600|2020-07-22 17:40:00|68.17|68.26|68.16|68.26|29427
1595439900|2020-07-22 17:45:00|68.255|68.26|68.15|68.212|67803
1595440200|2020-07-22 17:50:00|68.22|68.23|68.15|68.18|42324
1595440500|2020-07-22 17:55:00|68.18|68.19|68.085|68.09|60264
1595440800|2020-07-22 18:00:00|68.095|68.235|68.095|68.22|62994
1595441100|2020-07-22 18:05:00|68.225|68.225|68.16|68.17|28798
1595441400|2020-07-22 18:10:00|68.18|68.19|68.13|68.175|48110
1595441700|2020-07-22 18:15:00|68.173|68.23|68.15|68.215|51641
1595442000|2020-07-22 18:20:00|68.22|68.225|68.12|68.15|47857
1595442300|2020-07-22 18:25:00|68.16|68.205|68.135|68.15|41531
1595442600|2020-07-22 18:30:00|68.145|68.16|68.09|68.13|38872
1595442900|2020-07-22 18:35:00|68.135|68.26|68.12|68.25|53105
1595443200|2020-07-22 18:40:00|68.26|68.285|68.21|68.27|42497
1595443500|2020-07-22 18:45:00|68.269|68.3|68.21|68.26|46972
1595443800|2020-07-22 18:50:00|68.26|68.3|68.235|68.29|31576
1595444100|2020-07-22 18:55:00|68.29|68.305|68.2|68.23|72893
1595444400|2020-07-22 19:00:00|68.24|68.3|68.24|68.25|45518
1595444700|2020-07-22 19:05:00|68.24|68.33|68.22|68.305|53546
1595445000|2020-07-22 19:10:00|68.31|68.455|68.29|68.41|63814
1595445300|2020-07-22 19:15:00|68.41|68.46|68.39|68.395|60951
1595445600|2020-07-22 19:20:00|68.39|68.46|68.37|68.421|56363
1595445900|2020-07-22 19:25:00|68.43|68.455|68.35|68.39|55080
1595446200|2020-07-22 19:30:00|68.395|68.445|68.35|68.355|63124
1595446500|2020-07-22 19:35:00|68.35|68.46|68.35|68.46|81503
1595446800|2020-07-22 19:40:00|68.46|68.54|68.455|68.51|99309
1595447100|2020-07-22 19:45:00|68.5|68.58|68.5|68.575|110095
1595447400|2020-07-22 19:50:00|68.58|68.63|68.52|68.56|244501
1595447700|2020-07-22 19:55:00|68.565|68.62|68.52|68.53|404232
1595448000|2020-07-22 20:00:00|68.53|68.53|68.53|68.53|0
1595448900|2020-07-22 20:15:00|68.53|68.53|68.381|68.5|0
1595449200|2020-07-22 20:20:00|68.4|68.4|68.4|68.4|0
1595449500|2020-07-22 20:25:00|68.4|68.4|68.08|68.39|0
1595449800|2020-07-22 20:30:00|68.2|68.53|68.2|68.53|0
1595450100|2020-07-22 20:35:00|68.53|68.53|68.53|68.53|0
1595450400|2020-07-22 20:40:00|68.4|68.4|68.4|68.4|0
1595450700|2020-07-22 20:45:00|68.4|68.4|68.28|68.28|0
1595451000|2020-07-22 20:50:00|68.4|68.4|68.4|68.4|0
1595451300|2020-07-22 20:55:00|68.4|68.4|68.4|68.4|0
1595451600|2020-07-22 21:00:00|68.3|68.33|68.3|68.33|0
1595451900|2020-07-22 21:05:00|68.4|68.4|68.4|68.4|0
1595452200|2020-07-22 21:10:00|68.53|68.53|68.27|68.27|0
1595452800|2020-07-22 21:20:00|68.5|68.53|68.5|68.53|0
1595453700|2020-07-22 21:35:00|68.3|68.3|68.3|68.3|0
1595454000|2020-07-22 21:40:00|68.5|68.5|68.5|68.5|0
1595454300|2020-07-22 21:45:00|68.5|68.5|68.5|68.5|0
1595454900|2020-07-22 21:55:00|68.5|68.5|68.5|68.5|0
1595457300|2020-07-22 22:35:00|68.3|68.3|68.3|68.3|0
1595459100|2020-07-22 23:05:00|68.53|68.53|68.53|68.53|0
