1590577200|2020-05-27 11:00:00|63|63.25|63|63.25|0
1590577500|2020-05-27 11:05:00|63.3|63.3|63.3|63.3|0
1590577800|2020-05-27 11:10:00|63.5|63.5|63.3|63.3|0
1590580800|2020-05-27 12:00:00|63.5|63.5|63.5|63.5|0
1590586200|2020-05-27 13:30:00|63.75|63.75|63.02|63.63|36868
1590586500|2020-05-27 13:35:00|63.72|63.75|62.255|62.4|52669
1590586800|2020-05-27 13:40:00|62.33|62.5|62.01|62.18|33099
1590587100|2020-05-27 13:45:00|62.25|62.74|62.06|62.21|42888
1590587400|2020-05-27 13:50:00|62.175|62.37|62.02|62.33|13075
1590587700|2020-05-27 13:55:00|62.35|63.07|62.22|62.908|34670
1590588000|2020-05-27 14:00:00|62.94|63|62.09|62.09|13490
1590588300|2020-05-27 14:05:00|62.135|62.54|62.05|62.32|10636
1590588600|2020-05-27 14:10:00|62.21|62.21|61.86|61.99|15618
1590588900|2020-05-27 14:15:00|62.065|62.155|61.8|61.99|10947
1590589200|2020-05-27 14:20:00|62.17|62.44|62.06|62.24|13471
1590589500|2020-05-27 14:25:00|62.34|62.35|62.04|62.08|4667
1590589800|2020-05-27 14:30:00|62.11|62.125|61.66|61.66|31924
1590590100|2020-05-27 14:35:00|61.76|61.81|61.28|61.34|9964
1590590400|2020-05-27 14:40:00|61.34|61.36|61.05|61.21|29745
1590590700|2020-05-27 14:45:00|61.25|61.4|61.08|61.1|17091
1590591000|2020-05-27 14:50:00|61.12|61.47|61.1|61.455|11438
1590591300|2020-05-27 14:55:00|61.435|61.492|61.17|61.17|17979
1590591600|2020-05-27 15:00:00|61.13|61.163|60.7|61.03|18497
1590591900|2020-05-27 15:05:00|61|61.18|60.85|61.12|36162
1590592200|2020-05-27 15:10:00|61.05|61.17|61|61.07|28991
1590592500|2020-05-27 15:15:00|60.98|61.075|60.86|61.075|10095
1590592800|2020-05-27 15:20:00|61.05|61.08|60.53|60.739|15086
1590593100|2020-05-27 15:25:00|60.715|60.94|60.61|60.68|16093
1590593400|2020-05-27 15:30:00|60.66|60.865|60.645|60.81|8124
1590593700|2020-05-27 15:35:00|60.73|60.88|60.55|60.78|8154
1590594000|2020-05-27 15:40:00|60.73|61.07|60.685|61.07|8725
1590594300|2020-05-27 15:45:00|61.06|61.61|61.06|61.61|9123
1590594600|2020-05-27 15:50:00|61.6|61.6|61.36|61.36|8228
1590594900|2020-05-27 15:55:00|61.33|61.38|61.08|61.08|5076
1590595200|2020-05-27 16:00:00|61.06|61.06|60.76|61.023|13025
1590595500|2020-05-27 16:05:00|61.03|61.03|60.87|60.87|4719
1590595800|2020-05-27 16:10:00|60.83|60.88|60.745|60.82|10197
1590596100|2020-05-27 16:15:00|60.77|60.82|60.73|60.8|7691
1590596400|2020-05-27 16:20:00|60.81|60.85|60.7|60.7|3760
1590596700|2020-05-27 16:25:00|60.74|60.74|60.5|60.555|9583
1590597000|2020-05-27 16:30:00|60.555|60.7|60.5|60.68|8778
1590597300|2020-05-27 16:35:00|60.71|60.97|60.66|60.89|22944
1590597600|2020-05-27 16:40:00|60.89|60.89|60.75|60.767|9062
1590597900|2020-05-27 16:45:00|60.73|60.81|60.65|60.75|3834
1590598200|2020-05-27 16:50:00|60.73|60.81|60.73|60.78|5101
1590598500|2020-05-27 16:55:00|60.76|60.81|60.735|60.745|6975
1590598800|2020-05-27 17:00:00|60.75|60.95|60.58|60.95|7355
1590599100|2020-05-27 17:05:00|60.9|60.93|60.87|60.92|3925
1590599400|2020-05-27 17:10:00|60.95|61.08|60.95|61.03|7380
1590599700|2020-05-27 17:15:00|61.01|61.25|61.01|61.25|2956
1590600000|2020-05-27 17:20:00|61.29|61.3|61.09|61.09|3957
1590600300|2020-05-27 17:25:00|61.115|61.2|61.11|61.18|2855
1590600600|2020-05-27 17:30:00|61.21|61.23|60.934|61|5014
1590600900|2020-05-27 17:35:00|61|61.25|61|61.24|3450
1590601200|2020-05-27 17:40:00|61.198|61.23|61.09|61.17|3488
1590601500|2020-05-27 17:45:00|61.155|61.24|61.15|61.24|2588
1590601800|2020-05-27 17:50:00|61.18|61.18|61.07|61.13|2863
1590602100|2020-05-27 17:55:00|61.15|61.53|61.12|61.53|15194
1590602400|2020-05-27 18:00:00|61.52|61.72|61.5|61.655|3364
1590602700|2020-05-27 18:05:00|61.61|61.72|61.61|61.61|5630
1590603000|2020-05-27 18:10:00|61.65|61.68|61.62|61.665|2849
1590603300|2020-05-27 18:15:00|61.665|61.92|61.665|61.92|11777
1590603600|2020-05-27 18:20:00|61.92|61.98|61.88|61.95|5835
1590603900|2020-05-27 18:25:00|61.98|62.01|61.95|62|8166
1590604200|2020-05-27 18:30:00|62|62.01|61.97|61.995|1909
1590604500|2020-05-27 18:35:00|61.983|62|61.835|61.88|5122
1590604800|2020-05-27 18:40:00|61.895|61.98|61.89|61.98|3191
1590605100|2020-05-27 18:45:00|61.92|61.92|61.84|61.89|6291
1590605400|2020-05-27 18:50:00|61.892|61.95|61.75|61.87|11429
1590605700|2020-05-27 18:55:00|61.82|62.07|61.81|62.07|6699
1590606000|2020-05-27 19:00:00|62.03|62.03|61.92|62|9174
1590606300|2020-05-27 19:05:00|62.01|62.12|61.98|62.1|6486
1590606600|2020-05-27 19:10:00|62.09|62.19|62.07|62.14|11098
1590606900|2020-05-27 19:15:00|62.17|62.17|62|62.09|9274
1590607200|2020-05-27 19:20:00|62.11|62.13|62.049|62.052|6476
1590607500|2020-05-27 19:25:00|62.055|62.19|61.98|62.11|18871
1590607800|2020-05-27 19:30:00|62.06|62.06|61.71|61.78|29137
1590608100|2020-05-27 19:35:00|61.77|61.77|61.71|61.725|13646
1590608400|2020-05-27 19:40:00|61.71|61.77|61.69|61.74|25739
1590608700|2020-05-27 19:45:00|61.76|61.835|61.69|61.76|44311
1590609000|2020-05-27 19:50:00|61.75|61.78|61.52|61.66|31904
1590609300|2020-05-27 19:55:00|61.688|61.84|61.64|61.81|53717
1590609600|2020-05-27 20:00:00|61.74|61.74|61.74|61.74|0
1590610500|2020-05-27 20:15:00|61.74|61.74|61.74|61.74|0
1590611400|2020-05-27 20:30:00|61.74|61.74|61.74|61.74|0
1590613500|2020-05-27 21:05:00|62|62|62|62|0
1590615300|2020-05-27 21:35:00|61.74|61.75|61.5|61.5|0
1590615600|2020-05-27 21:40:00|61.74|61.74|61.74|61.74|0
1590664500|2020-05-28 11:15:00|61.84|61.84|61.84|61.84|0
1590667800|2020-05-28 12:10:00|61.54|61.54|61.54|61.54|0
1590669600|2020-05-28 12:40:00|61.25|61.25|61.25|61.25|0
1590670800|2020-05-28 13:00:00|61.12|61.12|61.09|61.09|0
1590672300|2020-05-28 13:25:00|61.54|61.54|61.54|61.54|0
1590672600|2020-05-28 13:30:00|62.54|62.54|61.615|61.8|41989
1590672900|2020-05-28 13:35:00|61.57|61.69|61.1|61.1|6849
1590673200|2020-05-28 13:40:00|61.17|61.17|60.89|61.14|11153
1590673500|2020-05-28 13:45:00|61.19|61.21|60.98|60.98|3145
1590673800|2020-05-28 13:50:00|60.98|61.6|60.95|61.44|7035
1590674100|2020-05-28 13:55:00|61.38|61.38|61.03|61.03|3481
1590674400|2020-05-28 14:00:00|61.08|61.12|61|61.12|2345
1590674700|2020-05-28 14:05:00|60.93|60.95|60.605|60.95|6908
1590675000|2020-05-28 14:10:00|60.85|60.903|60.675|60.716|2977
1590675300|2020-05-28 14:15:00|60.74|60.95|60.55|60.8|16327
1590675600|2020-05-28 14:20:00|60.745|60.98|60.7|60.75|3413
1590675900|2020-05-28 14:25:00|60.66|60.89|60.66|60.785|2217
1590676200|2020-05-28 14:30:00|60.84|60.99|60.66|60.715|6259
1590676500|2020-05-28 14:35:00|60.64|60.85|60.5|60.78|20948
1590676800|2020-05-28 14:40:00|60.774|60.88|60.715|60.88|4313
1590677100|2020-05-28 14:45:00|60.93|61|60.74|60.74|5786
1590677400|2020-05-28 14:50:00|60.765|61.23|60.765|61.23|4310
1590677700|2020-05-28 14:55:00|61.24|61.25|60.98|61.13|4664
1590678000|2020-05-28 15:00:00|61.12|61.17|61.08|61.165|5074
1590678300|2020-05-28 15:05:00|61.21|61.56|61.18|61.395|11563
1590678600|2020-05-28 15:10:00|61.36|61.47|61.35|61.47|3396
1590678900|2020-05-28 15:15:00|61.47|61.71|61.45|61.71|6289
1590679200|2020-05-28 15:20:00|61.65|61.67|61.42|61.525|3279
1590679500|2020-05-28 15:25:00|61.56|61.71|61.52|61.71|4395
1590679800|2020-05-28 15:30:00|61.655|61.655|61.42|61.555|6129
1590680100|2020-05-28 15:35:00|61.54|61.55|61.33|61.385|2269
1590680400|2020-05-28 15:40:00|61.385|61.43|61.32|61.38|3886
1590680700|2020-05-28 15:45:00|61.4|61.47|61.35|61.47|3238
1590681000|2020-05-28 15:50:00|61.51|61.52|61.475|61.52|2915
1590681300|2020-05-28 15:55:00|61.55|61.63|61.43|61.43|4368
1590681600|2020-05-28 16:00:00|61.43|61.45|61.12|61.12|2886
1590681900|2020-05-28 16:05:00|61.175|61.34|61.175|61.31|7062
1590682200|2020-05-28 16:10:00|61.345|61.4|61.29|61.4|1419
1590682500|2020-05-28 16:15:00|61.39|61.4|61.35|61.36|2147
1590682800|2020-05-28 16:20:00|61.35|61.35|61.21|61.26|3890
1590683100|2020-05-28 16:25:00|61.31|61.39|61.3|61.39|3770
1590683400|2020-05-28 16:30:00|61.39|61.67|61.39|61.649|4866
1590683700|2020-05-28 16:35:00|61.57|61.6|61.555|61.555|2371
1590684000|2020-05-28 16:40:00|61.53|61.56|61.53|61.541|2125
1590684300|2020-05-28 16:45:00|61.52|61.55|61.49|61.517|3988
1590684600|2020-05-28 16:50:00|61.51|61.51|61.445|61.465|1151
1590684900|2020-05-28 16:55:00|61.49|61.525|61.365|61.365|2779
1590685200|2020-05-28 17:00:00|61.34|61.45|61.34|61.39|2978
1590685500|2020-05-28 17:05:00|61.38|61.38|61.34|61.353|2430
1590685800|2020-05-28 17:10:00|61.32|61.33|61.25|61.25|989
1590686100|2020-05-28 17:15:00|61.19|61.425|61.19|61.425|3633
1590686400|2020-05-28 17:20:00|61.485|61.53|61.4|61.4|2625
1590686700|2020-05-28 17:25:00|61.36|61.41|61.21|61.28|2424
1590687000|2020-05-28 17:30:00|61.28|61.28|61.19|61.26|2554
1590687300|2020-05-28 17:35:00|61.27|61.35|61.24|61.315|1881
1590687600|2020-05-28 17:40:00|61.29|61.29|61.01|61.04|3727
1590687900|2020-05-28 17:45:00|61|61.1|61|61.05|6276
1590688200|2020-05-28 17:50:00|61.03|61.08|61.03|61.06|1835
1590688500|2020-05-28 17:55:00|61.04|61.08|60.87|60.88|6582
1590688800|2020-05-28 18:00:00|60.91|61|60.9|60.99|4225
1590689100|2020-05-28 18:05:00|60.995|61|60.975|60.99|1407
1590689400|2020-05-28 18:10:00|60.82|60.94|60.82|60.93|1669
1590689700|2020-05-28 18:15:00|60.93|60.93|60.9|60.91|1909
1590690000|2020-05-28 18:20:00|60.88|60.92|60.685|60.685|2329
1590690300|2020-05-28 18:25:00|60.67|60.67|60.55|60.58|2296
1590690600|2020-05-28 18:30:00|60.62|60.7|60.62|60.65|4943
1590690900|2020-05-28 18:35:00|60.655|60.7|60.655|60.67|984
1590691200|2020-05-28 18:40:00|60.63|60.63|60.53|60.545|972
1590691500|2020-05-28 18:45:00|60.57|60.6|60.52|60.57|3886
1590691800|2020-05-28 18:50:00|60.54|60.6|60.54|60.58|2337
1590692100|2020-05-28 18:55:00|60.51|60.51|60.44|60.51|4673
1590692400|2020-05-28 19:00:00|60.53|60.58|60.53|60.55|3232
1590692700|2020-05-28 19:05:00|60.542|60.542|60.38|60.38|3105
1590693000|2020-05-28 19:10:00|60.405|60.47|60.405|60.47|3127
1590693300|2020-05-28 19:15:00|60.5|60.5|60.21|60.213|4843
1590693600|2020-05-28 19:20:00|60.205|60.205|60.11|60.11|3586
1590693900|2020-05-28 19:25:00|60.04|60.11|60.01|60.01|7029
1590694200|2020-05-28 19:30:00|60.05|60.065|60|60.065|15149
1590694500|2020-05-28 19:35:00|60.09|60.11|60.035|60.035|4926
1590694800|2020-05-28 19:40:00|60.03|60.06|59.87|59.97|13660
1590695100|2020-05-28 19:45:00|59.954|59.99|59.8|59.81|15051
1590695400|2020-05-28 19:50:00|59.83|60.04|59.76|59.95|22772
1590695700|2020-05-28 19:55:00|59.97|60.24|59.92|60.04|38327
1590696000|2020-05-28 20:00:00|60.06|60.06|60.06|60.06|26975
1590696300|2020-05-28 20:05:00|60.63|60.63|60.63|60.63|0
1590696900|2020-05-28 20:15:00|60.06|60.06|60.06|60.06|0
1590699300|2020-05-28 20:55:00|60.06|60.06|60.06|60.06|0
1590702000|2020-05-28 21:40:00|60.06|60.06|60.06|60.06|0
1590702900|2020-05-28 21:55:00|60.06|60.06|60.06|60.06|0
1590709200|2020-05-28 23:40:00|59.95|59.95|59.95|59.95|0
1590747000|2020-05-29 10:10:00|60.06|60.06|60.06|60.06|0
1590750000|2020-05-29 11:00:00|59.75|59.75|59.75|59.75|0
1590753600|2020-05-29 12:00:00|59.75|59.75|59.75|59.75|0
1590755100|2020-05-29 12:25:00|59.76|59.76|59.76|59.76|0
1590759000|2020-05-29 13:30:00|60.06|60.89|60.06|60.52|18982
1590759300|2020-05-29 13:35:00|60.62|61.21|60.595|60.99|5391
1590759600|2020-05-29 13:40:00|60.99|60.99|60.54|60.63|3679
1590759900|2020-05-29 13:45:00|60.5|60.53|60.13|60.315|9589
1590760200|2020-05-29 13:50:00|60.37|60.37|60.06|60.11|8512
1590760500|2020-05-29 13:55:00|60.06|60.29|60|60.18|12889
1590760800|2020-05-29 14:00:00|60.2|60.29|60.049|60.18|5765
1590761100|2020-05-29 14:05:00|60.26|60.34|59.76|59.97|19231
1590761400|2020-05-29 14:10:00|60.08|60.18|59.92|60.01|13138
1590761700|2020-05-29 14:15:00|60.03|60.08|59.88|59.97|9907
1590762000|2020-05-29 14:20:00|59.97|60.025|59.71|59.72|8754
1590762300|2020-05-29 14:25:00|59.73|59.73|59.26|59.37|15078
1590762600|2020-05-29 14:30:00|59.39|59.445|59.28|59.295|14165
1590762900|2020-05-29 14:35:00|59.3|59.31|59.22|59.27|11388
1590763200|2020-05-29 14:40:00|59.312|59.45|59.29|59.34|11052
1590763500|2020-05-29 14:45:00|59.29|59.445|59.29|59.37|5755
1590763800|2020-05-29 14:50:00|59.45|59.66|59.45|59.465|6303
1590764100|2020-05-29 14:55:00|59.5|59.53|59.43|59.5|4149
1590764400|2020-05-29 15:00:00|59.49|59.52|59.35|59.425|8802
1590764700|2020-05-29 15:05:00|59.39|59.47|59.34|59.34|5366
1590765000|2020-05-29 15:10:00|59.34|59.545|59.32|59.505|6939
1590765300|2020-05-29 15:15:00|59.525|59.525|59.4|59.455|6731
1590765600|2020-05-29 15:20:00|59.5|59.66|59.5|59.61|3151
1590765900|2020-05-29 15:25:00|59.652|59.755|59.645|59.68|8054
1590766200|2020-05-29 15:30:00|59.68|59.7|59.57|59.605|3051
1590766500|2020-05-29 15:35:00|59.57|59.745|59.57|59.61|8743
1590766800|2020-05-29 15:40:00|59.675|59.73|59.64|59.685|4512
1590767100|2020-05-29 15:45:00|59.67|59.745|59.65|59.74|10142
1590767400|2020-05-29 15:50:00|59.74|59.74|59.68|59.705|2962
1590767700|2020-05-29 15:55:00|59.733|59.74|59.666|59.68|3529
1590768000|2020-05-29 16:00:00|59.7|59.715|59.535|59.535|3207
1590768300|2020-05-29 16:05:00|59.52|59.59|59.47|59.47|3413
1590768600|2020-05-29 16:10:00|59.5|59.525|59.5|59.505|1004
1590768900|2020-05-29 16:15:00|59.46|59.485|59.38|59.38|1711
1590769200|2020-05-29 16:20:00|59.38|59.405|59.28|59.32|6060
1590769500|2020-05-29 16:25:00|59.38|59.44|59.368|59.4|3273
1590769800|2020-05-29 16:30:00|59.36|59.37|59.27|59.27|3115
1590770100|2020-05-29 16:35:00|59.32|59.32|59.32|59.32|472
1590770400|2020-05-29 16:40:00|59.31|59.425|59.25|59.25|6443
1590770700|2020-05-29 16:45:00|59.32|59.35|59.32|59.35|777
1590771000|2020-05-29 16:50:00|59.33|59.33|59.22|59.24|6421
1590771300|2020-05-29 16:55:00|59.265|59.68|59.18|59.586|21372
1590771600|2020-05-29 17:00:00|59.59|59.59|59.48|59.5|3682
1590771900|2020-05-29 17:05:00|59.54|59.71|59.54|59.63|3119
1590772200|2020-05-29 17:10:00|59.67|59.96|59.66|59.94|13430
1590772500|2020-05-29 17:15:00|59.98|59.99|59.83|59.84|8741
1590772800|2020-05-29 17:20:00|59.84|59.88|59.79|59.88|4005
1590773100|2020-05-29 17:25:00|59.86|60.09|59.86|59.985|13654
1590773400|2020-05-29 17:30:00|60.04|60.04|60|60.04|1187
1590773700|2020-05-29 17:35:00|59.99|60.04|59.9|60.04|3971
1590774000|2020-05-29 17:40:00|60.04|60.05|59.96|60.03|3143
1590774300|2020-05-29 17:45:00|59.98|60.03|59.97|60.03|5096
1590774600|2020-05-29 17:50:00|60|60.04|59.95|60.01|5772
1590774900|2020-05-29 17:55:00|60.07|60.165|60.07|60.12|3739
1590775200|2020-05-29 18:00:00|60.06|60.19|60.045|60.045|5327
1590775500|2020-05-29 18:05:00|60.08|60.3|59.96|60.25|7790
1590775800|2020-05-29 18:10:00|60.29|60.29|60.11|60.11|3221
1590776100|2020-05-29 18:15:00|60.09|60.115|59.89|60|7801
1590776400|2020-05-29 18:20:00|60.04|60.14|59.92|60.11|5363
1590776700|2020-05-29 18:25:00|60.22|60.48|60.22|60.46|3025
1590777000|2020-05-29 18:30:00|60.5|60.5|60.38|60.44|5126
1590777300|2020-05-29 18:35:00|60.41|60.5|60.39|60.39|3105
1590777600|2020-05-29 18:40:00|60.405|60.45|60.38|60.395|7584
1590777900|2020-05-29 18:45:00|60.4|60.44|60.28|60.28|8023
1590778200|2020-05-29 18:50:00|60.22|60.35|59.96|60.35|26033
1590778500|2020-05-29 18:55:00|60.41|60.7|60.265|60.7|22455
1590778800|2020-05-29 19:00:00|60.75|61.23|60.62|60.93|21492
1590779100|2020-05-29 19:05:00|60.975|61.02|60.84|60.96|19850
1590779400|2020-05-29 19:10:00|60.995|61.03|60.8|60.8|13940
1590779700|2020-05-29 19:15:00|60.82|60.98|60.79|60.84|21340
1590780000|2020-05-29 19:20:00|60.87|60.955|60.67|60.77|21816
1590780300|2020-05-29 19:25:00|60.73|60.875|60.72|60.875|10676
1590780600|2020-05-29 19:30:00|60.89|60.89|60.64|60.655|25449
1590780900|2020-05-29 19:35:00|60.655|60.66|60.46|60.515|46484
1590781200|2020-05-29 19:40:00|60.51|60.59|60.4|60.55|34899
1590781500|2020-05-29 19:45:00|60.63|60.8|60.415|60.42|23878
1590781800|2020-05-29 19:50:00|60.45|60.97|60.36|60.77|69014
1590782100|2020-05-29 19:55:00|60.79|61.17|60.75|61.07|80833
1590782400|2020-05-29 20:00:00|61.05|61.05|61.05|61.05|0
1590783000|2020-05-29 20:10:00|61.2|61.2|61.2|61.2|0
1590783300|2020-05-29 20:15:00|61.05|61.2|61.05|61.2|0
1590783600|2020-05-29 20:20:00|61.05|61.05|61.05|61.05|0
1590783900|2020-05-29 20:25:00|61.05|61.05|61.05|61.05|0
1590789000|2020-05-29 21:50:00|61.25|61.25|61.25|61.25|0
1590794100|2020-05-29 23:15:00|61.13|61.13|61.13|61.13|0
1590794400|2020-05-29 23:20:00|61.2|61.2|61.2|61.2|0
1591018200|2020-06-01 13:30:00|61.17|61.94|61.02|61.94|32675
1591018500|2020-06-01 13:35:00|61.85|62.342|61.85|62|24240
1591018800|2020-06-01 13:40:00|62|62.36|61.78|62.07|7074
1591019100|2020-06-01 13:45:00|62.13|62.44|61.91|61.91|20263
1591019400|2020-06-01 13:50:00|61.9|62.01|61.25|61.44|29837
1591019700|2020-06-01 13:55:00|61.365|61.45|61.215|61.23|9865
1591020000|2020-06-01 14:00:00|61.458|61.458|60.75|61.24|28199
1591020300|2020-06-01 14:05:00|61.2|61.625|61|61.625|8612
1591020600|2020-06-01 14:10:00|61.69|61.85|61.62|61.73|9416
1591020900|2020-06-01 14:15:00|61.74|61.74|61.56|61.56|3657
1591021200|2020-06-01 14:20:00|61.56|61.865|61.56|61.76|10307
1591021500|2020-06-01 14:25:00|61.72|61.78|61.69|61.7|6575
1591021800|2020-06-01 14:30:00|61.73|61.895|61.73|61.87|8152
1591022100|2020-06-01 14:35:00|61.795|62.15|61.795|62.12|6866
1591022400|2020-06-01 14:40:00|62.155|62.33|62.145|62.147|9562
1591022700|2020-06-01 14:45:00|62.17|62.17|61.997|62.05|5405
1591023000|2020-06-01 14:50:00|62.1|62.36|62.09|62.25|7279
1591023300|2020-06-01 14:55:00|62.3|62.3|62.091|62.27|8365
1591023600|2020-06-01 15:00:00|62.275|62.275|62.04|62.11|4108
1591023900|2020-06-01 15:05:00|62.08|62.19|62.04|62.15|6372
1591024200|2020-06-01 15:10:00|62.16|62.19|61.99|62.115|8779
1591024500|2020-06-01 15:15:00|62.125|62.185|61.99|62.12|5148
1591024800|2020-06-01 15:20:00|62.125|62.16|62.04|62.04|4181
1591025100|2020-06-01 15:25:00|61.95|62.045|61.9|62.045|3702
1591025400|2020-06-01 15:30:00|62.02|62.02|61.95|61.96|4957
1591025700|2020-06-01 15:35:00|62.005|62.04|61.97|62.03|7045
1591026000|2020-06-01 15:40:00|62|62.015|61.935|62.005|5438
1591026300|2020-06-01 15:45:00|62|62|61.8|61.87|8497
1591026600|2020-06-01 15:50:00|61.85|61.86|61.58|61.62|6746
1591026900|2020-06-01 15:55:00|61.605|61.71|61.605|61.71|5187
1591027200|2020-06-01 16:00:00|61.68|61.9|61.68|61.875|7757
1591027500|2020-06-01 16:05:00|61.875|61.9|61.81|61.81|6478
1591027800|2020-06-01 16:10:00|61.81|61.9|61.81|61.9|5031
1591028100|2020-06-01 16:15:00|61.92|61.99|61.91|61.98|3317
1591028400|2020-06-01 16:20:00|61.98|62.18|61.94|62.18|5262
1591028700|2020-06-01 16:25:00|62.165|62.25|62.13|62.21|6345
1591029000|2020-06-01 16:30:00|62.205|62.37|62.205|62.37|3153
1591029300|2020-06-01 16:35:00|62.35|62.58|62.3|62.58|66446
1591029600|2020-06-01 16:40:00|62.62|62.87|62.61|62.74|12074
1591029900|2020-06-01 16:45:00|62.8|62.93|62.8|62.93|3454
1591030200|2020-06-01 16:50:00|62.92|62.98|62.89|62.98|3766
1591030500|2020-06-01 16:55:00|62.95|62.95|62.89|62.915|2062
1591030800|2020-06-01 17:00:00|62.9|62.975|62.9|62.93|4563
1591031100|2020-06-01 17:05:00|62.95|62.98|62.86|62.87|3946
1591031400|2020-06-01 17:10:00|62.93|63.35|62.93|63.3|19505
1591031700|2020-06-01 17:15:00|63.275|63.275|63.17|63.17|713
1591032000|2020-06-01 17:20:00|63.19|63.5|63.19|63.5|15550
1591032300|2020-06-01 17:25:00|63.56|63.67|63.52|63.605|7551
1591032600|2020-06-01 17:30:00|63.57|63.64|63.5|63.5|5203
1591032900|2020-06-01 17:35:00|63.45|63.52|63.43|63.51|3992
1591033200|2020-06-01 17:40:00|63.54|63.645|63.51|63.645|7575
1591033500|2020-06-01 17:45:00|63.67|63.8|63.67|63.73|13782
1591033800|2020-06-01 17:50:00|63.71|63.86|63.66|63.7|6677
1591034100|2020-06-01 17:55:00|63.73|64.05|63.73|63.92|15167
1591034400|2020-06-01 18:00:00|63.89|63.91|63.775|63.775|7150
1591034700|2020-06-01 18:05:00|63.72|63.9|63.72|63.89|6015
1591035000|2020-06-01 18:10:00|63.89|63.95|63.81|63.93|7949
1591035300|2020-06-01 18:15:00|63.93|63.982|63.85|63.96|9089
1591035600|2020-06-01 18:20:00|63.96|63.98|63.76|63.77|10760
1591035900|2020-06-01 18:25:00|63.88|63.99|63.87|63.91|8377
1591036200|2020-06-01 18:30:00|63.89|63.963|63.81|63.81|7055
1591036500|2020-06-01 18:35:00|63.86|64.063|63.86|64.02|8776
1591036800|2020-06-01 18:40:00|64.02|64.08|63.94|63.94|17686
1591037100|2020-06-01 18:45:00|63.92|64.033|63.92|64.033|15545
1591037400|2020-06-01 18:50:00|64.07|64.13|64.02|64.05|11466
1591037700|2020-06-01 18:55:00|64.06|64.3|64.06|64.26|10472
1591038000|2020-06-01 19:00:00|64.245|64.32|64.2|64.27|14195
1591038300|2020-06-01 19:05:00|64.32|64.32|64.16|64.21|6865
1591038600|2020-06-01 19:10:00|64.19|64.248|64.14|64.248|16192
1591038900|2020-06-01 19:15:00|64.21|64.239|64.08|64.239|10567
1591039200|2020-06-01 19:20:00|64.255|64.28|64.13|64.24|12957
1591039500|2020-06-01 19:25:00|64.27|64.46|64.27|64.4|21700
1591039800|2020-06-01 19:30:00|64.4|64.47|64.3|64.4|14675
1591040100|2020-06-01 19:35:00|64.39|64.39|64.23|64.29|12610
1591040400|2020-06-01 19:40:00|64.28|64.3|64.13|64.3|19879
1591040700|2020-06-01 19:45:00|64.32|64.45|64.25|64.357|27735
1591041000|2020-06-01 19:50:00|64.35|64.43|64.23|64.28|52320
1591041300|2020-06-01 19:55:00|64.26|64.32|64.11|64.2|49591
1591041600|2020-06-01 20:00:00|64.15|64.26|64.15|64.26|0
1591042200|2020-06-01 20:10:00|64.15|64.15|64.15|64.15|0
1591042800|2020-06-01 20:20:00|64.15|64.15|64.15|64.15|0
1591045200|2020-06-01 21:00:00|64.15|64.15|64.15|64.15|0
1591048500|2020-06-01 21:55:00|64.33|64.33|64.33|64.33|0
1591052400|2020-06-01 23:00:00|64|64|64|64|0
1591052700|2020-06-01 23:05:00|64|64|64|64|0
1591053000|2020-06-01 23:10:00|64|64|64|64|0
1591096500|2020-06-02 11:15:00|64.25|64.5|64.25|64.5|0
1591100100|2020-06-02 12:15:00|64.5|64.5|64.5|64.5|0
1591101300|2020-06-02 12:35:00|64.65|64.65|64.65|64.65|0
1591102200|2020-06-02 12:50:00|64.74|64.85|64.74|64.85|0
1591103100|2020-06-02 13:05:00|65|65|65|65|0
1591103400|2020-06-02 13:10:00|65|65|65|65|0
1591104000|2020-06-02 13:20:00|64.85|64.85|64.75|64.75|0
1591104600|2020-06-02 13:30:00|64.4|65.323|64.22|65.15|85117
1591104900|2020-06-02 13:35:00|65.235|65.305|64.96|65.18|10461
1591105200|2020-06-02 13:40:00|65.18|65.6|65.18|65.26|25374
1591105500|2020-06-02 13:45:00|65.38|65.47|65.26|65.33|12092
1591105800|2020-06-02 13:50:00|65.425|66.18|65.425|66.07|90322
1591106100|2020-06-02 13:55:00|66.01|66.035|65.68|66.03|26494
1591106400|2020-06-02 14:00:00|66.03|66.39|65.73|65.75|27822
1591106700|2020-06-02 14:05:00|65.75|66.28|65.74|66.215|20697
1591107000|2020-06-02 14:10:00|66.28|66.56|66.06|66.165|54530
1591107300|2020-06-02 14:15:00|66.17|66.44|66.17|66.33|11053
1591107600|2020-06-02 14:20:00|66.44|67.09|66.4|67.09|31352
1591107900|2020-06-02 14:25:00|67.1|67.17|66.691|66.76|12846
1591108200|2020-06-02 14:30:00|66.786|66.905|66.68|66.68|7244
1591108500|2020-06-02 14:35:00|66.67|67.44|66.67|67.44|18718
1591108800|2020-06-02 14:40:00|67.44|67.44|66.83|66.94|15717
1591109100|2020-06-02 14:45:00|66.81|67.03|66.72|66.97|21227
1591109400|2020-06-02 14:50:00|66.93|67.02|66.795|66.825|17582
1591109700|2020-06-02 14:55:00|66.85|67.17|66.85|67.05|19653
1591110000|2020-06-02 15:00:00|67.055|67.12|66.78|66.99|15178
1591110300|2020-06-02 15:05:00|66.96|67.09|66.8|66.8|11463
1591110600|2020-06-02 15:10:00|66.8|66.935|66.79|66.8|13450
1591110900|2020-06-02 15:15:00|66.8|66.925|66.16|66.45|30830
1591111200|2020-06-02 15:20:00|66.31|66.39|66.09|66.27|15711
1591111500|2020-06-02 15:25:00|66.27|66.4|66.255|66.32|9489
1591111800|2020-06-02 15:30:00|66.26|66.4|66.21|66.3|6739
1591112100|2020-06-02 15:35:00|66.23|66.64|66.23|66.478|10510
1591112400|2020-06-02 15:40:00|66.435|66.435|66.17|66.29|6451
1591112700|2020-06-02 15:45:00|66.29|66.29|66.09|66.09|9310
1591113000|2020-06-02 15:50:00|66|66.05|65.782|65.92|12962
1591113300|2020-06-02 15:55:00|65.94|66.29|65.94|66.29|4099
1591113600|2020-06-02 16:00:00|66.285|66.94|66.285|66.94|10223
1591113900|2020-06-02 16:05:00|66.94|67.1|66.94|67.02|7900
1591114200|2020-06-02 16:10:00|67.028|67.08|66.88|66.951|4000
1591114500|2020-06-02 16:15:00|66.98|67.06|66.92|67|3602
1591114800|2020-06-02 16:20:00|67.03|67.15|66.99|67.08|7660
1591115100|2020-06-02 16:25:00|67.14|67.15|67.08|67.105|4236
1591115400|2020-06-02 16:30:00|67.19|67.19|67|67|4629
1591115700|2020-06-02 16:35:00|67.03|67.075|67.015|67.06|2553
1591116000|2020-06-02 16:40:00|67.1|67.305|67.05|67.305|9387
1591116300|2020-06-02 16:45:00|67.33|67.515|67.28|67.515|12661
1591116600|2020-06-02 16:50:00|67.515|67.8|67.5|67.8|9884
1591116900|2020-06-02 16:55:00|67.765|67.9|67.765|67.9|21667
1591117200|2020-06-02 17:00:00|67.93|68.13|67.53|67.64|34689
1591117500|2020-06-02 17:05:00|67.63|67.88|67.62|67.88|5014
1591117800|2020-06-02 17:10:00|67.91|67.95|67.8|67.853|7133
1591118100|2020-06-02 17:15:00|67.8|68.09|67.8|68.09|10628
1591118400|2020-06-02 17:20:00|68.075|68.385|68.06|68.385|30339
1591118700|2020-06-02 17:25:00|68.34|68.39|68.04|68.28|22730
1591119000|2020-06-02 17:30:00|68.3|68.32|68.12|68.21|14666
1591119300|2020-06-02 17:35:00|68.23|68.37|68.23|68.345|11465
1591119600|2020-06-02 17:40:00|68.31|68.55|68.31|68.47|19922
1591119900|2020-06-02 17:45:00|68.47|68.51|68.25|68.26|10368
1591120200|2020-06-02 17:50:00|68.28|68.36|68.28|68.32|12265
1591120500|2020-06-02 17:55:00|68.31|68.4|68.21|68.4|11667
1591120800|2020-06-02 18:00:00|68.36|68.36|68.2|68.211|10227
1591121100|2020-06-02 18:05:00|68.219|68.22|68.02|68.191|24929
1591121400|2020-06-02 18:10:00|68.18|68.57|68.18|68.54|11967
1591121700|2020-06-02 18:15:00|68.5|68.525|68.46|68.46|6149
1591122000|2020-06-02 18:20:00|68.47|68.5|68.34|68.45|8795
1591122300|2020-06-02 18:25:00|68.39|68.545|68.35|68.545|15072
1591122600|2020-06-02 18:30:00|68.59|68.61|68.48|68.48|7503
1591122900|2020-06-02 18:35:00|68.51|68.54|68.43|68.54|6143
1591123200|2020-06-02 18:40:00|68.63|68.65|68.565|68.63|6787
1591123500|2020-06-02 18:45:00|68.651|68.651|68.51|68.55|4025
1591123800|2020-06-02 18:50:00|68.57|68.594|68.495|68.495|7664
1591124100|2020-06-02 18:55:00|68.48|68.64|68.47|68.49|5222
1591124400|2020-06-02 19:00:00|68.53|68.55|68.47|68.55|8045
1591124700|2020-06-02 19:05:00|68.535|68.6|68.52|68.56|8780
1591125000|2020-06-02 19:10:00|68.6|68.71|68.6|68.71|7587
1591125300|2020-06-02 19:15:00|68.69|68.79|68.69|68.77|12055
1591125600|2020-06-02 19:20:00|68.76|68.86|68.76|68.83|11722
1591125900|2020-06-02 19:25:00|68.82|68.92|68.75|68.89|10664
1591126200|2020-06-02 19:30:00|68.922|69.21|68.92|69.185|37845
1591126500|2020-06-02 19:35:00|69.19|69.37|69.145|69.185|36144
1591126800|2020-06-02 19:40:00|69.23|69.36|69.13|69.32|30458
1591127100|2020-06-02 19:45:00|69.275|69.44|69.251|69.42|34953
1591127400|2020-06-02 19:50:00|69.44|69.76|69.44|69.68|52543
1591127700|2020-06-02 19:55:00|69.683|69.74|69.625|69.73|64036
1591128000|2020-06-02 20:00:00|69.7|69.7|69.7|69.7|0
1591128300|2020-06-02 20:05:00|69.75|69.75|69.75|69.75|0
1591128900|2020-06-02 20:15:00|69.7|69.7|69.7|69.7|0
1591129200|2020-06-02 20:20:00|69.7|69.75|69.65|69.65|0
1591129500|2020-06-02 20:25:00|69.98|69.99|69.98|69.99|0
1591129800|2020-06-02 20:30:00|69.7|69.7|69.7|69.7|0
1591130400|2020-06-02 20:40:00|69.7|69.7|69.7|69.7|0
1591131300|2020-06-02 20:55:00|69.99|69.99|69.99|69.99|0