1595460900|2020-07-22 23:35:00|68.53|68.53|68.53|68.53|0
1595461800|2020-07-22 23:50:00|68.53|68.53|68.5|68.5|0
1595462100|2020-07-22 23:55:00|68.3|68.3|68.3|68.3|0
1595494800|2020-07-23 09:00:00|68.7|68.7|68.7|68.7|0
1595497800|2020-07-23 09:50:00|68.7|68.7|68.7|68.7|0
1595505900|2020-07-23 12:05:00|68.6|68.6|68.6|68.6|0
1595506500|2020-07-23 12:15:00|68.555|68.7|68.555|68.7|0
1595508000|2020-07-23 12:40:00|68.54|68.6|68.54|68.6|0
1595508300|2020-07-23 12:45:00|68.54|68.54|68.5|68.5|0
1595508900|2020-07-23 12:55:00|68.51|68.51|68.51|68.51|0
1595509800|2020-07-23 13:10:00|68.402|68.49|68.402|68.46|0
1595510100|2020-07-23 13:15:00|68.44|68.45|68.44|68.45|0
1595510400|2020-07-23 13:20:00|68.2|68.2|68.2|68.2|0
1595510700|2020-07-23 13:25:00|68.21|68.47|68.21|68.43|0
1595511000|2020-07-23 13:30:00|68.26|68.37|68.08|68.15|281587
1595511300|2020-07-23 13:35:00|68.16|68.29|68.07|68.08|129602
1595511600|2020-07-23 13:40:00|68.08|68.26|68.075|68.125|85627
1595511900|2020-07-23 13:45:00|68.12|68.26|68.065|68.227|120284
1595512200|2020-07-23 13:50:00|68.22|68.3|68.16|68.296|107222
1595512500|2020-07-23 13:55:00|68.295|68.46|68.27|68.385|85834
1595512800|2020-07-23 14:00:00|68.39|68.5|68.34|68.41|86057
1595513100|2020-07-23 14:05:00|68.405|68.44|68.32|68.42|62205
1595513400|2020-07-23 14:10:00|68.42|68.43|68.11|68.14|72502
1595513700|2020-07-23 14:15:00|68.125|68.21|68.04|68.04|71307
1595514000|2020-07-23 14:20:00|68.04|68.09|68.01|68.075|61519
1595514300|2020-07-23 14:25:00|68.08|68.2|68.05|68.18|97286
1595514600|2020-07-23 14:30:00|68.19|68.368|68.19|68.345|79787
1595514900|2020-07-23 14:35:00|68.35|68.475|68.35|68.37|64123
1595515200|2020-07-23 14:40:00|68.38|68.47|68.355|68.42|59016
1595515500|2020-07-23 14:45:00|68.42|68.46|68.38|68.405|55872
1595515800|2020-07-23 14:50:00|68.4|68.4|68.2|68.23|51827
1595516100|2020-07-23 14:55:00|68.23|68.355|68.21|68.255|53445
1595516400|2020-07-23 15:00:00|68.26|68.3|68.17|68.175|216356
1595516700|2020-07-23 15:05:00|68.17|68.202|68.08|68.19|75394
1595517000|2020-07-23 15:10:00|68.19|68.28|68.155|68.22|42855
1595517300|2020-07-23 15:15:00|68.22|68.26|68.21|68.245|31933
1595517600|2020-07-23 15:20:00|68.24|68.24|68.115|68.125|40229
1595517900|2020-07-23 15:25:00|68.125|68.29|68.125|68.217|68542
1595518200|2020-07-23 15:30:00|68.22|68.288|68.17|68.245|44688
1595518500|2020-07-23 15:35:00|68.24|68.245|68.175|68.24|48098
1595518800|2020-07-23 15:40:00|68.24|68.24|68.16|68.2|50269
1595519100|2020-07-23 15:45:00|68.21|68.215|68.11|68.12|43790
1595519400|2020-07-23 15:50:00|68.12|68.13|68.04|68.07|51231
1595519700|2020-07-23 15:55:00|68.07|68.145|68.07|68.085|39247
1595520000|2020-07-23 16:00:00|68.08|68.08|67.92|67.95|117731
1595520300|2020-07-23 16:05:00|67.94|68|67.895|67.93|110450
1595520600|2020-07-23 16:10:00|67.915|67.971|67.896|67.915|118807
1595520900|2020-07-23 16:15:00|67.91|67.915|67.825|67.85|83075
1595521200|2020-07-23 16:20:00|67.855|67.885|67.81|67.825|91238
1595521500|2020-07-23 16:25:00|67.83|67.84|67.76|67.78|66698
1595521800|2020-07-23 16:30:00|67.79|67.795|67.605|67.61|98588
1595522100|2020-07-23 16:35:00|67.61|67.617|67.525|67.59|78526
1595522400|2020-07-23 16:40:00|67.59|67.68|67.58|67.645|66498
1595522700|2020-07-23 16:45:00|67.645|67.695|67.63|67.665|104319
1595523000|2020-07-23 16:50:00|67.66|67.685|67.47|67.48|142466
1595523300|2020-07-23 16:55:00|67.475|67.6|67.41|67.576|217238
1595523600|2020-07-23 17:00:00|67.57|67.72|67.555|67.705|47932
1595523900|2020-07-23 17:05:00|67.7|67.75|67.68|67.735|54883
1595524200|2020-07-23 17:10:00|67.73|67.77|67.66|67.749|49014
1595524500|2020-07-23 17:15:00|67.742|67.765|67.61|67.635|42632
1595524800|2020-07-23 17:20:00|67.637|67.645|67.475|67.51|84282
1595525100|2020-07-23 17:25:00|67.515|67.61|67.51|67.605|52150
1595525400|2020-07-23 17:30:00|67.6|67.65|67.535|67.543|78321
1595525700|2020-07-23 17:35:00|67.55|67.585|67.445|67.48|95909
1595526000|2020-07-23 17:40:00|67.49|67.495|67.38|67.42|155158
1595526300|2020-07-23 17:45:00|67.425|67.49|67.24|67.24|201943
1595526600|2020-07-23 17:50:00|67.23|67.32|67.22|67.25|74927
1595526900|2020-07-23 17:55:00|67.25|67.34|67.19|67.32|103446
1595527200|2020-07-23 18:00:00|67.31|67.325|67.06|67.06|174307
1595527500|2020-07-23 18:05:00|67.07|67.13|66.93|66.96|221349
1595527800|2020-07-23 18:10:00|66.965|66.965|66.81|66.89|150418
1595528100|2020-07-23 18:15:00|66.89|66.905|66.752|66.89|245895
1595528400|2020-07-23 18:20:00|66.89|66.93|66.825|66.925|119339
1595528700|2020-07-23 18:25:00|66.94|67.06|66.92|67.035|74841
1595529000|2020-07-23 18:30:00|67.03|67.12|66.95|67.07|132014
1595529300|2020-07-23 18:35:00|67.075|67.075|66.9|66.9|126172
1595529600|2020-07-23 18:40:00|66.9|67.14|66.89|67.12|90573
1595529900|2020-07-23 18:45:00|67.11|67.22|67.02|67.199|52352
1595530200|2020-07-23 18:50:00|67.2|67.31|67.195|67.28|65223
1595530500|2020-07-23 18:55:00|67.28|67.36|67.2|67.325|74282
1595530800|2020-07-23 19:00:00|67.33|67.34|67.251|67.3|51068
1595531100|2020-07-23 19:05:00|67.31|67.35|67.17|67.19|60718
1595531400|2020-07-23 19:10:00|67.18|67.242|67.13|67.23|50060
1595531700|2020-07-23 19:15:00|67.23|67.407|67.19|67.35|62071
1595532000|2020-07-23 19:20:00|67.36|67.39|67.24|67.24|57948
1595532300|2020-07-23 19:25:00|67.24|67.32|67.175|67.295|75198
1595532600|2020-07-23 19:30:00|67.29|67.39|67.17|67.37|80891
1595532900|2020-07-23 19:35:00|67.365|67.54|67.32|67.47|151685
1595533200|2020-07-23 19:40:00|67.465|67.54|67.415|67.43|179817
1595533500|2020-07-23 19:45:00|67.43|67.53|67.43|67.455|159330
1595533800|2020-07-23 19:50:00|67.45|67.58|67.36|67.57|359359
1595534100|2020-07-23 19:55:00|67.575|67.66|67.36|67.36|452491
1595534400|2020-07-23 20:00:00|67.37|67.37|67.37|67.37|0