1591142100|2020-06-02 23:55:00|69.7|69.7|69.7|69.7|0
1591175400|2020-06-03 09:10:00|69.9|69.9|69.9|69.9|0
1591176600|2020-06-03 09:30:00|70|70|70|70|0
1591180800|2020-06-03 10:40:00|70|70|70|70|0
1591182000|2020-06-03 11:00:00|69.99|69.99|69.99|69.99|0
1591185600|2020-06-03 12:00:00|70|70.493|70|70.493|0
1591185900|2020-06-03 12:05:00|70.5|70.55|70.5|70.55|0
1591188000|2020-06-03 12:40:00|70.51|70.51|70.34|70.34|0
1591188300|2020-06-03 12:45:00|70|70|70|70|0
1591188600|2020-06-03 12:50:00|70.05|70.05|70|70|0
1591188900|2020-06-03 12:55:00|70|70.05|70|70.05|0
1591189500|2020-06-03 13:05:00|70.06|70.06|70.06|70.06|0
1591191000|2020-06-03 13:30:00|70.19|71.11|69.84|71.025|74367
1591191300|2020-06-03 13:35:00|71.11|72.06|70.53|70.92|102390
1591191600|2020-06-03 13:40:00|70.907|71.298|69.911|70.448|63749
1591191900|2020-06-03 13:45:00|70.54|71.45|70.41|70.99|33084
1591192200|2020-06-03 13:50:00|70.86|71.755|70.86|71.65|25584
1591192500|2020-06-03 13:55:00|71.65|71.77|71.52|71.52|29572
1591192800|2020-06-03 14:00:00|71.71|71.96|71.56|71.895|33206
1591193100|2020-06-03 14:05:00|71.905|72.52|71.893|72|94580
1591193400|2020-06-03 14:10:00|71.9|71.91|71.36|71.6|75860
1591193700|2020-06-03 14:15:00|71.62|72.3|71.58|72.224|22162
1591194000|2020-06-03 14:20:00|72.25|72.26|71.955|72.14|23234
1591194300|2020-06-03 14:25:00|72.16|72.43|72|72.4|19403
1591194600|2020-06-03 14:30:00|72.36|72.85|72.213|72.215|54496
1591194900|2020-06-03 14:35:00|72.21|72.63|72.07|72.63|23311
1591195200|2020-06-03 14:40:00|72.61|72.96|72.45|72.96|24366
1591195500|2020-06-03 14:45:00|72.94|73.2|72.8|73.04|32781
1591195800|2020-06-03 14:50:00|73.06|73.16|72.91|73|17381
1591196100|2020-06-03 14:55:00|73|73|72.51|72.62|11776
1591196400|2020-06-03 15:00:00|72.65|72.76|72.47|72.5|13443
1591196700|2020-06-03 15:05:00|72.5|72.79|72.45|72.77|34790
1591197000|2020-06-03 15:10:00|72.76|73|72.72|72.965|8906
1591197300|2020-06-03 15:15:00|72.96|73.18|72.91|72.945|17210
1591197600|2020-06-03 15:20:00|72.94|72.98|72.56|72.625|23388
1591197900|2020-06-03 15:25:00|72.63|72.69|72.25|72.69|24854
1591198200|2020-06-03 15:30:00|72.64|72.83|72.45|72.72|10891
1591198500|2020-06-03 15:35:00|72.84|73.09|72.84|72.955|11074
1591198800|2020-06-03 15:40:00|72.94|73.05|72.77|72.87|15672
1591199100|2020-06-03 15:45:00|72.87|73.05|72.82|73.02|13018
1591199400|2020-06-03 15:50:00|73.047|73.11|72.9|73.06|13224
1591199700|2020-06-03 15:55:00|73.09|73.24|72.85|72.97|21315
1591200000|2020-06-03 16:00:00|72.95|73.11|72.86|73.07|14568
1591200300|2020-06-03 16:05:00|73.09|73.47|73.07|73.4|20695
1591200600|2020-06-03 16:10:00|73.49|73.59|73.44|73.46|19081
1591200900|2020-06-03 16:15:00|73.489|73.57|73.34|73.4|18374
1591201200|2020-06-03 16:20:00|73.4|73.4|73.129|73.29|3169
1591201500|2020-06-03 16:25:00|73.24|73.24|72.97|73.01|24499
1591201800|2020-06-03 16:30:00|73.01|73.03|72.83|72.895|8594
1591202100|2020-06-03 16:35:00|72.895|73.06|72.83|73.03|15125
1591202400|2020-06-03 16:40:00|73.07|73.195|72.97|72.99|10985
1591202700|2020-06-03 16:45:00|72.99|73.055|72.79|72.79|12093
1591203000|2020-06-03 16:50:00|72.83|72.98|72.79|72.84|10241
1591203300|2020-06-03 16:55:00|72.92|73.15|72.92|73.105|16684
1591203600|2020-06-03 17:00:00|73.17|73.33|73.14|73.19|10298
1591203900|2020-06-03 17:05:00|73.16|73.16|72.69|72.78|21368
1591204200|2020-06-03 17:10:00|72.78|72.935|72.71|72.935|8274
1591204500|2020-06-03 17:15:00|72.935|73.22|72.865|73.21|7426
1591204800|2020-06-03 17:20:00|73.18|73.18|73.05|73.135|5018
1591205100|2020-06-03 17:25:00|73.185|73.223|73.09|73.175|8105
1591205400|2020-06-03 17:30:00|73.15|73.231|73.1|73.195|4137
1591205700|2020-06-03 17:35:00|73.19|73.19|73.02|73.17|8898
1591206000|2020-06-03 17:40:00|73.09|73.09|73|73|6493
1591206300|2020-06-03 17:45:00|73.06|73.1|73.03|73.035|2767
1591206600|2020-06-03 17:50:00|73.02|73.09|73.01|73.09|3397
1591206900|2020-06-03 17:55:00|73.115|73.25|73.02|73.25|11546
1591207200|2020-06-03 18:00:00|73.23|73.43|73.16|73.16|9631
1591207500|2020-06-03 18:05:00|73.24|73.29|73.15|73.15|4802
1591207800|2020-06-03 18:10:00|73.23|73.29|73.045|73.049|8165
1591208100|2020-06-03 18:15:00|73.02|73.125|73.02|73.07|10597
1591208400|2020-06-03 18:20:00|73.1|73.195|73.1|73.15|5203
1591208700|2020-06-03 18:25:00|73.17|73.27|73.14|73.27|4727
1591209000|2020-06-03 18:30:00|73.28|73.33|73.17|73.33|11547
1591209300|2020-06-03 18:35:00|73.325|73.455|73.29|73.45|9982
1591209600|2020-06-03 18:40:00|73.45|73.59|73.44|73.575|7902
1591209900|2020-06-03 18:45:00|73.575|73.59|73.53|73.54|8055
1591210200|2020-06-03 18:50:00|73.555|73.555|73.46|73.53|10362
1591210500|2020-06-03 18:55:00|73.525|73.7|73.52|73.62|13107
1591210800|2020-06-03 19:00:00|73.63|73.86|73.63|73.85|14632
1591211100|2020-06-03 19:05:00|73.835|74.21|73.835|74.21|22553
1591211400|2020-06-03 19:10:00|74.22|74.255|74.12|74.165|15645
1591211700|2020-06-03 19:15:00|74.165|74.45|74.13|74.145|23611
1591212000|2020-06-03 19:20:00|74.14|74.34|74.09|74.29|18716
1591212300|2020-06-03 19:25:00|74.295|74.35|74.19|74.235|19359
1591212600|2020-06-03 19:30:00|74.22|74.22|73.54|73.54|21059
1591212900|2020-06-03 19:35:00|73.51|73.51|72.95|73.07|27446
1591213200|2020-06-03 19:40:00|73.045|73.07|72.63|72.63|23913
1591213500|2020-06-03 19:45:00|72.66|73.3|72.56|73.11|34151
1591213800|2020-06-03 19:50:00|73.09|73.24|73|73.18|38971
1591214100|2020-06-03 19:55:00|73.16|73.19|73.04|73.11|63821
1591214400|2020-06-03 20:00:00|73.11|73.11|73.11|73.11|0
1591215000|2020-06-03 20:10:00|72.547|72.547|72.547|72.547|0
1591215300|2020-06-03 20:15:00|73.11|73.11|73.11|73.11|0
1591216800|2020-06-03 20:40:00|73.11|73.11|73.11|73.11|0
1591269300|2020-06-04 11:15:00|73|73|73|73|0
1591273800|2020-06-04 12:30:00|73|73|73|73|0
1591274400|2020-06-04 12:40:00|73.15|73.15|73.15|73.15|0
1591277400|2020-06-04 13:30:00|72.88|73|72.38|72.75|46097
1591277700|2020-06-04 13:35:00|72.7|72.97|72.365|72.79|21360
1591278000|2020-06-04 13:40:00|72.74|72.94|72.54|72.56|15488
1591278300|2020-06-04 13:45:00|72.62|72.9|72.4|72.81|16021
1591278600|2020-06-04 13:50:00|73.11|73.685|72.9|73.62|20068
1591278900|2020-06-04 13:55:00|73.56|73.57|73.25|73.34|14055
1591279200|2020-06-04 14:00:00|73.14|73.29|73|73.1|16743
1591279500|2020-06-04 14:05:00|73.08|73.76|73.08|73.76|17643
1591279800|2020-06-04 14:10:00|73.825|73.91|72.91|73.4|80885
1591280100|2020-06-04 14:15:00|73.525|74.07|73.525|74.07|12863
1591280400|2020-06-04 14:20:00|74.17|74.38|74.02|74.309|18417
1591280700|2020-06-04 14:25:00|74.29|74.43|74.195|74.41|22075
1591281000|2020-06-04 14:30:00|74.35|74.77|74.34|74.67|28056
1591281300|2020-06-04 14:35:00|74.575|74.85|74.41|74.85|14742
1591281600|2020-06-04 14:40:00|74.83|74.9|74.56|74.61|22325
1591281900|2020-06-04 14:45:00|74.61|74.7|74.44|74.68|10644
1591282200|2020-06-04 14:50:00|74.67|74.99|74.67|74.96|11977
1591282500|2020-06-04 14:55:00|74.96|74.96|74.88|74.91|6289
1591282800|2020-06-04 15:00:00|74.9|74.99|74.83|74.98|23132
1591283100|2020-06-04 15:05:00|74.98|75.24|74.9|74.946|64103
1591283400|2020-06-04 15:10:00|74.78|74.78|74.49|74.602|22939
1591283700|2020-06-04 15:15:00|74.61|74.68|73.96|74.14|23877
1591284000|2020-06-04 15:20:00|74.18|74.29|73.955|73.955|8526
1591284300|2020-06-04 15:25:00|73.91|73.91|73.38|73.715|11456
1591284600|2020-06-04 15:30:00|73.66|73.73|73.42|73.42|10805
1591284900|2020-06-04 15:35:00|73.27|73.495|73.27|73.4|9892
1591285200|2020-06-04 15:40:00|73.43|73.525|73.36|73.36|11328
1591285500|2020-06-04 15:45:00|73.36|73.4|73.02|73.13|10576
1591285800|2020-06-04 15:50:00|73.13|73.245|73.02|73.231|8828
1591286100|2020-06-04 15:55:00|73.2|73.21|72.95|72.975|9652
1591286400|2020-06-04 16:00:00|72.96|72.99|72.76|72.865|12348
1591286700|2020-06-04 16:05:00|72.84|72.999|72.82|72.95|8798
1591287000|2020-06-04 16:10:00|72.94|73.25|72.85|72.95|13353
1591287300|2020-06-04 16:15:00|72.94|73.09|72.92|72.938|6653
1591287600|2020-06-04 16:20:00|72.89|72.96|72.8|72.875|11649
1591287900|2020-06-04 16:25:00|72.87|72.87|72.26|72.32|17486
1591288200|2020-06-04 16:30:00|72.25|72.28|72.02|72.18|14616
1591288500|2020-06-04 16:35:00|72.16|72.19|71.6|71.72|29708
1591288800|2020-06-04 16:40:00|71.72|71.881|71.62|71.79|8967
1591289100|2020-06-04 16:45:00|71.79|71.905|71.68|71.7|7872
1591289400|2020-06-04 16:50:00|71.68|71.82|71.58|71.72|6589
1591289700|2020-06-04 16:55:00|71.71|71.875|71.59|71.79|8145
1591290000|2020-06-04 17:00:00|71.795|71.805|71.56|71.585|8181
1591290300|2020-06-04 17:05:00|71.55|71.68|71.54|71.6|15230
1591290600|2020-06-04 17:10:00|71.59|71.62|71.29|71.4|12680
1591290900|2020-06-04 17:15:00|71.49|71.56|71.31|71.4|8607
1591291200|2020-06-04 17:20:00|71.405|71.565|71.38|71.47|13354
1591291500|2020-06-04 17:25:00|71.4|71.71|71.34|71.44|10327
1591291800|2020-06-04 17:30:00|71.45|71.605|71.45|71.49|5104
1591292100|2020-06-04 17:35:00|71.515|71.54|71.2|71.54|22806
1591292400|2020-06-04 17:40:00|71.5|71.66|71.47|71.64|10792
1591292700|2020-06-04 17:45:00|71.63|71.65|71.23|71.23|6000
1591293000|2020-06-04 17:50:00|71.22|71.345|71.14|71.26|5882
1591293300|2020-06-04 17:55:00|71.26|71.35|71.17|71.17|4650
1591293600|2020-06-04 18:00:00|71.205|71.45|71.16|71.39|5553
1591293900|2020-06-04 18:05:00|71.42|71.42|71.27|71.3|5725
1591294200|2020-06-04 18:10:00|71.32|71.51|71.305|71.495|5137
1591294500|2020-06-04 18:15:00|71.52|71.77|71.43|71.77|7278
1591294800|2020-06-04 18:20:00|71.79|71.81|71.675|71.72|4174
1591295100|2020-06-04 18:25:00|71.71|71.74|71.64|71.665|6380
1591295400|2020-06-04 18:30:00|71.65|71.65|71.49|71.55|7299
1591295700|2020-06-04 18:35:00|71.56|71.58|71.47|71.58|5660
1591296000|2020-06-04 18:40:00|71.56|71.56|71.411|71.52|5418
1591296300|2020-06-04 18:45:00|71.52|71.56|71.43|71.43|8738
1591296600|2020-06-04 18:50:00|71.42|71.445|71.23|71.43|9208
1591296900|2020-06-04 18:55:00|71.42|71.42|70.89|70.91|11633
1591297200|2020-06-04 19:00:00|70.93|71.22|70.895|71.13|10900
1591297500|2020-06-04 19:05:00|71.115|71.115|70.93|70.97|10823
1591297800|2020-06-04 19:10:00|70.98|71.01|70.72|70.745|11133
1591298100|2020-06-04 19:15:00|70.76|70.9|70.675|70.9|13256
1591298400|2020-06-04 19:20:00|70.88|71.06|70.81|70.93|8397
1591298700|2020-06-04 19:25:00|70.94|71.02|70.85|70.98|7387
1591299000|2020-06-04 19:30:00|71.015|71.17|70.97|70.97|14663
1591299300|2020-06-04 19:35:00|71.01|71.115|70.96|71.115|9999
1591299600|2020-06-04 19:40:00|71.1|71.28|71.07|71.25|12314
1591299900|2020-06-04 19:45:00|71.24|71.33|71.15|71.265|13419
1591300200|2020-06-04 19:50:00|71.37|71.6|71.26|71.575|31943
1591300500|2020-06-04 19:55:00|71.59|71.92|71.59|71.86|62695
1591300800|2020-06-04 20:00:00|71.88|71.88|71.88|71.88|146342
1591301700|2020-06-04 20:15:00|71.88|71.88|71.88|71.88|0
1591302900|2020-06-04 20:35:00|71.88|71.88|71.88|71.88|0
1591303200|2020-06-04 20:40:00|71.88|71.88|71.88|71.88|0
1591305300|2020-06-04 21:15:00|71.88|71.88|71.88|71.88|0
1591344900|2020-06-05 08:15:00|71|71|71|71|0
1591345800|2020-06-05 08:30:00|71|71|71|71|0
1591352700|2020-06-05 10:25:00|71.88|71.88|71.88|71.88|0
1591356600|2020-06-05 11:30:00|72|72|72|72|0
1591361400|2020-06-05 12:50:00|71.88|71.88|71.88|71.88|0
1591361700|2020-06-05 12:55:00|72.25|72.25|72.25|72.25|0
1591362300|2020-06-05 13:05:00|72.5|72.53|72.5|72.53|0
1591363800|2020-06-05 13:30:00|72.01|73.705|72|73.07|67702
1591364100|2020-06-05 13:35:00|73.135|74.79|73.04|74.56|116406
1591364400|2020-06-05 13:40:00|74.615|74.67|74.17|74.54|21079
1591364700|2020-06-05 13:45:00|74.65|74.74|73.99|74.215|43462
1591365000|2020-06-05 13:50:00|74.03|74.685|73.985|74.65|14715
1591365300|2020-06-05 13:55:00|74.67|75.16|74.59|74.768|91095
1591365600|2020-06-05 14:00:00|74.96|75.662|74.84|75.62|40285
1591365900|2020-06-05 14:05:00|75.53|76|75.32|75.557|30759
1591366200|2020-06-05 14:10:00|75.575|75.65|74.88|75.02|18774
1591366500|2020-06-05 14:15:00|74.89|75.1|74.83|75.07|11850
1591366800|2020-06-05 14:20:00|75.24|75.67|75.15|75.5|23061
1591367100|2020-06-05 14:25:00|75.44|76.4|75.36|76.39|30089
1591367400|2020-06-05 14:30:00|76.39|76.46|76.14|76.41|29593
1591367700|2020-06-05 14:35:00|76.38|77|76.35|76.895|66197
1591368000|2020-06-05 14:40:00|76.79|76.795|76.38|76.535|33987
1591368300|2020-06-05 14:45:00|76.57|76.64|76.1|76.115|44730
1591368600|2020-06-05 14:50:00|76.095|76.2|75.801|76.2|12244
1591368900|2020-06-05 14:55:00|76.25|76.6|76.18|76.45|9144
1591369200|2020-06-05 15:00:00|76.37|76.47|76.33|76.36|11063
1591369500|2020-06-05 15:05:00|76.33|76.43|76.26|76.305|13002
1591369800|2020-06-05 15:10:00|76.27|76.47|76.22|76.267|12295
1591370100|2020-06-05 15:15:00|76.25|76.47|76.165|76.45|10901
1591370400|2020-06-05 15:20:00|76.465|76.65|76.24|76.24|20928
1591370700|2020-06-05 15:25:00|76.277|76.3|75.65|75.66|23879
1591371000|2020-06-05 15:30:00|75.65|76.32|75.62|76.32|12882
1591371300|2020-06-05 15:35:00|76.34|76.34|75.68|75.74|16728
1591371600|2020-06-05 15:40:00|75.74|75.84|75.53|75.835|8692
1591371900|2020-06-05 15:45:00|75.86|76.06|75.86|75.97|4739
1591372200|2020-06-05 15:50:00|76|76.2|76|76.09|9719
1591372500|2020-06-05 15:55:00|76.06|76.11|76|76.02|7132
1591372800|2020-06-05 16:00:00|76.03|76.13|75.815|76.06|9558
1591373100|2020-06-05 16:05:00|76.16|76.17|75.83|75.89|5343
1591373400|2020-06-05 16:10:00|75.89|75.92|75.78|75.89|9902
1591373700|2020-06-05 16:15:00|75.89|75.89|75.6|75.6|7401
1591374000|2020-06-05 16:20:00|75.62|75.8|75.611|75.63|9503
1591374300|2020-06-05 16:25:00|75.59|75.71|75.57|75.71|4921
1591374600|2020-06-05 16:30:00|75.74|75.85|75.74|75.82|8712
1591374900|2020-06-05 16:35:00|75.84|75.84|75.33|75.34|11693
1591375200|2020-06-05 16:40:00|75.383|75.383|74.84|74.84|19053
1591375500|2020-06-05 16:45:00|74.81|75.025|74.81|75.02|9007
1591375800|2020-06-05 16:50:00|74.981|75.025|74.5|74.545|28002
1591376100|2020-06-05 16:55:00|74.55|74.59|74.25|74.32|43469
1591376400|2020-06-05 17:00:00|74.33|74.445|74.165|74.43|8314
1591376700|2020-06-05 17:05:00|74.47|74.49|74.37|74.37|5794
1591377000|2020-06-05 17:10:00|74.4|74.4|74.33|74.37|3370
1591377300|2020-06-05 17:15:00|74.435|74.83|74.435|74.814|9983
1591377600|2020-06-05 17:20:00|74.83|74.91|74.61|74.61|7075
1591377900|2020-06-05 17:25:00|74.72|74.859|74.56|74.56|16280
1591378200|2020-06-05 17:30:00|74.69|74.84|74.66|74.805|3262
1591378500|2020-06-05 17:35:00|74.79|74.83|74.585|74.65|4672
1591378800|2020-06-05 17:40:00|74.695|74.85|74.625|74.81|6057
1591379100|2020-06-05 17:45:00|74.76|74.94|74.72|74.86|10601
1591379400|2020-06-05 17:50:00|74.89|74.89|74.58|74.615|9349
1591379700|2020-06-05 17:55:00|74.65|74.66|74.39|74.5|9971
1591380000|2020-06-05 18:00:00|74.55|74.6|74.47|74.59|4533
1591380300|2020-06-05 18:05:00|74.6|74.74|74.55|74.6|4344
1591380600|2020-06-05 18:10:00|74.64|74.66|74.52|74.52|4478
1591380900|2020-06-05 18:15:00|74.496|74.54|74.34|74.36|11805
1591381200|2020-06-05 18:20:00|74.44|74.44|74.03|74.12|7922
1591381500|2020-06-05 18:25:00|74.15|74.43|74.14|74.39|8220
1591381800|2020-06-05 18:30:00|74.41|74.49|74.35|74.35|3129
1591382100|2020-06-05 18:35:00|74.31|74.57|74.24|74.495|5146
1591382400|2020-06-05 18:40:00|74.485|74.84|74.43|74.84|6069
1591382700|2020-06-05 18:45:00|74.81|74.93|74.65|74.75|10082
1591383000|2020-06-05 18:50:00|74.75|74.75|74.49|74.49|5476
1591383300|2020-06-05 18:55:00|74.51|74.61|74.45|74.55|11803
1591383600|2020-06-05 19:00:00|74.58|74.64|74.485|74.51|5735
1591383900|2020-06-05 19:05:00|74.525|74.6|74.44|74.58|6994
1591384200|2020-06-05 19:10:00|74.59|74.6|74.44|74.455|7856
1591384500|2020-06-05 19:15:00|74.54|74.57|74.25|74.4|13746
1591384800|2020-06-05 19:20:00|74.37|74.47|74.33|74.425|8871
1591385100|2020-06-05 19:25:00|74.44|74.78|74.425|74.78|9238
1591385400|2020-06-05 19:30:00|74.75|74.75|74.39|74.42|20641
1591385700|2020-06-05 19:35:00|74.42|74.61|74.42|74.56|13478
1591386000|2020-06-05 19:40:00|74.555|74.83|74.555|74.75|15226
1591386300|2020-06-05 19:45:00|74.72|74.82|74.61|74.75|16210
1591386600|2020-06-05 19:50:00|74.78|74.96|74.6|74.945|22232
1591386900|2020-06-05 19:55:00|75|75.14|74.84|75.14|79141
1591387200|2020-06-05 20:00:00|75.1|75.1|75.1|75.1|36484
1591388100|2020-06-05 20:15:00|75.1|75.1|75.1|75.1|0
1591620900|2020-06-08 12:55:00|76|76|76|76|0
1591621500|2020-06-08 13:05:00|76.23|76.23|76.23|76.23|0
1591623000|2020-06-08 13:30:00|76|77.2|75.84|77.04|36818
1591623300|2020-06-08 13:35:00|77.11|77.57|76.6|76.64|22570
1591623600|2020-06-08 13:40:00|76.65|76.67|76.2|76.45|12153
1591623900|2020-06-08 13:45:00|76.425|76.65|75.98|75.98|18897
1591624200|2020-06-08 13:50:00|75.85|76.24|75.75|76.14|8022
1591624500|2020-06-08 13:55:00|76.26|76.27|76.03|76.27|4355
1591624800|2020-06-08 14:00:00|76.21|76.29|75.59|75.59|12263
1591625100|2020-06-08 14:05:00|75.63|76.02|75.595|75.77|12457
1591625400|2020-06-08 14:10:00|75.71|75.76|75.28|75.315|8750
1591625700|2020-06-08 14:15:00|75.31|75.42|74.98|75.155|26377
1591626000|2020-06-08 14:20:00|75.05|75.75|74.87|75.33|22090
1591626300|2020-06-08 14:25:00|75.44|75.505|75.14|75.325|11571
1591626600|2020-06-08 14:30:00|75.36|75.362|75.09|75.11|10147
1591626900|2020-06-08 14:35:00|75.2|75.375|74.955|75.03|9606
1591627200|2020-06-08 14:40:00|75|75.13|74.85|75.07|12024
1591627500|2020-06-08 14:45:00|75.09|75.29|75.08|75.268|8268
1591627800|2020-06-08 14:50:00|75.27|75.305|74.94|75.1|7183
1591628100|2020-06-08 14:55:00|75.11|75.18|74.82|75.18|9243
1591628400|2020-06-08 15:00:00|75.14|75.5|75.14|75.41|12841
1591628700|2020-06-08 15:05:00|75.41|75.47|75.23|75.25|10212
1591629000|2020-06-08 15:10:00|75.26|75.31|75.1|75.14|8646
1591629300|2020-06-08 15:15:00|75.155|75.25|74.97|74.98|8302
1591629600|2020-06-08 15:20:00|75.02|75.215|75.02|75.14|14077
1591629900|2020-06-08 15:25:00|75.18|75.3|75.12|75.12|14714
1591630200|2020-06-08 15:30:00|75.095|75.19|74.94|74.94|12662
1591630500|2020-06-08 15:35:00|74.94|74.94|74.53|74.7|14478
1591630800|2020-06-08 15:40:00|74.65|74.7|74.39|74.595|8962
1591631100|2020-06-08 15:45:00|74.63|74.74|74.59|74.67|8186
1591631400|2020-06-08 15:50:00|74.7|74.87|74.7|74.8|7494
1591631700|2020-06-08 15:55:00|74.89|75.06|74.75|74.75|6864
1591632000|2020-06-08 16:00:00|74.77|74.95|74.75|74.85|2195
1591632300|2020-06-08 16:05:00|74.86|75.135|74.86|75.06|5688
1591632600|2020-06-08 16:10:00|75.11|75.19|75.07|75.07|2028
1591632900|2020-06-08 16:15:00|74.97|75.18|74.97|75.11|2299
1591633200|2020-06-08 16:20:00|75.11|75.11|74.89|74.985|3408
1591633500|2020-06-08 16:25:00|74.99|74.99|74.75|74.84|4855
1591633800|2020-06-08 16:30:00|74.84|74.93|74.65|74.71|7988
1591634100|2020-06-08 16:35:00|74.78|74.93|74.77|74.86|5817
1591634400|2020-06-08 16:40:00|74.89|75.11|74.89|74.99|24479
1591634700|2020-06-08 16:45:00|74.98|75.06|74.98|75|9443
1591635000|2020-06-08 16:50:00|75.04|75.05|75.025|75.025|550
1591635300|2020-06-08 16:55:00|75.025|75.05|74.97|75.02|3445
1591635600|2020-06-08 17:00:00|75|75.05|74.98|75.03|7391
1591635900|2020-06-08 17:05:00|75.03|75.2|74.99|75.18|9413
1591636200|2020-06-08 17:10:00|75.25|75.25|75|75.03|4389
1591636500|2020-06-08 17:15:00|75.01|75.08|75.01|75.05|2238
1591636800|2020-06-08 17:20:00|75.05|75.29|75|75.26|14511
1591637100|2020-06-08 17:25:00|75.31|75.31|75.02|75.04|4711
1591637400|2020-06-08 17:30:00|75.05|75.14|75|75.04|8562
1591637700|2020-06-08 17:35:00|75.07|75.14|75.03|75.09|6114
1591638000|2020-06-08 17:40:00|75.09|75.14|75.04|75.12|8728
1591638300|2020-06-08 17:45:00|75.12|75.345|75.1|75.3|3131
1591638600|2020-06-08 17:50:00|75.33|75.33|75.17|75.17|4801
1591638900|2020-06-08 17:55:00|75.18|75.19|75.13|75.15|3287
1591639200|2020-06-08 18:00:00|75.11|75.255|75.11|75.18|4930
1591639500|2020-06-08 18:05:00|75.21|75.43|75.205|75.31|6116
1591639800|2020-06-08 18:10:00|75.4|75.71|75.4|75.68|6929
1591640100|2020-06-08 18:15:00|75.66|75.84|75.66|75.745|5169
1591640400|2020-06-08 18:20:00|75.74|75.74|75.53|75.53|1504
1591640700|2020-06-08 18:25:00|75.63|75.71|75.58|75.62|2219
1591641000|2020-06-08 18:30:00|75.58|75.65|75.41|75.42|5351
1591641300|2020-06-08 18:35:00|75.41|75.46|75.22|75.22|6185
1591641600|2020-06-08 18:40:00|75.12|75.28|75.11|75.18|6441
1591641900|2020-06-08 18:45:00|75.17|75.27|75.17|75.23|5407
1591642200|2020-06-08 18:50:00|75.17|75.265|75.17|75.17|2009
1591642500|2020-06-08 18:55:00|75.17|75.27|75.15|75.26|4432
1591642800|2020-06-08 19:00:00|75.24|75.32|75.19|75.31|2965
1591643100|2020-06-08 19:05:00|75.305|75.342|75.27|75.315|3394
1591643400|2020-06-08 19:10:00|75.31|75.36|75.27|75.36|5060
1591643700|2020-06-08 19:15:00|75.36|75.41|75.32|75.41|2204
1591644000|2020-06-08 19:20:00|75.44|75.47|75.39|75.44|4090
1591644300|2020-06-08 19:25:00|75.39|75.58|75.39|75.58|4726
1591644600|2020-06-08 19:30:00|75.59|75.68|75.46|75.62|14574
1591644900|2020-06-08 19:35:00|75.66|75.75|75.53|75.74|5474
1591645200|2020-06-08 19:40:00|75.73|75.76|75.63|75.75|7686
1591645500|2020-06-08 19:45:00|75.79|75.97|75.76|75.91|17186
1591645800|2020-06-08 19:50:00|75.92|76.03|75.81|76.03|12337
1591646100|2020-06-08 19:55:00|76.06|76.27|76.04|76.15|43053
1591646400|2020-06-08 20:00:00|76.2|76.2|76.2|76.2|0
1591647300|2020-06-08 20:15:00|76.2|76.2|76.2|76.2|0
1591648200|2020-06-08 20:30:00|76.2|76.2|76.2|76.2|0
1591649100|2020-06-08 20:45:00|76|76|76|76|0
1591651200|2020-06-08 21:20:00|76.2|76.2|76.2|76.2|0
1591709400|2020-06-09 13:30:00|75.29|75.676|74.75|75.386|16648
1591709700|2020-06-09 13:35:00|75.38|75.53|75.38|75.42|3580
1591710000|2020-06-09 13:40:00|75.233|75.52|75.233|75.3|7174
1591710300|2020-06-09 13:45:00|75.15|75.15|74.31|74.36|16937
1591710600|2020-06-09 13:50:00|74.38|74.53|74.11|74.23|18192
1591710900|2020-06-09 13:55:00|74.242|74.42|73.87|73.905|20387
1591711200|2020-06-09 14:00:00|73.86|73.89|73.5|73.501|25217
1591711500|2020-06-09 14:05:00|73.52|73.52|72.97|73.019|46252
1591711800|2020-06-09 14:10:00|73.025|73.19|72.77|72.86|29265
1591712100|2020-06-09 14:15:00|72.88|72.97|72.64|72.64|16687
1591712400|2020-06-09 14:20:00|72.61|72.7|72.35|72.7|29982
1591712700|2020-06-09 14:25:00|72.57|72.97|72.57|72.84|14006
1591713000|2020-06-09 14:30:00|72.8|72.98|72.77|72.98|10325
1591713300|2020-06-09 14:35:00|72.94|73.05|72.7|72.72|23821
1591713600|2020-06-09 14:40:00|72.69|72.75|72.28|72.41|25767
1591713900|2020-06-09 14:45:00|72.41|72.71|72.4|72.44|12703
1591714200|2020-06-09 14:50:00|72.5|72.79|72.44|72.51|15681
1591714500|2020-06-09 14:55:00|72.51|72.605|72.3|72.33|25363
1591714800|2020-06-09 15:00:00|72.28|72.6|72.25|72.55|19091
1591715100|2020-06-09 15:05:00|72.47|72.48|72.28|72.35|9931
1591715400|2020-06-09 15:10:00|72.34|72.35|71.78|71.84|28195
1591715700|2020-06-09 15:15:00|71.86|72.17|71.86|72.11|13472
1591716000|2020-06-09 15:20:00|72.17|72.35|72.07|72.31|9831
1591716300|2020-06-09 15:25:00|72.35|72.68|72.35|72.675|8755
1591716600|2020-06-09 15:30:00|72.64|72.9|72.64|72.825|32315
1591716900|2020-06-09 15:35:00|72.77|73.09|72.77|72.99|15570
1591717200|2020-06-09 15:40:00|72.98|73.08|72.905|73.08|8760
1591717500|2020-06-09 15:45:00|73.063|73.12|72.92|72.97|7021
1591717800|2020-06-09 15:50:00|73.03|73.03|72.895|72.91|5169
1591718100|2020-06-09 15:55:00|72.915|72.98|72.88|72.915|13556
1591718400|2020-06-09 16:00:00|72.94|72.98|72.94|72.98|3091
1591718700|2020-06-09 16:05:00|72.98|72.98|72.92|72.945|1210
1591719000|2020-06-09 16:10:00|72.93|73.28|72.92|73.28|9936
1591719300|2020-06-09 16:15:00|73.25|73.32|73.2|73.291|8888
1591719600|2020-06-09 16:20:00|73.26|73.44|73.22|73.22|4622
1591719900|2020-06-09 16:25:00|73.22|73.22|73.01|73.02|5930
1591720200|2020-06-09 16:30:00|73.03|73.09|72.96|73.07|8482
1591720500|2020-06-09 16:35:00|73.035|73.16|73.03|73.16|9650
1591720800|2020-06-09 16:40:00|73.16|73.16|73.05|73.08|3478
1591721100|2020-06-09 16:45:00|73.09|73.09|72.99|73|6524
1591721400|2020-06-09 16:50:00|73.04|73.24|72.97|73.22|7865
1591721700|2020-06-09 16:55:00|73.17|73.17|73|73.07|6474
1591722000|2020-06-09 17:00:00|73.08|73.16|73.07|73.16|1641
1591722300|2020-06-09 17:05:00|73.13|73.18|73.05|73.09|7229
1591722600|2020-06-09 17:10:00|73.11|73.18|73.1|73.12|3945
1591722900|2020-06-09 17:15:00|73.1|73.19|73.05|73.19|4626
1591723200|2020-06-09 17:20:00|73.19|73.23|73.15|73.23|3775
1591723500|2020-06-09 17:25:00|73.15|73.15|73.02|73.11|6084
1591723800|2020-06-09 17:30:00|73.09|73.1|73.02|73.1|3602
1591724100|2020-06-09 17:35:00|73.11|73.12|73.05|73.05|3074
1591724400|2020-06-09 17:40:00|73.06|73.2|73.03|73.2|6190
1591724700|2020-06-09 17:45:00|73.21|73.21|73.1|73.18|6240
1591725000|2020-06-09 17:50:00|73.16|73.23|73.1|73.155|9417
1591725300|2020-06-09 17:55:00|73.12|73.215|73.12|73.18|4561
1591725600|2020-06-09 18:00:00|73.16|73.16|73.03|73.095|2462
1591725900|2020-06-09 18:05:00|73.12|73.12|72.99|73.06|4530
1591726200|2020-06-09 18:10:00|73.01|73.1|73|73.06|3364
1591726500|2020-06-09 18:15:00|73.06|73.27|73.02|73.25|5988
1591726800|2020-06-09 18:20:00|73.24|73.24|73.009|73.009|2134
1591727100|2020-06-09 18:25:00|73.05|73.22|73.05|73.2|4920
1591727400|2020-06-09 18:30:00|73.2|73.25|73.155|73.185|5190
1591727700|2020-06-09 18:35:00|73.17|73.17|73.01|73.04|7356
1591728000|2020-06-09 18:40:00|73.06|73.21|73.04|73.21|4952
1591728300|2020-06-09 18:45:00|73.17|73.21|73.05|73.14|8600
1591728600|2020-06-09 18:50:00|73.14|73.21|73.13|73.21|8028
1591728900|2020-06-09 18:55:00|73.25|73.33|73.23|73.32|5212
1591729200|2020-06-09 19:00:00|73.311|73.311|73.185|73.22|4827
1591729500|2020-06-09 19:05:00|73.22|73.22|73.08|73.19|6874
1591729800|2020-06-09 19:10:00|73.2|73.23|73.16|73.17|6158
1591730100|2020-06-09 19:15:00|73.16|73.271|73.16|73.215|8009
1591730400|2020-06-09 19:20:00|73.23|73.27|73.078|73.11|16375
1591730700|2020-06-09 19:25:00|73.12|73.15|73.01|73.02|9179
1591731000|2020-06-09 19:30:00|73.02|73.06|72.98|73.03|24017
1591731300|2020-06-09 19:35:00|73.03|73.18|73|73.02|19321
1591731600|2020-06-09 19:40:00|73|73.05|72.96|72.97|17236
1591731900|2020-06-09 19:45:00|72.94|72.95|72.76|72.94|23874
1591732200|2020-06-09 19:50:00|72.985|72.985|72.67|72.67|33529
1591732500|2020-06-09 19:55:00|72.69|72.77|72.62|72.67|68228
1591732800|2020-06-09 20:00:00|72.71|72.71|72.71|72.71|36445
1591734000|2020-06-09 20:20:00|72.71|72.71|72.71|72.71|0
1591734600|2020-06-09 20:30:00|72.71|72.71|72.71|72.71|0
1591736700|2020-06-09 21:05:00|72.71|72.71|72.71|72.71|0
1591737000|2020-06-09 21:10:00|72.71|72.71|72.71|72.71|0
1591741500|2020-06-09 22:25:00|72.71|72.71|72.71|72.71|0
1591746900|2020-06-09 23:55:00|72.71|72.71|72.71|72.71|0
1591794600|2020-06-10 13:10:00|73|73|73|73|0
1591795800|2020-06-10 13:30:00|72.87|72.87|72.03|72.03|12108
1591796100|2020-06-10 13:35:00|72.76|72.77|72.13|72.18|32494
1591796400|2020-06-10 13:40:00|72.29|72.42|71.95|72.23|35361
1591796700|2020-06-10 13:45:00|72.16|72.16|71.51|71.8|65057
1591797000|2020-06-10 13:50:00|71.92|72.24|71.79|71.86|46916
1591797300|2020-06-10 13:55:00|71.62|71.89|71.37|71.88|26069
1591797600|2020-06-10 14:00:00|71.98|72.28|71.51|71.51|20312
1591797900|2020-06-10 14:05:00|71.53|71.84|71.46|71.49|17021
1591798200|2020-06-10 14:10:00|71.535|71.74|71.46|71.54|38325