1595535300|2020-07-23 20:15:00|67.37|67.37|67.37|67.37|0
1595535600|2020-07-23 20:20:00|67.37|67.37|67.37|67.37|0
1595535900|2020-07-23 20:25:00|67.35|67.66|67.35|67.66|0
1595536200|2020-07-23 20:30:00|67.6|67.85|67.59|67.7|0
1595536500|2020-07-23 20:35:00|67.52|67.9|67.52|67.9|0
1595537100|2020-07-23 20:45:00|67.9|67.9|67.9|67.9|0
1595537400|2020-07-23 20:50:00|67.54|67.93|67.54|67.93|0
1595537700|2020-07-23 20:55:00|67.92|68.2|67.92|68|0
1595538000|2020-07-23 21:00:00|68.2|68.3|68.2|68.2|0
1595538300|2020-07-23 21:05:00|68.22|68.3|68.19|68.19|0
1595538600|2020-07-23 21:10:00|68|68.3|67.37|68.26|0
1595538900|2020-07-23 21:15:00|68.1|68.3|68.1|68.3|0
1595539500|2020-07-23 21:25:00|68.34|68.34|68.34|68.34|0
1595539800|2020-07-23 21:30:00|68.32|68.5|68.32|68.5|0
1595540100|2020-07-23 21:35:00|68.55|68.88|68.55|68.88|0
1595540400|2020-07-23 21:40:00|68.85|68.85|68.85|68.85|0
1595540700|2020-07-23 21:45:00|68.85|69.32|68.85|69.3|0
1595541000|2020-07-23 21:50:00|69.48|69.8|69.4|69.6|0
1595541300|2020-07-23 21:55:00|69.6|70.1|69.5|70.1|0
1595541600|2020-07-23 22:00:00|70.55|70.55|70|70.02|0
1595541900|2020-07-23 22:05:00|70.07|70.1|67.636|70|0
1595542200|2020-07-23 22:10:00|70|70.2|70|70.16|0
1595542500|2020-07-23 22:15:00|70.16|70.4|70.16|70.4|0
1595542800|2020-07-23 22:20:00|70.6|70.6|70.4|70.45|0
1595543100|2020-07-23 22:25:00|70.49|70.55|70.45|70.55|0
1595543400|2020-07-23 22:30:00|70.5|70.7|70.48|70.65|0
1595543700|2020-07-23 22:35:00|70.52|70.55|70.48|70.5|0
1595544000|2020-07-23 22:40:00|70.4|70.51|70.4|70.5|0
1595544300|2020-07-23 22:45:00|70.55|70.7|70.5|70.7|0
1595544600|2020-07-23 22:50:00|70.55|70.6|70.48|70.5|0
1595544900|2020-07-23 22:55:00|70.51|70.6|70.5|70.5|0
1595545200|2020-07-23 23:00:00|70.5|70.5|70.5|70.5|0
1595545500|2020-07-23 23:05:00|70.6|70.7|70.6|70.6|0
1595545800|2020-07-23 23:10:00|70.75|70.83|70.74|70.83|0
1595546100|2020-07-23 23:15:00|70.9|70.9|70.81|70.81|0
1595546400|2020-07-23 23:20:00|70.81|70.81|70.5|70.5|0
1595546700|2020-07-23 23:25:00|70.5|70.6|70.5|70.5|0
1595547000|2020-07-23 23:30:00|70.5|70.5|70.5|70.5|0
1595547300|2020-07-23 23:35:00|70.5|70.5|70.5|70.5|0
1595547600|2020-07-23 23:40:00|70.14|70.52|70.14|70.52|0
1595547900|2020-07-23 23:45:00|70.32|70.48|70.25|70.25|0
1595548200|2020-07-23 23:50:00|70.26|70.26|70.25|70.26|0
1595548500|2020-07-23 23:55:00|70.25|70.26|70.25|70.25|0
1595578800|2020-07-24 08:20:00|69.03|69.03|69.03|69.03|0
1595579100|2020-07-24 08:25:00|69.1|69.2|69.1|69.2|0
1595579400|2020-07-24 08:30:00|69.11|69.22|69.11|69.22|0
1595579700|2020-07-24 08:35:00|69.15|69.2|69.15|69.2|0
1595580000|2020-07-24 08:40:00|69.22|69.22|69.22|69.22|0
1595580900|2020-07-24 08:55:00|69.22|69.22|69.22|69.22|0
1595582100|2020-07-24 09:15:00|69.4|69.5|69.4|69.5|0
1595582400|2020-07-24 09:20:00|69.41|69.54|69.41|69.51|0
1595583000|2020-07-24 09:30:00|69.5|69.5|69.25|69.25|0