1591798500|2020-06-10 14:15:00|71.48|71.89|71.48|71.76|17412
1591798800|2020-06-10 14:20:00|71.75|71.81|71.6|71.7|16180
1591799100|2020-06-10 14:25:00|71.69|72.19|71.69|72.19|16005
1591799400|2020-06-10 14:30:00|72.2|72.35|72.09|72.27|14865
1591799700|2020-06-10 14:35:00|72.37|72.42|72.15|72.205|17229
1591800000|2020-06-10 14:40:00|72.22|72.256|71.86|72.14|21104
1591800300|2020-06-10 14:45:00|72.15|72.28|72.08|72.09|12386
1591800600|2020-06-10 14:50:00|72.12|72.15|71.86|71.86|15041
1591800900|2020-06-10 14:55:00|71.72|72.09|71.72|71.97|20842
1591801200|2020-06-10 15:00:00|71.99|72.11|71.82|72.09|14643
1591801500|2020-06-10 15:05:00|72|72.28|71.86|71.86|13741
1591801800|2020-06-10 15:10:00|71.78|72.05|71.77|71.95|26533
1591802100|2020-06-10 15:15:00|71.95|71.99|71.72|71.73|4970
1591802400|2020-06-10 15:20:00|71.68|72.13|71.68|72.13|17830
1591802700|2020-06-10 15:25:00|72.13|72.56|72.04|72.56|10498
1591803000|2020-06-10 15:30:00|72.525|72.62|72.48|72.62|18106
1591803300|2020-06-10 15:35:00|72.54|72.54|72.33|72.44|10067
1591803600|2020-06-10 15:40:00|72.48|72.58|72.45|72.49|6546
1591803900|2020-06-10 15:45:00|72.435|72.53|72.33|72.43|4974
1591804200|2020-06-10 15:50:00|72.37|72.43|72.25|72.26|9143
1591804500|2020-06-10 15:55:00|72.27|72.475|72.18|72.18|9915
1591804800|2020-06-10 16:00:00|72.22|72.52|72.22|72.52|4171
1591805100|2020-06-10 16:05:00|72.55|72.73|72.5|72.66|10838
1591805400|2020-06-10 16:10:00|72.69|72.93|72.64|72.93|5054
1591805700|2020-06-10 16:15:00|72.89|72.92|72.821|72.87|7070
1591806000|2020-06-10 16:20:00|72.9|72.988|72.82|72.93|7854
1591806300|2020-06-10 16:25:00|72.975|73.015|72.83|72.9|6354
1591806600|2020-06-10 16:30:00|72.93|72.93|72.59|72.59|3489
1591806900|2020-06-10 16:35:00|72.59|72.59|72.15|72.15|5581
1591807200|2020-06-10 16:40:00|72.15|72.26|71.98|72.21|12526
1591807500|2020-06-10 16:45:00|72.2|72.235|72.12|72.16|4723
1591807800|2020-06-10 16:50:00|72.15|72.18|72|72.145|8345
1591808100|2020-06-10 16:55:00|72.19|72.21|72.01|72.01|1966
1591808400|2020-06-10 17:00:00|72.01|72.16|71.89|72.16|8601
1591808700|2020-06-10 17:05:00|72.19|72.27|72.19|72.27|1262
1591809000|2020-06-10 17:10:00|72.27|72.4|72.27|72.4|3031
1591809300|2020-06-10 17:15:00|72.425|72.425|72.22|72.38|7336
1591809600|2020-06-10 17:20:00|72.3|72.33|72.3|72.33|1199
1591809900|2020-06-10 17:25:00|72.3|72.33|72.13|72.16|4194
1591810200|2020-06-10 17:30:00|72.13|72.3|72.13|72.25|6070
1591810500|2020-06-10 17:35:00|72.26|72.26|72.01|72.01|6734
1591810800|2020-06-10 17:40:00|72.07|72.21|72.045|72.12|5594
1591811100|2020-06-10 17:45:00|72.15|72.35|72.15|72.31|4996
1591811400|2020-06-10 17:50:00|72.34|72.43|72.28|72.37|6206
1591811700|2020-06-10 17:55:00|72.393|72.393|72.23|72.23|3512
1591812000|2020-06-10 18:00:00|72.11|72.61|71.95|72.61|7012
1591812300|2020-06-10 18:05:00|72.43|72.62|72.43|72.53|5914
1591812600|2020-06-10 18:10:00|72.49|72.58|72.4|72.435|3319
1591812900|2020-06-10 18:15:00|72.46|73.18|72.46|73.17|16157
1591813200|2020-06-10 18:20:00|73.15|73.49|73.01|73.12|27765
1591813500|2020-06-10 18:25:00|73.12|73.31|73.08|73.31|10080
1591813800|2020-06-10 18:30:00|73.23|73.23|72.8|72.8|9410
1591814100|2020-06-10 18:35:00|72.84|72.86|72.5|72.66|14030
1591814400|2020-06-10 18:40:00|72.51|72.61|72.33|72.61|14949
1591814700|2020-06-10 18:45:00|72.58|72.61|72.3|72.31|6812
1591815000|2020-06-10 18:50:00|72.28|72.3|72.07|72.14|10386
1591815300|2020-06-10 18:55:00|72.17|72.37|72.17|72.31|7602
1591815600|2020-06-10 19:00:00|72.31|72.31|72.08|72.08|8807
1591815900|2020-06-10 19:05:00|72.17|72.55|72.14|72.49|11747
1591816200|2020-06-10 19:10:00|72.49|72.57|72.36|72.44|5557
1591816500|2020-06-10 19:15:00|72.41|72.59|72.23|72.555|9474
1591816800|2020-06-10 19:20:00|72.58|72.58|72.37|72.535|5986
1591817100|2020-06-10 19:25:00|72.56|72.77|72.36|72.66|18391
1591817400|2020-06-10 19:30:00|72.73|72.75|72.52|72.67|9640
1591817700|2020-06-10 19:35:00|72.68|72.68|72.53|72.61|8288
1591818000|2020-06-10 19:40:00|72.58|72.61|72.44|72.45|25151
1591818300|2020-06-10 19:45:00|72.48|72.6|72.39|72.56|19665
1591818600|2020-06-10 19:50:00|72.52|72.68|72.42|72.45|36990
1591818900|2020-06-10 19:55:00|72.46|72.5|72.21|72.43|56368
1591819200|2020-06-10 20:00:00|72.45|72.45|72.45|72.45|32944
1591819800|2020-06-10 20:10:00|72.45|72.45|72.45|72.45|0
1591825200|2020-06-10 21:40:00|72.5|72.5|72.5|72.5|0
1591831800|2020-06-10 23:30:00|72|72|72|72|0
1591874100|2020-06-11 11:15:00|71.75|71.75|71.75|71.75|0
1591874400|2020-06-11 11:20:00|71.5|71.5|71.5|71.5|0
1591874700|2020-06-11 11:25:00|71.5|71.5|71.5|71.5|0
1591875000|2020-06-11 11:30:00|71.25|71.25|71.25|71.25|0
1591875900|2020-06-11 11:45:00|71.25|71.25|71.25|71.25|0
1591877400|2020-06-11 12:10:00|71.25|71.25|71.25|71.25|0
1591877700|2020-06-11 12:15:00|71.8|71.8|71|71|0
1591878300|2020-06-11 12:25:00|70.76|70.76|70.76|70.76|0
1591879200|2020-06-11 12:40:00|70.75|70.75|70.5|70.5|0
1591879800|2020-06-11 12:50:00|70.5|70.5|70.5|70.5|0
1591880700|2020-06-11 13:05:00|70.5|70.5|70.5|70.5|0
1591881600|2020-06-11 13:20:00|70.5|70.5|70.5|70.5|0
1591882200|2020-06-11 13:30:00|70.97|70.98|70.26|70.43|31465
1591882500|2020-06-11 13:35:00|70.25|70.285|70|70.21|53696
1591882800|2020-06-11 13:40:00|70.07|70.69|70.07|70.45|23945
1591883100|2020-06-11 13:45:00|70.6|70.785|70.41|70.66|26041
1591883400|2020-06-11 13:50:00|70.74|70.9|70.41|70.7|30015
1591883700|2020-06-11 13:55:00|70.72|70.72|70.4|70.51|21090
1591884000|2020-06-11 14:00:00|70.57|70.872|70.56|70.785|11856
1591884300|2020-06-11 14:05:00|70.67|71.335|70.67|70.92|20567
1591884600|2020-06-11 14:10:00|71.02|71.325|71.02|71.05|10764
1591884900|2020-06-11 14:15:00|71.04|71.18|70.81|71.12|11827
1591885200|2020-06-11 14:20:00|71.1|71.39|71.02|71.215|3179
1591885500|2020-06-11 14:25:00|71.13|71.16|70.91|70.91|5743
1591885800|2020-06-11 14:30:00|70.92|70.97|70.83|70.83|3507
1591886100|2020-06-11 14:35:00|70.82|70.875|70.63|70.85|7777
1591886400|2020-06-11 14:40:00|70.85|71.02|70.8|70.89|4446
1591886700|2020-06-11 14:45:00|70.855|71.15|70.8|71.105|5231
1591887000|2020-06-11 14:50:00|71.16|71.44|71.16|71.425|7692
1591887300|2020-06-11 14:55:00|71.4|71.44|71.09|71.11|10065
1591887600|2020-06-11 15:00:00|71|71.38|71|71.26|9333
1591887900|2020-06-11 15:05:00|71.38|71.48|71.27|71.4|6973
1591888200|2020-06-11 15:10:00|71.44|71.56|71.44|71.46|4311
1591888500|2020-06-11 15:15:00|71.46|71.65|71.43|71.5|9313
1591888800|2020-06-11 15:20:00|71.525|71.75|71.5|71.6|17081
1591889100|2020-06-11 15:25:00|71.62|71.81|71.575|71.65|9816
1591889400|2020-06-11 15:30:00|71.71|71.71|71.33|71.39|21111
1591889700|2020-06-11 15:35:00|71.38|71.91|71.35|71.791|18880
1591890000|2020-06-11 15:40:00|71.76|71.76|71.35|71.67|17649
1591890300|2020-06-11 15:45:00|71.66|71.8|71.54|71.62|9095
1591890600|2020-06-11 15:50:00|71.69|71.69|71.47|71.64|3238
1591890900|2020-06-11 15:55:00|71.72|71.93|71.72|71.93|3923
1591891200|2020-06-11 16:00:00|71.89|71.9|71.65|71.65|5541
1591891500|2020-06-11 16:05:00|71.63|71.67|71.5|71.51|12568
1591891800|2020-06-11 16:10:00|71.46|71.46|71.37|71.46|4800
1591892100|2020-06-11 16:15:00|71.46|71.57|71.41|71.41|5303
1591892400|2020-06-11 16:20:00|71.415|71.55|71.384|71.51|4329
1591892700|2020-06-11 16:25:00|71.5|71.6|71.485|71.6|11451
1591893000|2020-06-11 16:30:00|71.59|71.78|71.55|71.55|7772
1591893300|2020-06-11 16:35:00|71.54|71.74|71.54|71.61|7995
1591893600|2020-06-11 16:40:00|71.495|71.76|71.47|71.74|15571
1591893900|2020-06-11 16:45:00|71.73|71.78|71.58|71.58|7555
1591894200|2020-06-11 16:50:00|71.56|71.59|71.495|71.53|4009
1591894500|2020-06-11 16:55:00|71.51|71.795|71.485|71.56|10515
1591894800|2020-06-11 17:00:00|71.59|72.02|71.56|71.985|19400
1591895100|2020-06-11 17:05:00|71.995|72.29|71.95|72.14|24704
1591895400|2020-06-11 17:10:00|72.11|72.35|72.03|72.26|10091
1591895700|2020-06-11 17:15:00|72.26|72.58|72.26|72.49|12158
1591896000|2020-06-11 17:20:00|72.58|72.58|72.44|72.57|10185
1591896300|2020-06-11 17:25:00|72.55|72.59|72.49|72.53|15048
1591896600|2020-06-11 17:30:00|72.54|72.7|72.43|72.63|10794
1591896900|2020-06-11 17:35:00|72.61|72.62|72.405|72.43|10480
1591897200|2020-06-11 17:40:00|72.38|72.54|72.34|72.47|6796
1591897500|2020-06-11 17:45:00|72.49|72.51|72.35|72.41|10796
1591897800|2020-06-11 17:50:00|72.41|72.54|72.36|72.54|7221
1591898100|2020-06-11 17:55:00|72.587|72.74|72.5|72.71|8411
1591898400|2020-06-11 18:00:00|72.74|72.74|72.54|72.67|8904
1591898700|2020-06-11 18:05:00|72.685|73.26|72.685|73.26|16484
1591899000|2020-06-11 18:10:00|73.26|73.38|72.88|73.22|17472
1591899300|2020-06-11 18:15:00|73.175|73.305|73.09|73.215|14381
1591899600|2020-06-11 18:20:00|73.225|73.57|73.225|73.57|12028
1591899900|2020-06-11 18:25:00|73.595|73.68|73.2|73.29|16678
1591900200|2020-06-11 18:30:00|73.33|73.36|73.17|73.25|7482
1591900500|2020-06-11 18:35:00|73.255|73.36|73.19|73.22|11670
1591900800|2020-06-11 18:40:00|73.29|73.38|73.24|73.34|13075
1591901100|2020-06-11 18:45:00|73.39|73.62|73.33|73.37|29239
1591901400|2020-06-11 18:50:00|73.37|73.575|73.28|73.48|30133
1591901700|2020-06-11 18:55:00|73.515|73.79|73.46|73.59|21276
1591902000|2020-06-11 19:00:00|73.63|73.81|73.62|73.73|18401
1591902300|2020-06-11 19:05:00|73.734|73.78|73.277|73.3|12032
1591902600|2020-06-11 19:10:00|73.231|73.36|72.88|72.88|10700
1591902900|2020-06-11 19:15:00|72.89|73.09|72.89|73.03|11922
1591903200|2020-06-11 19:20:00|73|73.135|72.955|72.98|7320
1591903500|2020-06-11 19:25:00|72.96|72.97|72.72|72.85|22032
1591903800|2020-06-11 19:30:00|72.86|72.88|72.7|72.81|10658
1591904100|2020-06-11 19:35:00|72.855|72.96|72.79|72.88|22587
1591904400|2020-06-11 19:40:00|72.895|73.47|72.88|73.39|24594
1591904700|2020-06-11 19:45:00|73.34|73.46|73.28|73.42|26292
1591905000|2020-06-11 19:50:00|73.43|73.45|73.08|73.32|37517
1591905300|2020-06-11 19:55:00|73.26|73.37|73.19|73.27|58189
1591905600|2020-06-11 20:00:00|73.26|73.26|73.26|73.26|29728
1591906200|2020-06-11 20:10:00|73.26|73.26|73.26|73.26|0
1591907100|2020-06-11 20:25:00|73.26|73.26|73.26|73.26|0
1591907400|2020-06-11 20:30:00|73.26|73.26|73.26|73.26|0
1591907700|2020-06-11 20:35:00|73.26|73.26|73.26|73.26|0
1591908300|2020-06-11 20:45:00|73.3|73.3|73.3|73.3|0
1591910100|2020-06-11 21:15:00|73.095|73.095|73.095|73.095|0
1591912500|2020-06-11 21:55:00|73.5|73.5|73.5|73.5|0
1591915500|2020-06-11 22:45:00|73.5|73.5|73.5|73.5|0
1591919100|2020-06-11 23:45:00|73.26|73.26|73.26|73.26|0
1591919400|2020-06-11 23:50:00|73.26|73.5|73.26|73.5|0
1591960500|2020-06-12 11:15:00|74.25|74.25|74|74|0
1591966800|2020-06-12 13:00:00|74.1|74.1|74.1|74.1|0
1591967700|2020-06-12 13:15:00|73.89|73.89|73.89|73.89|0
1591968600|2020-06-12 13:30:00|74|75.66|74|74.925|106731
1591968900|2020-06-12 13:35:00|74.65|75.39|74.64|75.28|54024
1591969200|2020-06-12 13:40:00|75.24|75.5|75|75.16|37617
1591969500|2020-06-12 13:45:00|75.18|75.35|75.08|75.27|21781
1591969800|2020-06-12 13:50:00|75.5|76.32|75.29|76.22|92579
1591970100|2020-06-12 13:55:00|76.17|76.23|75.37|75.692|50479
1591970400|2020-06-12 14:00:00|75.69|76.05|75.55|75.905|26038
1591970700|2020-06-12 14:05:00|75.86|76.2|75.723|75.95|32782
1591971000|2020-06-12 14:10:00|75.97|75.98|75.29|75.29|9607
1591971300|2020-06-12 14:15:00|75.18|75.18|75.17|75.17|4894
1591971900|2020-06-12 14:25:00|74.91|74.91|74.9|74.9|32421
1591972200|2020-06-12 14:30:00|74.85|74.87|74.6|74.76|11547
1591972500|2020-06-12 14:35:00|74.77|74.78|74.38|74.405|8397
1591972800|2020-06-12 14:40:00|74.41|74.85|74.395|74.78|20472
1591973100|2020-06-12 14:45:00|74.69|74.88|74.63|74.76|6860
1591973400|2020-06-12 14:50:00|74.6|74.71|74.37|74.64|23062
1591973700|2020-06-12 14:55:00|74.7|74.71|74.64|74.64|2085
1591981200|2020-06-12 17:00:00|76.11|76.12|76.11|76.12|349782
1591981500|2020-06-12 17:05:00|76.06|76.27|76.06|76.27|14246
1591981800|2020-06-12 17:10:00|76.25|76.64|76.15|76.64|34297
1591982100|2020-06-12 17:15:00|76.65|76.65|76.35|76.35|19609
1591982400|2020-06-12 17:20:00|76.29|76.49|76.17|76.23|14267
1591982700|2020-06-12 17:25:00|76.27|76.5|76.15|76.15|14233
1591983000|2020-06-12 17:30:00|76.23|76.355|75.7|75.7|12239
1591983300|2020-06-12 17:35:00|75.7|75.85|75.64|75.73|11254
1591983600|2020-06-12 17:40:00|75.66|76|75.66|76|19278
1591983900|2020-06-12 17:45:00|75.94|76.09|75.51|75.605|17100
1591984200|2020-06-12 17:50:00|75.65|75.69|75.36|75.5|19262
1591984500|2020-06-12 17:55:00|75.53|75.915|75.5|75.52|24530
1591984800|2020-06-12 18:00:00|75.51|75.98|75.49|75.89|12519
1591985100|2020-06-12 18:05:00|75.8|75.8|75.29|75.365|9763
1591985400|2020-06-12 18:10:00|75.42|76.085|75.311|76.085|14019
1591985700|2020-06-12 18:15:00|75.92|75.92|75.63|75.84|5181
1591986000|2020-06-12 18:20:00|75.81|75.81|75.55|75.55|848
1591986300|2020-06-12 18:25:00|75.67|76.03|75.57|76|6203
1591986600|2020-06-12 18:30:00|76.12|76.25|76.04|76.21|14243
1591986900|2020-06-12 18:35:00|76.2|76.24|75.98|76.09|9499
1591987200|2020-06-12 18:40:00|76.022|76.33|76.02|76.1|13420
1591987500|2020-06-12 18:45:00|76.2|76.28|76.06|76.06|8117
1591987800|2020-06-12 18:50:00|76.06|76.17|75.95|76.17|7178
1591988100|2020-06-12 18:55:00|76.14|76.4|76.05|76.4|15567
1591988400|2020-06-12 19:00:00|76.38|76.46|76.2|76.2|13431
1591988700|2020-06-12 19:05:00|76.27|76.365|76.14|76.28|13382
1591989000|2020-06-12 19:10:00|76.21|76.38|76.2|76.24|10533
1591989300|2020-06-12 19:15:00|76.01|76.01|75.68|75.77|5670
1591989600|2020-06-12 19:20:00|75.8|75.85|75.6|75.69|15503
1591989900|2020-06-12 19:25:00|75.655|75.79|75.528|75.64|12100
1591990200|2020-06-12 19:30:00|75.69|75.74|75.52|75.64|23977
1591990500|2020-06-12 19:35:00|75.67|75.78|75.59|75.613|9405
1591990800|2020-06-12 19:40:00|75.63|75.63|75.09|75.27|36319
1591991100|2020-06-12 19:45:00|75.27|75.33|74.89|74.89|25910
1591991400|2020-06-12 19:50:00|74.75|75.12|74.615|75.1|66934
1591991700|2020-06-12 19:55:00|75.12|75.5|75.12|75.5|88559
1591992000|2020-06-12 20:00:00|75.5|75.54|75.42|75.42|6628
1591992900|2020-06-12 20:15:00|75.5|75.5|75.42|75.42|0
1591994100|2020-06-12 20:35:00|75.42|75.42|75.42|75.42|0
1592208900|2020-06-15 08:15:00|74|74|74|74|0
1592213400|2020-06-15 09:30:00|73|73|73|73|0
1592227800|2020-06-15 13:30:00|75.08|76.1|74.346|75.61|91095
1592228100|2020-06-15 13:35:00|75.7|76.72|75.7|76.525|34139
1592228400|2020-06-15 13:40:00|76.47|77.38|76.47|77.1|63128
1592228700|2020-06-15 13:45:00|77.18|77.85|77|77.7|58781
1592229000|2020-06-15 13:50:00|77.56|78.18|77.35|77.9|88974
1592229300|2020-06-15 13:55:00|78|78.18|77.2|77.55|32567
1592229600|2020-06-15 14:00:00|77.505|77.92|77.47|77.92|14099
1592229900|2020-06-15 14:05:00|77.93|78.39|77.88|78.345|30292
1592230200|2020-06-15 14:10:00|78.21|78.59|78.052|78.33|26581
1592230500|2020-06-15 14:15:00|78.38|78.49|78.19|78.47|36211
1592230800|2020-06-15 14:20:00|78.5|78.8|78.465|78.71|25308
1592231100|2020-06-15 14:25:00|78.67|78.96|78.31|78.47|26805
1592231400|2020-06-15 14:30:00|78.465|78.63|78.3|78.57|11652
1592231700|2020-06-15 14:35:00|78.57|78.58|78.17|78.235|18248
1592232000|2020-06-15 14:40:00|78.18|78.75|78.18|78.69|18174
1592232300|2020-06-15 14:45:00|78.79|78.933|78.46|78.58|30862
1592232600|2020-06-15 14:50:00|78.51|78.73|78.28|78.52|20703
1592232900|2020-06-15 14:55:00|78.5|78.85|78.475|78.53|14854
1592233200|2020-06-15 15:00:00|78.595|79.22|78.58|79.22|39148
1592233500|2020-06-15 15:05:00|79.2|79.33|78.86|78.93|31980
1592233800|2020-06-15 15:10:00|78.98|79.65|78.72|79.65|23530
1592234100|2020-06-15 15:15:00|79.6|79.695|79.325|79.695|25335
1592234400|2020-06-15 15:20:00|79.7|79.75|79.58|79.71|22895
1592234700|2020-06-15 15:25:00|79.73|80|79.7|79.89|51563
1592235000|2020-06-15 15:30:00|79.9|79.99|79.72|79.72|26442
1592235300|2020-06-15 15:35:00|79.79|80.29|79.79|80.285|59281
1592235600|2020-06-15 15:40:00|80.285|80.46|79.94|79.97|42196
1592235900|2020-06-15 15:45:00|79.96|80.1|79.45|79.61|26121
1592236200|2020-06-15 15:50:00|79.59|79.97|79.528|79.97|10858
1592236500|2020-06-15 15:55:00|79.925|80.08|79.71|79.85|20047
1592236800|2020-06-15 16:00:00|79.875|80.24|79.71|79.77|29876
1592237100|2020-06-15 16:05:00|79.79|79.97|79.79|79.9|3902
1592237400|2020-06-15 16:10:00|79.93|80.035|79.86|79.95|11904
1592237700|2020-06-15 16:15:00|80.01|80.15|80.01|80.11|4469
1592238000|2020-06-15 16:20:00|80.08|80.08|79.71|79.86|14504
1592238300|2020-06-15 16:25:00|79.99|80.08|79.92|80.08|6953
1592238600|2020-06-15 16:30:00|80.115|80.26|80.01|80.24|7832
1592238900|2020-06-15 16:35:00|80.25|80.4|80.08|80.08|14229
1592239200|2020-06-15 16:40:00|80.115|80.2|80.11|80.11|3233
1592239500|2020-06-15 16:45:00|80.105|80.23|80|80.23|8579
1592239800|2020-06-15 16:50:00|80.19|80.23|80.13|80.15|3682
1592240100|2020-06-15 16:55:00|80.13|81.08|80.13|81.065|76495
1592240400|2020-06-15 17:00:00|81.03|81.14|80.76|80.92|50048
1592240700|2020-06-15 17:05:00|80.9|80.9|80.315|80.315|7936
1592241000|2020-06-15 17:10:00|80.195|80.42|79.88|79.91|19729
1592241300|2020-06-15 17:15:00|79.895|80.06|79.76|79.88|14967
1592241600|2020-06-15 17:20:00|79.875|79.99|79.75|79.75|9800
1592241900|2020-06-15 17:25:00|79.785|79.81|79.55|79.71|9963
1592242200|2020-06-15 17:30:00|79.635|79.635|79.52|79.62|7204
1592242500|2020-06-15 17:35:00|79.68|79.7|79.47|79.6|15419
1592242800|2020-06-15 17:40:00|79.565|79.89|79.55|79.87|6940
1592243100|2020-06-15 17:45:00|79.92|80.07|79.81|80.07|10392
1592243400|2020-06-15 17:50:00|80.075|80.25|80|80.01|8113
1592243700|2020-06-15 17:55:00|80.01|80.02|79.72|79.775|4372
1592244000|2020-06-15 18:00:00|79.83|80.22|79.79|80.22|3206
1592244300|2020-06-15 18:05:00|80.13|80.43|80.1|80.34|6978
1592244600|2020-06-15 18:10:00|80.335|80.335|79.87|80.03|6422
1592244900|2020-06-15 18:15:00|80.098|80.195|80.05|80.16|1763
1592245200|2020-06-15 18:20:00|80.13|80.41|80.05|80.41|4522
1592245500|2020-06-15 18:25:00|80.43|80.43|80.16|80.38|3745
1592245800|2020-06-15 18:30:00|80.386|80.43|80.06|80.16|5813
1592246100|2020-06-15 18:35:00|80.15|80.267|80.15|80.24|1806
1592246400|2020-06-15 18:40:00|80.17|80.4|80.16|80.2|7144
1592246700|2020-06-15 18:45:00|80.29|80.39|80.18|80.25|5132
1592247000|2020-06-15 18:50:00|80.31|80.38|80|80.018|4682
1592247300|2020-06-15 18:55:00|80|80|79.85|79.915|5617
1592247600|2020-06-15 19:00:00|79.94|80.265|79.83|80.265|5451
1592247900|2020-06-15 19:05:00|80.2|80.2|80|80.045|11267
1592248200|2020-06-15 19:10:00|80.02|80.09|79.98|80.09|9352
1592248500|2020-06-15 19:15:00|80.09|80.17|80|80.035|6407
1592248800|2020-06-15 19:20:00|80.01|80.12|79.98|80.12|9586
1592249100|2020-06-15 19:25:00|80.1|80.16|79.98|80.1|11792
1592249400|2020-06-15 19:30:00|80.08|80.16|79.78|79.89|22352
1592249700|2020-06-15 19:35:00|79.84|79.97|78.88|79.042|65951
1592250000|2020-06-15 19:40:00|79.043|79.51|79.04|79.43|51557
1592250300|2020-06-15 19:45:00|79.439|79.71|79.43|79.66|43151
1592250600|2020-06-15 19:50:00|79.67|80.05|79.52|80.01|67981
1592250900|2020-06-15 19:55:00|80.03|80.1|79.86|79.91|101269
1592251200|2020-06-15 20:00:00|79.91|79.91|79.9|79.9|46110
1592251800|2020-06-15 20:10:00|80.11|80.11|80.11|80.11|0
1592252100|2020-06-15 20:15:00|79.91|79.91|79.91|79.91|0
1592253000|2020-06-15 20:30:00|79.92|79.92|79.9|79.91|0
1592255100|2020-06-15 21:05:00|79.85|79.85|79.85|79.85|0
1592255400|2020-06-15 21:10:00|80|80.214|80|80.214|0
1592255700|2020-06-15 21:15:00|80|80|80|80|0
1592261700|2020-06-15 22:55:00|80|80|80|80|0
1592262900|2020-06-15 23:15:00|80|80|80|80|0
1592264100|2020-06-15 23:35:00|80.25|80.25|80.25|80.25|0
1592306700|2020-06-16 11:25:00|82.8|82.8|82.8|82.8|0
1592307300|2020-06-16 11:35:00|81.5|81.5|81.5|81.5|0
1592309700|2020-06-16 12:15:00|83|83|81.75|81.75|0
1592314200|2020-06-16 13:30:00|82.73|85.12|81.89|84.82|235798
1592314500|2020-06-16 13:35:00|84.44|84.65|81.5|82.066|67206
1592314800|2020-06-16 13:40:00|82.005|82.32|81.5|81.5|53075
1592315100|2020-06-16 13:45:00|81.53|81.96|81|81.6|64449
1592315400|2020-06-16 13:50:00|81.6|82.46|81.5|82.2|14311
1592315700|2020-06-16 13:55:00|82.214|82.83|82.14|82.27|26181
1592316000|2020-06-16 14:00:00|82.14|83.06|82.09|83.06|25705
1592316300|2020-06-16 14:05:00|83.08|83.4|82.72|83.17|21804
1592316600|2020-06-16 14:10:00|83.16|83.31|82.72|82.9|16621
1592316900|2020-06-16 14:15:00|82.89|83.015|82.31|82.375|14672
1592317200|2020-06-16 14:20:00|82.375|82.42|81.78|81.78|14951
1592317500|2020-06-16 14:25:00|81.85|81.85|81.33|81.75|21177
1592317800|2020-06-16 14:30:00|81.7|82.4|81.676|82.33|14503
1592318100|2020-06-16 14:35:00|82.26|82.3|81.51|81.71|15836
1592318400|2020-06-16 14:40:00|81.58|81.7|81.09|81.25|13997
1592318700|2020-06-16 14:45:00|81.19|81.35|81|81.15|25136
1592319000|2020-06-16 14:50:00|81.07|81.13|80.06|80.15|56255
1592319300|2020-06-16 14:55:00|80.11|80.37|79.59|79.83|58406
1592319600|2020-06-16 15:00:00|79.77|80.645|79.55|80.645|22511
1592319900|2020-06-16 15:05:00|80.59|80.835|80.05|80.06|17577
1592320200|2020-06-16 15:10:00|80.16|80.74|80.01|80.61|11434
1592320500|2020-06-16 15:15:00|80.7|80.97|80.7|80.97|14212
1592320800|2020-06-16 15:20:00|80.93|81.2|80.91|81.045|12584
1592321100|2020-06-16 15:25:00|81|81.045|80.62|80.69|10434
1592321400|2020-06-16 15:30:00|80.7|81.19|80.58|81.16|21057
1592321700|2020-06-16 15:35:00|81.07|81.16|80.74|80.805|6755
1592322000|2020-06-16 15:40:00|80.74|80.74|80.21|80.38|11120
1592322300|2020-06-16 15:45:00|80.45|80.89|80.4|80.89|25251
1592322600|2020-06-16 15:50:00|80.89|81.13|80.88|81.13|10732
1592322900|2020-06-16 15:55:00|81.14|81.18|80.78|80.82|9228
1592323200|2020-06-16 16:00:00|80.85|80.85|80.55|80.765|6886
1592323500|2020-06-16 16:05:00|80.81|80.81|80.59|80.65|9150
1592323800|2020-06-16 16:10:00|80.6|80.64|80.465|80.53|8994
1592324100|2020-06-16 16:15:00|80.495|80.6|80.31|80.6|5707
1592324400|2020-06-16 16:20:00|80.575|80.6|80.22|80.22|7495
1592324700|2020-06-16 16:25:00|80.2|80.34|80.05|80.115|16200
1592325000|2020-06-16 16:30:00|80.117|80.45|80.07|80.39|20016
1592325300|2020-06-16 16:35:00|80.48|80.88|80.44|80.77|7014
1592325600|2020-06-16 16:40:00|80.8|80.95|80.8|80.94|8711
1592325900|2020-06-16 16:45:00|80.89|81.17|80.88|81.17|6607
1592326200|2020-06-16 16:50:00|81.125|81.29|81.09|81.22|5844
1592326500|2020-06-16 16:55:00|81.2|81.37|81.09|81.09|13043
1592326800|2020-06-16 17:00:00|81.17|81.18|80.98|81.155|7503
1592327100|2020-06-16 17:05:00|81.125|81.39|81.125|81.32|6281
1592327400|2020-06-16 17:10:00|81.325|81.35|81.18|81.3|5527
1592327700|2020-06-16 17:15:00|81.34|81.43|81.33|81.355|3009
1592328000|2020-06-16 17:20:00|81.14|81.14|80.92|81|11503
1592328300|2020-06-16 17:25:00|81.07|81.25|81.05|81.25|5557
1592328600|2020-06-16 17:30:00|81.24|81.3|81.19|81.22|4547
1592328900|2020-06-16 17:35:00|81.22|81.25|81.04|81.04|6124
1592329200|2020-06-16 17:40:00|81.07|81.24|80.77|80.77|19400
1592329500|2020-06-16 17:45:00|80.74|80.97|80.49|80.85|13742
1592329800|2020-06-16 17:50:00|80.93|81.05|80.16|80.215|30479
1592330100|2020-06-16 17:55:00|80.15|80.31|80.02|80.145|18758
1592330400|2020-06-16 18:00:00|80.145|80.47|80.145|80.43|6584
1592330700|2020-06-16 18:05:00|80.41|80.58|80.41|80.54|8112
1592331000|2020-06-16 18:10:00|80.525|80.54|80.24|80.27|8888
1592331300|2020-06-16 18:15:00|80.25|80.39|80.05|80.05|11324
1592331600|2020-06-16 18:20:00|80.08|80.11|79.71|79.88|33467
1592331900|2020-06-16 18:25:00|79.88|80|79.74|79.99|15386
1592332200|2020-06-16 18:30:00|80|80.17|79.97|80.03|10042
1592332500|2020-06-16 18:35:00|79.945|80.09|79.94|80.02|9371
1592332800|2020-06-16 18:40:00|80.02|80.1|79.89|80.03|12903
1592333100|2020-06-16 18:45:00|80.04|80.1|79.97|80.07|8306
1592333400|2020-06-16 18:50:00|80.07|80.085|79.95|80.03|11553
1592333700|2020-06-16 18:55:00|80.04|80.085|79.99|80.055|7919
1592334000|2020-06-16 19:00:00|80.06|80.26|79.98|80.15|13627
1592334300|2020-06-16 19:05:00|80.13|80.15|79.91|79.965|8657
1592334600|2020-06-16 19:10:00|80.07|80.24|80.05|80.24|12887
1592334900|2020-06-16 19:15:00|80.2|80.22|79.94|79.94|12389
1592335200|2020-06-16 19:20:00|79.99|80.07|79.9|80.055|16419
1592335500|2020-06-16 19:25:00|80.07|80.21|80|80.17|12415
1592335800|2020-06-16 19:30:00|80.18|80.45|80.06|80.45|16382
1592336100|2020-06-16 19:35:00|80.44|80.89|80.44|80.765|17144
1592336400|2020-06-16 19:40:00|80.79|80.79|80.21|80.26|21930
1592336700|2020-06-16 19:45:00|80.235|80.545|80.235|80.51|24917
1592337000|2020-06-16 19:50:00|80.53|80.75|80.38|80.49|41174
1592337300|2020-06-16 19:55:00|80.51|80.85|80.49|80.75|70582
1592337600|2020-06-16 20:00:00|80.78|80.78|80.78|80.78|0
1592338200|2020-06-16 20:10:00|79.88|79.88|79.88|79.88|0
1592338500|2020-06-16 20:15:00|80.78|80.78|80.78|80.78|0
1592339400|2020-06-16 20:30:00|80.78|80.78|80.78|80.78|0
1592396100|2020-06-17 12:15:00|81|81.25|81|81.25|0
1592400600|2020-06-17 13:30:00|81.99|83.65|81.56|83.53|108083
1592400900|2020-06-17 13:35:00|83.535|85.67|83.49|85.27|106301
1592401200|2020-06-17 13:40:00|85.24|85.3|83.925|84.664|47776
1592401500|2020-06-17 13:45:00|84.87|85.7|84.837|85.605|56186
1592401800|2020-06-17 13:50:00|85.55|86.24|85.52|86.17|92487
1592402100|2020-06-17 13:55:00|86.05|86.89|85.96|86.75|76928
1592402400|2020-06-17 14:00:00|86.85|87.39|86.51|87.34|94652
1592402700|2020-06-17 14:05:00|87.335|87.65|86.96|87.39|68114
1592403000|2020-06-17 14:10:00|87.37|88.23|87.23|87.91|158978
1592403300|2020-06-17 14:15:00|87.9|88.191|87.091|87.21|38735
1592403600|2020-06-17 14:20:00|87.219|88.37|87.14|88.07|43254
1592403900|2020-06-17 14:25:00|88.06|88.58|87.965|88.58|37551
1592404200|2020-06-17 14:30:00|88.48|88.75|88.09|88.56|94443
1592404500|2020-06-17 14:35:00|88.61|88.77|88.37|88.6|29349
1592404800|2020-06-17 14:40:00|88.64|89.49|88.64|89.44|88206
1592405100|2020-06-17 14:45:00|89.4|89.65|88.94|89.19|85360
1592405400|2020-06-17 14:50:00|89.12|89.5|88.97|89.49|45890
1592405700|2020-06-17 14:55:00|89.49|89.55|88.81|88.82|66799
1592406000|2020-06-17 15:00:00|88.8|89.05|88.65|88.93|95748
1592406300|2020-06-17 15:05:00|88.9|89.16|88.67|89.01|63490
1592406600|2020-06-17 15:10:00|89.01|89.22|88.94|88.98|25989
1592406900|2020-06-17 15:15:00|88.97|89.41|88.96|89.33|31840
1592407200|2020-06-17 15:20:00|89.29|89.64|89.16|89.45|59195
1592407500|2020-06-17 15:25:00|89.404|89.74|89.34|89.53|50469
1592407800|2020-06-17 15:30:00|89.55|89.76|89.4|89.69|63924
1592408100|2020-06-17 15:35:00|89.725|90.13|89.6|90.06|83506
1592408400|2020-06-17 15:40:00|90.05|90.45|90.03|90.24|56130
1592408700|2020-06-17 15:45:00|90.29|90.33|90.08|90.225|47636
1592409000|2020-06-17 15:50:00|90.235|90.4|90.2|90.26|53514
1592409300|2020-06-17 15:55:00|90.24|90.61|90.18|90.54|33874
1592409600|2020-06-17 16:00:00|90.54|90.89|90.38|90.67|68863
1592409900|2020-06-17 16:05:00|90.67|90.84|90.67|90.79|39985
1592410200|2020-06-17 16:10:00|90.79|90.85|90.261|90.391|63637
1592410500|2020-06-17 16:15:00|90.356|90.84|90.356|90.78|43243
1592410800|2020-06-17 16:20:00|90.79|91.3|90.78|91.2|70627
1592411100|2020-06-17 16:25:00|91.16|91.21|90.735|90.969|29172
1592411400|2020-06-17 16:30:00|90.965|91.218|90.82|91.01|29953
1592411700|2020-06-17 16:35:00|90.99|91.23|90.92|91.21|37356