1595583300|2020-07-24 09:35:00|69.03|69.03|69.03|69.03|0
1595583600|2020-07-24 09:40:00|69.07|69.07|69.07|69.07|0
1595584500|2020-07-24 09:55:00|69.28|69.44|69.28|69.44|0
1595585400|2020-07-24 10:10:00|69.47|69.47|69.47|69.47|0
1595585700|2020-07-24 10:15:00|69.35|69.35|69.35|69.35|0
1595586000|2020-07-24 10:20:00|69.29|69.35|69.29|69.35|0
1595589000|2020-07-24 11:10:00|69.25|69.5|69.25|69.5|0
1595589300|2020-07-24 11:15:00|69.21|69.7|69.21|69.7|0
1595589600|2020-07-24 11:20:00|69.6|69.6|69.6|69.6|0
1595589900|2020-07-24 11:25:00|69.46|69.65|69.46|69.53|0
1595590200|2020-07-24 11:30:00|69.6|69.65|69.57|69.65|0
1595590500|2020-07-24 11:35:00|69.7|69.7|69.69|69.7|0
1595590800|2020-07-24 11:40:00|69.7|69.9|69.7|69.9|0
1595591100|2020-07-24 11:45:00|69.95|70|69.95|69.96|0
1595591400|2020-07-24 11:50:00|69.96|70.05|69.94|70.02|0
1595591700|2020-07-24 11:55:00|70.03|70.14|70.03|70.1|0
1595592000|2020-07-24 12:00:00|70.12|70.2|70.12|70.2|0
1595592300|2020-07-24 12:05:00|70.15|70.15|70|70.05|0
1595592600|2020-07-24 12:10:00|70.05|70.05|70.04|70.04|0
1595592900|2020-07-24 12:15:00|69.695|70.2|69.25|70.19|0
1595593200|2020-07-24 12:20:00|70.05|70.1|70.05|70.1|0
1595593500|2020-07-24 12:25:00|70.1|70.2|70|70.2|0
1595593800|2020-07-24 12:30:00|70.1|70.1|69.93|70.1|0
1595594100|2020-07-24 12:35:00|69.94|69.98|69.93|69.94|0
1595594400|2020-07-24 12:40:00|69.9|69.98|69.9|69.98|0
1595594700|2020-07-24 12:45:00|69.98|70.08|69.9|70.07|0
1595595000|2020-07-24 12:50:00|70.02|70.1|70.01|70.1|0
1595595300|2020-07-24 12:55:00|70.06|70.15|70.05|70.15|0
1595595600|2020-07-24 13:00:00|70.11|70.4|70.11|70.4|0
1595595900|2020-07-24 13:05:00|70.35|70.4|70.34|70.36|0
1595596200|2020-07-24 13:10:00|70.36|70.39|70.28|70.29|0
1595596500|2020-07-24 13:15:00|70.33|70.35|70.25|70.25|0
1595596800|2020-07-24 13:20:00|70.25|70.5|70.2|70.41|0
1595597100|2020-07-24 13:25:00|70.43|70.5|70.35|70.49|0
1595597400|2020-07-24 13:30:00|71.4|75.7|71.35|74.955|5437505
1595597700|2020-07-24 13:35:00|74.93|75.37|73.38|73.83|2425154
1595598000|2020-07-24 13:40:00|73.842|74.51|73.31|74.48|1349326
1595598300|2020-07-24 13:45:00|74.47|74.56|74.07|74.41|1113980
1595598600|2020-07-24 13:50:00|74.39|74.8|74.25|74.352|905964
1595598900|2020-07-24 13:55:00|74.33|74.75|74.22|74.573|686185
1595599200|2020-07-24 14:00:00|74.58|75.5|74.57|75.47|1159471
1595599500|2020-07-24 14:05:00|75.47|75.77|75.05|75.655|722078
1595599800|2020-07-24 14:10:00|75.65|75.68|75.25|75.56|661891
1595600100|2020-07-24 14:15:00|75.565|76.28|75.5|76.075|1088362
1595600400|2020-07-24 14:20:00|76.075|76.64|76.06|76.605|602493
1595600700|2020-07-24 14:25:00|76.607|76.65|76.27|76.51|585111
1595601000|2020-07-24 14:30:00|76.514|76.89|76.26|76.27|591385
1595601300|2020-07-24 14:35:00|76.26|76.63|76.09|76.37|668872
1595601600|2020-07-24 14:40:00|76.4|76.65|75.55|75.645|695541