1592412000|2020-06-17 16:40:00|91.2|91.37|91|91.37|32592
1592412300|2020-06-17 16:45:00|91.45|91.64|91.27|91.48|70620
1592412600|2020-06-17 16:50:00|91.49|91.66|91.24|91.45|30824
1592412900|2020-06-17 16:55:00|91.515|91.84|91.454|91.73|22559
1592413200|2020-06-17 17:00:00|91.745|92.33|91.72|92.06|52779
1592413500|2020-06-17 17:05:00|92.085|92.67|92.085|92.56|56952
1592413800|2020-06-17 17:10:00|92.56|93|92.47|92.789|41252
1592414100|2020-06-17 17:15:00|92.8|93.029|92.59|92.76|40900
1592414400|2020-06-17 17:20:00|92.64|93.08|92.46|92.89|39106
1592414700|2020-06-17 17:25:00|92.91|92.95|92.46|92.52|32452
1592415000|2020-06-17 17:30:00|92.625|92.85|92.49|92.72|30404
1592415300|2020-06-17 17:35:00|92.72|92.74|92.38|92.48|19454
1592415600|2020-06-17 17:40:00|92.49|92.52|92.09|92.24|73313
1592415900|2020-06-17 17:45:00|92.209|92.41|91.91|92.1|52692
1592416200|2020-06-17 17:50:00|92.119|92.49|92.07|92.11|28594
1592416500|2020-06-17 17:55:00|92.25|92.39|92.03|92.3|9487
1592416800|2020-06-17 18:00:00|92.19|92.28|92.06|92.08|9312
1592417100|2020-06-17 18:05:00|92.13|92.36|92.12|92.19|10512
1592417400|2020-06-17 18:10:00|92.22|92.43|92.14|92.16|19173
1592417700|2020-06-17 18:15:00|92.214|92.39|92.13|92.375|8106
1592418000|2020-06-17 18:20:00|92.45|92.45|92.12|92.21|17455
1592418300|2020-06-17 18:25:00|92.21|92.45|92.145|92.19|15818
1592418600|2020-06-17 18:30:00|92.23|92.31|92.01|92.05|56186
1592418900|2020-06-17 18:35:00|92.045|92.61|92|92.45|61550
1592419200|2020-06-17 18:40:00|92.49|92.65|92.05|92.18|25776
1592419500|2020-06-17 18:45:00|92.2|92.33|92.05|92.16|29118
1592419800|2020-06-17 18:50:00|92.2|92.37|92.12|92.14|15070
1592420100|2020-06-17 18:55:00|92.2|92.36|92.06|92.14|28231
1592420400|2020-06-17 19:00:00|92.105|92.39|92.04|92.29|27498
1592420700|2020-06-17 19:05:00|92.16|92.38|92.15|92.25|17241
1592421000|2020-06-17 19:10:00|92.21|92.28|91.851|91.955|138397
1592421300|2020-06-17 19:15:00|92|92.23|91.36|91.84|94013
1592421600|2020-06-17 19:20:00|91.81|91.88|91.61|91.82|31972
1592421900|2020-06-17 19:25:00|91.9|92.14|91.67|92.065|49814
1592422200|2020-06-17 19:30:00|92.03|92.389|91.895|92.38|46668
1592422500|2020-06-17 19:35:00|92.35|92.49|92.15|92.38|42195
1592422800|2020-06-17 19:40:00|92.37|92.47|92.115|92.355|50703
1592423100|2020-06-17 19:45:00|92.37|92.48|92.26|92.46|58233
1592423400|2020-06-17 19:50:00|92.46|92.66|92.28|92.624|107526
1592423700|2020-06-17 19:55:00|92.6|92.6|92.2|92.3|132474
1592424000|2020-06-17 20:00:00|92.21|92.21|91.34|92.21|0
1592424600|2020-06-17 20:10:00|90.048|91.71|90.048|91.71|0
1592424900|2020-06-17 20:15:00|92.21|92.21|92.21|92.21|0
1592426700|2020-06-17 20:45:00|92.21|92.21|92.21|92.21|0
1592427600|2020-06-17 21:00:00|92|92|92|92|0
1592429700|2020-06-17 21:35:00|92.3|92.3|92.25|92.25|0
1592431200|2020-06-17 22:00:00|92.31|92.31|92.27|92.27|0
1592431500|2020-06-17 22:05:00|92.31|92.31|92.29|92.29|0
1592432100|2020-06-17 22:15:00|92.48|92.48|92.48|92.48|0
1592432400|2020-06-17 22:20:00|92.48|92.48|92.48|92.48|0
1592432700|2020-06-17 22:25:00|92.6|92.6|92.6|92.6|0
1592433000|2020-06-17 22:30:00|92.5|92.5|92.5|92.5|0
1592435100|2020-06-17 23:05:00|92.63|92.63|92.63|92.63|0
1592435700|2020-06-17 23:15:00|92.63|92.63|92.63|92.63|0
1592436600|2020-06-17 23:30:00|92.51|92.51|92.51|92.51|0
1592436900|2020-06-17 23:35:00|92.52|92.52|92.52|92.52|0
1592437200|2020-06-17 23:40:00|92.51|92.51|92.5|92.5|0
1592437800|2020-06-17 23:50:00|92.25|92.3|92.25|92.3|0
1592438100|2020-06-17 23:55:00|92.3|92.65|92.3|92.65|0
1592478000|2020-06-18 11:00:00|92.18|92.18|92.18|92.18|0
1592481300|2020-06-18 11:55:00|91.6|91.6|91.6|91.6|0
1592481600|2020-06-18 12:00:00|92.47|92.47|90.85|90.85|0
1592482800|2020-06-18 12:20:00|90.86|90.86|90.86|90.86|0
1592483100|2020-06-18 12:25:00|91.25|91.25|91.25|91.25|0
1592483700|2020-06-18 12:35:00|90.87|90.87|90.87|90.87|0
1592484000|2020-06-18 12:40:00|90.86|90.86|90.85|90.85|0
1592484300|2020-06-18 12:45:00|90.99|91|90.99|91|0
1592484600|2020-06-18 12:50:00|91.56|91.6|91.56|91.6|0
1592485800|2020-06-18 13:10:00|91.6|91.6|91.6|91.6|0
1592486100|2020-06-18 13:15:00|92.21|92.5|92|92.3|0
1592486400|2020-06-18 13:20:00|92.3|93.64|92.3|93.64|0
1592486700|2020-06-18 13:25:00|93.5|93.64|93.5|93.5|0
1592487000|2020-06-18 13:30:00|93.3|93.88|92.3|92.5|205717
1592487300|2020-06-18 13:35:00|92.34|93.92|92.19|93.52|103057
1592487600|2020-06-18 13:40:00|93.52|93.995|93.124|93.77|54572
1592487900|2020-06-18 13:45:00|93.76|94.435|93.15|94.435|57726
1592488200|2020-06-18 13:50:00|94.56|95.07|94.34|94.88|83007
1592488500|2020-06-18 13:55:00|94.89|94.929|94.11|94.3|56114
1592488800|2020-06-18 14:00:00|94.31|94.48|93.55|93.62|36010
1592489100|2020-06-18 14:05:00|93.67|94.26|93.67|93.91|19999
1592489400|2020-06-18 14:10:00|93.91|94.155|93.665|94.07|31845
1592489700|2020-06-18 14:15:00|94.13|94.39|93.965|94.38|40902
1592490000|2020-06-18 14:20:00|94.39|94.43|93.902|93.99|27516
1592490300|2020-06-18 14:25:00|93.92|93.97|93.02|93.12|40330
1592490600|2020-06-18 14:30:00|93.17|93.17|92.14|92.82|75129
1592490900|2020-06-18 14:35:00|92.72|93.13|92.59|93.03|36703
1592491200|2020-06-18 14:40:00|92.995|93.78|92.99|93.66|22111
1592491500|2020-06-18 14:45:00|93.665|94.12|93.5|93.935|26067
1592491800|2020-06-18 14:50:00|93.925|93.98|93.597|93.597|57140
1592492100|2020-06-18 14:55:00|93.612|94.21|93.612|94.21|9168
1592492400|2020-06-18 15:00:00|94.22|94.34|93.49|93.59|14514
1592492700|2020-06-18 15:05:00|93.607|94.07|93.607|93.89|18558
1592493000|2020-06-18 15:10:00|93.97|93.97|93.68|93.96|9837
1592493300|2020-06-18 15:15:00|93.87|93.94|93.3|93.3|20246
1592493600|2020-06-18 15:20:00|93.34|93.695|93.295|93.56|15635
1592493900|2020-06-18 15:25:00|93.565|94.23|93.53|94.17|39058
1592494200|2020-06-18 15:30:00|94.18|94.46|94.03|94.04|18787
1592494500|2020-06-18 15:35:00|94.08|94.155|93.59|93.63|16031
1592494800|2020-06-18 15:40:00|93.63|93.71|93.04|93.08|24331
1592495100|2020-06-18 15:45:00|93.092|93.14|92.73|92.86|53566
1592495400|2020-06-18 15:50:00|92.84|92.84|92.39|92.44|28585
1592495700|2020-06-18 15:55:00|92.42|93.25|92.32|93.25|74600
1592496000|2020-06-18 16:00:00|93.205|93.94|93.205|93.88|53771
1592496300|2020-06-18 16:05:00|93.92|94.19|93.92|94.05|17709
1592496600|2020-06-18 16:10:00|94.05|94.25|93.96|94.25|16647
1592496900|2020-06-18 16:15:00|94.205|94.4|93.96|94.13|41096
1592497200|2020-06-18 16:20:00|94.11|94.317|94|94|33519
1592497500|2020-06-18 16:25:00|94|94.63|93.98|94.5|37343
1592497800|2020-06-18 16:30:00|94.5|94.56|94.39|94.48|16230
1592498100|2020-06-18 16:35:00|94.44|94.69|94.35|94.391|22300
1592498400|2020-06-18 16:40:00|94.361|94.44|94.15|94.275|15266
1592498700|2020-06-18 16:45:00|94.3|94.53|94.3|94.405|18512
1592499000|2020-06-18 16:50:00|94.38|94.63|94.36|94.55|14227
1592499300|2020-06-18 16:55:00|94.53|94.66|94.482|94.635|5368
1592499600|2020-06-18 17:00:00|94.68|94.68|94.28|94.47|14909
1592499900|2020-06-18 17:05:00|94.41|94.41|94.03|94.09|16811
1592500200|2020-06-18 17:10:00|94.12|94.365|93.97|94.36|13129
1592500500|2020-06-18 17:15:00|94.42|94.54|94.23|94.32|14585
1592500800|2020-06-18 17:20:00|94.34|94.36|93.92|94.04|72588
1592501100|2020-06-18 17:25:00|94.08|94.09|93.88|93.93|22876
1592501400|2020-06-18 17:30:00|93.93|94.19|93.93|94.04|6026
1592501700|2020-06-18 17:35:00|94.03|94.34|93.975|94.23|10983
1592502000|2020-06-18 17:40:00|94.21|94.39|94.17|94.34|8666
1592502300|2020-06-18 17:45:00|94.34|94.45|94.31|94.33|10708
1592502600|2020-06-18 17:50:00|94.31|94.51|94.275|94.43|13407
1592502900|2020-06-18 17:55:00|94.42|94.45|94.31|94.34|7975
1592503200|2020-06-18 18:00:00|94.355|94.521|94.29|94.455|7779
1592503500|2020-06-18 18:05:00|94.46|94.63|94.33|94.55|13147
1592503800|2020-06-18 18:10:00|94.55|94.79|94.55|94.74|13203
1592504100|2020-06-18 18:15:00|94.77|94.805|94.54|94.685|12419
1592504400|2020-06-18 18:20:00|94.675|94.7|94.3|94.3|10417
1592504700|2020-06-18 18:25:00|94.33|94.45|94.22|94.45|16747
1592505000|2020-06-18 18:30:00|94.5|94.66|94.39|94.66|8115
1592505300|2020-06-18 18:35:00|94.58|94.73|94.56|94.57|9502
1592505600|2020-06-18 18:40:00|94.52|94.53|94.31|94.355|14583
1592505900|2020-06-18 18:45:00|94.355|94.49|94.23|94.465|10014
1592506200|2020-06-18 18:50:00|94.475|94.57|94.33|94.34|9294
1592506500|2020-06-18 18:55:00|94.32|94.43|94.27|94.4|17614
1592506800|2020-06-18 19:00:00|94.42|94.42|94.18|94.215|19836
1592507100|2020-06-18 19:05:00|94.217|94.53|94.217|94.53|71225
1592507400|2020-06-18 19:10:00|94.525|94.6|94.33|94.33|13341
1592507700|2020-06-18 19:15:00|94.35|94.42|94.295|94.38|18719
1592508000|2020-06-18 19:20:00|94.37|94.53|94.26|94.47|13488
1592508300|2020-06-18 19:25:00|94.485|94.485|94.345|94.4|10719
1592508600|2020-06-18 19:30:00|94.4|94.755|94.4|94.565|23562
1592508900|2020-06-18 19:35:00|94.59|94.61|94.56|94.59|8572
1592509200|2020-06-18 19:40:00|94.52|94.54|94.34|94.44|31204
1592509500|2020-06-18 19:45:00|94.469|94.48|94.31|94.43|27158
1592509800|2020-06-18 19:50:00|94.45|94.48|94.29|94.38|78106
1592510100|2020-06-18 19:55:00|94.36|94.49|94.36|94.47|72549
1592510400|2020-06-18 20:00:00|94.4|94.4|94.4|94.4|0
1592510700|2020-06-18 20:05:00|94.4|94.4|93.871|93.871|0
1592511300|2020-06-18 20:15:00|94.4|94.4|94.4|94.4|0
1592512200|2020-06-18 20:30:00|94.4|94.4|94.4|94.4|0
1592513700|2020-06-18 20:55:00|94.4|94.4|94.4|94.4|0
1592517300|2020-06-18 21:55:00|94.4|94.4|94.4|94.4|0
1592517600|2020-06-18 22:00:00|94.4|94.4|94.4|94.4|0
1592522700|2020-06-18 23:25:00|94|94|94|94|0
1592554800|2020-06-19 08:20:00|94.4|94.4|94.4|94.4|0
1592565600|2020-06-19 11:20:00|95.25|95.25|95.25|95.25|0
1592568900|2020-06-19 12:15:00|95.5|96|95.5|96|0
1592569200|2020-06-19 12:20:00|96|96|96|96|0
1592569500|2020-06-19 12:25:00|96|96|96|96|0
1592570100|2020-06-19 12:35:00|95.41|95.41|95.41|95.41|0
1592570700|2020-06-19 12:45:00|95.41|95.41|95.41|95.41|0
1592571000|2020-06-19 12:50:00|95.2|95.2|95.2|95.2|0
1592572800|2020-06-19 13:20:00|95|95|95|95|0
1592573400|2020-06-19 13:30:00|95|97.35|94.55|96.685|86225
1592573700|2020-06-19 13:35:00|96.74|96.81|95.892|96.35|22420
1592574000|2020-06-19 13:40:00|96.63|97|96.29|96.29|28453
1592574300|2020-06-19 13:45:00|96.36|96.73|96.21|96.73|17626
1592574600|2020-06-19 13:50:00|96.74|97.48|96.649|97.39|29936
1592574900|2020-06-19 13:55:00|97.415|97.8|97.07|97.255|38798
1592575200|2020-06-19 14:00:00|97.32|98|97.32|97.49|31796
1592575500|2020-06-19 14:05:00|97.54|97.565|97|97.27|30284
1592575800|2020-06-19 14:10:00|97.34|97.75|97.15|97.6|155865
1592576100|2020-06-19 14:15:00|97.7|97.97|97.47|97.835|30156
1592576400|2020-06-19 14:20:00|97.9|98.2|97.77|98.01|42762
1592576700|2020-06-19 14:25:00|97.94|98.2|97.85|97.85|39285
1592577000|2020-06-19 14:30:00|97.879|98|97.42|97.5|26949
1592577300|2020-06-19 14:35:00|97.59|97.824|97.5|97.705|17523
1592577600|2020-06-19 14:40:00|97.67|97.775|97.5|97.73|16850
1592577900|2020-06-19 14:45:00|97.67|97.9|97.43|97.76|24769
1592578200|2020-06-19 14:50:00|97.755|97.9|97.555|97.625|7726
1592578500|2020-06-19 14:55:00|97.62|98|97.61|97.91|121950
1592578800|2020-06-19 15:00:00|97.82|97.895|97.485|97.509|36670
1592579100|2020-06-19 15:05:00|97.5|97.72|97.42|97.68|22278
1592579400|2020-06-19 15:10:00|97.618|97.635|97.365|97.47|122880
1592579700|2020-06-19 15:15:00|97.44|97.52|97.31|97.5|28653
1592580000|2020-06-19 15:20:00|97.545|97.69|97.545|97.6|19296
1592580300|2020-06-19 15:25:00|97.52|97.67|97.47|97.53|9858
1592580600|2020-06-19 15:30:00|97.46|97.57|97.4|97.51|27038
1592580900|2020-06-19 15:35:00|97.61|97.71|97.51|97.63|20102
1592581200|2020-06-19 15:40:00|97.635|97.74|97.58|97.73|17124
1592581500|2020-06-19 15:45:00|97.73|98|97.69|98|41727
1592581800|2020-06-19 15:50:00|98.044|98.69|98.01|98.64|25776
1592582100|2020-06-19 15:55:00|98.61|98.7|98.14|98.15|26934
1592582400|2020-06-19 16:00:00|98.18|98.8|98.13|98.8|27419
1592582700|2020-06-19 16:05:00|98.77|98.86|98.61|98.77|13230
1592583000|2020-06-19 16:10:00|98.81|98.97|98.5|98.53|17783
1592583300|2020-06-19 16:15:00|98.576|98.68|98.1|98.14|32828
1592583600|2020-06-19 16:20:00|98.11|98.44|98.11|98.225|12108
1592583900|2020-06-19 16:25:00|98.16|98.48|98.15|98.385|34668
1592584200|2020-06-19 16:30:00|98.44|98.845|98.44|98.745|31686
1592584500|2020-06-19 16:35:00|98.75|98.81|98.6|98.65|70284
1592584800|2020-06-19 16:40:00|98.71|98.71|98.35|98.48|7124
1592585100|2020-06-19 16:45:00|98.545|98.738|98.47|98.63|6707
1592585400|2020-06-19 16:50:00|98.53|98.53|98.4|98.435|6995
1592585700|2020-06-19 16:55:00|98.4|98.73|98.36|98.675|14851
1592586000|2020-06-19 17:00:00|98.716|99|98.63|98.79|22659
1592586300|2020-06-19 17:05:00|98.84|99.16|98.79|99.06|25861
1592586600|2020-06-19 17:10:00|99.17|99.208|98.98|99.08|9309
1592586900|2020-06-19 17:15:00|99.1|99.14|98.96|99.14|11080
1592587200|2020-06-19 17:20:00|99.2|99.35|98.96|98.99|15442
1592587500|2020-06-19 17:25:00|98.98|98.99|98.78|98.84|8889
1592587800|2020-06-19 17:30:00|98.84|98.84|98.49|98.589|10478
1592588100|2020-06-19 17:35:00|98.68|98.97|98.65|98.97|6175
1592588400|2020-06-19 17:40:00|98.96|98.96|98.67|98.75|9466
1592588700|2020-06-19 17:45:00|98.79|98.83|98.58|98.58|4228
1592589000|2020-06-19 17:50:00|98.64|98.64|98.23|98.31|13803
1592589300|2020-06-19 17:55:00|98.37|98.37|97.9|97.95|22452
1592589600|2020-06-19 18:00:00|97.99|98.18|97.95|98.14|7178
1592589900|2020-06-19 18:05:00|98.05|98.07|97.82|97.975|13330
1592590200|2020-06-19 18:10:00|97.872|98.109|97.872|98.02|10528
1592590500|2020-06-19 18:15:00|98.01|98.2|97.935|98|11311
1592590800|2020-06-19 18:20:00|97.97|98.24|97.955|98.055|7055
1592591100|2020-06-19 18:25:00|98.045|98.1|97.85|97.855|14140
1592591400|2020-06-19 18:30:00|97.865|98.05|97.81|98.05|12505
1592591700|2020-06-19 18:35:00|98.05|98.26|98.05|98.145|8755
1592592000|2020-06-19 18:40:00|98.19|98.27|98.13|98.245|6715
1592592300|2020-06-19 18:45:00|98.242|98.32|98.08|98.08|8170
1592592600|2020-06-19 18:50:00|98.13|98.39|98.11|98.27|10375
1592592900|2020-06-19 18:55:00|98.26|98.36|97.9|98.115|29522
1592593200|2020-06-19 19:00:00|98.1|98.14|97.94|98|18353
1592593500|2020-06-19 19:05:00|97.97|98.02|97.68|97.99|46070
1592593800|2020-06-19 19:10:00|97.95|98.01|97.75|97.915|11809
1592594100|2020-06-19 19:15:00|97.95|98.16|97.9|97.9|23020
1592594400|2020-06-19 19:20:00|97.9|98|97.765|97.914|11761
1592594700|2020-06-19 19:25:00|97.91|97.95|97.78|97.8|23402
1592595000|2020-06-19 19:30:00|97.795|97.94|97.76|97.81|11315
1592595300|2020-06-19 19:35:00|97.805|97.805|97.61|97.78|19166
1592595600|2020-06-19 19:40:00|97.785|97.96|97.72|97.8|20701
1592595900|2020-06-19 19:45:00|97.795|97.85|97.38|97.54|47532
1592596200|2020-06-19 19:50:00|97.63|97.78|97.46|97.64|47042
1592596500|2020-06-19 19:55:00|97.64|97.74|97.15|97.15|104156
1592596800|2020-06-19 20:00:00|97.23|97.23|97.23|97.23|136473
1592597700|2020-06-19 20:15:00|97.23|97.23|97.23|97.23|0
1592598000|2020-06-19 20:20:00|97|97|97|97|0
1592598300|2020-06-19 20:25:00|97.23|97.23|97.23|97.23|0
1592598900|2020-06-19 20:35:00|97.23|97.23|97.23|97.23|0
1592599800|2020-06-19 20:50:00|97.23|97.23|97.23|97.23|0
1592600100|2020-06-19 20:55:00|97.23|97.23|97.23|97.23|0
1592601000|2020-06-19 21:10:00|97|97|97|97|0
1592606400|2020-06-19 22:40:00|97|97|97|97|0
1592822100|2020-06-22 10:35:00|98|98|98|98|0
1592824500|2020-06-22 11:15:00|98|98|98|98|0
1592825100|2020-06-22 11:25:00|98|98|98|98|0
1592826600|2020-06-22 11:50:00|98|98|98|98|0
1592828100|2020-06-22 12:15:00|99.05|99.05|99.05|99.05|0
1592828400|2020-06-22 12:20:00|98|98|98|98|0
1592830500|2020-06-22 12:55:00|98|98|98|98|0
1592830800|2020-06-22 13:00:00|97.01|97.05|97|97|0
1592832600|2020-06-22 13:30:00|95.13|96.49|94.01|95.17|119601
1592832900|2020-06-22 13:35:00|95.12|96.16|94.77|94.95|98916
1592833200|2020-06-22 13:40:00|94.89|95.96|94.25|95.43|80891
1592833500|2020-06-22 13:45:00|95.4|95.66|95.1|95.3|52603
1592833800|2020-06-22 13:50:00|95.39|96.44|95.2|95.81|56636
1592834100|2020-06-22 13:55:00|95.81|96.48|95.63|96.205|40872
1592834400|2020-06-22 14:00:00|96.15|96.935|96.15|96.864|40676
1592834700|2020-06-22 14:05:00|96.95|96.95|96.38|96.55|26313
1592835000|2020-06-22 14:10:00|96.51|96.9|96.385|96.9|11458
1592835300|2020-06-22 14:15:00|96.815|96.89|96.42|96.5|11738
1592835600|2020-06-22 14:20:00|96.5|96.57|96.101|96.32|12200
1592835900|2020-06-22 14:25:00|96.325|96.97|96.27|96.81|20622
1592836200|2020-06-22 14:30:00|96.81|97.05|96.31|96.75|28983
1592836500|2020-06-22 14:35:00|96.76|96.95|96.68|96.845|7498
1592836800|2020-06-22 14:40:00|96.92|97.14|96.69|96.71|16202
1592837100|2020-06-22 14:45:00|96.78|96.83|96.45|96.49|6931
1592837400|2020-06-22 14:50:00|96.63|96.65|96.44|96.5|9959
1592837700|2020-06-22 14:55:00|96.565|96.57|96.15|96.485|30965
1592838000|2020-06-22 15:00:00|96.4|96.86|96.27|96.78|20351
1592838300|2020-06-22 15:05:00|96.77|96.77|96.49|96.62|5378
1592838600|2020-06-22 15:10:00|96.72|96.96|96.71|96.83|11661
1592838900|2020-06-22 15:15:00|96.83|96.91|96.67|96.805|9672
1592839200|2020-06-22 15:20:00|96.7|96.84|96.605|96.83|4098
1592839500|2020-06-22 15:25:00|96.7|96.99|96.61|96.83|7591
1592839800|2020-06-22 15:30:00|96.89|96.905|96.708|96.71|10376
1592840100|2020-06-22 15:35:00|96.76|96.83|96.56|96.77|6583
1592840400|2020-06-22 15:40:00|96.79|96.79|96.625|96.66|13440
1592840700|2020-06-22 15:45:00|96.67|97.27|96.67|96.92|79577
1592841000|2020-06-22 15:50:00|97.09|97.52|97.022|97.21|6119
1592841300|2020-06-22 15:55:00|97.13|97.42|97|97.4|7494
1592841600|2020-06-22 16:00:00|97.41|97.79|97.41|97.735|13389
1592841900|2020-06-22 16:05:00|97.715|97.72|97.49|97.49|3925
1592842200|2020-06-22 16:10:00|97.509|97.55|97.206|97.49|5826
1592842500|2020-06-22 16:15:00|97.43|97.658|97.29|97.4|7026
1592842800|2020-06-22 16:20:00|97.41|97.41|97.14|97.19|2591
1592843100|2020-06-22 16:25:00|97.2|97.41|97.05|97.302|6529
1592843400|2020-06-22 16:30:00|97.33|97.33|97.117|97.145|1761
1592843700|2020-06-22 16:35:00|97.1|97.25|97.08|97.21|5326
1592844000|2020-06-22 16:40:00|97.22|97.22|96.79|96.99|6314
1592844300|2020-06-22 16:45:00|97|97.49|96.9|97.44|11827
1592844600|2020-06-22 16:50:00|97.49|98.22|97.375|97.55|27069
1592844900|2020-06-22 16:55:00|97.55|97.695|97.405|97.695|2775
1592845200|2020-06-22 17:00:00|97.79|97.79|97.55|97.61|7716
1592845500|2020-06-22 17:05:00|97.592|97.7|97.47|97.59|5357
1592845800|2020-06-22 17:10:00|97.505|97.75|97.46|97.595|8531
1592846100|2020-06-22 17:15:00|97.45|97.72|97.44|97.56|7606
1592846400|2020-06-22 17:20:00|97.64|97.68|97.56|97.65|5919
1592846700|2020-06-22 17:25:00|97.625|97.95|97.59|97.81|11460
1592847000|2020-06-22 17:30:00|97.718|97.92|97.68|97.92|10202
1592847300|2020-06-22 17:35:00|97.88|98.39|97.88|98.39|15818
1592847600|2020-06-22 17:40:00|98.2|98.25|98.065|98.07|6482
1592847900|2020-06-22 17:45:00|98.11|98.43|98.105|98.105|5152
1592848200|2020-06-22 17:50:00|97.945|98.33|97.945|98.046|11616
1592848500|2020-06-22 17:55:00|98.08|98.08|97.85|97.865|5118
1592848800|2020-06-22 18:00:00|97.8|97.83|97.544|97.775|4925
1592849100|2020-06-22 18:05:00|97.586|97.8|97.499|97.76|2438
1592849400|2020-06-22 18:10:00|97.618|97.675|97.344|97.53|4802
1592849700|2020-06-22 18:15:00|97.47|97.54|97.47|97.54|3315
1592850000|2020-06-22 18:20:00|97.47|97.74|97.35|97.74|3756
1592850300|2020-06-22 18:25:00|97.65|97.65|97.55|97.59|1934
1592850600|2020-06-22 18:30:00|97.6|97.61|97.53|97.56|2623
1592850900|2020-06-22 18:35:00|97.535|97.55|97.39|97.55|4521
1592851200|2020-06-22 18:40:00|97.54|97.61|97.235|97.235|2065
1592851500|2020-06-22 18:45:00|97.29|97.32|97.13|97.16|5041
1592851800|2020-06-22 18:50:00|97.17|97.17|97.01|97.12|10051
1592852100|2020-06-22 18:55:00|97.149|97.21|96.69|96.69|13742
1592852400|2020-06-22 19:00:00|96.685|96.93|96.66|96.88|7718
1592852700|2020-06-22 19:05:00|96.88|96.95|96.75|96.89|5759
1592853000|2020-06-22 19:10:00|96.89|96.89|96.58|96.58|11098
1592853300|2020-06-22 19:15:00|96.62|96.69|96.43|96.53|9903
1592853600|2020-06-22 19:20:00|96.46|96.46|96.26|96.35|10187
1592853900|2020-06-22 19:25:00|96.335|96.41|96.285|96.38|8808
1592854200|2020-06-22 19:30:00|96.46|96.835|96.44|96.48|19996
1592854500|2020-06-22 19:35:00|96.52|96.54|96.32|96.45|16962
1592854800|2020-06-22 19:40:00|96.465|96.63|96.4|96.61|10713
1592855100|2020-06-22 19:45:00|96.59|96.82|96.59|96.79|20546
1592855400|2020-06-22 19:50:00|96.81|97.12|96.81|96.98|24300
1592855700|2020-06-22 19:55:00|97.01|97.22|96.99|97.12|61978
1592856000|2020-06-22 20:00:00|97.12|97.13|97.12|97.13|0
1592856900|2020-06-22 20:15:00|97.13|97.13|97.13|97.13|0
1592857500|2020-06-22 20:25:00|96.454|96.454|96.454|96.454|0
1592857800|2020-06-22 20:30:00|97.13|97.13|97.13|97.13|0
1592859000|2020-06-22 20:50:00|97.7|97.7|97.7|97.7|0
1592860200|2020-06-22 21:10:00|97.13|97.13|97.13|97.13|0
1592914200|2020-06-23 12:10:00|97|97|97|97|0
1592919000|2020-06-23 13:30:00|97.5|97.94|96.76|97.83|86289
1592919300|2020-06-23 13:35:00|97.83|97.99|96.5|96.57|83349
1592919600|2020-06-23 13:40:00|96.28|97|96.192|97|12863
1592919900|2020-06-23 13:45:00|96.74|97|96.74|96.81|7491
1592920200|2020-06-23 13:50:00|96.9|96.9|95.95|96.02|12801
1592920500|2020-06-23 13:55:00|96.063|96.063|95.63|95.71|21947
1592920800|2020-06-23 14:00:00|95.88|96.12|95.67|96|26476
1592921100|2020-06-23 14:05:00|96.09|96.17|95.72|95.785|16543
1592921400|2020-06-23 14:10:00|95.72|96.42|95.71|96.18|22085
1592921700|2020-06-23 14:15:00|96.2|96.285|95.85|96.285|8435
1592922000|2020-06-23 14:20:00|96.21|96.85|96.18|96.7|11188
1592922300|2020-06-23 14:25:00|96.58|96.88|96.45|96.88|7494
1592922600|2020-06-23 14:30:00|96.86|96.86|96.69|96.715|11208
1592922900|2020-06-23 14:35:00|96.715|96.77|96.56|96.765|5454
1592923200|2020-06-23 14:40:00|96.7|97|96.65|96.65|10069
1592923500|2020-06-23 14:45:00|96.71|96.73|96.23|96.39|12185
1592923800|2020-06-23 14:50:00|96.46|96.47|96.21|96.35|27194
1592924100|2020-06-23 14:55:00|96.35|96.67|96.32|96.62|7891
1592924400|2020-06-23 15:00:00|96.67|96.73|96.45|96.57|17163
1592924700|2020-06-23 15:05:00|96.63|96.83|96.53|96.65|4222
1592925000|2020-06-23 15:10:00|96.585|97|96.585|96.96|14224
1592925300|2020-06-23 15:15:00|96.91|96.95|96.77|96.82|6064
1592925600|2020-06-23 15:20:00|96.79|96.795|96.52|96.63|15107
1592925900|2020-06-23 15:25:00|96.605|96.72|96.57|96.58|3416
1592926800|2020-06-23 15:40:00|96.34|96.4|96.31|96.313|18768
1592927100|2020-06-23 15:45:00|96.39|96.84|96.29|96.81|16449
1592927400|2020-06-23 15:50:00|96.61|96.67|96.42|96.46|4229
1592927700|2020-06-23 15:55:00|96.41|96.41|95.925|96.069|14952
1592928000|2020-06-23 16:00:00|96.1|96.1|95.62|95.86|13249
1592928300|2020-06-23 16:05:00|95.96|95.96|95.7|95.76|14453
1592928600|2020-06-23 16:10:00|95.8|96.25|95.77|95.92|9448
1592928900|2020-06-23 16:15:00|95.82|95.82|95.47|95.56|13935
1592929200|2020-06-23 16:20:00|95.55|95.73|95.13|95.73|15850
1592929500|2020-06-23 16:25:00|95.655|96.07|95.655|96.07|3284
1592929800|2020-06-23 16:30:00|96.07|96.13|95.815|95.815|7853
1592930100|2020-06-23 16:35:00|95.78|96.21|95.78|96.21|4287
1592930400|2020-06-23 16:40:00|96.13|96.37|95.98|96.315|7513
1592930700|2020-06-23 16:45:00|96.32|96.55|96.24|96.55|6869
1592931000|2020-06-23 16:50:00|96.51|96.68|96.44|96.607|5572
1592931300|2020-06-23 16:55:00|96.64|96.72|96.53|96.54|8727
1592931600|2020-06-23 17:00:00|96.45|96.81|96.44|96.73|13583
1592931900|2020-06-23 17:05:00|96.72|97.04|96.72|96.945|12639
1592932200|2020-06-23 17:10:00|96.99|97|96.89|96.95|15956
1592932500|2020-06-23 17:15:00|96.96|97.13|96.83|96.99|34891
1592932800|2020-06-23 17:20:00|96.99|97.21|96.91|96.93|21680
1592933100|2020-06-23 17:25:00|96.9|96.9|96.58|96.67|11422
1592933400|2020-06-23 17:30:00|96.67|96.71|96.54|96.7|17322
1592933700|2020-06-23 17:35:00|96.7|96.83|96.69|96.71|5807
1592934000|2020-06-23 17:40:00|96.78|96.84|96.719|96.81|3379
1592934300|2020-06-23 17:45:00|96.805|97.12|96.78|97.12|6359
1592934600|2020-06-23 17:50:00|97.13|97.17|96.8|96.9|17354
1592934900|2020-06-23 17:55:00|96.96|97|96.84|96.88|10134
1592935200|2020-06-23 18:00:00|96.734|96.96|96.69|96.8|4294
1592935500|2020-06-23 18:05:00|96.92|97.09|96.86|97.09|10136
1592935800|2020-06-23 18:10:00|97.09|97.13|96.84|97|8172
1592936100|2020-06-23 18:15:00|97|97.38|96.99|97.2|42986
1592936400|2020-06-23 18:20:00|97.27|97.28|96.92|96.93|8557
1592936700|2020-06-23 18:25:00|96.91|97|96.91|96.91|3689
1592937000|2020-06-23 18:30:00|96.95|97.025|96.89|96.96|7306
1592937300|2020-06-23 18:35:00|96.84|96.9|96.785|96.785|2563
1592937600|2020-06-23 18:40:00|96.805|96.93|96.77|96.82|5744
1592937900|2020-06-23 18:45:00|96.77|96.77|96.6|96.61|12918
1592938200|2020-06-23 18:50:00|96.64|96.83|96.64|96.83|5538
1592938500|2020-06-23 18:55:00|96.9|96.91|96.67|96.68|11645
1592938800|2020-06-23 19:00:00|96.68|96.78|96.51|96.61|15924
1592939100|2020-06-23 19:05:00|96.6|96.66|96.475|96.55|7432
1592939400|2020-06-23 19:10:00|96.54|96.735|96.52|96.735|6773
1592939700|2020-06-23 19:15:00|96.83|96.97|96.83|96.95|5595
1592940000|2020-06-23 19:20:00|96.86|97|96.81|97|6384
1592940300|2020-06-23 19:25:00|97.01|97.03|96.83|96.905|4759
1592940600|2020-06-23 19:30:00|96.83|97.06|96.83|97.06|12215
1592940900|2020-06-23 19:35:00|97.05|97.06|96.92|96.96|11208
1592941200|2020-06-23 19:40:00|96.93|97.02|96.86|96.88|17085
1592941500|2020-06-23 19:45:00|96.88|97|96.83|96.99|10747
1592941800|2020-06-23 19:50:00|96.97|96.98|96.76|96.92|30506
1592942100|2020-06-23 19:55:00|96.92|97.04|96.86|96.92|40740
1592942400|2020-06-23 20:00:00|96.98|96.98|96.98|96.98|0
1592943300|2020-06-23 20:15:00|96.98|96.98|96.98|96.98|0
1592944200|2020-06-23 20:30:00|96.98|96.98|96.98|96.98|0
1592946300|2020-06-23 21:05:00|96.98|96.98|96.98|96.98|0
1592950200|2020-06-23 22:10:00|97.05|97.05|97.05|97.05|0
1592956200|2020-06-23 23:50:00|97|97|97|97|0
1593001200|2020-06-24 12:20:00|96|96|96|96|0
1593001500|2020-06-24 12:25:00|96|96|96|96|0
1593005400|2020-06-24 13:30:00|94.8|94.99|93.49|94.595|85179
1593005700|2020-06-24 13:35:00|94.63|95.19|94.6|94.919|52547
1593006000|2020-06-24 13:40:00|94.88|94.88|93.8|93.84|37099
1593006300|2020-06-24 13:45:00|93.88|93.97|93.26|93.57|51412
1593006600|2020-06-24 13:50:00|93.54|93.84|93.363|93.63|62315
1593006900|2020-06-24 13:55:00|93.71|93.86|92.63|92.82|54934
1593007200|2020-06-24 14:00:00|92.87|93.24|92.39|92.44|45325
1593007500|2020-06-24 14:05:00|92.375|94.12|92.375|94.12|57069
1593007800|2020-06-24 14:10:00|94.11|94.11|93.59|94|18925
1593008100|2020-06-24 14:15:00|94.03|94.445|93.78|94.06|15595
1593008400|2020-06-24 14:20:00|94.175|94.4|94.01|94.1|10916
1593008700|2020-06-24 14:25:00|94.22|94.57|94.2|94.51|17966
1593009000|2020-06-24 14:30:00|94.49|94.67|94.299|94.299|14831
1593009300|2020-06-24 14:35:00|94.31|94.31|94|94.01|13917
1593009600|2020-06-24 14:40:00|94.01|94.15|93.76|94.15|17414
1593009900|2020-06-24 14:45:00|94.09|94.09|93.71|93.75|16445
1593010200|2020-06-24 14:50:00|93.78|94.02|93.33|93.515|30252
1593010500|2020-06-24 14:55:00|93.54|93.865|93.45|93.71|18532
1593010800|2020-06-24 15:00:00|93.65|93.77|93.57|93.72|8145
1593011100|2020-06-24 15:05:00|93.78|93.86|93.4|93.4|16178
1593011400|2020-06-24 15:10:00|93.35|93.38|92.995|93.05|23859
1593011700|2020-06-24 15:15:00|93.035|93.11|92.7|92.86|17369
1593012000|2020-06-24 15:20:00|92.81|92.81|92.25|92.42|30141
1593012300|2020-06-24 15:25:00|92.45|92.83|92.33|92.83|32878
1593012600|2020-06-24 15:30:00|92.8|92.805|92.47|92.51|13964
1593012900|2020-06-24 15:35:00|92.52|92.94|92.38|92.38|19226
1593013200|2020-06-24 15:40:00|92.42|92.49|92.12|92.12|26779
1593013500|2020-06-24 15:45:00|92.19|92.21|92.02|92.09|22902
1593013800|2020-06-24 15:50:00|92.166|92.205|91.701|91.83|37050
1593014100|2020-06-24 15:55:00|91.83|92.125|91.57|92.125|39163
1593014400|2020-06-24 16:00:00|92.08|92.36|92.07|92.2|17005
1593014700|2020-06-24 16:05:00|92.205|92.27|91.85|91.85|16191
1593015000|2020-06-24 16:10:00|91.89|92.03|91.825|91.93|20143
1593015300|2020-06-24 16:15:00|91.955|92.37|91.955|92.36|17960
1593015600|2020-06-24 16:20:00|92.34|93.01|92.3|92.73|35983
1593015900|2020-06-24 16:25:00|92.74|92.86|92.59|92.72|15249
1593016200|2020-06-24 16:30:00|92.77|92.94|92.68|92.91|10713
1593016500|2020-06-24 16:35:00|92.87|93.04|92.86|93.03|12015
1593016800|2020-06-24 16:40:00|93.06|93.27|93|93.22|10980
1593017100|2020-06-24 16:45:00|93.23|93.25|93.125|93.19|10569
1593017400|2020-06-24 16:50:00|93.16|93.28|93.07|93.23|10308
1593017700|2020-06-24 16:55:00|93.23|93.4|93.23|93.4|12924
1593018000|2020-06-24 17:00:00|93.39|93.74|93.38|93.61|21936
1593018300|2020-06-24 17:05:00|93.615|93.64|93.22|93.335|7878
1593018600|2020-06-24 17:10:00|93.325|93.42|92.92|93.02|9304
1593018900|2020-06-24 17:15:00|92.97|93.36|92.96|93.3|18467
1593019200|2020-06-24 17:20:00|93.325|93.33|93.18|93.23|7527
1593019500|2020-06-24 17:25:00|93.182|93.28|93.072|93.072|10928
1593019800|2020-06-24 17:30:00|93.07|93.12|92.81|93.01|12487
1593020100|2020-06-24 17:35:00|93.07|93.47|93.05|93.47|9129
1593020400|2020-06-24 17:40:00|93.46|93.6|93.42|93.54|10850
1593020700|2020-06-24 17:45:00|93.455|93.53|93.17|93.53|9260
1593021000|2020-06-24 17:50:00|93.44|93.59|93.36|93.59|7726
1593021300|2020-06-24 17:55:00|93.54|93.665|93.515|93.665|5923
1593021600|2020-06-24 18:00:00|93.665|93.73|93.44|93.57|12549
1593021900|2020-06-24 18:05:00|93.61|93.825|93.61|93.73|5947
1593022200|2020-06-24 18:10:00|93.665|93.665|93.38|93.38|7985
1593022500|2020-06-24 18:15:00|93.4|93.66|93.4|93.515|8158
1593022800|2020-06-24 18:20:00|93.57|93.57|93.45|93.56|9626
1593023100|2020-06-24 18:25:00|93.58|94|93.58|93.79|10451
1593023400|2020-06-24 18:30:00|93.78|94.005|93.685|93.94|8284
1593023700|2020-06-24 18:35:00|93.88|93.89|93.8|93.84|3941
1593024000|2020-06-24 18:40:00|93.84|93.86|93.6|93.6|9426
1593024300|2020-06-24 18:45:00|93.59|93.74|93.58|93.73|10456
1593024600|2020-06-24 18:50:00|93.679|93.7|93.485|93.62|11438
1593024900|2020-06-24 18:55:00|93.62|93.74|93.43|93.43|5648
1593025200|2020-06-24 19:00:00|93.48|93.66|93.48|93.61|14436
1593025500|2020-06-24 19:05:00|93.595|93.64|93.41|93.51|13915
1593025800|2020-06-24 19:10:00|93.52|93.57|93.32|93.55|14709
1593026100|2020-06-24 19:15:00|93.56|93.63|93.375|93.63|9914
1593026400|2020-06-24 19:20:00|93.7|93.95|93.66|93.89|15012
1593026700|2020-06-24 19:25:00|93.89|93.91|93.67|93.73|13412
1593027000|2020-06-24 19:30:00|93.75|93.84|93.69|93.74|14083
1593027300|2020-06-24 19:35:00|93.72|93.85|93.68|93.83|16474
1593027600|2020-06-24 19:40:00|93.85|94.19|93.84|94.19|30209
1593027900|2020-06-24 19:45:00|94.19|94.34|93.75|93.795|23401
1593028200|2020-06-24 19:50:00|93.75|93.787|93.44|93.66|51718
1593028500|2020-06-24 19:55:00|93.66|93.66|93.35|93.58|68053
1593028800|2020-06-24 20:00:00|93.63|93.63|93.63|93.63|0
1593029700|2020-06-24 20:15:00|93.63|93.63|93.63|93.63|0
1593030600|2020-06-24 20:30:00|93.63|93.63|93.63|93.63|0
1593033900|2020-06-24 21:25:00|93|93|93|93|0
1593035100|2020-06-24 21:45:00|93.55|93.55|93.55|93.55|0
1593091800|2020-06-25 13:30:00|91.78|93.588|91.775|93.58|35368
1593092100|2020-06-25 13:35:00|93.59|94.21|93.39|94.08|13777
1593092400|2020-06-25 13:40:00|94.06|94.1|93.57|93.645|6231
1593092700|2020-06-25 13:45:00|93.8|94.36|93.8|94.34|12330
1593093000|2020-06-25 13:50:00|94.3|94.91|94.3|94.787|25740
1593093300|2020-06-25 13:55:00|94.73|94.754|94.195|94.56|14081
1593093600|2020-06-25 14:00:00|94.55|94.59|94.19|94.35|9631
1593093900|2020-06-25 14:05:00|94.319|94.44|94.17|94.44|3026
1593094200|2020-06-25 14:10:00|94.51|94.715|94.34|94.63|7552
1593094500|2020-06-25 14:15:00|94.69|94.69|94.22|94.25|6984
1593094800|2020-06-25 14:20:00|94.31|94.52|94.11|94.42|7547
1593095100|2020-06-25 14:25:00|94.3|94.49|94.19|94.24|11819
1593095400|2020-06-25 14:30:00|94.13|94.34|93.7|93.7|12466
1593095700|2020-06-25 14:35:00|93.66|93.78|93.36|93.6|12537
1593096000|2020-06-25 14:40:00|94|94.03|93.7|93.93|4482
1593096300|2020-06-25 14:45:00|93.88|94.03|93.61|93.61|12155
1593096600|2020-06-25 14:50:00|93.53|93.64|93.28|93.36|13589
1593096900|2020-06-25 14:55:00|93.44|93.931|93.44|93.81|16446
1593097200|2020-06-25 15:00:00|93.81|94.02|93.65|93.96|11484
1593097500|2020-06-25 15:05:00|93.94|93.94|93.71|93.75|9602
1593097800|2020-06-25 15:10:00|93.765|93.96|93.62|93.96|3061
1593098100|2020-06-25 15:15:00|93.975|94.11|93.94|94.04|20281
1593098400|2020-06-25 15:20:00|94.03|94.04|93.79|93.79|7797
1593098700|2020-06-25 15:25:00|93.77|93.77|93.37|93.57|3532
1593099000|2020-06-25 15:30:00|93.63|93.69|93.32|93.44|7173
1593099300|2020-06-25 15:35:00|93.43|93.75|93.41|93.75|2082
1593099600|2020-06-25 15:40:00|93.7|93.71|93.44|93.68|5779
1593099900|2020-06-25 15:45:00|93.74|93.74|93.63|93.74|734
1593100200|2020-06-25 15:50:00|93.745|94.29|93.68|94.21|59792
1593100500|2020-06-25 15:55:00|94.252|94.56|94.245|94.48|15435
1593100800|2020-06-25 16:00:00|94.485|94.79|94.47|94.717|10401
1593101100|2020-06-25 16:05:00|94.74|94.77|94.59|94.59|8046
1593101400|2020-06-25 16:10:00|94.57|94.74|94.51|94.64|3905
1593101700|2020-06-25 16:15:00|94.63|94.68|94.6|94.64|5588
1593102000|2020-06-25 16:20:00|94.62|94.661|94.54|94.58|5350
1593102300|2020-06-25 16:25:00|94.52|94.52|94.41|94.49|4628
1593102600|2020-06-25 16:30:00|94.439|94.56|94.41|94.43|7150
1593102900|2020-06-25 16:35:00|94.412|94.6|94.409|94.582|1787
1593103200|2020-06-25 16:40:00|94.57|94.62|94.45|94.45|7549
1593103500|2020-06-25 16:45:00|94.53|94.6|94.47|94.58|3533
1593103800|2020-06-25 16:50:00|94.52|94.56|94.49|94.515|1204
1593104100|2020-06-25 16:55:00|94.48|94.54|94.42|94.54|2291
1593104400|2020-06-25 17:00:00|94.49|94.6|94.35|94.42|2736
1593104700|2020-06-25 17:05:00|94.43|94.43|94.192|94.192|7398
1593105000|2020-06-25 17:10:00|94.27|94.37|94.23|94.3|1716
1593105300|2020-06-25 17:15:00|94.385|94.45|94.32|94.45|1778
1593105600|2020-06-25 17:20:00|94.4|94.5|94.38|94.38|4348
1593105900|2020-06-25 17:25:00|94.384|94.384|94.36|94.36|1870
1593106200|2020-06-25 17:30:00|94.42|94.505|94.385|94.45|6662
1593106500|2020-06-25 17:35:00|94.51|94.56|94.5|94.53|1373
1593106800|2020-06-25 17:40:00|94.54|94.54|94.45|94.5|1986
1593107100|2020-06-25 17:45:00|94.5|94.55|94.47|94.505|2705
1593107400|2020-06-25 17:50:00|94.54|94.54|94.242|94.26|3683
1593107700|2020-06-25 17:55:00|94.25|94.25|94.2|94.2|856
1593108000|2020-06-25 18:00:00|94.26|94.28|94.16|94.26|4012
1593108300|2020-06-25 18:05:00|94.28|94.44|94.27|94.271|2821
1593108600|2020-06-25 18:10:00|94.26|94.32|94.17|94.206|3362
1593108900|2020-06-25 18:15:00|94.212|94.34|94.212|94.26|2406
1593109200|2020-06-25 18:20:00|94.21|94.22|93.96|94.08|14681
1593109500|2020-06-25 18:25:00|94.018|94.03|93.95|94.02|3727
1593109800|2020-06-25 18:30:00|94.01|94.05|93.92|93.92|3193
1593110100|2020-06-25 18:35:00|93.94|93.97|93.86|93.91|3432
1593110400|2020-06-25 18:40:00|93.86|93.99|93.857|93.99|3378
1593110700|2020-06-25 18:45:00|93.975|93.99|93.88|93.949|4993
1593111000|2020-06-25 18:50:00|94.08|94.13|93.97|94.03|4083
1593111300|2020-06-25 18:55:00|93.98|94.18|93.98|94.08|5154
1593111600|2020-06-25 19:00:00|94.07|94.19|94.04|94.19|11815
1593111900|2020-06-25 19:05:00|94.23|94.325|94.19|94.26|5664
1593112200|2020-06-25 19:10:00|94.2|94.235|94.14|94.22|2801
1593112500|2020-06-25 19:15:00|94.23|94.34|94.19|94.19|4863
1593112800|2020-06-25 19:20:00|94.2|94.28|94.17|94.275|3995
1593113100|2020-06-25 19:25:00|94.25|94.3|94.18|94.25|9673
1593113400|2020-06-25 19:30:00|94.2|94.253|94.11|94.2|7677
1593113700|2020-06-25 19:35:00|94.19|94.28|94.175|94.28|8511
1593114000|2020-06-25 19:40:00|94.29|94.51|94.21|94.5|3468
1593114300|2020-06-25 19:45:00|94.53|94.54|94.34|94.34|13319
1593114600|2020-06-25 19:50:00|94.4|94.5|94.28|94.44|18926
1593114900|2020-06-25 19:55:00|94.28|94.49|94.27|94.37|32128
1593115200|2020-06-25 20:00:00|94.37|94.37|94.37|94.37|0
1593116100|2020-06-25 20:15:00|94.37|94.37|94.37|94.37|0
1593117000|2020-06-25 20:30:00|94.37|94.37|94.37|94.37|0
1593178200|2020-06-26 13:30:00|95.23|95.41|94.21|94.24|22358
1593178500|2020-06-26 13:35:00|95.54|95.82|94.365|94.79|23840
1593178800|2020-06-26 13:40:00|94.78|94.78|93.7|93.96|9078
1593179100|2020-06-26 13:45:00|93.97|93.99|93.43|93.43|9940
1593179400|2020-06-26 13:50:00|93.45|94.46|93.3|94.46|11549
1593179700|2020-06-26 13:55:00|94.43|94.51|94.23|94.29|4509
1593180000|2020-06-26 14:00:00|94.22|94.285|93.47|93.47|9588
1593180300|2020-06-26 14:05:00|93.54|93.67|93.33|93.33|15914
1593180600|2020-06-26 14:10:00|93.355|93.39|92.66|92.87|12387
1593180900|2020-06-26 14:15:00|92.875|93.005|92.695|93.005|4832
1593181200|2020-06-26 14:20:00|93|93.02|92.725|92.88|9400
1593181500|2020-06-26 14:25:00|92.95|93.075|92.79|92.88|9848
1593181800|2020-06-26 14:30:00|92.99|93.005|92.63|92.63|5815
1593182100|2020-06-26 14:35:00|92.635|92.705|92.565|92.57|7858
1593182400|2020-06-26 14:40:00|92.585|93.125|92.54|92.9|10593
1593182700|2020-06-26 14:45:00|93.02|93.02|92.61|92.61|7391
1593183000|2020-06-26 14:50:00|92.605|92.92|92.5|92.7|6802
1593183300|2020-06-26 14:55:00|92.62|92.79|92.3|92.67|5806
1593183600|2020-06-26 15:00:00|92.635|92.7|92.55|92.56|7892
1593183900|2020-06-26 15:05:00|92.645|92.79|92.645|92.775|4790
1593184200|2020-06-26 15:10:00|92.79|92.97|92.79|92.89|11986
1593184500|2020-06-26 15:15:00|92.91|92.92|92.635|92.88|9286
1593184800|2020-06-26 15:20:00|92.9|93.2|92.9|93.03|5712
1593185100|2020-06-26 15:25:00|93.12|93.24|92.98|92.99|5362
1593185400|2020-06-26 15:30:00|92.985|93.195|92.985|93.195|2348
1593185700|2020-06-26 15:35:00|93.245|93.57|93.245|93.43|3953
1593186000|2020-06-26 15:40:00|93.5|93.53|93.39|93.45|5111
1593186300|2020-06-26 15:45:00|93.485|93.56|93.345|93.5|6427
1593186600|2020-06-26 15:50:00|93.515|93.515|93.515|93.515|485
1593186900|2020-06-26 15:55:00|93.65|93.75|93.38|93.38|10309
1593187200|2020-06-26 16:00:00|93.21|93.24|92.88|92.88|1810
1593187500|2020-06-26 16:05:00|92.88|93.29|92.88|93.22|3699
1593187800|2020-06-26 16:10:00|93.225|93.49|93.174|93.375|3043
1593188100|2020-06-26 16:15:00|93.49|93.49|93.095|93.1|4013
1593188400|2020-06-26 16:20:00|93.15|93.48|93.105|93.33|5674
1593188700|2020-06-26 16:25:00|93.325|93.47|93.28|93.325|4380
1593189000|2020-06-26 16:30:00|93.175|93.38|93.11|93.38|4212
1593189300|2020-06-26 16:35:00|93.34|93.38|93.21|93.38|1693
1593189600|2020-06-26 16:40:00|93.41|93.41|93.08|93.16|7018
1593189900|2020-06-26 16:45:00|93.12|93.36|93.12|93.21|11119
1593190200|2020-06-26 16:50:00|93.17|93.62|93.155|93.62|5561
1593190500|2020-06-26 16:55:00|93.63|93.73|93.49|93.58|2999
1593190800|2020-06-26 17:00:00|93.59|93.7|93.42|93.47|3960
1593191100|2020-06-26 17:05:00|93.43|93.65|93.43|93.65|3165
1593191400|2020-06-26 17:10:00|93.613|93.78|93.6|93.74|4930
1593191700|2020-06-26 17:15:00|93.62|93.76|93.62|93.75|1648
1593192000|2020-06-26 17:20:00|93.67|93.75|93.66|93.74|6107
1593192300|2020-06-26 17:25:00|93.72|93.79|93.68|93.72|1879
1593192600|2020-06-26 17:30:00|93.67|93.865|93.67|93.83|2082
1593192900|2020-06-26 17:35:00|93.84|94.145|93.82|94.01|5517
1593193200|2020-06-26 17:40:00|93.95|94.06|93.79|93.9|4122
1593193500|2020-06-26 17:45:00|93.97|93.97|93.82|93.85|3622
1593193800|2020-06-26 17:50:00|93.905|93.905|93.63|93.82|1796
1593194100|2020-06-26 17:55:00|93.85|94|93.71|93.77|2913
1593194400|2020-06-26 18:00:00|93.74|94.06|93.74|93.91|2834
1593194700|2020-06-26 18:05:00|93.91|93.91|93.63|93.71|6222
1593195000|2020-06-26 18:10:00|93.79|93.81|93.58|93.64|3155
1593195300|2020-06-26 18:15:00|93.65|93.74|93.55|93.67|2449
1593195600|2020-06-26 18:20:00|93.75|93.82|93.64|93.81|2156
1593195900|2020-06-26 18:25:00|93.82|93.82|93.68|93.8|2582
1593196200|2020-06-26 18:30:00|93.755|93.92|93.7|93.74|6937
1593196500|2020-06-26 18:35:00|93.61|93.7|93.51|93.51|1781
1593196800|2020-06-26 18:40:00|93.54|93.72|93.43|93.72|3559
1593197100|2020-06-26 18:45:00|93.718|93.73|93.55|93.625|2235
1593197400|2020-06-26 18:50:00|93.632|93.67|93.49|93.49|3702
1593197700|2020-06-26 18:55:00|93.43|93.43|92.95|92.96|13586
1593198000|2020-06-26 19:00:00|93.1|93.27|92.98|93.02|7826
1593198300|2020-06-26 19:05:00|93.07|93.13|93.03|93.08|4014
1593198600|2020-06-26 19:10:00|93.04|93.615|93.04|93.53|4384
1593198900|2020-06-26 19:15:00|93.65|93.73|93.44|93.44|4999
1593199200|2020-06-26 19:20:00|93.489|93.525|93.33|93.33|3581
1593199500|2020-06-26 19:25:00|93.305|93.495|93|93.245|16911
1593199800|2020-06-26 19:30:00|93.265|93.265|92.76|92.78|5785
1593200100|2020-06-26 19:35:00|92.67|92.95|92.67|92.82|16574
1593200400|2020-06-26 19:40:00|92.85|93.2|92.85|93.14|11452
1593200700|2020-06-26 19:45:00|93.12|93.285|92.86|92.86|8280
1593201000|2020-06-26 19:50:00|92.7|93.18|92.7|92.96|22230
1593201300|2020-06-26 19:55:00|93|93.1|92.8|92.93|31150
1593201600|2020-06-26 20:00:00|92.93|92.93|92.93|92.93|22608
1593202500|2020-06-26 20:15:00|93.459|93.459|93.459|93.459|0
1593203400|2020-06-26 20:30:00|92.93|92.93|92.93|92.93|0
1593204900|2020-06-26 20:55:00|93.65|93.65|93.65|93.65|0
1593209400|2020-06-26 22:10:00|92.93|92.93|92.93|92.93|0
1593213600|2020-06-26 23:20:00|92.93|92.93|92.93|92.93|0
1593437400|2020-06-29 13:30:00|92.32|92.55|91.27|91.27|52273
1593437700|2020-06-29 13:35:00|91.27|91.84|90.513|90.82|38545
1593438000|2020-06-29 13:40:00|90.67|90.98|90.3|90.78|20299
1593438300|2020-06-29 13:45:00|90.69|91.163|90.56|90.56|22758
1593438600|2020-06-29 13:50:00|90.62|90.75|90.37|90.64|17829
1593438900|2020-06-29 13:55:00|90.715|90.95|90.35|90.94|36872
1593439200|2020-06-29 14:00:00|90.78|91.605|90.68|91.605|16379
1593439500|2020-06-29 14:05:00|91.55|91.74|91.45|91.54|10638
1593439800|2020-06-29 14:10:00|91.56|92.15|91.49|92.11|14392
1593440100|2020-06-29 14:15:00|92.072|92.18|91.88|92.115|11414
1593440400|2020-06-29 14:20:00|92.12|92.73|92.11|92.67|22655
1593440700|2020-06-29 14:25:00|92.665|92.89|92.57|92.74|8603
1593441000|2020-06-29 14:30:00|92.76|92.87|92.49|92.55|8383
1593441300|2020-06-29 14:35:00|92.55|92.8|92.405|92.72|44987
1593441600|2020-06-29 14:40:00|92.67|92.685|92.41|92.46|10436
1593441900|2020-06-29 14:45:00|92.43|92.65|92.31|92.65|5446
1593442200|2020-06-29 14:50:00|92.68|92.71|92.505|92.545|5020
1593442500|2020-06-29 14:55:00|92.48|92.48|92.27|92.33|12720
1593442800|2020-06-29 15:00:00|92.305|92.44|92.2|92.24|4581
1593443100|2020-06-29 15:05:00|92.23|92.23|91.49|91.51|6223
1593443400|2020-06-29 15:10:00|91.52|91.52|91.35|91.355|9449
1593443700|2020-06-29 15:15:00|91.33|91.63|91.13|91.58|7618
1593444000|2020-06-29 15:20:00|91.58|91.61|91.54|91.555|1920
1593444300|2020-06-29 15:25:00|91.82|91.82|91.685|91.775|13066
1593444600|2020-06-29 15:30:00|91.79|91.88|91.72|91.76|4354
1593444900|2020-06-29 15:35:00|91.72|91.8|91.64|91.73|6190
1593445200|2020-06-29 15:40:00|91.72|91.78|91.69|91.73|23838
1593445500|2020-06-29 15:45:00|91.8|92.18|91.545|91.62|19586
1593445800|2020-06-29 15:50:00|91.58|91.995|91.46|91.84|38045
1593446100|2020-06-29 15:55:00|91.84|92.41|91.835|92.27|15792
1593446400|2020-06-29 16:00:00|92.32|92.35|91.06|91.355|63591
1593446700|2020-06-29 16:05:00|91.32|91.32|90.9|90.91|10694
1593447000|2020-06-29 16:10:00|90.97|90.97|89|89.36|119307
1593447300|2020-06-29 16:15:00|89.32|89.97|88.71|89.6|49694
1593447600|2020-06-29 16:20:00|89.715|89.93|89.07|89.605|16499
1593447900|2020-06-29 16:25:00|89.78|89.78|89.12|89.465|16848
1593448200|2020-06-29 16:30:00|89.46|89.92|89.37|89.56|13672
1593448500|2020-06-29 16:35:00|89.58|89.78|89.05|89.175|70811
1593448800|2020-06-29 16:40:00|89.19|89.27|89|89|41767
1593449100|2020-06-29 16:45:00|89.005|89.158|88.94|88.991|20209
1593449400|2020-06-29 16:50:00|88.98|89.22|88.97|89.1|35597
1593449700|2020-06-29 16:55:00|89.1|89.115|88.9|89.05|26047
1593450000|2020-06-29 17:00:00|89.1|89.415|89.085|89.295|12113
1593450300|2020-06-29 17:05:00|89.31|89.31|89.175|89.25|5092
1593450600|2020-06-29 17:10:00|89.22|89.22|88.94|89.02|42049
1593450900|2020-06-29 17:15:00|89.05|89.06|88.81|89|30690
1593451200|2020-06-29 17:20:00|89|89.25|89|89.16|9182
1593451500|2020-06-29 17:25:00|89.125|89.125|88.95|89.01|8993
1593451800|2020-06-29 17:30:00|89.075|89.23|88.95|89.06|11590
1593452100|2020-06-29 17:35:00|89.02|89.13|88.94|89.08|10043
1593452400|2020-06-29 17:40:00|89.04|89.13|88.84|88.93|13051
1593452700|2020-06-29 17:45:00|88.87|89.405|88.87|89.405|15206
1593453000|2020-06-29 17:50:00|89.38|89.425|89.15|89.155|4996
1593453300|2020-06-29 17:55:00|89.15|89.15|88.95|88.955|6630
1593453600|2020-06-29 18:00:00|88.96|89.01|88.78|88.84|24671
1593453900|2020-06-29 18:05:00|88.82|88.82|88.38|88.38|64377
1593454200|2020-06-29 18:10:00|88.38|88.5|88.34|88.365|7382
1593454500|2020-06-29 18:15:00|88.341|88.45|88.2|88.32|23977
1593454800|2020-06-29 18:20:00|88.305|88.305|87.985|88.06|21157
1593455100|2020-06-29 18:25:00|88.12|88.17|87.84|88.079|24537
1593455400|2020-06-29 18:30:00|88.12|88.35|87.995|88.29|17654
1593455700|2020-06-29 18:35:00|88.255|88.32|88.14|88.21|8109
1593456000|2020-06-29 18:40:00|88.21|88.34|88.2|88.235|9970
1593456300|2020-06-29 18:45:00|88.29|88.3|88.2|88.22|11903
1593456600|2020-06-29 18:50:00|88.19|88.19|87.805|88.035|9588
1593456900|2020-06-29 18:55:00|88|88.13|87.945|87.97|7283
1593457200|2020-06-29 19:00:00|87.97|88.03|87.75|87.93|20256
1593457500|2020-06-29 19:05:00|87.925|88.1|87.91|88.01|47222
1593457800|2020-06-29 19:10:00|88.045|88.17|87.97|88.07|10588
1593458100|2020-06-29 19:15:00|88.09|88.22|87.995|88.025|41652
1593458400|2020-06-29 19:20:00|88.05|88.18|87.965|88.09|13133
1593458700|2020-06-29 19:25:00|88.13|88.245|88.11|88.13|12862
1593459000|2020-06-29 19:30:00|88.14|88.33|88.115|88.32|32481
1593459300|2020-06-29 19:35:00|88.34|88.47|88.285|88.285|11107
1593459600|2020-06-29 19:40:00|88.33|88.44|88.16|88.28|19017
1593459900|2020-06-29 19:45:00|88.27|88.355|88.11|88.15|26262
1593460200|2020-06-29 19:50:00|88.19|88.72|88.155|88.72|52378
1593460500|2020-06-29 19:55:00|88.72|88.98|88.68|88.85|66603
1593460800|2020-06-29 20:00:00|88.85|88.85|88.85|88.85|0
1593461700|2020-06-29 20:15:00|88.85|91.622|88.85|89|0
1593462000|2020-06-29 20:20:00|89|89|89|89|0
1593462300|2020-06-29 20:25:00|89|89|89|89|0
1593462600|2020-06-29 20:30:00|88.85|88.85|88.85|88.85|0
1593462900|2020-06-29 20:35:00|88.85|88.85|88.85|88.85|0
1593463800|2020-06-29 20:50:00|87.7|87.7|87.7|87.7|0
1593465600|2020-06-29 21:20:00|90.944|90.944|90.944|90.944|0
1593473400|2020-06-29 23:30:00|88.9|88.9|87.7|87.7|0
1593474300|2020-06-29 23:45:00|88.9|88.9|88.9|88.9|0
1593474600|2020-06-29 23:50:00|88.9|88.9|88.9|88.9|0
1593474900|2020-06-29 23:55:00|88.9|88.9|88.85|88.85|0
1593504900|2020-06-30 08:15:00|87.7|87.7|87.7|87.7|0
1593505800|2020-06-30 08:30:00|88.85|88.85|88.85|88.85|0
1593510300|2020-06-30 09:45:00|88.84|88.84|88.84|88.84|0
1593516600|2020-06-30 11:30:00|88|88|88|88|0
1593516900|2020-06-30 11:35:00|88.84|88.84|88.84|88.84|0
1593517500|2020-06-30 11:45:00|88.84|88.84|88.84|88.84|0
1593519300|2020-06-30 12:15:00|89|89|89|89|0
1593523800|2020-06-30 13:30:00|86.25|88|86.13|86.89|214119
1593524100|2020-06-30 13:35:00|86.75|88.52|86.54|88.4|84235
1593524400|2020-06-30 13:40:00|88.36|88.41|87.78|87.98|33059
1593524700|2020-06-30 13:45:00|88.06|90.34|88|90.099|114102
1593525000|2020-06-30 13:50:00|90.13|90.25|89.59|90.1|56270
1593525300|2020-06-30 13:55:00|90.02|90.96|89.88|90.72|58857
1593525600|2020-06-30 14:00:00|90.55|90.63|88.95|89.04|80473
1593525900|2020-06-30 14:05:00|89|89|86.38|87.785|166165
1593526200|2020-06-30 14:10:00|87.785|87.91|87.31|87.6|30904
1593526500|2020-06-30 14:15:00|87.54|87.54|86.75|86.954|32594
1593526800|2020-06-30 14:20:00|86.94|87.42|86.925|87.13|36208
1593527100|2020-06-30 14:25:00|87.17|87.225|86.88|87.025|41016
1593527400|2020-06-30 14:30:00|87.07|87.18|86.94|87.1|43901
1593527700|2020-06-30 14:35:00|87.11|87.2|86.81|86.845|17620
1593528000|2020-06-30 14:40:00|86.89|86.96|86.3|86.46|26038
1593528300|2020-06-30 14:45:00|86.42|86.8|86.41|86.47|18308
1593528600|2020-06-30 14:50:00|86.605|86.99|86.6|86.99|10873
1593528900|2020-06-30 14:55:00|86.929|87.02|86.89|86.96|15903
1593529200|2020-06-30 15:00:00|86.93|87.1|86.59|86.6|16057
1593529500|2020-06-30 15:05:00|86.61|86.91|86.57|86.82|11701
1593529800|2020-06-30 15:10:00|86.87|87.12|86.83|87|29943
1593530100|2020-06-30 15:15:00|87|87.08|86.88|87.01|28395
1593530400|2020-06-30 15:20:00|87.045|87.085|86.92|86.99|19660
1593530700|2020-06-30 15:25:00|87.015|87.43|86.96|87.43|46886
1593531000|2020-06-30 15:30:00|87.43|87.67|87.36|87.545|24002
1593531300|2020-06-30 15:35:00|87.535|88.44|87.535|88.39|67569
1593531600|2020-06-30 15:40:00|88.47|88.47|88.12|88.24|18984
1593531900|2020-06-30 15:45:00|88.305|88.305|88|88.18|11749
1593532200|2020-06-30 15:50:00|88.15|88.17|87.97|88.06|8114
1593532500|2020-06-30 15:55:00|88|88.25|87.99|88.11|12271
1593532800|2020-06-30 16:00:00|88.105|88.325|88.1|88.29|5027
1593533100|2020-06-30 16:05:00|88.29|88.49|88.27|88.39|7071
1593533400|2020-06-30 16:10:00|88.34|88.435|88.294|88.39|3889
1593533700|2020-06-30 16:15:00|88.3|88.44|88.21|88.41|5726
1593534000|2020-06-30 16:20:00|88.41|88.46|88.1|88.36|13554
1593534300|2020-06-30 16:25:00|88.46|88.46|88.29|88.395|3361
1593534600|2020-06-30 16:30:00|88.33|88.6|88.33|88.45|6293
1593534900|2020-06-30 16:35:00|88.395|88.47|88.23|88.385|3345
1593535200|2020-06-30 16:40:00|88.44|88.44|88.05|88.14|12960
1593535500|2020-06-30 16:45:00|88.12|88.13|87.96|87.96|3762
1593535800|2020-06-30 16:50:00|87.95|88.08|87.8|87.88|8138
1593536100|2020-06-30 16:55:00|87.81|87.86|87.705|87.86|5840
1593536400|2020-06-30 17:00:00|87.86|88.09|87.86|87.99|11379
1593536700|2020-06-30 17:05:00|87.99|88.06|87.805|87.95|14401
1593537000|2020-06-30 17:10:00|87.86|87.925|87.8|87.85|5133
1593537300|2020-06-30 17:15:00|87.824|87.85|87.69|87.79|4158
1593537600|2020-06-30 17:20:00|87.78|87.945|87.78|87.86|5411
1593537900|2020-06-30 17:25:00|87.935|87.95|87.92|87.92|933
1593538200|2020-06-30 17:30:00|87.93|88.035|87.86|87.86|7230
1593538500|2020-06-30 17:35:00|87.86|87.895|87.69|87.76|3127
1593538800|2020-06-30 17:40:00|87.7|87.73|87.66|87.73|2410
1593539100|2020-06-30 17:45:00|87.735|87.98|87.73|87.93|5839
1593539400|2020-06-30 17:50:00|87.95|88.045|87.88|88|8800
1593539700|2020-06-30 17:55:00|87.995|88.065|87.96|88.025|6529
1593540000|2020-06-30 18:00:00|88|88.315|88|88.315|7668
1593540300|2020-06-30 18:05:00|88.315|88.46|88.315|88.46|2632
1593540600|2020-06-30 18:10:00|88.46|88.5|88.37|88.39|3286
1593540900|2020-06-30 18:15:00|88.375|88.455|88.32|88.455|7212
1593541200|2020-06-30 18:20:00|88.455|88.455|88.37|88.42|4515
1593541500|2020-06-30 18:25:00|88.405|88.43|88.36|88.36|3182
1593541800|2020-06-30 18:30:00|88.36|88.37|88.24|88.36|4825
1593542100|2020-06-30 18:35:00|88.31|88.33|88.19|88.3|4753
1593542400|2020-06-30 18:40:00|88.34|88.41|88.32|88.34|8857
1593542700|2020-06-30 18:45:00|88.35|88.35|88.22|88.24|5020
1593543000|2020-06-30 18:50:00|88.22|88.27|88.075|88.11|5217
1593543300|2020-06-30 18:55:00|88.09|88.35|88.09|88.18|4824
1593543600|2020-06-30 19:00:00|88.155|88.2|88|88.1|7791
1593543900|2020-06-30 19:05:00|88.06|88.145|88.01|88.05|5273
1593544200|2020-06-30 19:10:00|88.09|88.17|88.05|88.11|5646
1593544500|2020-06-30 19:15:00|88.105|88.37|88.09|88.355|14220
1593544800|2020-06-30 19:20:00|88.35|88.54|88.32|88.49|9136
1593545100|2020-06-30 19:25:00|88.48|88.48|88.34|88.35|12004
1593545400|2020-06-30 19:30:00|88.34|88.53|88.13|88.53|13488
1593545700|2020-06-30 19:35:00|88.53|88.64|88.44|88.54|14043
1593546000|2020-06-30 19:40:00|88.59|88.68|88.525|88.68|9915
1593546300|2020-06-30 19:45:00|88.66|88.7|88.35|88.42|13912
1593546600|2020-06-30 19:50:00|88.44|88.63|88.37|88.53|24916
1593546900|2020-06-30 19:55:00|88.51|88.62|88.28|88.53|47516
1593547200|2020-06-30 20:00:00|88.55|88.55|88.55|88.55|0
1593548100|2020-06-30 20:15:00|88.55|88.55|88.066|88.066|0
1593548400|2020-06-30 20:20:00|88.55|88.55|88.55|88.55|0
1593549000|2020-06-30 20:30:00|88.55|88.55|88.55|88.55|0
1593551700|2020-06-30 21:15:00|88.55|88.55|88.55|88.55|0
1593561300|2020-06-30 23:55:00|88.75|88.75|88.75|88.75|0
1593604500|2020-07-01 11:55:00|88|88|88|88|0
1593607800|2020-07-01 12:50:00|88.2|88.2|88.2|88.2|0
1593609300|2020-07-01 13:15:00|88.45|88.45|88.45|88.45|0
1593610200|2020-07-01 13:30:00|89.47|89.69|88.97|89.03|15390
1593610500|2020-07-01 13:35:00|89.03|89.55|88.8|88.881|4937
1593610800|2020-07-01 13:40:00|88.83|89.01|88.61|88.79|12145
1593611100|2020-07-01 13:45:00|88.898|89.08|88.13|88.39|15463
1593611400|2020-07-01 13:50:00|88.395|88.69|88|88.07|11393
1593611700|2020-07-01 13:55:00|88.13|88.24|88|88.23|7973
1593612000|2020-07-01 14:00:00|88.39|88.43|87.81|88.06|26130
1593612300|2020-07-01 14:05:00|88|88.17|87.79|88|9332
1593612600|2020-07-01 14:10:00|88.08|88.695|87.95|88.59|7980
1593612900|2020-07-01 14:15:00|88.534|88.67|88.23|88.28|5955
1593613200|2020-07-01 14:20:00|88.335|88.528|87.995|88.065|8501
1593613500|2020-07-01 14:25:00|87.96|88.11|87.96|88.11|4613
1593613800|2020-07-01 14:30:00|88.08|88.245|87.99|88.18|3390
1593614100|2020-07-01 14:35:00|88.13|88.35|88|88.35|8295
1593614400|2020-07-01 14:40:00|88.28|88.68|88.135|88.48|6198
1593614700|2020-07-01 14:45:00|88.49|88.55|88.17|88.44|4584
1593615000|2020-07-01 14:50:00|88.35|88.64|88.3|88.64|5914
1593615300|2020-07-01 14:55:00|88.59|88.77|88.48|88.59|2584
1593615600|2020-07-01 15:00:00|88.71|89.13|88.62|88.99|12350
1593615900|2020-07-01 15:05:00|89.01|89.09|88.87|88.975|5986
1593616200|2020-07-01 15:10:00|88.96|89.25|88.905|89.25|6149
1593616500|2020-07-01 15:15:00|89.21|89.54|89.19|89.19|9774
1593616800|2020-07-01 15:20:00|89.09|89.25|89.04|89.16|3319
1593617100|2020-07-01 15:25:00|89.18|89.39|88.95|88.95|10269
1593617400|2020-07-01 15:30:00|88.98|89.23|88.84|89.2|3827
1593617700|2020-07-01 15:35:00|88.98|89.32|88.98|89.32|6153
1593618000|2020-07-01 15:40:00|89.29|89.29|89.03|89.09|5674
1593618300|2020-07-01 15:45:00|89.12|89.27|89.03|89.11|9644
1593618600|2020-07-01 15:50:00|89.13|89.22|88.86|89.17|7824
1593618900|2020-07-01 15:55:00|89.202|89.27|89.17|89.27|1270
1593619200|2020-07-01 16:00:00|89.345|89.4|89.28|89.4|2151