1595601900|2020-07-24 14:45:00|75.65|76.024|74.91|75.09|997382
1595602200|2020-07-24 14:50:00|75.1|75.795|75|75.73|637597
1595602500|2020-07-24 14:55:00|75.73|75.75|75.3|75.33|375169
1595602800|2020-07-24 15:00:00|75.33|75.5|74.08|74.18|1062286
1595603100|2020-07-24 15:05:00|74.18|74.86|74.17|74.62|596583
1595603400|2020-07-24 15:10:00|74.62|74.93|74.36|74.435|484849
1595603700|2020-07-24 15:15:00|74.435|74.82|74.375|74.59|312093
1595604000|2020-07-24 15:20:00|74.58|74.78|74.32|74.495|398698
1595604300|2020-07-24 15:25:00|74.49|74.66|74.485|74.575|373920
1595604600|2020-07-24 15:30:00|74.58|74.96|74.57|74.93|356351
1595604900|2020-07-24 15:35:00|74.93|75.31|74.92|75.025|441271
1595605200|2020-07-24 15:40:00|75.02|75.365|74.93|75.365|698856
1595605500|2020-07-24 15:45:00|75.37|75.54|75.16|75.195|368978
1595605800|2020-07-24 15:50:00|75.195|75.4|75.06|75.18|215457
1595606100|2020-07-24 15:55:00|75.185|75.36|75.03|75.325|168033
1595606400|2020-07-24 16:00:00|75.33|75.49|75.25|75.26|289635
1595606700|2020-07-24 16:05:00|75.26|75.44|75.2|75.425|119675
1595607000|2020-07-24 16:10:00|75.425|75.54|75.385|75.47|190790
1595607300|2020-07-24 16:15:00|75.46|75.46|74.58|74.805|430873
1595607600|2020-07-24 16:20:00|74.806|75.02|74.62|74.72|309280
1595607900|2020-07-24 16:25:00|74.72|74.92|74.69|74.88|314728
1595608200|2020-07-24 16:30:00|74.885|74.91|74.66|74.805|228724
1595608500|2020-07-24 16:35:00|74.81|74.82|74.54|74.591|238613
1595608800|2020-07-24 16:40:00|74.595|74.61|74.395|74.43|206071
1595609100|2020-07-24 16:45:00|74.44|74.6|74.37|74.58|217142
1595609400|2020-07-24 16:50:00|74.582|74.73|74.5|74.7|189402
1595609700|2020-07-24 16:55:00|74.71|74.83|74.67|74.81|302788
1595610000|2020-07-24 17:00:00|74.815|75.21|74.81|75.03|277616
1595610300|2020-07-24 17:05:00|75.03|75.179|74.98|75.14|890328
1595610600|2020-07-24 17:10:00|75.139|75.25|74.73|74.75|217862
1595610900|2020-07-24 17:15:00|74.75|74.89|74.661|74.83|206781
1595611200|2020-07-24 17:20:00|74.84|74.86|74.7|74.745|134113
1595611500|2020-07-24 17:25:00|74.745|74.97|74.74|74.97|152083
1595611800|2020-07-24 17:30:00|74.969|74.969|74.745|74.805|135465
1595612100|2020-07-24 17:35:00|74.8|74.93|74.751|74.93|131907
1595612400|2020-07-24 17:40:00|74.93|74.95|74.745|74.81|138537
1595612700|2020-07-24 17:45:00|74.8|74.915|74.77|74.77|385190
1595613000|2020-07-24 17:50:00|74.77|74.77|74.46|74.67|299890
1595613300|2020-07-24 17:55:00|74.675|74.69|74.505|74.51|118870
1595613600|2020-07-24 18:00:00|74.52|74.55|74.41|74.42|234658
1595613900|2020-07-24 18:05:00|74.42|74.42|74.14|74.155|246934
1595614200|2020-07-24 18:10:00|74.16|74.25|74.05|74.075|196295
1595614500|2020-07-24 18:15:00|74.08|74.08|73.74|73.84|349621
1595614800|2020-07-24 18:20:00|73.84|73.97|73.74|73.89|509474
1595615100|2020-07-24 18:25:00|73.895|73.97|73.77|73.97|198340