1593619500|2020-07-01 16:05:00|89.52|89.52|89.36|89.42|679
1593619800|2020-07-01 16:10:00|89.32|89.535|89.32|89.53|2857
1593620100|2020-07-01 16:15:00|89.45|89.58|89.43|89.51|4433
1593620400|2020-07-01 16:20:00|89.51|89.51|89.44|89.44|877
1593620700|2020-07-01 16:25:00|89.42|89.5|89.42|89.475|3844
1593621000|2020-07-01 16:30:00|89.5|89.65|89.47|89.64|2305
1593621300|2020-07-01 16:35:00|89.64|89.8|89.55|89.75|6321
1593621600|2020-07-01 16:40:00|89.75|89.79|89.53|89.53|4610
1593621900|2020-07-01 16:45:00|89.58|89.63|89.486|89.518|3505
1593622200|2020-07-01 16:50:00|89.54|89.58|89.305|89.33|1613
1593622500|2020-07-01 16:55:00|89.55|89.55|89.465|89.465|509
1593622800|2020-07-01 17:00:00|89.57|89.72|89.57|89.69|2708
1593623100|2020-07-01 17:05:00|89.61|89.61|89.47|89.52|2120
1593623400|2020-07-01 17:10:00|89.46|89.59|89.43|89.59|1964
1593623700|2020-07-01 17:15:00|89.65|89.66|89.49|89.49|4997
1593624000|2020-07-01 17:20:00|89.52|89.69|89.5|89.69|2958
1593624300|2020-07-01 17:25:00|89.73|89.78|89.68|89.705|3927
1593624600|2020-07-01 17:30:00|89.66|89.66|89.465|89.61|6598
1593624900|2020-07-01 17:35:00|89.67|89.81|89.67|89.81|2599
1593625200|2020-07-01 17:40:00|89.82|89.87|89.71|89.74|3764
1593625500|2020-07-01 17:45:00|89.67|89.78|89.67|89.71|3378
1593625800|2020-07-01 17:50:00|89.75|89.87|89.7|89.85|3999
1593626100|2020-07-01 17:55:00|89.81|90.19|89.8|90.15|19331
1593626400|2020-07-01 18:00:00|90.16|90.33|90.14|90.26|2630
1593626700|2020-07-01 18:05:00|90.24|90.28|90.15|90.26|3957
1593627000|2020-07-01 18:10:00|90.35|90.35|90.07|90.11|3056
1593627300|2020-07-01 18:15:00|90.015|90.1|90.015|90.1|1182
1593627600|2020-07-01 18:20:00|90.06|90.15|89.82|89.825|4117
1593627900|2020-07-01 18:25:00|89.815|89.815|89.651|89.651|1635
1593628200|2020-07-01 18:30:00|89.69|89.9|89.69|89.7|3230
1593628500|2020-07-01 18:35:00|89.74|89.74|89.54|89.697|1919
1593628800|2020-07-01 18:40:00|89.63|89.77|89.61|89.67|4190
1593629100|2020-07-01 18:45:00|89.6|89.65|89.56|89.615|4146
1593629400|2020-07-01 18:50:00|89.667|89.84|89.667|89.84|3351
1593629700|2020-07-01 18:55:00|89.78|89.79|89.705|89.77|1358
1593630000|2020-07-01 19:00:00|89.83|90.03|89.725|90.02|4834
1593630300|2020-07-01 19:05:00|89.965|90.02|89.9|89.92|3065
1593630600|2020-07-01 19:10:00|89.97|89.97|89.9|89.94|1554
1593630900|2020-07-01 19:15:00|89.9|89.99|89.875|89.96|5219
1593631200|2020-07-01 19:20:00|89.93|89.98|89.78|89.8|3258
1593631500|2020-07-01 19:25:00|89.79|89.8|89.72|89.79|1790
1593631800|2020-07-01 19:30:00|89.72|89.95|89.72|89.86|8175
1593632100|2020-07-01 19:35:00|89.88|89.88|89.74|89.79|9221
1593632400|2020-07-01 19:40:00|89.79|89.92|89.66|89.66|8697
1593632700|2020-07-01 19:45:00|89.655|89.655|89.56|89.56|10470
1593633000|2020-07-01 19:50:00|89.5|89.52|89.18|89.18|17338
1593633300|2020-07-01 19:55:00|89.06|89.38|88.88|89.15|69483
1593633600|2020-07-01 20:00:00|89.06|89.06|89.06|89.06|0
1593634500|2020-07-01 20:15:00|89.06|89.409|89.06|89.409|0
1593635100|2020-07-01 20:25:00|89.06|89.06|89.06|89.06|0
1593688500|2020-07-02 11:15:00|90|90|90|90|0
1593690000|2020-07-02 11:40:00|90|90|90|90|0
1593692100|2020-07-02 12:15:00|90.25|90.25|90.25|90.25|0
1593696600|2020-07-02 13:30:00|91.33|91.9|90.74|90.74|25438
1593696900|2020-07-02 13:35:00|90.584|90.93|90.09|90.28|11818
1593697200|2020-07-02 13:40:00|90.295|90.42|89.86|89.93|14525
1593697500|2020-07-02 13:45:00|89.72|90.26|89.72|89.98|25422
1593697800|2020-07-02 13:50:00|89.83|90.53|89.83|90.1|12701
1593698100|2020-07-02 13:55:00|90.16|90.21|89.95|90.03|14518
1593698400|2020-07-02 14:00:00|90.075|90.075|89.64|89.79|19282
1593698700|2020-07-02 14:05:00|89.727|90.19|89.727|90.06|9734
1593699000|2020-07-02 14:10:00|90.14|90.16|89.67|89.76|8501
1593699300|2020-07-02 14:15:00|89.77|89.96|89.72|89.85|6443
1593699600|2020-07-02 14:20:00|89.86|89.865|89.53|89.53|3453
1593699900|2020-07-02 14:25:00|89.65|89.65|88.88|88.96|16427
1593700200|2020-07-02 14:30:00|88.883|89.13|88.58|89.01|19792
1593700500|2020-07-02 14:35:00|89.045|89.405|89.045|89.27|6212
1593700800|2020-07-02 14:40:00|89.107|89.36|89.085|89.36|8317
1593701100|2020-07-02 14:45:00|89.36|89.44|89.25|89.44|6101
1593701400|2020-07-02 14:50:00|89.45|89.49|89.29|89.49|7453
1593701700|2020-07-02 14:55:00|89.48|89.54|89.465|89.465|15016
1593702000|2020-07-02 15:00:00|89.52|89.58|89.41|89.51|9456
1593702300|2020-07-02 15:05:00|89.56|89.95|89.56|89.74|9519
1593702600|2020-07-02 15:10:00|89.68|89.68|89.245|89.425|12888
1593702900|2020-07-02 15:15:00|89.4|89.52|89.3|89.52|8455
1593703200|2020-07-02 15:20:00|89.655|89.655|89.655|89.655|2845
1593703500|2020-07-02 15:25:00|89.93|90.08|89.7|89.85|32357
1593703800|2020-07-02 15:30:00|89.96|90.085|89.91|90.085|16267
1593704100|2020-07-02 15:35:00|90.12|90.42|90.12|90.18|16683
1593704400|2020-07-02 15:40:00|90.22|90.61|90.13|90.605|25047
1593704700|2020-07-02 15:45:00|90.63|90.78|90.455|90.5|17139
1593705000|2020-07-02 15:50:00|90.5|90.55|90.07|90.33|13023
1593705300|2020-07-02 15:55:00|90.25|90.25|89.98|90.19|7534
1593705600|2020-07-02 16:00:00|90.16|90.18|89.835|90.02|12502
1593705900|2020-07-02 16:05:00|90.02|90.13|89.79|89.87|5986
1593706200|2020-07-02 16:10:00|89.86|89.86|89.12|89.3|20833
1593706500|2020-07-02 16:15:00|89.32|89.32|89.02|89.32|9834
1593706800|2020-07-02 16:20:00|89.275|89.44|89.26|89.38|14762
1593707100|2020-07-02 16:25:00|89.4|89.49|89.355|89.355|5484
1593707400|2020-07-02 16:30:00|89.38|89.38|88.84|88.89|20711
1593707700|2020-07-02 16:35:00|88.97|89.02|88.75|88.85|12864
1593708000|2020-07-02 16:40:00|88.86|89.16|88.82|89.09|8583
1593708300|2020-07-02 16:45:00|89.03|89.29|89.03|89.29|7842
1593708600|2020-07-02 16:50:00|89.346|89.64|89.34|89.64|7999
1593708900|2020-07-02 16:55:00|89.64|89.95|89.63|89.91|6413
1593709200|2020-07-02 17:00:00|89.99|90.12|89.9|90.04|5139
1593709500|2020-07-02 17:05:00|89.99|90.19|89.97|90|4722
1593709800|2020-07-02 17:10:00|89.99|90.18|89.98|90.08|3911
1593710100|2020-07-02 17:15:00|90.04|90.22|89.69|89.78|20225
1593710400|2020-07-02 17:20:00|89.79|90.32|89.79|90.25|8956
1593710700|2020-07-02 17:25:00|90.31|90.48|90.27|90.48|6153
1593711000|2020-07-02 17:30:00|90.45|90.97|90.45|90.9|16294
1593711300|2020-07-02 17:35:00|90.86|90.93|90.7|90.9|9405
1593711600|2020-07-02 17:40:00|90.857|90.925|90.725|90.86|6980
1593711900|2020-07-02 17:45:00|90.79|90.81|90.65|90.65|6381
1593712200|2020-07-02 17:50:00|90.68|90.785|90.59|90.77|6364
1593712500|2020-07-02 17:55:00|90.79|90.79|90.635|90.66|9024
1593712800|2020-07-02 18:00:00|90.555|90.67|90.29|90.52|10511
1593713100|2020-07-02 18:05:00|90.5|90.71|90.49|90.58|4860
1593713400|2020-07-02 18:10:00|90.555|90.565|90.32|90.41|7268
1593713700|2020-07-02 18:15:00|90.4|90.4|90.26|90.26|4625
1593714000|2020-07-02 18:20:00|90.2|90.25|90.06|90.105|8862
1593714300|2020-07-02 18:25:00|90.05|90.2|89.98|90.2|5473
1593714600|2020-07-02 18:30:00|90.25|90.3|90.17|90.2|5361
1593714900|2020-07-02 18:35:00|90.24|90.245|90.08|90.1|4320
1593715200|2020-07-02 18:40:00|90.12|90.22|89.715|89.715|22911
1593715500|2020-07-02 18:45:00|89.69|89.72|89.49|89.71|13278
1593715800|2020-07-02 18:50:00|89.71|89.71|89.41|89.43|9979
1593716100|2020-07-02 18:55:00|89.44|89.56|89.335|89.5|8704
1593716400|2020-07-02 19:00:00|89.54|89.56|89.415|89.43|17387
1593716700|2020-07-02 19:05:00|89.41|89.49|89.24|89.35|12465
1593717000|2020-07-02 19:10:00|89.34|89.39|89.265|89.265|6670
1593717300|2020-07-02 19:15:00|89.25|89.39|89.24|89.39|7078
1593717600|2020-07-02 19:20:00|89.39|89.58|89.39|89.46|4415
1593717900|2020-07-02 19:25:00|89.44|89.45|89.05|89.14|30236
1593718200|2020-07-02 19:30:00|89.135|89.3|89.05|89.27|7177
1593718500|2020-07-02 19:35:00|89.238|89.37|88.7|88.92|27496
1593718800|2020-07-02 19:40:00|88.87|89.26|88.83|89.1|22096
1593719100|2020-07-02 19:45:00|89.1|89.24|88.95|89.045|18571
1593719400|2020-07-02 19:50:00|89.02|89.05|88.75|88.78|31141
1593719700|2020-07-02 19:55:00|88.76|88.85|88.47|88.65|75640
1593720000|2020-07-02 20:00:00|88.68|88.68|88.68|88.68|18041
1593720900|2020-07-02 20:15:00|88.68|88.68|88.68|88.68|0
1593721500|2020-07-02 20:25:00|88.68|88.68|88.68|88.68|0
1593726600|2020-07-02 21:50:00|88.25|88.25|85.8|85.8|0
1593727200|2020-07-02 22:00:00|88.48|88.48|88.48|88.48|0
1593728400|2020-07-02 22:20:00|88.5|88.5|88.5|88.5|0
1593730500|2020-07-02 22:55:00|88.75|88.75|88.75|88.75|0
1593731400|2020-07-02 23:10:00|88.5|88.5|88.5|88.5|0
1594034700|2020-07-06 11:25:00|92.5|92.5|92.5|92.5|0
1594038600|2020-07-06 12:30:00|92.2|92.2|92.2|92.2|0
1594040700|2020-07-06 13:05:00|92.49|92.5|92.49|92.5|0
1594041000|2020-07-06 13:10:00|92.5|92.5|92.5|92.5|0
1594042200|2020-07-06 13:30:00|92.69|93.43|91.56|92.47|74641
1594042500|2020-07-06 13:35:00|92.47|93.76|92.47|93.52|56992
1594042800|2020-07-06 13:40:00|93.52|93.72|92.83|93.445|78002
1594043100|2020-07-06 13:45:00|93.51|93.95|93.08|93.66|56406
1594043400|2020-07-06 13:50:00|93.74|94.65|93.74|94.5|50013
1594043700|2020-07-06 13:55:00|94.64|94.875|94.17|94.705|66186
1594044000|2020-07-06 14:00:00|94.78|95.77|94.61|95.76|58883
1594044300|2020-07-06 14:05:00|95.715|96|95.37|96|48144
1594044600|2020-07-06 14:10:00|96|96.25|95.62|95.8|42135
1594044900|2020-07-06 14:15:00|95.86|96.41|95.64|95.825|30248
1594045200|2020-07-06 14:20:00|95.85|95.856|95.63|95.65|22142
1594045500|2020-07-06 14:25:00|95.63|95.965|95.55|95.71|16646
1594045800|2020-07-06 14:30:00|95.69|96|95.535|95.87|20042
1594046100|2020-07-06 14:35:00|95.875|96.19|95.69|95.73|19040
1594046400|2020-07-06 14:40:00|95.7|95.875|95.22|95.695|31185
1594046700|2020-07-06 14:45:00|95.695|96.46|95.695|96.275|42953
1594047000|2020-07-06 14:50:00|96.23|96.44|96.08|96.145|29400
1594047300|2020-07-06 14:55:00|96.15|96.47|96.15|96.47|2712
1594047600|2020-07-06 15:00:00|96.53|96.66|96.515|96.66|48141
1594047900|2020-07-06 15:05:00|96.63|96.645|96.285|96.57|22241
1594048200|2020-07-06 15:10:00|96.565|96.72|96.24|96.72|11163
1594048500|2020-07-06 15:15:00|96.72|96.72|96.14|96.17|24766
1594048800|2020-07-06 15:20:00|96.18|96.19|95.38|95.4|30598
1594049100|2020-07-06 15:25:00|95.37|95.42|94.65|95.08|19373
1594049400|2020-07-06 15:30:00|95.08|95.08|94.26|94.465|24244
1594049700|2020-07-06 15:35:00|94.51|94.69|94.19|94.4|18418
1594050000|2020-07-06 15:40:00|94.36|94.52|93.95|93.96|14627
1594050300|2020-07-06 15:45:00|93.9|93.97|93.43|93.545|21587
1594050600|2020-07-06 15:50:00|93.585|93.93|93.5|93.71|13082
1594050900|2020-07-06 15:55:00|93.71|93.79|93.31|93.79|30039
1594051200|2020-07-06 16:00:00|93.74|93.85|93.37|93.37|15100
1594051500|2020-07-06 16:05:00|93.36|93.39|92.77|93.07|16037
1594051800|2020-07-06 16:10:00|93.01|93.08|92.55|92.853|11748
1594052100|2020-07-06 16:15:00|92.845|92.88|92.545|92.86|10422
1594052400|2020-07-06 16:20:00|92.81|92.9|92.54|92.74|8174
1594052700|2020-07-06 16:25:00|92.81|92.81|92.46|92.56|12132
1594053000|2020-07-06 16:30:00|92.51|92.55|92.22|92.355|14554
1594053300|2020-07-06 16:35:00|92.38|93.16|92.38|93.16|13892
1594053600|2020-07-06 16:40:00|93.01|93.1|92.87|93.1|11508
1594053900|2020-07-06 16:45:00|93.04|93.11|92.97|93.1|9439
1594054200|2020-07-06 16:50:00|93.084|93.14|92.98|93|10643
1594054500|2020-07-06 16:55:00|93.02|93.02|92.54|92.54|7691
1594054800|2020-07-06 17:00:00|92.48|92.82|92.3|92.82|8146
1594055100|2020-07-06 17:05:00|92.85|92.945|92.55|92.74|13785
1594055400|2020-07-06 17:10:00|92.795|92.86|92.56|92.56|2511
1594055700|2020-07-06 17:15:00|92.51|92.51|92.25|92.31|10128
1594056000|2020-07-06 17:20:00|92.3|92.3|92|92.29|14348
1594056300|2020-07-06 17:25:00|92.235|92.69|92.235|92.69|23285
1594056600|2020-07-06 17:30:00|92.79|92.8|92.59|92.7|6896
1594056900|2020-07-06 17:35:00|92.68|92.68|92.37|92.49|5718
1594057200|2020-07-06 17:40:00|92.57|92.59|92.43|92.45|7709
1594057500|2020-07-06 17:45:00|92.405|92.45|92.07|92.07|6876
1594057800|2020-07-06 17:50:00|92.06|92.15|91.58|91.655|29203
1594058100|2020-07-06 17:55:00|91.68|91.69|91.33|91.47|12705
1594058400|2020-07-06 18:00:00|91.43|91.5|91.2|91.35|10365
1594058700|2020-07-06 18:05:00|91.35|91.41|91.11|91.24|10965
1594059000|2020-07-06 18:10:00|91.23|91.23|90.92|90.92|13557
1594059300|2020-07-06 18:15:00|90.92|90.965|90.7|90.8|13530
1594059600|2020-07-06 18:20:00|90.8|90.8|90.5|90.76|14053
1594059900|2020-07-06 18:25:00|90.79|90.945|90.63|90.665|7202
1594060200|2020-07-06 18:30:00|90.62|90.99|90.49|90.8|14035
1594060500|2020-07-06 18:35:00|90.82|91.01|90.8|90.84|13061
1594060800|2020-07-06 18:40:00|90.85|90.85|90.3|90.69|15857
1594061100|2020-07-06 18:45:00|90.67|90.94|90.67|90.82|10530
1594061400|2020-07-06 18:50:00|90.8|90.8|90.54|90.54|8808
1594061700|2020-07-06 18:55:00|90.6|90.65|90.2|90.58|13163
1594062000|2020-07-06 19:00:00|90.57|91.05|90.57|90.95|12485
1594062300|2020-07-06 19:05:00|90.9|90.94|90.58|90.72|18731
1594062600|2020-07-06 19:10:00|90.66|90.76|90.49|90.72|12464
1594062900|2020-07-06 19:15:00|90.72|90.79|90.62|90.72|9513
1594063200|2020-07-06 19:20:00|90.65|91.04|90.57|91|17591
1594063500|2020-07-06 19:25:00|91.06|91.06|90.65|90.895|21097
1594063800|2020-07-06 19:30:00|90.92|91.04|90.9|90.95|22555
1594064100|2020-07-06 19:35:00|90.95|91.02|90.9|90.97|19828
1594064400|2020-07-06 19:40:00|90.97|91.03|90.895|90.915|26563
1594064700|2020-07-06 19:45:00|90.91|91.3|90.88|91.295|34687
1594065000|2020-07-06 19:50:00|91.33|91.36|90.77|90.82|40862
1594065300|2020-07-06 19:55:00|90.79|91.27|90.76|91.27|79626
1594065600|2020-07-06 20:00:00|91.22|91.22|91.22|91.22|0
1594066500|2020-07-06 20:15:00|91.22|91.22|91.22|91.22|0
1594066800|2020-07-06 20:20:00|93.211|93.211|93.211|93.211|0
1594067400|2020-07-06 20:30:00|91.22|91.22|91.22|91.22|0
1594110300|2020-07-07 08:25:00|88.9|88.9|88.9|88.9|0
1594111800|2020-07-07 08:50:00|88.8|88.8|88.8|88.8|0
1594114800|2020-07-07 09:40:00|88.1|88.1|88.1|88.1|0
1594116000|2020-07-07 10:00:00|88.1|88.1|88.1|88.1|0
1594116300|2020-07-07 10:05:00|88.2|88.2|88.2|88.2|0
1594116900|2020-07-07 10:15:00|87.8|87.8|87.8|87.8|0
1594119000|2020-07-07 10:50:00|88.19|88.5|88.19|88.5|0
1594119300|2020-07-07 10:55:00|88.5|88.5|88.5|88.5|0
1594121400|2020-07-07 11:30:00|88.5|88.5|88.5|88.5|0
1594122300|2020-07-07 11:45:00|88.8|88.8|88.8|88.8|0
1594122600|2020-07-07 11:50:00|88.8|88.8|88.8|88.8|0
1594122900|2020-07-07 11:55:00|88.8|88.8|88.8|88.8|0
1594123500|2020-07-07 12:05:00|88.8|88.8|88.8|88.8|0
1594123800|2020-07-07 12:10:00|88.8|88.8|88.8|88.8|0
1594125600|2020-07-07 12:40:00|88.8|88.8|88.8|88.8|0
1594126500|2020-07-07 12:55:00|88.8|88.8|88.8|88.8|0
1594127400|2020-07-07 13:10:00|88.8|88.8|88.8|88.8|0
1594127700|2020-07-07 13:15:00|88.51|88.51|88.5|88.5|0
1594128300|2020-07-07 13:25:00|88.5|88.5|88.5|88.5|0
1594128600|2020-07-07 13:30:00|87.51|89.8|87.51|88.59|142636
1594128900|2020-07-07 13:35:00|89.15|89.15|87.83|88.52|89872
1594129200|2020-07-07 13:40:00|88.87|89.72|88.65|89.22|36284
1594129500|2020-07-07 13:45:00|89.31|90.275|89.08|89.93|46163
1594129800|2020-07-07 13:50:00|89.89|89.98|88.8|88.92|16842
1594130100|2020-07-07 13:55:00|89.005|89.04|88.65|88.82|34267
1594130400|2020-07-07 14:00:00|88.86|88.89|88.44|88.71|36665
1594130700|2020-07-07 14:05:00|88.67|89.08|88.64|88.925|37193
1594131000|2020-07-07 14:10:00|88.935|89.66|88.92|89.66|10111
1594131300|2020-07-07 14:15:00|89.6|89.61|88.87|88.87|23637
1594131600|2020-07-07 14:20:00|88.91|88.91|88.5|88.66|10764
1594131900|2020-07-07 14:25:00|88.62|88.95|88.46|88.885|18044
1594132200|2020-07-07 14:30:00|88.79|88.99|88.55|88.63|7615
1594132500|2020-07-07 14:35:00|88.535|88.61|88.36|88.51|10111
1594132800|2020-07-07 14:40:00|88.46|88.51|88.25|88.3|9351
1594133100|2020-07-07 14:45:00|88.31|88.42|88.15|88.15|13403
1594133400|2020-07-07 14:50:00|88.12|88.22|87.96|88.01|19111
1594133700|2020-07-07 14:55:00|88.01|88.06|87.95|88.04|34420
1594134000|2020-07-07 15:00:00|88.07|88.11|87.81|87.84|24605
1594134300|2020-07-07 15:05:00|87.8|87.8|87.358|87.58|20763
1594134600|2020-07-07 15:10:00|87.605|87.9|87.57|87.77|18638
1594134900|2020-07-07 15:15:00|87.71|87.71|87.175|87.175|16460
1594135200|2020-07-07 15:20:00|87.135|87.55|87.11|87.27|22748
1594135500|2020-07-07 15:25:00|87.255|87.33|87.21|87.21|4703
1594135800|2020-07-07 15:30:00|87.135|87.18|87.135|87.18|38318
1594136100|2020-07-07 15:35:00|87.18|87.545|87.14|87.3|24917
1594136400|2020-07-07 15:40:00|87.405|87.44|87.22|87.24|24929
1594136700|2020-07-07 15:45:00|87.21|87.4|87.21|87.26|8311
1594137000|2020-07-07 15:50:00|87.235|87.235|86.805|86.935|27710
1594137300|2020-07-07 15:55:00|86.93|87.04|86.82|86.85|18411
1594137600|2020-07-07 16:00:00|86.81|87.115|86.81|86.95|30394
1594137900|2020-07-07 16:05:00|86.92|87.04|86.88|86.925|17674
1594138200|2020-07-07 16:10:00|86.94|87.06|86.92|86.99|21439
1594138500|2020-07-07 16:15:00|86.98|87.57|86.94|87.5|27482
1594138800|2020-07-07 16:20:00|87.495|87.615|87.44|87.495|11792
1594139100|2020-07-07 16:25:00|87.48|87.56|87.08|87.47|25405
1594139400|2020-07-07 16:30:00|87.45|87.61|87.21|87.255|5957
1594139700|2020-07-07 16:35:00|87.255|87.26|86.99|87.11|17464
1594140000|2020-07-07 16:40:00|87.11|87.5|87.11|87.4|51425
1594140300|2020-07-07 16:45:00|87.4|87.57|87.25|87.57|28458
1594140600|2020-07-07 16:50:00|87.5|87.56|87.38|87.43|8994
1594140900|2020-07-07 16:55:00|87.45|87.605|87.33|87.605|7698
1594141200|2020-07-07 17:00:00|87.57|87.57|87.38|87.4|7654
1594141500|2020-07-07 17:05:00|87.32|87.54|87.1|87.54|41029
1594141800|2020-07-07 17:10:00|87.5|87.59|87.475|87.51|7185
1594142100|2020-07-07 17:15:00|87.48|87.72|87.46|87.6|8668
1594142400|2020-07-07 17:20:00|87.65|87.66|87.49|87.5|7925
1594142700|2020-07-07 17:25:00|87.53|87.66|87.4|87.485|11134
1594143000|2020-07-07 17:30:00|87.465|87.7|87.465|87.65|6118
1594143300|2020-07-07 17:35:00|87.69|87.69|87.42|87.425|5802
1594143600|2020-07-07 17:40:00|87.44|87.59|87.435|87.57|25745
1594143900|2020-07-07 17:45:00|87.57|87.585|87.451|87.51|19077
1594144200|2020-07-07 17:50:00|87.54|87.59|87.36|87.44|20084
1594144500|2020-07-07 17:55:00|87.47|87.55|87.47|87.47|5541
1594144800|2020-07-07 18:00:00|87.5|87.58|87.375|87.52|17606
1594145100|2020-07-07 18:05:00|87.53|87.57|87.41|87.5|12547
1594145400|2020-07-07 18:10:00|87.475|87.585|87.47|87.51|16020
1594145700|2020-07-07 18:15:00|87.495|87.63|87.46|87.59|20198
1594146000|2020-07-07 18:20:00|87.59|87.66|87.51|87.59|30768
1594146300|2020-07-07 18:25:00|87.57|87.63|87.52|87.615|19200
1594146600|2020-07-07 18:30:00|87.6|87.6|87.06|87.09|15855
1594146900|2020-07-07 18:35:00|87.115|87.115|86.85|86.86|14978
1594147200|2020-07-07 18:40:00|86.8|86.913|86.65|86.65|16734
1594147500|2020-07-07 18:45:00|86.65|86.74|86.54|86.56|29535
1594147800|2020-07-07 18:50:00|86.52|86.57|86.32|86.32|24832
1594148100|2020-07-07 18:55:00|86.36|86.415|86.17|86.26|16269
1594148400|2020-07-07 19:00:00|86.25|86.37|86.22|86.295|16073
1594148700|2020-07-07 19:05:00|86.295|86.5|86.2|86.2|17661
1594149000|2020-07-07 19:10:00|86.185|86.21|86.115|86.16|18002
1594149300|2020-07-07 19:15:00|86.16|86.23|86.08|86.08|13414
1594149600|2020-07-07 19:20:00|86.04|86.06|85.81|85.92|32973
1594149900|2020-07-07 19:25:00|85.935|86.09|85.9|86.02|23226
1594150200|2020-07-07 19:30:00|86.05|86.08|85.824|85.929|21972
1594150500|2020-07-07 19:35:00|85.92|86.15|85.92|85.97|19974
1594150800|2020-07-07 19:40:00|85.97|86.05|85.905|85.905|29728
1594151100|2020-07-07 19:45:00|85.89|85.9|85.72|85.76|25076
1594151400|2020-07-07 19:50:00|85.74|85.76|85.44|85.6|64186
1594151700|2020-07-07 19:55:00|85.57|85.71|85.42|85.47|81720
1594152000|2020-07-07 20:00:00|85.48|85.48|85.48|85.48|0
1594152900|2020-07-07 20:15:00|85.48|85.48|85.48|85.48|0
1594153800|2020-07-07 20:30:00|85.48|85.48|85.26|85.26|0
1594159500|2020-07-07 22:05:00|85.26|85.26|85.26|85.26|0
1594160100|2020-07-07 22:15:00|85.3|85.3|85.3|85.3|0
1594161000|2020-07-07 22:30:00|85.48|85.48|85.48|85.48|0
1594207800|2020-07-08 11:30:00|86.75|86.75|86.75|86.75|0
1594210200|2020-07-08 12:10:00|87|87|87|87|0
1594210500|2020-07-08 12:15:00|87|87|87|87|0
1594215000|2020-07-08 13:30:00|86.35|86.44|84.36|85.13|72792
1594215300|2020-07-08 13:35:00|85.14|85.28|84.04|84.77|61636
1594215600|2020-07-08 13:40:00|84.65|84.84|83.4|84.17|62943
1594215900|2020-07-08 13:45:00|83.875|83.875|83.875|83.875|7434
1594216200|2020-07-08 13:50:00|83.915|84.236|83.77|83.9|78144
1594216500|2020-07-08 13:55:00|83.93|84.26|83.4|83.6|47627
1594216800|2020-07-08 14:00:00|83.605|83.745|83.17|83.37|46358
1594217100|2020-07-08 14:05:00|83.36|83.49|82.7|83.13|96631
1594217400|2020-07-08 14:10:00|83.2|83.215|82.6|83|90485
1594217700|2020-07-08 14:15:00|83.072|83.14|82.57|83.01|70381
1594218000|2020-07-08 14:20:00|83.035|83.24|82.945|83.03|48856
1594218300|2020-07-08 14:25:00|83.08|83.15|82.86|83.1|30077
1594218600|2020-07-08 14:30:00|83.04|83.15|82.92|83.1|75992
1594218900|2020-07-08 14:35:00|83.12|83.717|83.12|83.5|54355
1594219200|2020-07-08 14:40:00|83.52|84.13|83.12|83.86|93457
1594219500|2020-07-08 14:45:00|83.88|85.16|83.88|84.87|66925
1594219800|2020-07-08 14:50:00|84.95|85.67|84.63|85.374|61842
1594220100|2020-07-08 14:55:00|85.31|85.371|84.21|84.85|115505
1594220400|2020-07-08 15:00:00|84.76|84.87|83.925|84.08|53953
1594220700|2020-07-08 15:05:00|84.125|84.414|83.83|83.96|31376
1594221000|2020-07-08 15:10:00|83.97|84|83.6|83.77|35386
1594221300|2020-07-08 15:15:00|83.85|83.85|83.42|83.49|14741
1594221600|2020-07-08 15:20:00|83.435|83.745|83.34|83.745|20317
1594221900|2020-07-08 15:25:00|83.7|83.76|83.41|83.665|30556
1594222200|2020-07-08 15:30:00|83.61|83.78|83.5|83.55|21616
1594222500|2020-07-08 15:35:00|83.625|83.68|83.41|83.48|10827
1594222800|2020-07-08 15:40:00|83.48|83.49|83.14|83.48|18140
1594223100|2020-07-08 15:45:00|83.425|83.66|83.425|83.6|9701
1594223400|2020-07-08 15:50:00|83.67|83.7|83.33|83.34|33700
1594223700|2020-07-08 15:55:00|83.45|83.47|83.175|83.25|18758
1594224000|2020-07-08 16:00:00|83.24|83.34|83.2|83.275|19341
1594224300|2020-07-08 16:05:00|83.27|83.32|83.2|83.26|12467
1594224600|2020-07-08 16:10:00|83.26|83.46|83.18|83.34|20942
1594224900|2020-07-08 16:15:00|83.32|83.34|83.25|83.3|7858
1594225200|2020-07-08 16:20:00|83.26|83.27|83.165|83.19|13318
1594225500|2020-07-08 16:25:00|83.2|83.21|83.02|83.08|17674
1594225800|2020-07-08 16:30:00|83.11|83.39|83.1|83.275|23724
1594226100|2020-07-08 16:35:00|83.275|83.34|83.22|83.28|9206
1594226400|2020-07-08 16:40:00|83.29|83.44|83.28|83.36|19558
1594226700|2020-07-08 16:45:00|83.41|83.46|83.31|83.31|9340
1594227000|2020-07-08 16:50:00|83.31|83.62|83.24|83.62|24282
1594227300|2020-07-08 16:55:00|83.62|83.725|83.5|83.68|14066
1594227600|2020-07-08 17:00:00|83.665|83.78|83.61|83.77|16448
1594227900|2020-07-08 17:05:00|83.75|83.75|83.45|83.555|13317
1594228200|2020-07-08 17:10:00|83.49|83.49|83.15|83.15|12431
1594228500|2020-07-08 17:15:00|83.19|83.29|83.17|83.26|12668
1594228800|2020-07-08 17:20:00|83.24|83.29|83.028|83.055|7386
1594229100|2020-07-08 17:25:00|83.055|83.34|82.98|83.305|43402
1594229400|2020-07-08 17:30:00|83.31|83.34|83.03|83.15|12505
1594229700|2020-07-08 17:35:00|83.175|83.185|83.045|83.115|6735
1594230000|2020-07-08 17:40:00|83.115|83.15|83|83.065|14993
1594230300|2020-07-08 17:45:00|83.065|83.19|83.03|83.03|20313
1594230600|2020-07-08 17:50:00|83.05|83.41|83|83.195|19317
1594230900|2020-07-08 17:55:00|83.195|83.205|82.83|82.94|29683
1594231200|2020-07-08 18:00:00|82.98|83.14|82.93|83.015|11214
1594231500|2020-07-08 18:05:00|83|83.07|82.76|82.96|24017
1594231800|2020-07-08 18:10:00|82.985|83.05|82.9|82.92|10240
1594232100|2020-07-08 18:15:00|82.885|83|82.84|82.89|14100
1594232400|2020-07-08 18:20:00|82.85|83.12|82.85|83|10940
1594232700|2020-07-08 18:25:00|83.03|83.03|82.925|82.98|13293
1594233000|2020-07-08 18:30:00|82.96|82.96|82.875|82.96|7004
1594233300|2020-07-08 18:35:00|82.93|83.05|82.91|83.03|16173
1594233600|2020-07-08 18:40:00|83.03|83.07|82.86|82.95|17226
1594233900|2020-07-08 18:45:00|82.96|83.04|82.935|82.97|7413
1594234200|2020-07-08 18:50:00|82.97|83.265|82.97|83.26|22198
1594234500|2020-07-08 18:55:00|83.26|83.3|83|83.19|26551
1594234800|2020-07-08 19:00:00|83.195|83.385|83.195|83.32|12417
1594235100|2020-07-08 19:05:00|83.34|83.52|83.31|83.5|17890
1594235400|2020-07-08 19:10:00|83.515|83.59|83.35|83.49|17240
1594235700|2020-07-08 19:15:00|83.49|83.74|83.45|83.74|30113
1594236000|2020-07-08 19:20:00|83.71|84.04|83.71|83.82|30702
1594236300|2020-07-08 19:25:00|83.825|83.85|83.6|83.775|17153
1594236600|2020-07-08 19:30:00|83.775|83.8|83.03|83.09|37797
1594236900|2020-07-08 19:35:00|83.11|83.34|83.06|83.18|18679
1594237200|2020-07-08 19:40:00|83.185|83.44|83.09|83.32|35350
1594237500|2020-07-08 19:45:00|83.32|83.35|82.995|83.01|60455
1594237800|2020-07-08 19:50:00|83.05|83.26|83.01|83.22|80011
1594238100|2020-07-08 19:55:00|83.215|83.32|82.96|83.31|127219
1594238400|2020-07-08 20:00:00|83.33|83.33|83.33|83.33|0
1594239300|2020-07-08 20:15:00|83.33|84.522|83.15|83.15|0
1594239900|2020-07-08 20:25:00|83.552|83.552|83.552|83.552|0
1594240200|2020-07-08 20:30:00|83.33|83.33|83.33|83.33|0
1594242600|2020-07-08 21:10:00|83.33|83.33|83.33|83.33|0
1594285800|2020-07-09 09:10:00|83.35|83.35|83.35|83.35|0
1594296000|2020-07-09 12:00:00|84|84.5|84|84.5|0
1594300500|2020-07-09 13:15:00|84.44|84.44|84.43|84.43|0
1594300800|2020-07-09 13:20:00|84.75|85.222|84.75|85.222|0
1594301100|2020-07-09 13:25:00|85.2|85.249|85.2|85.22|0
1594301400|2020-07-09 13:30:00|85.44|85.5|84.76|85.075|88987
1594301700|2020-07-09 13:35:00|85.115|85.5|84.625|85.5|54186
1594302000|2020-07-09 13:40:00|85.439|86.106|85.415|86.106|35737
1594302300|2020-07-09 13:45:00|86.08|86.1|85.73|86|35050
1594302600|2020-07-09 13:50:00|85.91|86.07|85.56|85.65|26377
1594302900|2020-07-09 13:55:00|85.59|86.05|85.537|85.76|20182
1594303200|2020-07-09 14:00:00|85.755|85.865|85.105|85.175|23179
1594303500|2020-07-09 14:05:00|85.15|85.2|84.584|84.752|42388
1594303800|2020-07-09 14:10:00|84.78|85.11|84.645|84.95|18339
1594304100|2020-07-09 14:15:00|85.065|85.58|85.03|85.435|17019
1594304400|2020-07-09 14:20:00|85.49|85.73|85.15|85.15|22840
1594304700|2020-07-09 14:25:00|85.24|85.676|85.14|85.37|26401
1594305000|2020-07-09 14:30:00|85.37|85.6|85.275|85.545|14311
1594305300|2020-07-09 14:35:00|85.55|85.67|85.35|85.35|13889
1594305600|2020-07-09 14:40:00|85.3|85.3|84.52|84.68|10450
1594305900|2020-07-09 14:45:00|84.7|85.14|84.7|84.81|7302
1594306200|2020-07-09 14:50:00|84.72|84.92|84.71|84.79|3741
1594306500|2020-07-09 14:55:00|84.67|84.69|84.15|84.15|16391
1594306800|2020-07-09 15:00:00|84.14|84.335|83.79|83.81|19931
1594307100|2020-07-09 15:05:00|83.81|84.07|83.702|83.95|20400
1594307400|2020-07-09 15:10:00|83.95|84.205|83.8|84.205|18838
1594307700|2020-07-09 15:15:00|84.14|84.315|83.6|83.636|13925
1594308000|2020-07-09 15:20:00|83.65|84.005|83.65|83.91|6754
1594308300|2020-07-09 15:25:00|83.88|84.115|83.845|83.989|10394
1594308600|2020-07-09 15:30:00|83.97|84.18|83.62|83.76|13855
1594308900|2020-07-09 15:35:00|83.903|84.2|83.8|84.2|12258
1594309200|2020-07-09 15:40:00|84.2|84.23|83.9|84.19|9061
1594309500|2020-07-09 15:45:00|84.205|84.5|84.195|84.35|3819
1594309800|2020-07-09 15:50:00|84.46|84.6|84.41|84.51|5841
1594310100|2020-07-09 15:55:00|84.48|84.51|84.335|84.51|2967
1594310400|2020-07-09 16:00:00|84.49|84.49|84.12|84.12|12358
1594310700|2020-07-09 16:05:00|84.215|84.24|84|84.12|10838
1594311000|2020-07-09 16:10:00|84.1|84.125|83.99|84.065|8741
1594311300|2020-07-09 16:15:00|84.06|84.12|83.9|83.949|12664
1594311600|2020-07-09 16:20:00|83.91|84.01|83.91|84.01|9065
1594311900|2020-07-09 16:25:00|84.01|84.06|83.895|83.895|18732
1594312200|2020-07-09 16:30:00|83.899|83.96|83.865|83.92|3999
1594312500|2020-07-09 16:35:00|83.94|84.1|83.88|84.1|16513
1594312800|2020-07-09 16:40:00|84.1|84.21|83.91|84.135|11129
1594313100|2020-07-09 16:45:00|84.14|84.185|83.98|84.01|10822
1594313400|2020-07-09 16:50:00|84.005|84.08|83.98|83.99|7294
1594313700|2020-07-09 16:55:00|84.08|84.66|84|84.66|11360
1594314000|2020-07-09 17:00:00|84.63|84.93|84.6|84.77|12158
1594314300|2020-07-09 17:05:00|84.76|84.97|84.71|84.97|3289
1594314600|2020-07-09 17:10:00|84.97|85.21|84.91|85.21|9794
1594314900|2020-07-09 17:15:00|85.16|85.22|85.015|85.015|5125
1594315200|2020-07-09 17:20:00|85.005|85.005|84.81|84.88|6153
1594315500|2020-07-09 17:25:00|84.87|85|84.71|84.79|4050
1594315800|2020-07-09 17:30:00|84.79|84.842|84.55|84.55|6101
1594316100|2020-07-09 17:35:00|84.595|84.67|84.34|84.67|3532
1594316400|2020-07-09 17:40:00|84.67|84.73|84.51|84.51|4115
1594316700|2020-07-09 17:45:00|84.46|84.68|84.4|84.61|3142
1594317000|2020-07-09 17:50:00|84.675|84.68|84.51|84.6|3221
1594317300|2020-07-09 17:55:00|84.6|84.73|84.41|84.63|4439
1594317600|2020-07-09 18:00:00|84.515|84.76|84.515|84.76|4920
1594317900|2020-07-09 18:05:00|84.78|84.86|84.67|84.68|6237
1594318200|2020-07-09 18:10:00|84.65|84.755|84.63|84.755|4787
1594318500|2020-07-09 18:15:00|84.76|84.79|84.685|84.77|6352
1594318800|2020-07-09 18:20:00|84.8|84.8|84.42|84.58|7887
1594319100|2020-07-09 18:25:00|84.6|84.77|84.6|84.64|4441
1594319400|2020-07-09 18:30:00|84.7|84.82|84.66|84.76|4047
1594319700|2020-07-09 18:35:00|84.755|84.82|84.73|84.79|6097
1594320000|2020-07-09 18:40:00|84.85|85.035|84.825|85.035|5686
1594320300|2020-07-09 18:45:00|85.005|85.15|84.71|84.9|23740
1594320600|2020-07-09 18:50:00|84.891|85.03|84.88|84.98|5048
1594320900|2020-07-09 18:55:00|85.04|85.05|84.82|84.85|5464
1594321200|2020-07-09 19:00:00|84.845|84.94|84.81|84.895|6580
1594321500|2020-07-09 19:05:00|84.94|85.07|84.9|84.955|7124
1594321800|2020-07-09 19:10:00|84.99|84.99|84.78|84.8|7120
1594322100|2020-07-09 19:15:00|84.82|84.9|84.76|84.77|11159
1594322400|2020-07-09 19:20:00|84.755|84.755|84.51|84.55|11994
1594322700|2020-07-09 19:25:00|84.57|84.765|84.32|84.32|18368
1594323000|2020-07-09 19:30:00|84.32|84.78|84.25|84.77|20691
1594323300|2020-07-09 19:35:00|84.77|84.95|84.77|84.95|11901
1594323600|2020-07-09 19:40:00|84.9|84.9|84.78|84.88|14554
1594323900|2020-07-09 19:45:00|84.88|85.13|84.87|85|20888
1594324200|2020-07-09 19:50:00|84.99|85.15|84.84|85.08|47685
1594324500|2020-07-09 19:55:00|85.08|85.12|84.65|84.7|93297
1594324800|2020-07-09 20:00:00|84.7|84.7|84.7|84.7|0
1594325700|2020-07-09 20:15:00|84.7|84.833|84.7|84.833|0
1594326600|2020-07-09 20:30:00|84.7|84.7|84.7|84.7|0
1594337700|2020-07-09 23:35:00|85.25|85.25|85.25|85.25|0
1594383600|2020-07-10 12:20:00|84.25|84.25|84.25|84.25|0
1594387800|2020-07-10 13:30:00|84.44|84.576|83.615|83.78|19069
1594388100|2020-07-10 13:35:00|83.828|83.945|83.27|83.78|8500
1594388400|2020-07-10 13:40:00|83.655|83.8|83.3|83.37|8500
1594388700|2020-07-10 13:45:00|83.36|83.37|82.77|82.94|9259
1594389000|2020-07-10 13:50:00|83.01|83.18|82.83|82.83|8901
1594389300|2020-07-10 13:55:00|82.99|83.33|82.99|83.19|7425
1594389600|2020-07-10 14:00:00|83.01|83.01|82.645|82.645|10143
1594389900|2020-07-10 14:05:00|82.67|82.72|82.49|82.67|10411
1594390200|2020-07-10 14:10:00|82.57|82.7|82.42|82.555|12179
1594390500|2020-07-10 14:15:00|82.65|82.9|82.49|82.818|17848
1594390800|2020-07-10 14:20:00|82.8|82.95|82.69|82.85|8590
1594391100|2020-07-10 14:25:00|82.86|82.89|82.71|82.79|7681
1594391400|2020-07-10 14:30:00|82.78|82.99|82.755|82.935|3587
1594391700|2020-07-10 14:35:00|82.88|82.98|82.65|82.65|4870
1594392000|2020-07-10 14:40:00|82.54|82.56|82.23|82.4|6662
1594392300|2020-07-10 14:45:00|82.51|82.8|82.43|82.55|5947
1594392600|2020-07-10 14:50:00|82.56|83|82.56|82.97|19234
1594392900|2020-07-10 14:55:00|82.9|82.91|82.69|82.84|2792
1594393200|2020-07-10 15:00:00|82.77|82.77|82.75|82.75|1192
1594393500|2020-07-10 15:05:00|82.9|83.15|82.9|83.15|816
1594393800|2020-07-10 15:10:00|83.18|83.18|82.895|82.95|2087
1594394100|2020-07-10 15:15:00|82.96|83.25|82.94|82.995|3867
1594394400|2020-07-10 15:20:00|83.01|83.08|82.86|83.08|3531
1594394700|2020-07-10 15:25:00|83.14|83.23|83|83.02|7940
1594395000|2020-07-10 15:30:00|82.94|83.1|82.9|83.05|3192
1594395300|2020-07-10 15:35:00|83.17|83.26|82.88|82.96|7820
1594395600|2020-07-10 15:40:00|82.98|83.218|82.98|83.135|4503
1594395900|2020-07-10 15:45:00|83.17|83.17|82.96|83.12|5824
1594396200|2020-07-10 15:50:00|83.17|83.27|83.07|83.21|1942
1594396500|2020-07-10 15:55:00|83.25|83.27|83.09|83.18|5343
1594396800|2020-07-10 16:00:00|83.22|83.22|83.005|83.005|2341
1594397100|2020-07-10 16:05:00|83|83|82.85|82.85|612
1594397400|2020-07-10 16:10:00|82.91|82.92|82.66|82.66|5073
1594397700|2020-07-10 16:15:00|82.74|83.36|82.72|83.3|25828
1594398000|2020-07-10 16:20:00|83.4|85.34|83.4|84.6|206764
1594398300|2020-07-10 16:25:00|84.54|84.89|84.16|84.39|28713
1594398600|2020-07-10 16:30:00|84.315|84.315|84.1|84.25|5731
1594398900|2020-07-10 16:35:00|84.32|84.356|83.85|83.85|5962
1594399200|2020-07-10 16:40:00|83.864|84.08|83.864|83.97|6275
1594399500|2020-07-10 16:45:00|84.07|84.13|84|84.05|17004
1594399800|2020-07-10 16:50:00|84.11|84.26|84.03|84.16|7671
1594400100|2020-07-10 16:55:00|84.155|84.32|84.085|84.14|11750
1594400400|2020-07-10 17:00:00|84.14|84.15|83.93|84.06|5600
1594400700|2020-07-10 17:05:00|84.07|84.105|84.01|84.05|3986
1594401000|2020-07-10 17:10:00|84.08|84.27|84.05|84.27|4946
1594401300|2020-07-10 17:15:00|84.262|84.27|84.09|84.2|5857
1594401600|2020-07-10 17:20:00|84.16|84.53|84.15|84.2|7052
1594401900|2020-07-10 17:25:00|84.18|84.18|84.13|84.18|3022
1594402200|2020-07-10 17:30:00|84.16|84.18|83.85|83.85|5767
1594402500|2020-07-10 17:35:00|83.88|84|83.88|84|2670
1594402800|2020-07-10 17:40:00|84.025|84.135|83.99|83.99|2851
1594403100|2020-07-10 17:45:00|83.98|84.03|83.93|83.98|4110
1594403400|2020-07-10 17:50:00|83.965|84.23|83.965|84.085|2591
1594403700|2020-07-10 17:55:00|84.085|84.085|84|84.06|4872
1594404000|2020-07-10 18:00:00|84.06|84.15|84.04|84.065|6687
1594404300|2020-07-10 18:05:00|84.14|84.14|83.95|83.95|5336
1594404600|2020-07-10 18:10:00|83.95|84.01|83.94|84.01|4756
1594404900|2020-07-10 18:15:00|83.98|83.98|83.71|83.72|4959
1594405200|2020-07-10 18:20:00|83.78|83.84|83.78|83.81|1500
1594405500|2020-07-10 18:25:00|83.89|83.99|83.88|83.93|787
1594405800|2020-07-10 18:30:00|84.015|84.09|83.9|83.9|2537
1594406100|2020-07-10 18:35:00|83.97|83.99|83.9|83.93|4904
1594406400|2020-07-10 18:40:00|83.93|83.93|83.72|83.72|3538
1594406700|2020-07-10 18:45:00|83.72|83.72|83.552|83.6|3952
1594407000|2020-07-10 18:50:00|83.55|83.68|83.52|83.67|2103
1594407300|2020-07-10 18:55:00|83.8|83.91|83.71|83.91|2057
1594407600|2020-07-10 19:00:00|83.81|84|83.71|83.91|3310
1594407900|2020-07-10 19:05:00|83.98|84.08|83.89|84.08|6723
1594408200|2020-07-10 19:10:00|84|84.2|83.99|84.14|6227
1594408500|2020-07-10 19:15:00|84.14|84.27|84.11|84.122|3698
1594408800|2020-07-10 19:20:00|84.22|84.31|84.17|84.283|3987
1594409100|2020-07-10 19:25:00|84.32|84.39|84.21|84.39|6717
1594409400|2020-07-10 19:30:00|84.38|84.39|84.29|84.37|22018
1594409700|2020-07-10 19:35:00|84.41|84.5|84.26|84.26|16543
1594410000|2020-07-10 19:40:00|84.28|84.29|84.12|84.23|12823
1594410300|2020-07-10 19:45:00|84.21|84.37|84.18|84.3|7318
1594410600|2020-07-10 19:50:00|84.36|84.44|84.13|84.39|13475
1594410900|2020-07-10 19:55:00|84.46|84.46|83.65|83.7|94224
1594411200|2020-07-10 20:00:00|83.7|83.7|83.7|83.7|26526
1594412100|2020-07-10 20:15:00|83.7|83.7|82.884|82.884|0
1594412700|2020-07-10 20:25:00|83.886|83.886|83.886|83.886|0
1594413000|2020-07-10 20:30:00|83.7|83.7|83.7|83.7|0
1594639500|2020-07-13 11:25:00|84.51|84.51|84.51|84.51|0
1594641600|2020-07-13 12:00:00|84.55|84.66|84.55|84.66|0
1594642200|2020-07-13 12:10:00|84.67|84.67|84.67|84.67|0
1594642500|2020-07-13 12:15:00|84.7|84.7|84.7|84.7|0
1594643700|2020-07-13 12:35:00|84.75|84.75|84.5|84.5|0
1594645500|2020-07-13 13:05:00|85|85.25|85|85.25|0
1594645800|2020-07-13 13:10:00|88.183|88.183|85.25|85.25|0
1594646700|2020-07-13 13:25:00|85.49|85.49|85.49|85.49|0
1594647000|2020-07-13 13:30:00|85.29|85.67|84.51|85.33|60094
1594647300|2020-07-13 13:35:00|85.35|85.7|85.18|85.29|33368
1594647600|2020-07-13 13:40:00|85.29|85.655|85.08|85.405|18842
1594647900|2020-07-13 13:45:00|85.3|85.52|84.61|84.855|11609
1594648200|2020-07-13 13:50:00|84.92|85.34|84.61|84.695|37818
1594648500|2020-07-13 13:55:00|84.79|85.083|84.46|84.605|11520
1594648800|2020-07-13 14:00:00|84.455|84.455|83.77|84.18|25156
1594649100|2020-07-13 14:05:00|84.23|84.65|84.11|84.57|12459
1594649400|2020-07-13 14:10:00|84.655|84.7|84.35|84.54|10451
1594649700|2020-07-13 14:15:00|84.54|84.59|84.25|84.25|8162
1594650000|2020-07-13 14:20:00|84.35|84.59|84.15|84.19|8871
1594650300|2020-07-13 14:25:00|84.19|84.35|84.02|84.35|4952
1594650600|2020-07-13 14:30:00|84.37|84.49|84.3|84.4|14960
1594650900|2020-07-13 14:35:00|84.495|84.651|84.39|84.65|8200
1594651200|2020-07-13 14:40:00|84.74|85.2|84.69|84.8|10082
1594651500|2020-07-13 14:45:00|84.775|84.775|84.03|84.44|12242
1594651800|2020-07-13 14:50:00|84.35|84.435|84.34|84.435|1380
1594652100|2020-07-13 14:55:00|84.431|84.6|84.43|84.585|8613
1594652400|2020-07-13 15:00:00|84.575|84.65|84.4|84.53|4704
1594652700|2020-07-13 15:05:00|84.63|84.63|84.39|84.42|4917
1594653000|2020-07-13 15:10:00|84.405|84.43|84.355|84.4|4152
1594653300|2020-07-13 15:15:00|84.35|84.455|84.305|84.305|7558
1594653600|2020-07-13 15:20:00|84.35|84.63|84.22|84.52|4652
1594653900|2020-07-13 15:25:00|84.52|84.66|84.34|84.51|3598
1594654200|2020-07-13 15:30:00|84.45|84.485|84.05|84.05|5934
1594654500|2020-07-13 15:35:00|84.11|84.225|83.9|84.225|15224
1594654800|2020-07-13 15:40:00|84.24|84.26|83.96|83.97|4669
1594655100|2020-07-13 15:45:00|83.98|84.1|83.7|83.7|5329
1594655400|2020-07-13 15:50:00|83.8|83.91|83.64|83.85|4855
1594655700|2020-07-13 15:55:00|83.85|84.15|83.85|84.1|5574
1594656000|2020-07-13 16:00:00|84.11|84.11|83.75|83.85|12646
1594656300|2020-07-13 16:05:00|83.84|83.924|83.8|83.92|4777
1594656600|2020-07-13 16:10:00|83.92|84.16|83.92|84.14|2684
1594656900|2020-07-13 16:15:00|84.125|84.165|83.7|83.75|14069
1594657200|2020-07-13 16:20:00|83.73|83.94|83.73|83.85|4368
1594657500|2020-07-13 16:25:00|83.855|83.88|83.74|83.88|4253
1594657800|2020-07-13 16:30:00|83.97|83.97|83.75|83.81|3864
1594658100|2020-07-13 16:35:00|83.82|83.84|83.45|83.59|13007
1594658400|2020-07-13 16:40:00|83.66|84.01|83.57|84.01|7206
1594658700|2020-07-13 16:45:00|83.96|84.15|83.96|83.97|5401
1594659000|2020-07-13 16:50:00|83.97|84.09|83.83|83.855|5980
1594659300|2020-07-13 16:55:00|83.9|83.95|83.67|83.67|7098
1594659600|2020-07-13 17:00:00|83.66|83.78|83.63|83.78|4771
1594659900|2020-07-13 17:05:00|83.82|83.91|83.777|83.86|6716
1594660200|2020-07-13 17:10:00|83.92|83.94|83.8|83.845|5192
1594660500|2020-07-13 17:15:00|83.795|84.01|83.795|83.979|3354
1594660800|2020-07-13 17:20:00|84.005|84.04|83.98|83.98|2778
1594661100|2020-07-13 17:25:00|83.97|84.29|83.95|84.15|6380
1594661400|2020-07-13 17:30:00|84.17|84.22|84.09|84.09|3684
1594661700|2020-07-13 17:35:00|84.08|84.16|84|84|5667
1594662000|2020-07-13 17:40:00|83.95|84|83.87|83.94|3381
1594662300|2020-07-13 17:45:00|83.94|83.94|83.86|83.882|3072
1594662600|2020-07-13 17:50:00|83.86|83.86|83.62|83.62|7347
1594662900|2020-07-13 17:55:00|83.64|83.74|83.32|83.66|9007
1594663200|2020-07-13 18:00:00|83.8|83.83|83.02|83.26|12021
1594663500|2020-07-13 18:05:00|83.175|83.44|82.88|82.88|14119
1594663800|2020-07-13 18:10:00|82.95|83.13|82.61|82.625|31356
1594664100|2020-07-13 18:15:00|82.625|82.965|82.55|82.95|11183
1594664400|2020-07-13 18:20:00|83.04|83.1|82.61|82.61|11676
1594664700|2020-07-13 18:25:00|82.71|82.745|82.12|82.28|11500
1594665000|2020-07-13 18:30:00|82.22|82.39|82.15|82.315|7188
1594665300|2020-07-13 18:35:00|82.26|82.39|82.1|82.38|5132
1594665600|2020-07-13 18:40:00|82.51|82.675|82.38|82.61|8875
1594665900|2020-07-13 18:45:00|82.59|82.75|82.47|82.7|4896
1594666200|2020-07-13 18:50:00|82.65|82.955|82.63|82.955|5922
1594666500|2020-07-13 18:55:00|82.92|82.94|82.765|82.83|6688
1594666800|2020-07-13 19:00:00|82.92|82.92|82.51|82.56|7648
1594667100|2020-07-13 19:05:00|82.53|82.559|82.195|82.2|10143
1594667400|2020-07-13 19:10:00|82.19|82.49|82.1|82.1|5892
1594667700|2020-07-13 19:15:00|82.14|82.205|82.03|82.04|9985
1594668000|2020-07-13 19:20:00|82.065|82.25|82|82|15488
1594668300|2020-07-13 19:25:00|81.99|82.24|81.92|82.215|39447
1594668600|2020-07-13 19:30:00|82.138|82.2|81.72|81.81|21852
1594668900|2020-07-13 19:35:00|81.835|82.062|81.81|81.93|18627
1594669200|2020-07-13 19:40:00|81.93|82.33|81.93|82.205|27122
1594669500|2020-07-13 19:45:00|82.21|82.28|81.98|82.03|20070
1594669800|2020-07-13 19:50:00|82|82.31|81.88|82.255|45993
1594670100|2020-07-13 19:55:00|82.24|82.38|81.93|82.07|85170
1594670400|2020-07-13 20:00:00|82.07|82.07|82.07|82.07|0
1594671300|2020-07-13 20:15:00|82.07|82.07|82.07|82.07|0
1594671900|2020-07-13 20:25:00|83.451|83.451|83.451|83.451|0
1594672800|2020-07-13 20:40:00|82.07|82.07|82.07|82.07|0
1594673700|2020-07-13 20:55:00|82.07|82.07|82.07|82.07|0
1594678500|2020-07-13 22:15:00|82.07|82.07|82.07|82.07|0
1594733100|2020-07-14 13:25:00|81.25|81.25|81.25|81.25|0
1594733400|2020-07-14 13:30:00|81|81.99|80.745|81.76|50484
1594733700|2020-07-14 13:35:00|81.99|82.42|81.81|82.42|20284
1594734000|2020-07-14 13:40:00|82.75|82.79|82.42|82.54|5611
1594734300|2020-07-14 13:45:00|82.555|82.555|81.8|82.085|21609
1594734600|2020-07-14 13:50:00|82.07|82.07|81.29|81.59|24174
1594734900|2020-07-14 13:55:00|81.62|81.7|81.18|81.41|17520
1594735200|2020-07-14 14:00:00|81.35|81.395|80.89|80.94|24417
1594735500|2020-07-14 14:05:00|80.9|80.9|79.51|79.54|63324
1594735800|2020-07-14 14:10:00|79.625|79.75|79.14|79.3|34251
1594736100|2020-07-14 14:15:00|79.285|79.554|78.89|79.355|46423
1594736400|2020-07-14 14:20:00|79.34|80.7|79.24|80.52|49167
1594736700|2020-07-14 14:25:00|80.51|81.01|80.25|80.93|55194
1594737000|2020-07-14 14:30:00|80.91|81.159|80.65|81.04|46672
1594737300|2020-07-14 14:35:00|81.18|81.5|81.15|81.29|28964
1594737600|2020-07-14 14:40:00|81.335|81.62|81.335|81.385|7453
1594737900|2020-07-14 14:45:00|81.43|81.889|81.43|81.85|11896
1594738200|2020-07-14 14:50:00|81.85|82.168|81.72|82.125|10524
1594738500|2020-07-14 14:55:00|82.13|82.21|81.66|81.875|14532
1594738800|2020-07-14 15:00:00|81.82|82.02|81.47|81.595|10833
1594739100|2020-07-14 15:05:00|81.48|81.72|81.27|81.62|3570
1594739400|2020-07-14 15:10:00|81.615|81.76|81.51|81.66|6045
1594739700|2020-07-14 15:15:00|81.67|82.01|81.52|82.01|4927
1594740000|2020-07-14 15:20:00|81.93|82.13|81.85|82.065|8683
1594740300|2020-07-14 15:25:00|82.065|82.07|81.86|81.96|8095
1594740600|2020-07-14 15:30:00|81.96|82.34|81.77|82.34|9161
1594740900|2020-07-14 15:35:00|82.29|82.38|82.15|82.185|5558
1594741200|2020-07-14 15:40:00|82.22|82.54|82.22|82.515|5633
1594741500|2020-07-14 15:45:00|82.565|82.625|82.41|82.41|10034
1594741800|2020-07-14 15:50:00|82.29|82.4|82.24|82.29|6523
1594742100|2020-07-14 15:55:00|82.24|82.26|82.09|82.09|6086
1594742400|2020-07-14 16:00:00|82.16|82.42|82.14|82.32|2280
1594742700|2020-07-14 16:05:00|82.47|82.47|82.045|82.045|36847
1594743000|2020-07-14 16:10:00|82.1|82.1|81.531|81.595|17514
1594743300|2020-07-14 16:15:00|81.615|82.01|81.42|81.963|8294
1594743600|2020-07-14 16:20:00|81.91|82.07|81.87|82.07|4928
1594743900|2020-07-14 16:25:00|82.05|82.09|81.9|81.9|7876
1594744200|2020-07-14 16:30:00|81.89|81.9|81.63|81.7|5504
1594744500|2020-07-14 16:35:00|81.64|82.03|81.64|82.03|4265
1594744800|2020-07-14 16:40:00|81.98|82.04|81.935|81.945|4773
1594745100|2020-07-14 16:45:00|81.94|81.957|81.75|81.81|4700
1594745400|2020-07-14 16:50:00|81.77|81.805|81.68|81.68|3823
1594745700|2020-07-14 16:55:00|81.66|81.75|81.5|81.75|4374
1594746000|2020-07-14 17:00:00|81.77|81.83|81.615|81.78|6006
1594746300|2020-07-14 17:05:00|81.84|81.935|81.7|81.7|7579
1594746600|2020-07-14 17:10:00|81.66|81.88|81.66|81.85|2549
1594746900|2020-07-14 17:15:00|81.9|81.99|81.85|81.86|4768
1594747200|2020-07-14 17:20:00|81.895|82.05|81.895|82.05|3210
1594747500|2020-07-14 17:25:00|82|82.055|81.93|82|4071
1594747800|2020-07-14 17:30:00|81.98|82.17|81.98|82.17|2518
1594748100|2020-07-14 17:35:00|82.19|82.24|82.15|82.18|3429
1594748400|2020-07-14 17:40:00|82.33|82.62|82.33|82.62|5204
1594748700|2020-07-14 17:45:00|82.55|82.555|82.415|82.48|7297
1594749000|2020-07-14 17:50:00|82.47|82.52|82.4|82.46|8029
1594749300|2020-07-14 17:55:00|82.47|82.48|82.13|82.24|6776
1594749600|2020-07-14 18:00:00|82.25|82.3|82.02|82.09|8814
1594749900|2020-07-14 18:05:00|81.99|82.11|81.88|81.88|4930
1594750200|2020-07-14 18:10:00|81.96|82.15|81.92|82.15|6780
1594750500|2020-07-14 18:15:00|82.15|82.178|82.08|82.178|4393
1594750800|2020-07-14 18:20:00|82.12|82.27|82.12|82.24|5721
1594751100|2020-07-14 18:25:00|82.2|82.255|82.115|82.2|3684
1594751400|2020-07-14 18:30:00|82.2|82.262|82.14|82.14|5035
1594751700|2020-07-14 18:35:00|82.14|82.14|81.83|81.88|5941
1594752000|2020-07-14 18:40:00|81.87|81.87|81.69|81.76|4225
1594752300|2020-07-14 18:45:00|81.72|81.89|81.72|81.85|5187
1594752600|2020-07-14 18:50:00|81.84|81.9|81.81|81.85|4957
1594752900|2020-07-14 18:55:00|81.85|82.14|81.81|82.14|4492
1594753200|2020-07-14 19:00:00|82.07|82.12|81.81|81.82|5612
1594753500|2020-07-14 19:05:00|81.84|81.97|81.82|81.9|7958
1594753800|2020-07-14 19:10:00|81.94|81.94|81.78|81.88|4303
1594754100|2020-07-14 19:15:00|81.79|81.8|81.65|81.72|7909
1594754400|2020-07-14 19:20:00|81.72|82.18|81.72|82.07|8921
1594754700|2020-07-14 19:25:00|82.12|82.27|82.02|82.12|9263
1594755000|2020-07-14 19:30:00|82.09|82.13|82.019|82.065|7142
1594755300|2020-07-14 19:35:00|82.065|82.09|81.915|82.06|7756
1594755600|2020-07-14 19:40:00|82.05|82.28|82.04|82.095|9644
1594755900|2020-07-14 19:45:00|82.11|82.21|82.02|82.1|18335
1594756200|2020-07-14 19:50:00|82.12|82.26|81.87|81.98|47589
1594756500|2020-07-14 19:55:00|81.965|82.02|81.94|82|66082
1594756800|2020-07-14 20:00:00|82|82|82|82|35645
1594757700|2020-07-14 20:15:00|82|82|82|82|0
1594758300|2020-07-14 20:25:00|81.412|81.412|81.412|81.412|0
1594758600|2020-07-14 20:30:00|82|82|82|82|0
1594759500|2020-07-14 20:45:00|82|82|82|82|0
1594804800|2020-07-15 09:20:00|82.8|82.8|82.8|82.8|0
1594813200|2020-07-15 11:40:00|82.92|82.92|82.92|82.92|0
1594815300|2020-07-15 12:15:00|82.93|82.93|82.93|82.93|0
1594816500|2020-07-15 12:35:00|82.92|82.92|82.92|82.92|0
1594818300|2020-07-15 13:05:00|82.8|82.8|82.8|82.8|0
1594819800|2020-07-15 13:30:00|82.585|82.585|81.76|81.76|31846
1594820100|2020-07-15 13:35:00|82.08|82.1|81.666|81.71|5189
1594820400|2020-07-15 13:40:00|81.62|82.29|81.58|82.29|7630
1594820700|2020-07-15 13:45:00|82.135|82.135|81.87|82.045|9780
1594821000|2020-07-15 13:50:00|82.05|82.05|81.5|81.73|10544
1594821300|2020-07-15 13:55:00|81.87|81.87|81.5|81.58|2528
1594821600|2020-07-15 14:00:00|81.66|81.66|81.13|81.19|12018
1594821900|2020-07-15 14:05:00|81.19|81.91|81.19|81.81|8099
1594822200|2020-07-15 14:10:00|81.7|82.01|81.52|81.96|8587
1594822500|2020-07-15 14:15:00|81.86|81.88|81.3|81.53|8345
1594822800|2020-07-15 14:20:00|81.65|81.92|81.605|81.83|5295
1594823100|2020-07-15 14:25:00|81.9|82.05|81.9|81.97|3029
1594823400|2020-07-15 14:30:00|81.99|81.99|81.5|81.5|5134
1594823700|2020-07-15 14:35:00|81.44|81.67|81.38|81.39|7326
1594824000|2020-07-15 14:40:00|81.44|81.58|81.31|81.47|6764
1594824300|2020-07-15 14:45:00|81.48|81.48|81.28|81.345|10528
1594824600|2020-07-15 14:50:00|81.32|81.39|81.22|81.39|7166
1594824900|2020-07-15 14:55:00|81.34|81.58|81.34|81.5|3764
1594825200|2020-07-15 15:00:00|81.45|81.52|81.11|81.11|6678
1594825500|2020-07-15 15:05:00|81.135|81.19|80.85|80.93|7526
1594825800|2020-07-15 15:10:00|80.85|81.2|80.85|81.2|3917
1594826100|2020-07-15 15:15:00|81.15|81.15|80.9|81|8795
1594826400|2020-07-15 15:20:00|81.05|81.07|80.97|81|3665
1594826700|2020-07-15 15:25:00|81.08|81.08|80.95|81.04|3928
1594827000|2020-07-15 15:30:00|81.06|81.37|81.06|81.25|10494
1594827300|2020-07-15 15:35:00|81.26|81.42|81.26|81.29|4971
1594827600|2020-07-15 15:40:00|81.15|81.23|81.1|81.18|4810
1594827900|2020-07-15 15:45:00|81.07|81.214|81.06|81.09|4731
1594828200|2020-07-15 15:50:00|81.08|81.11|80.72|80.97|12645
1594828500|2020-07-15 15:55:00|80.96|81.055|80.95|80.95|7677
1594828800|2020-07-15 16:00:00|80.97|81|80.93|80.98|7798
1594829100|2020-07-15 16:05:00|80.97|81.21|80.95|81.01|26566
1594829400|2020-07-15 16:10:00|80.96|81.126|80.96|81.12|2998
1594829700|2020-07-15 16:15:00|81.15|81.2|81.095|81.2|3326
1594830000|2020-07-15 16:20:00|81.31|81.37|81.17|81.19|8822
1594830300|2020-07-15 16:25:00|81.215|81.54|81.17|81.51|3530
1594830600|2020-07-15 16:30:00|81.61|81.64|81.55|81.61|3547
1594830900|2020-07-15 16:35:00|81.61|81.675|81.52|81.62|1692
1594831200|2020-07-15 16:40:00|81.57|81.669|81.56|81.57|2257
1594831500|2020-07-15 16:45:00|81.64|81.87|81.58|81.821|4136
1594831800|2020-07-15 16:50:00|81.75|81.93|81.75|81.89|7466
1594832100|2020-07-15 16:55:00|81.85|81.94|81.85|81.94|765
1594832400|2020-07-15 17:00:00|81.94|81.95|81.8|81.8|5142
1594832700|2020-07-15 17:05:00|81.83|81.89|81.83|81.89|1241
1594833000|2020-07-15 17:10:00|82|82.1|81.955|81.955|10305
1594833300|2020-07-15 17:15:00|81.99|82|81.86|81.93|13541
1594833600|2020-07-15 17:20:00|81.94|81.94|81.9|81.93|1034
1594833900|2020-07-15 17:25:00|81.93|81.975|81.9|81.975|887
1594834200|2020-07-15 17:30:00|81.975|81.975|81.69|81.9|7563
1594834500|2020-07-15 17:35:00|81.97|82.05|81.97|82.01|2546
1594834800|2020-07-15 17:40:00|82.02|82.03|81.78|81.856|9445
1594835100|2020-07-15 17:45:00|81.88|82.05|81.88|81.91|5166
1594835400|2020-07-15 17:50:00|82|82.02|81.98|81.98|1350
1594835700|2020-07-15 17:55:00|82.07|82.07|81.79|81.97|7030
1594836000|2020-07-15 18:00:00|81.93|82.2|81.92|82.15|13471
1594836300|2020-07-15 18:05:00|82.14|82.24|82.14|82.205|5534
1594836600|2020-07-15 18:10:00|82.36|82.39|82.15|82.15|8136
1594836900|2020-07-15 18:15:00|82.13|82.2|82.075|82.155|21301
1594837200|2020-07-15 18:20:00|82.12|82.25|82.08|82.11|20563
1594837500|2020-07-15 18:25:00|82.14|82.22|82.1|82.15|8963
1594837800|2020-07-15 18:30:00|82.02|82.05|81.76|82.05|17508
1594838100|2020-07-15 18:35:00|82.05|82.11|81.945|82.08|9134
1594838400|2020-07-15 18:40:00|82.06|82.15|82.06|82.11|3151
1594838700|2020-07-15 18:45:00|82.1|82.14|82.06|82.06|5675
1594839000|2020-07-15 18:50:00|82.08|82.08|81.72|81.72|2342
1594839300|2020-07-15 18:55:00|81.763|81.83|81.54|81.55|5236
1594839600|2020-07-15 19:00:00|81.46|81.55|81.32|81.34|5976
1594839900|2020-07-15 19:05:00|81.31|81.331|81.18|81.18|10399
1594840200|2020-07-15 19:10:00|81.15|81.24|81.01|81.22|5795
1594840500|2020-07-15 19:15:00|81.25|81.25|81|81.1|5784
1594840800|2020-07-15 19:20:00|81.03|81.15|81|81.04|7037
1594841100|2020-07-15 19:25:00|81.05|81.37|81.01|81.37|4004
1594841400|2020-07-15 19:30:00|81.36|81.72|81.36|81.62|4929
1594841700|2020-07-15 19:35:00|81.61|81.66|81.37|81.37|10305
1594842000|2020-07-15 19:40:00|81.48|81.59|81.46|81.579|4922
1594842300|2020-07-15 19:45:00|81.62|81.69|81.46|81.495|7268
1594842600|2020-07-15 19:50:00|81.53|81.58|81.29|81.33|21348
1594842900|2020-07-15 19:55:00|81.37|81.52|81.37|81.48|23982
1594843200|2020-07-15 20:00:00|81.52|81.52|81.52|81.52|41446
1594843800|2020-07-15 20:10:00|81.65|81.65|81.65|81.65|0
1594845600|2020-07-15 20:40:00|81.44|81.44|81.44|81.44|0
1594847100|2020-07-15 21:05:00|81.52|81.52|81.52|81.52|0
1594847400|2020-07-15 21:10:00|81.66|81.66|81.66|81.66|0
1594848000|2020-07-15 21:20:00|81.52|81.52|81.52|81.52|0
1594887600|2020-07-16 08:20:00|78.75|78.75|78.75|78.75|0
1594889700|2020-07-16 08:55:00|77.04|77.04|77.04|77.04|0
1594898100|2020-07-16 11:15:00|79.27|79.27|79|79|0
1594899000|2020-07-16 11:30:00|79|79|79|79|0
1594901700|2020-07-16 12:15:00|79.27|79.5|79.27|79.5|0
1594904700|2020-07-16 13:05:00|79.5|79.5|79.25|79.25|0
1594906200|2020-07-16 13:30:00|79.89|79.89|79.4|79.44|47486
1594906500|2020-07-16 13:35:00|79.48|80.29|79.48|80.29|29740
1594906800|2020-07-16 13:40:00|80.285|80.285|79.77|80.07|9508
1594907100|2020-07-16 13:45:00|80.02|80.11|79.71|79.85|10997
1594907400|2020-07-16 13:50:00|79.96|80.19|79.73|79.73|11722
1594907700|2020-07-16 13:55:00|79.69|79.92|79.385|79.66|25327
1594908000|2020-07-16 14:00:00|79.725|79.99|79.63|79.785|18245
1594908300|2020-07-16 14:05:00|79.8|79.8|79.11|79.29|14330
1594908600|2020-07-16 14:10:00|79.22|79.97|79.032|79.05|40292
1594908900|2020-07-16 14:15:00|79.11|79.11|78|78.69|66026
1594909200|2020-07-16 14:20:00|78.41|78.59|78.3|78.3|12485
1594909500|2020-07-16 14:25:00|78.195|78.4|78|78.18|23276
1594909800|2020-07-16 14:30:00|78.17|78.32|78|78.199|14318
1594910100|2020-07-16 14:35:00|78.28|78.71|78.255|78.6|11174
1594910400|2020-07-16 14:40:00|78.558|78.66|78.27|78.4|21092
1594910700|2020-07-16 14:45:00|78.36|78.7|78.36|78.54|6237
1594911000|2020-07-16 14:50:00|78.49|78.66|78.44|78.55|8765
1594911300|2020-07-16 14:55:00|78.56|78.58|78.345|78.35|11361
1594911600|2020-07-16 15:00:00|78.35|78.35|77.68|77.76|31872
1594911900|2020-07-16 15:05:00|77.79|78.06|77.79|77.96|9926
1594912200|2020-07-16 15:10:00|77.97|78.14|77.97|78.021|5058
1594912500|2020-07-16 15:15:00|78.01|78.01|77.79|77.83|11300
1594912800|2020-07-16 15:20:00|77.87|77.88|77.66|77.76|11855
1594913100|2020-07-16 15:25:00|77.75|78.05|77.71|78|13351
1594913400|2020-07-16 15:30:00|78.13|78.74|78.11|78.725|17575
1594913700|2020-07-16 15:35:00|78.71|78.97|78.52|78.93|5750
1594914000|2020-07-16 15:40:00|78.88|78.999|78.81|78.965|18107
1594914300|2020-07-16 15:45:00|78.955|79.31|78.94|79.21|33667
1594914600|2020-07-16 15:50:00|79.22|79.25|79.08|79.08|2153
1594914900|2020-07-16 15:55:00|78.975|79.25|78.975|79.19|4397
1594915200|2020-07-16 16:00:00|79.26|79.32|79.06|79.32|3955
1594915500|2020-07-16 16:05:00|79.34|79.413|79.34|79.413|2876
1594915800|2020-07-16 16:10:00|79.44|79.8|79.365|79.37|55503
1594916100|2020-07-16 16:15:00|79.44|79.53|79.39|79.47|6005
1594916400|2020-07-16 16:20:00|79.412|79.42|79.3|79.31|3399
1594916700|2020-07-16 16:25:00|79.2|79.2|79.1|79.16|2637
1594917000|2020-07-16 16:30:00|79.15|79.16|79.03|79.16|2755
1594917300|2020-07-16 16:35:00|79.05|79.17|79.05|79.17|2291