1595615400|2020-07-24 18:30:00|73.979|74.03|73.83|73.85|176689
1595615700|2020-07-24 18:35:00|73.856|73.895|73.712|73.865|128595
1595616000|2020-07-24 18:40:00|73.87|73.91|73.68|73.707|144261
1595616300|2020-07-24 18:45:00|73.72|73.805|73.65|73.658|116700
1595616600|2020-07-24 18:50:00|73.665|73.665|73.53|73.585|194982
1595616900|2020-07-24 18:55:00|73.59|73.66|73.53|73.56|135405
1595617200|2020-07-24 19:00:00|73.55|73.58|73.365|73.5|372801
1595617500|2020-07-24 19:05:00|73.49|73.6|73.42|73.59|279040
1595617800|2020-07-24 19:10:00|73.6|73.75|73.56|73.745|679146
1595618100|2020-07-24 19:15:00|73.75|73.768|73.468|73.48|210360
1595618400|2020-07-24 19:20:00|73.47|73.6|73.46|73.525|177037
1595618700|2020-07-24 19:25:00|73.52|73.605|73.35|73.365|313401
1595619000|2020-07-24 19:30:00|73.36|73.53|73.335|73.51|323997
1595619300|2020-07-24 19:35:00|73.51|73.865|73.49|73.755|489048
1595619600|2020-07-24 19:40:00|73.76|73.78|73.51|73.625|388154
1595619900|2020-07-24 19:45:00|73.62|73.69|73.5|73.59|438261
1595620200|2020-07-24 19:50:00|73.58|73.76|73.5|73.622|756189
1595620500|2020-07-24 19:55:00|73.625|73.92|73.59|73.91|1120361
1595620800|2020-07-24 20:00:00|73.9|73.9|73.9|73.9|379742
1595621700|2020-07-24 20:15:00|73.9|73.9|73.49|73.662|0
1595622000|2020-07-24 20:20:00|73.89|73.9|73.89|73.9|0
1595622300|2020-07-24 20:25:00|73.91|73.91|73.91|73.91|0
1595622600|2020-07-24 20:30:00|73.99|73.99|73.59|73.59|0
1595622900|2020-07-24 20:35:00|73.6|73.92|73.59|73.92|0
1595623200|2020-07-24 20:40:00|73.61|73.61|73.61|73.61|0
1595624100|2020-07-24 20:55:00|73.9|73.9|73.9|73.9|0
1595624700|2020-07-24 21:05:00|73.9|73.9|73.9|73.9|0
1595625000|2020-07-24 21:10:00|73.93|73.94|73.93|73.94|0
1595625300|2020-07-24 21:15:00|73.9|73.9|73.9|73.9|0
1595625600|2020-07-24 21:20:00|73.94|73.94|73.94|73.94|0
1595626500|2020-07-24 21:35:00|73.93|73.93|73.93|73.93|0
1595626800|2020-07-24 21:40:00|73.91|73.91|73.9|73.9|0
1595627700|2020-07-24 21:55:00|73.99|74|73.99|74|0
1595628000|2020-07-24 22:00:00|74|74|74|74|0
1595628300|2020-07-24 22:05:00|74.25|74.25|74.25|74.25|0
1595628600|2020-07-24 22:10:00|74.32|74.32|74.32|74.32|0
1595628900|2020-07-24 22:15:00|74.33|74.33|74.29|74.29|0
1595629500|2020-07-24 22:25:00|74|74|74|74|0
1595630100|2020-07-24 22:35:00|74.29|74.29|74.29|74.29|0
1595630700|2020-07-24 22:45:00|74.33|74.33|74.33|74.33|0
1595631000|2020-07-24 22:50:00|74.36|74.36|74.36|74.36|0
1595632200|2020-07-24 23:10:00|74.1|74.1|74.1|74.1|0
1595632800|2020-07-24 23:20:00|74.4|74.47|74.4|74.47|0
1595633100|2020-07-24 23:25:00|74.47|74.5|74.47|74.5|0
1595634000|2020-07-24 23:40:00|74.48|74.5|74.48|74.5|0
1595634300|2020-07-24 23:45:00|74.5|74.5|74.5|74.5|0
1595634600|2020-07-24 23:50:00|74.43|74.43|74.43|74.43|0
1595634900|2020-07-24 23:55:00|74.7|74.7|74.52|74.52|0
1595634900|2020-07-24 23:55:00|74.7|74.7|74.52|74.52|0