1594917600|2020-07-16 16:40:00|79.17|79.42|79.13|79.374|4314
1594917900|2020-07-16 16:45:00|79.318|79.345|79.12|79.19|6467
1594918200|2020-07-16 16:50:00|79.052|79.23|79.04|79.12|2928
1594918500|2020-07-16 16:55:00|79.11|79.67|79.1|79.49|17094
1594918800|2020-07-16 17:00:00|79.37|79.53|79.31|79.53|2587
1594919100|2020-07-16 17:05:00|79.49|79.54|79.39|79.54|2308
1594919400|2020-07-16 17:10:00|79.58|79.77|79.58|79.77|2038
1594919700|2020-07-16 17:15:00|79.735|79.74|79.67|79.67|4079
1594920000|2020-07-16 17:20:00|79.58|79.65|79.567|79.63|3206
1594920300|2020-07-16 17:25:00|79.65|79.74|79.64|79.69|4209
1594920600|2020-07-16 17:30:00|79.66|79.66|79.536|79.59|4014
1594920900|2020-07-16 17:35:00|79.57|79.57|79.37|79.38|2729
1594921200|2020-07-16 17:40:00|79.37|79.45|79.25|79.45|3894
1594921500|2020-07-16 17:45:00|79.48|79.59|79.42|79.55|3443
1594921800|2020-07-16 17:50:00|79.594|79.594|79.5|79.58|3210
1594922100|2020-07-16 17:55:00|79.53|79.61|79.5|79.53|5397
1594922400|2020-07-16 18:00:00|79.54|79.64|79.54|79.64|2546
1594922700|2020-07-16 18:05:00|79.61|79.68|79.6|79.6|3074
1594923000|2020-07-16 18:10:00|79.57|79.62|79.54|79.59|3654
1594923300|2020-07-16 18:15:00|79.55|79.605|79.53|79.55|3770
1594923600|2020-07-16 18:20:00|79.54|79.625|79.525|79.625|3691
1594923900|2020-07-16 18:25:00|79.635|79.7|79.59|79.65|3520
1594924200|2020-07-16 18:30:00|79.67|79.77|79.65|79.77|4693
1594924500|2020-07-16 18:35:00|79.81|79.83|79.73|79.73|2076
1594924800|2020-07-16 18:40:00|79.78|79.81|79.73|79.81|5214
1594925100|2020-07-16 18:45:00|79.84|79.9|79.565|79.58|6879
1594925400|2020-07-16 18:50:00|79.6|79.6|79.53|79.53|5385
1594925700|2020-07-16 18:55:00|79.55|79.55|79.295|79.315|3538
1594926000|2020-07-16 19:00:00|79.33|79.5|79.33|79.5|6418
1594926300|2020-07-16 19:05:00|79.52|79.55|79.38|79.43|3646
1594926600|2020-07-16 19:10:00|79.41|79.47|79.36|79.43|4153
1594926900|2020-07-16 19:15:00|79.43|79.52|79.43|79.46|3873
1594927200|2020-07-16 19:20:00|79.43|79.49|79.334|79.334|7646
1594927500|2020-07-16 19:25:00|79.35|79.5|79.35|79.494|5361
1594927800|2020-07-16 19:30:00|79.45|79.48|79.36|79.47|10984
1594928100|2020-07-16 19:35:00|79.45|79.51|79.32|79.42|9007
1594928400|2020-07-16 19:40:00|79.34|79.47|79.34|79.36|9872
1594928700|2020-07-16 19:45:00|79.37|79.4|79.2|79.215|13671
1594929000|2020-07-16 19:50:00|79.13|79.33|79.08|79.33|20625
1594929300|2020-07-16 19:55:00|79.33|79.37|79.18|79.27|37153
1594929600|2020-07-16 20:00:00|79.32|79.32|79.32|79.32|30886
1594930500|2020-07-16 20:15:00|79.32|79.32|79.32|79.32|0
1594932300|2020-07-16 20:45:00|79.33|79.33|79.33|79.33|0
1594988100|2020-07-17 12:15:00|79.4|79.4|79.4|79.4|0
1594992600|2020-07-17 13:30:00|80.45|80.8|80.28|80.505|31693
1594992900|2020-07-17 13:35:00|80.495|80.84|80.495|80.61|14684
1594993200|2020-07-17 13:40:00|80.61|80.77|80.19|80.74|27653
1594993500|2020-07-17 13:45:00|80.99|81.24|80.7|80.85|15623
1594993800|2020-07-17 13:50:00|80.99|81|80.615|80.66|4157
1594994100|2020-07-17 13:55:00|80.725|80.89|80.67|80.78|1071
1594994400|2020-07-17 14:00:00|80.87|80.909|80.34|80.54|14942
1594994700|2020-07-17 14:05:00|80.77|80.83|80.5|80.5|6796
1594995000|2020-07-17 14:10:00|80.24|80.54|80.24|80.54|5688
1594995300|2020-07-17 14:15:00|80.47|80.47|80.26|80.26|2869
1594995600|2020-07-17 14:20:00|80.19|80.346|79.95|79.95|5002
1594995900|2020-07-17 14:25:00|79.95|79.95|79.415|79.47|8632
1594996200|2020-07-17 14:30:00|79.49|79.52|79.4|79.49|4996
1594996500|2020-07-17 14:35:00|79.49|79.54|79.32|79.32|7687
1594996800|2020-07-17 14:40:00|79.41|79.61|79.41|79.53|7960
1594997100|2020-07-17 14:45:00|79.545|79.84|79.505|79.77|4770
1594997400|2020-07-17 14:50:00|79.77|79.78|79.53|79.53|8021
1594997700|2020-07-17 14:55:00|79.58|79.69|79.56|79.69|1574
1594998000|2020-07-17 15:00:00|79.545|79.6|79.525|79.599|2295
1594998300|2020-07-17 15:05:00|79.535|79.7|79.535|79.7|3436
1594998600|2020-07-17 15:10:00|79.75|79.93|79.75|79.91|1418
1594998900|2020-07-17 15:15:00|79.86|79.99|79.86|79.96|1280
1594999200|2020-07-17 15:20:00|80.005|80.015|79.94|79.94|2665
1594999500|2020-07-17 15:25:00|79.92|80.04|79.8|79.99|3347
1594999800|2020-07-17 15:30:00|80.08|80.28|80.04|80.095|7423
1595000100|2020-07-17 15:35:00|80.139|80.139|79.94|80.09|5820
1595000400|2020-07-17 15:40:00|80.07|80.11|79.84|79.84|3659
1595000700|2020-07-17 15:45:00|79.82|79.9|79.82|79.846|1333
1595001000|2020-07-17 15:50:00|79.896|80.1|79.88|80.1|2446
1595001300|2020-07-17 15:55:00|80.1|80.125|80.1|80.12|12424
1595001600|2020-07-17 16:00:00|80.11|80.16|79.96|80|7024
1595001900|2020-07-17 16:05:00|79.95|80.01|79.86|79.95|1966
1595002200|2020-07-17 16:10:00|79.98|79.98|79.895|79.905|2008
1595002500|2020-07-17 16:15:00|79.93|79.97|79.84|79.92|1366
1595002800|2020-07-17 16:20:00|79.93|79.94|79.84|79.92|2146
1595003100|2020-07-17 16:25:00|79.91|79.91|79.86|79.86|480
1595003400|2020-07-17 16:30:00|79.87|79.93|79.86|79.93|3204
1595003700|2020-07-17 16:35:00|79.94|79.945|79.91|79.94|2476
1595004000|2020-07-17 16:40:00|80|80.05|79.98|80.02|3214
1595004300|2020-07-17 16:45:00|80.03|80.07|80.03|80.03|1429
1595004600|2020-07-17 16:50:00|80.035|80.08|79.94|80.025|7635
1595004900|2020-07-17 16:55:00|80.04|80.06|79.908|80|5131
1595005200|2020-07-17 17:00:00|80.025|80.025|79.94|79.98|3895
1595005500|2020-07-17 17:05:00|80|80|79.94|79.98|1652
1595005800|2020-07-17 17:10:00|79.94|80.015|79.93|79.99|6474
1595006100|2020-07-17 17:15:00|79.95|80.03|79.91|80.02|3814
1595006400|2020-07-17 17:20:00|80.06|80.18|80.06|80.18|4355
1595006700|2020-07-17 17:25:00|80.17|80.22|80.14|80.183|3892
1595007000|2020-07-17 17:30:00|80.145|80.17|80.13|80.14|2030
1595007300|2020-07-17 17:35:00|80.13|80.17|80.055|80.13|10998
1595007600|2020-07-17 17:40:00|80.13|80.17|80.07|80.07|4960
1595007900|2020-07-17 17:45:00|80.08|80.11|79.94|79.95|3347
1595008200|2020-07-17 17:50:00|79.94|80.04|79.87|80.01|2719
1595008500|2020-07-17 17:55:00|80.09|80.23|80.06|80.15|3768
1595008800|2020-07-17 18:00:00|80.305|80.33|80.275|80.3|3270
1595009100|2020-07-17 18:05:00|80.33|80.38|80.25|80.25|3782
1595009400|2020-07-17 18:10:00|80.27|80.3|80.26|80.3|1140
1595009700|2020-07-17 18:15:00|80.355|80.36|80.31|80.34|2808
1595010000|2020-07-17 18:20:00|80.36|80.36|80.14|80.14|3367
1595010300|2020-07-17 18:25:00|80.173|80.19|80.11|80.11|3466
1595010600|2020-07-17 18:30:00|80.08|80.11|80.02|80.11|2962
1595010900|2020-07-17 18:35:00|80.134|80.134|80.04|80.065|5131
1595011200|2020-07-17 18:40:00|80.02|80.16|80.02|80.135|4072
1595011500|2020-07-17 18:45:00|80.15|80.15|80.04|80.04|1615
1595011800|2020-07-17 18:50:00|80.03|80.16|80.03|80.08|2946
1595012100|2020-07-17 18:55:00|80.145|80.145|80.04|80.04|5411
1595012400|2020-07-17 19:00:00|80.075|80.075|79.99|79.99|2837
1595012700|2020-07-17 19:05:00|80.02|80.08|79.97|80.03|5107
1595013000|2020-07-17 19:10:00|80.06|80.082|79.99|79.99|2478
1595013300|2020-07-17 19:15:00|80.06|80.085|79.99|80.085|6025
1595013600|2020-07-17 19:20:00|80.14|80.22|80.14|80.14|4229
1595013900|2020-07-17 19:25:00|80.145|80.145|80.02|80.11|6288
1595014200|2020-07-17 19:30:00|80.09|80.09|79.89|79.89|6931
1595014500|2020-07-17 19:35:00|79.92|79.93|79.78|79.8|6913
1595014800|2020-07-17 19:40:00|79.78|79.78|79.71|79.76|5515
1595015100|2020-07-17 19:45:00|79.755|79.76|79.65|79.715|10935
1595015400|2020-07-17 19:50:00|79.73|79.73|79.58|79.66|18102
1595015700|2020-07-17 19:55:00|79.66|79.72|79.51|79.64|40508
1595016000|2020-07-17 20:00:00|79.59|79.59|79.59|79.59|24532
1595237100|2020-07-20 09:25:00|78.99|78.99|78.91|78.91|0
1595247300|2020-07-20 12:15:00|79.99|79.99|79.99|79.99|0
1595251800|2020-07-20 13:30:00|79.56|79.64|78.59|79.46|23623
1595252100|2020-07-20 13:35:00|79.46|79.52|79.045|79.4|4046
1595252400|2020-07-20 13:40:00|79.41|79.69|79.05|79.69|14431
1595252700|2020-07-20 13:45:00|79.6|80.435|79.6|80.34|10523
1595253000|2020-07-20 13:50:00|80.28|80.795|79.81|79.86|13541
1595253300|2020-07-20 13:55:00|80.07|80.21|79.855|80.21|13871
1595253600|2020-07-20 14:00:00|80.21|80.42|79.98|80.42|12842
1595253900|2020-07-20 14:05:00|80.565|80.92|80.515|80.515|8245
1595254200|2020-07-20 14:10:00|80.57|80.57|80.21|80.38|3883
1595254500|2020-07-20 14:15:00|80.25|80.33|79.87|80.03|13204
1595254800|2020-07-20 14:20:00|80.08|80.21|80.03|80.13|3597
1595255100|2020-07-20 14:25:00|80.13|80.27|80.02|80.071|4862
1595255400|2020-07-20 14:30:00|80.14|80.14|79.68|79.75|29156
1595255700|2020-07-20 14:35:00|80.04|80.08|79.96|80|7402
1595256000|2020-07-20 14:40:00|79.91|80.19|79.9|80.03|4884
1595256300|2020-07-20 14:45:00|80.1|80.1|79.81|79.81|4882
1595256600|2020-07-20 14:50:00|79.92|79.94|79.52|79.683|5206
1595256900|2020-07-20 14:55:00|79.905|79.98|79.61|79.67|8525
1595257200|2020-07-20 15:00:00|79.635|79.85|79.635|79.7|9743
1595257500|2020-07-20 15:05:00|79.66|79.67|79.57|79.67|2931
1595257800|2020-07-20 15:10:00|79.64|80.04|79.62|79.9|4694
1595258100|2020-07-20 15:15:00|79.95|80.06|79.85|79.92|8993
1595258400|2020-07-20 15:20:00|80|80.04|79.94|80|5631
1595258700|2020-07-20 15:25:00|80.15|80.265|80|80.01|6503
1595259000|2020-07-20 15:30:00|79.99|80.152|79.98|80.15|6550
1595259300|2020-07-20 15:35:00|80.18|80.272|80.105|80.105|4624
1595259600|2020-07-20 15:40:00|80.08|80.12|80.07|80.07|3240
1595259900|2020-07-20 15:45:00|80.12|80.13|80.06|80.09|3845
1595260200|2020-07-20 15:50:00|80.11|80.12|80.05|80.12|3401
1595260500|2020-07-20 15:55:00|80.07|80.17|79.954|80.17|4562
1595260800|2020-07-20 16:00:00|80.13|80.13|80|80.105|5962
1595261100|2020-07-20 16:05:00|80.14|80.16|80.11|80.15|1745
1595261400|2020-07-20 16:10:00|80.14|80.17|80.13|80.17|437
1595261700|2020-07-20 16:15:00|80.1|80.31|80.1|80.205|3080
1595262000|2020-07-20 16:20:00|80.17|80.17|80.11|80.17|7346
1595262300|2020-07-20 16:25:00|80.17|80.17|80.16|80.17|1016
1595262600|2020-07-20 16:30:00|80.12|80.28|80.03|80.245|4154
1595262900|2020-07-20 16:35:00|80.23|80.29|80.06|80.1|21223
1595263200|2020-07-20 16:40:00|80.11|80.2|80.1|80.15|1813
1595263500|2020-07-20 16:45:00|80.1|80.15|80.07|80.07|1506
1595263800|2020-07-20 16:50:00|80.085|80.12|80.06|80.07|1518
1595264100|2020-07-20 16:55:00|80.05|80.1|79.99|80.09|5424
1595264400|2020-07-20 17:00:00|80.12|80.17|80.05|80.165|4007
1595264700|2020-07-20 17:05:00|80.14|80.14|80.04|80.04|3616
1595265000|2020-07-20 17:10:00|80|80.01|79.84|79.94|7242
1595265300|2020-07-20 17:15:00|79.955|79.955|79.84|79.84|1504
1595265600|2020-07-20 17:20:00|79.9|79.92|79.881|79.881|1495
1595265900|2020-07-20 17:25:00|79.99|80.01|79.9|80.01|3923
1595266200|2020-07-20 17:30:00|80.01|80.01|79.89|80.01|4323
1595266500|2020-07-20 17:35:00|79.97|80.02|79.97|80.005|1306
1595266800|2020-07-20 17:40:00|80.04|80.04|79.93|79.94|7285
1595267100|2020-07-20 17:45:00|79.95|80.03|79.93|80|1739
1595267400|2020-07-20 17:50:00|80.02|80.02|79.86|79.86|3009
1595267700|2020-07-20 17:55:00|79.85|79.85|79.77|79.78|2549
1595268000|2020-07-20 18:00:00|79.77|79.85|79.69|79.85|3826
1595268300|2020-07-20 18:05:00|79.97|79.98|79.97|79.98|543
1595268600|2020-07-20 18:10:00|79.96|79.97|79.9|79.97|3078
1595268900|2020-07-20 18:15:00|80.02|80.03|79.91|79.92|3091
1595269200|2020-07-20 18:20:00|79.99|80.01|79.957|80.01|1200
1595269500|2020-07-20 18:25:00|80.03|80.07|79.905|80.04|4212
1595269800|2020-07-20 18:30:00|79.97|80.025|79.95|80.025|979
1595270100|2020-07-20 18:35:00|80.04|80.04|79.88|79.885|1132
1595270400|2020-07-20 18:40:00|79.93|79.98|79.93|79.965|950
1595270700|2020-07-20 18:45:00|79.95|79.95|79.92|79.94|2105
1595271000|2020-07-20 18:50:00|79.9|79.96|79.87|79.93|2800
1595271300|2020-07-20 18:55:00|79.96|80.03|79.91|79.92|2680
1595271600|2020-07-20 19:00:00|79.835|79.85|79.81|79.84|1746
1595271900|2020-07-20 19:05:00|79.85|79.98|79.84|79.95|3803
1595272200|2020-07-20 19:10:00|79.99|79.99|79.94|79.94|1376
1595272500|2020-07-20 19:15:00|79.95|80|79.935|79.96|7588
1595272800|2020-07-20 19:20:00|79.99|79.99|79.88|79.88|3398
1595273100|2020-07-20 19:25:00|79.87|79.94|79.85|79.94|2484
1595273400|2020-07-20 19:30:00|79.95|80.025|79.95|80.02|14839
1595273700|2020-07-20 19:35:00|80.03|80.06|79.83|79.87|19414
1595274000|2020-07-20 19:40:00|79.91|79.97|79.89|79.905|5496
1595274300|2020-07-20 19:45:00|79.915|79.92|79.83|79.9|11018
1595274600|2020-07-20 19:50:00|79.84|80.05|79.82|79.88|28654
1595274900|2020-07-20 19:55:00|79.87|79.9|79.69|79.81|41448
1595275200|2020-07-20 20:00:00|79.83|79.83|79.83|79.83|34927
1595276700|2020-07-20 20:25:00|80.106|80.106|80.106|80.106|0
1595289300|2020-07-20 23:55:00|79.83|79.83|79.83|79.83|0
1595330700|2020-07-21 11:25:00|80.75|80.75|80.75|80.75|0
1595334300|2020-07-21 12:25:00|81|81|81|81|0
1595335500|2020-07-21 12:45:00|81|81|81|81|0
1595337000|2020-07-21 13:10:00|81|81.26|81|81.25|0
1595337300|2020-07-21 13:15:00|81.25|81.25|81.25|81.25|0
1595338200|2020-07-21 13:30:00|82.195|82.195|81.495|81.84|100151
1595338500|2020-07-21 13:35:00|81.925|82.3|81.84|82.03|29985
1595338800|2020-07-21 13:40:00|81.932|83.51|81.932|82.96|54423
1595339100|2020-07-21 13:45:00|82.96|82.96|82.026|82.51|15623
1595339400|2020-07-21 13:50:00|82.37|83.27|82.37|83.15|21656
1595339700|2020-07-21 13:55:00|83.15|83.23|82.8|83.15|27370
1595340000|2020-07-21 14:00:00|83.15|83.27|82.89|83.27|24764
1595340300|2020-07-21 14:05:00|83.285|83.36|83.071|83.16|19269
1595340600|2020-07-21 14:10:00|83.125|83.79|83.08|83.62|25757
1595340900|2020-07-21 14:15:00|83.65|84.05|83.65|83.895|36563
1595341200|2020-07-21 14:20:00|83.947|84.35|83.75|84.23|26070
1595341500|2020-07-21 14:25:00|84.23|85.235|84.225|85.105|64398
1595341800|2020-07-21 14:30:00|85.1|85.36|84.84|84.968|37041
1595342100|2020-07-21 14:35:00|84.94|85.21|84.52|84.93|36765
1595342400|2020-07-21 14:40:00|84.94|85.22|84.79|84.96|17602
1595342700|2020-07-21 14:45:00|84.94|85.085|84.68|84.78|23996
1595343000|2020-07-21 14:50:00|84.78|85.06|84.75|85.03|26177
1595343300|2020-07-21 14:55:00|85.04|85.29|85.04|85.16|40614
1595343600|2020-07-21 15:00:00|85.14|85.145|84.83|84.925|10766
1595343900|2020-07-21 15:05:00|84.88|84.97|84.31|84.35|44301
1595344200|2020-07-21 15:10:00|84.39|84.39|83.82|84.37|13104
1595344500|2020-07-21 15:15:00|84.19|84.615|84.18|84.58|4480
1595344800|2020-07-21 15:20:00|84.64|84.7|84.095|84.095|8144
1595345100|2020-07-21 15:25:00|84.07|84.17|83.6|83.77|17019
1595345400|2020-07-21 15:30:00|83.81|83.905|83.64|83.75|6615
1595345700|2020-07-21 15:35:00|83.735|83.776|83.5|83.5|7097
1595346000|2020-07-21 15:40:00|83.55|83.9|83.55|83.66|12432
1595346300|2020-07-21 15:45:00|83.69|83.69|83.51|83.649|4056
1595346600|2020-07-21 15:50:00|83.585|83.585|83.22|83.35|13019
1595346900|2020-07-21 15:55:00|83.345|83.48|83.31|83.46|4327
1595347200|2020-07-21 16:00:00|83.46|83.74|83.46|83.64|3684
1595347500|2020-07-21 16:05:00|83.62|83.68|83.62|83.62|1881
1595347800|2020-07-21 16:10:00|83.64|83.64|83.4|83.45|5800
1595348100|2020-07-21 16:15:00|83.47|83.47|83.28|83.28|3008
1595348400|2020-07-21 16:20:00|83.36|83.36|83.13|83.18|4085
1595348700|2020-07-21 16:25:00|83.08|83.09|82.66|82.78|8749
1595349000|2020-07-21 16:30:00|82.88|82.98|82.88|82.9|5328
1595349300|2020-07-21 16:35:00|82.9|82.94|82.76|82.84|2316
1595349600|2020-07-21 16:40:00|82.85|82.96|82.79|82.96|4846
1595349900|2020-07-21 16:45:00|83.06|83.189|83.03|83.03|4047
1595350200|2020-07-21 16:50:00|83.015|83.12|82.96|83.035|3783
1595350500|2020-07-21 16:55:00|83.05|83.16|83.05|83.12|5040
1595350800|2020-07-21 17:00:00|83.21|83.215|83.055|83.055|2273
1595351100|2020-07-21 17:05:00|83.09|83.14|83.065|83.12|4747
1595351400|2020-07-21 17:10:00|83.12|83.12|82.84|82.84|5238
1595351700|2020-07-21 17:15:00|82.72|82.72|82.55|82.68|11261
1595352000|2020-07-21 17:20:00|82.655|82.81|82.62|82.8|3500
1595352300|2020-07-21 17:25:00|82.85|82.955|82.85|82.95|2747
1595352600|2020-07-21 17:30:00|82.91|82.97|82.86|82.89|1592
1595352900|2020-07-21 17:35:00|82.825|82.84|82.78|82.8|2907
1595353200|2020-07-21 17:40:00|82.84|83.32|82.84|83.32|18667
1595353500|2020-07-21 17:45:00|83.4|83.48|83.37|83.45|4705
1595353800|2020-07-21 17:50:00|83.5|83.505|83.38|83.43|3578
1595354100|2020-07-21 17:55:00|83.43|83.45|83.361|83.44|3301
1595354400|2020-07-21 18:00:00|83.43|83.47|83.12|83.12|3498
1595354700|2020-07-21 18:05:00|83.12|83.56|83.09|83.56|6709
1595355000|2020-07-21 18:10:00|83.69|83.96|83.58|83.85|8420
1595355300|2020-07-21 18:15:00|83.87|83.87|83.53|83.53|4351
1595355600|2020-07-21 18:20:00|83.445|83.52|83.365|83.436|6654
1595355900|2020-07-21 18:25:00|83.39|83.39|83.21|83.32|4176
1595356200|2020-07-21 18:30:00|83.3|83.3|83.215|83.28|3824
1595356500|2020-07-21 18:35:00|83.26|83.35|83.26|83.35|2381
1595356800|2020-07-21 18:40:00|83.42|83.42|83.26|83.35|3175
1595357100|2020-07-21 18:45:00|83.355|83.355|83.28|83.35|2131
1595357400|2020-07-21 18:50:00|83.32|83.345|83.295|83.295|2301
1595357700|2020-07-21 18:55:00|83.295|83.58|83.21|83.5|9077
1595358000|2020-07-21 19:00:00|83.43|83.48|83.325|83.407|3642
1595358300|2020-07-21 19:05:00|83.41|83.42|83.25|83.25|2756
1595358600|2020-07-21 19:10:00|83.26|83.27|82.93|83.13|19201
1595358900|2020-07-21 19:15:00|83.13|83.261|83.105|83.261|8208
1595359200|2020-07-21 19:20:00|83.36|83.37|83.15|83.26|7503
1595359500|2020-07-21 19:25:00|83.23|83.325|83.23|83.3|9078
1595359800|2020-07-21 19:30:00|83.34|83.89|83.34|83.746|30442
1595360100|2020-07-21 19:35:00|83.77|83.82|83.27|83.27|22699
1595360400|2020-07-21 19:40:00|83.2|83.2|82.98|83.16|16571
1595360700|2020-07-21 19:45:00|83.14|83.36|83.06|83.31|21363
1595361000|2020-07-21 19:50:00|83.28|83.295|83|83.14|22141
1595361300|2020-07-21 19:55:00|83.15|83.22|83.04|83.11|38013
1595361600|2020-07-21 20:00:00|83.19|83.19|83.19|83.19|22096
1595362200|2020-07-21 20:10:00|83.604|83.604|83.604|83.604|0
1595363400|2020-07-21 20:30:00|83.19|83.19|83.19|83.19|0
1595406000|2020-07-22 08:20:00|82|82|82|82|0
1595406900|2020-07-22 08:35:00|81.01|81.01|81|81|0
1595411400|2020-07-22 09:50:00|81|81|81|81|0
1595411700|2020-07-22 09:55:00|81|81|81|81|0
1595422200|2020-07-22 12:50:00|79.83|79.83|79.83|79.83|0
1595422500|2020-07-22 12:55:00|81.731|81.731|81.731|81.731|0
1595424600|2020-07-22 13:30:00|82.62|82.63|81.61|82.01|44027
1595424900|2020-07-22 13:35:00|82.05|82.43|81.7|81.94|39962
1595425200|2020-07-22 13:40:00|81.813|82.05|80.29|80.61|34288
1595425500|2020-07-22 13:45:00|80.465|80.72|80.33|80.53|29736
1595425800|2020-07-22 13:50:00|80.65|80.92|80.21|80.222|10767
1595426100|2020-07-22 13:55:00|80.21|80.21|79.605|79.93|15460
1595426400|2020-07-22 14:00:00|79.8|80.29|79.8|80.1|16348
1595426700|2020-07-22 14:05:00|80.16|80.16|79.67|79.9|12978
1595427000|2020-07-22 14:10:00|79.86|80.09|79.68|79.97|8391
1595427300|2020-07-22 14:15:00|79.99|80.36|79.99|80.3|5195
1595427600|2020-07-22 14:20:00|80.3|80.36|79.96|80.09|12058
1595427900|2020-07-22 14:25:00|80|80.065|79.83|79.83|9278
1595428200|2020-07-22 14:30:00|79.91|80.265|79.8|80.045|16691
1595428500|2020-07-22 14:35:00|80.045|80.31|80.045|80.28|4419
1595428800|2020-07-22 14:40:00|80.18|80.25|80|80.223|11709
1595429100|2020-07-22 14:45:00|80.19|80.47|80.12|80.23|12757
1595429400|2020-07-22 14:50:00|80.22|80.45|80.066|80.14|9684
1595429700|2020-07-22 14:55:00|80.18|80.24|79.86|79.99|25939
1595430000|2020-07-22 15:00:00|80|80.15|80|80.09|2737
1595430300|2020-07-22 15:05:00|80.1|80.29|79.8|80.29|31827
1595430600|2020-07-22 15:10:00|80.21|80.21|79.9|79.98|3981
1595430900|2020-07-22 15:15:00|79.91|80.105|79.81|80.105|7077
1595431200|2020-07-22 15:20:00|80.04|80.4|79.99|80.21|6286
1595431500|2020-07-22 15:25:00|80.44|80.611|80.44|80.5|5896
1595431800|2020-07-22 15:30:00|80.52|80.93|80.52|80.685|7778
1595432100|2020-07-22 15:35:00|80.71|80.83|80.58|80.6|9270
1595432400|2020-07-22 15:40:00|80.54|80.7|80.39|80.7|3785
1595432700|2020-07-22 15:45:00|80.59|80.635|80.53|80.53|4476
1595433000|2020-07-22 15:50:00|80.46|80.5|80.39|80.39|2394
1595433300|2020-07-22 15:55:00|80.4|80.44|80.36|80.37|1975
1595433600|2020-07-22 16:00:00|80.5|80.5|80.25|80.25|2881
1595433900|2020-07-22 16:05:00|80.25|80.3|80.22|80.25|1649
1595434200|2020-07-22 16:10:00|80.25|80.48|80.25|80.39|1992
1595434500|2020-07-22 16:15:00|80.4|80.48|80.3|80.335|3058
1595434800|2020-07-22 16:20:00|80.36|80.38|80.265|80.265|1970
1595435400|2020-07-22 16:30:00|80.12|80.14|80.045|80.045|14298
1595435700|2020-07-22 16:35:00|80.07|80.13|80.07|80.115|1513
1595436000|2020-07-22 16:40:00|80.045|80.09|80.029|80.09|3038
1595436300|2020-07-22 16:45:00|80.03|80.07|79.97|79.98|6097
1595436600|2020-07-22 16:50:00|79.96|80.043|79.96|80.03|4510
1595436900|2020-07-22 16:55:00|80.05|80.14|80|80.14|3278
1595437200|2020-07-22 17:00:00|80.15|80.15|80|80.06|2861
1595437500|2020-07-22 17:05:00|80.11|80.17|80.01|80.05|2905
1595437800|2020-07-22 17:10:00|80.11|80.464|80.11|80.26|4859
1595438100|2020-07-22 17:15:00|80.23|80.235|80.13|80.18|2872
1595438400|2020-07-22 17:20:00|80.21|80.217|80.08|80.1|1434
1595438700|2020-07-22 17:25:00|80.06|80.08|80|80.055|3002
1595439000|2020-07-22 17:30:00|80.09|80.155|80.05|80.08|5593
1595439300|2020-07-22 17:35:00|80.07|80.09|80.01|80.04|4151
1595439600|2020-07-22 17:40:00|80.04|80.17|80.04|80.16|5011
1595439900|2020-07-22 17:45:00|80.135|80.19|80.105|80.14|1582
1595440200|2020-07-22 17:50:00|80.13|80.13|80.015|80.075|3303
1595440500|2020-07-22 17:55:00|80.13|80.14|80|80.01|4751
1595440800|2020-07-22 18:00:00|80.01|80.06|80.01|80.055|1544
1595441100|2020-07-22 18:05:00|80.03|80.08|79.97|80.06|6409
1595441400|2020-07-22 18:10:00|80.06|80.07|80|80.03|4738
1595441700|2020-07-22 18:15:00|80.04|80.06|79.97|80.03|5322
1595442000|2020-07-22 18:20:00|80.01|80.04|79.96|80|18525
1595442300|2020-07-22 18:25:00|80.025|80.07|79.87|79.97|10353
1595442600|2020-07-22 18:30:00|79.975|79.98|79.87|79.94|2093
1595442900|2020-07-22 18:35:00|79.885|79.97|79.885|79.97|3936
1595443200|2020-07-22 18:40:00|79.95|79.98|79.88|79.97|7056
1595443500|2020-07-22 18:45:00|79.97|79.97|79.93|79.93|3968
1595443800|2020-07-22 18:50:00|79.96|80.09|79.96|80.06|4909
1595444100|2020-07-22 18:55:00|80.03|80.06|79.96|79.975|4003
1595444400|2020-07-22 19:00:00|80|80.05|80|80.005|3461
1595444700|2020-07-22 19:05:00|80|80.07|80|80.04|2498
1595445000|2020-07-22 19:10:00|80.04|80.198|80.04|80.198|3290
1595445300|2020-07-22 19:15:00|80.17|80.2|80.12|80.2|1477
1595445600|2020-07-22 19:20:00|80.17|80.192|80.04|80.13|3590
1595445900|2020-07-22 19:25:00|80.13|80.18|80.05|80.09|3606
1595446200|2020-07-22 19:30:00|80.1|80.32|80.1|80.15|7552
1595446500|2020-07-22 19:35:00|80.18|80.23|80.15|80.15|7303
1595446800|2020-07-22 19:40:00|80.11|80.16|80.02|80.1|7987
1595447100|2020-07-22 19:45:00|80.14|80.18|80.04|80.11|8828
1595447400|2020-07-22 19:50:00|80.12|80.21|80.03|80.14|22400
1595447700|2020-07-22 19:55:00|80.14|80.16|79.95|79.95|78055
1595448000|2020-07-22 20:00:00|79.99|79.99|79.99|79.99|31016
1595450400|2020-07-22 20:40:00|79.99|79.99|79.99|79.99|0
1595507700|2020-07-23 12:35:00|80.018|80.018|80.018|80.018|0
1595511000|2020-07-23 13:30:00|80.36|80.36|79.75|79.75|37161
1595511300|2020-07-23 13:35:00|80.11|80.11|79.76|79.76|5149
1595511600|2020-07-23 13:40:00|79.695|79.82|79.695|79.8|3095
1595511900|2020-07-23 13:45:00|79.526|79.75|79.116|79.41|8788
1595512200|2020-07-23 13:50:00|79.53|79.6|79.425|79.6|2374
1595512500|2020-07-23 13:55:00|79.7|80.03|79.57|80.03|4260
1595512800|2020-07-23 14:00:00|80.025|80.025|79.735|79.99|3470
1595513100|2020-07-23 14:05:00|79.97|79.97|79.63|79.69|1788
1595513400|2020-07-23 14:10:00|79.795|79.795|79.28|79.378|5752
1595513700|2020-07-23 14:15:00|79.35|79.43|79.17|79.18|4295
1595514000|2020-07-23 14:20:00|79.21|79.22|78.82|79|9439
1595514300|2020-07-23 14:25:00|79.04|79.08|78.94|79.08|3116
1595514600|2020-07-23 14:30:00|79.14|79.275|79.1|79.275|2531
1595514900|2020-07-23 14:35:00|79.43|79.65|79.36|79.65|2608
1595515200|2020-07-23 14:40:00|79.49|79.69|79.49|79.54|2803
1595515500|2020-07-23 14:45:00|79.571|79.71|79.54|79.634|2862
1595515800|2020-07-23 14:50:00|79.69|79.69|79.565|79.565|925
1595516100|2020-07-23 14:55:00|79.485|79.51|79.295|79.295|3059
1595516400|2020-07-23 15:00:00|79.384|79.51|79.14|79.18|4585
1595516700|2020-07-23 15:05:00|79.01|79.22|79.01|79.145|1631
1595517000|2020-07-23 15:10:00|79.18|79.4|79.155|79.36|2903
1595517300|2020-07-23 15:15:00|79.27|79.44|79.27|79.44|1932
1595517600|2020-07-23 15:20:00|79.327|79.43|79.27|79.27|2618
1595517900|2020-07-23 15:25:00|79.27|79.39|79.05|79.05|6899
1595518200|2020-07-23 15:30:00|79.03|79.055|78.94|78.95|4612
1595518500|2020-07-23 15:35:00|78.93|79.24|78.88|79.24|9547
1595518800|2020-07-23 15:40:00|79.154|79.23|79.11|79.18|735
1595519100|2020-07-23 15:45:00|79.24|79.315|79.11|79.14|5499
1595519400|2020-07-23 15:50:00|79.13|79.37|79.13|79.36|2781
1595519700|2020-07-23 15:55:00|79.41|79.41|79.14|79.165|3410
1595520000|2020-07-23 16:00:00|79.08|79.19|79.05|79.06|2321
1595520300|2020-07-23 16:05:00|79.09|79.195|78.957|79.06|2444
1595520600|2020-07-23 16:10:00|78.95|79.17|78.95|79.02|3890
1595520900|2020-07-23 16:15:00|79.06|79.06|78.88|78.88|8371
1595521200|2020-07-23 16:20:00|78.875|78.96|78.78|78.78|8378
1595521500|2020-07-23 16:25:00|78.84|78.94|78.675|78.71|8773
1595521800|2020-07-23 16:30:00|78.71|78.88|78.02|78.075|32771
1595522100|2020-07-23 16:35:00|78.09|78.09|77.79|77.79|11525
1595522400|2020-07-23 16:40:00|77.82|77.925|77.7|77.8|18675
1595522700|2020-07-23 16:45:00|77.855|77.867|77.66|77.79|8386
1595523000|2020-07-23 16:50:00|77.78|77.78|77.19|77.24|11689
1595523300|2020-07-23 16:55:00|77.28|77.78|77.25|77.78|13869
1595523600|2020-07-23 17:00:00|77.65|77.8|77.59|77.69|4496
1595523900|2020-07-23 17:05:00|77.75|77.9|77.61|77.61|20709
1595524200|2020-07-23 17:10:00|77.6|77.93|77.54|77.74|4408
1595524500|2020-07-23 17:15:00|77.753|77.771|77.495|77.495|2379
1595524800|2020-07-23 17:20:00|77.522|77.659|77.34|77.45|3992
1595525100|2020-07-23 17:25:00|77.53|77.65|77.48|77.5|2571
1595525400|2020-07-23 17:30:00|77.53|77.72|77.47|77.47|2947
1595525700|2020-07-23 17:35:00|77.47|77.515|77.395|77.395|5782
1595526000|2020-07-23 17:40:00|77.41|77.45|77.34|77.34|5353
1595526300|2020-07-23 17:45:00|77.337|77.38|77.1|77.19|8912
1595526600|2020-07-23 17:50:00|77.21|77.275|77.11|77.11|4703
1595526900|2020-07-23 17:55:00|77.11|77.37|77.11|77.37|3639
1595527200|2020-07-23 18:00:00|77.34|77.34|76.83|76.83|11614
1595527500|2020-07-23 18:05:00|76.841|77.07|76.84|77.03|4526
1595527800|2020-07-23 18:10:00|77.02|77.02|76.83|76.99|6463
1595528100|2020-07-23 18:15:00|77.05|77.05|76.66|76.93|10420
1595528400|2020-07-23 18:20:00|77.05|77.06|76.92|77.06|2620
1595528700|2020-07-23 18:25:00|77.3|77.48|77.28|77.48|3828
1595529000|2020-07-23 18:30:00|77.48|77.57|77.33|77.57|2103
1595529300|2020-07-23 18:35:00|77.56|77.58|77.39|77.42|2943
1595529600|2020-07-23 18:40:00|77.36|77.5|77.3|77.36|5129
1595529900|2020-07-23 18:45:00|77.245|77.52|77.245|77.52|2962
1595530200|2020-07-23 18:50:00|77.64|77.64|77.46|77.58|2582
1595530500|2020-07-23 18:55:00|77.58|77.63|77.42|77.5|1703
1595530800|2020-07-23 19:00:00|77.612|77.612|77.26|77.375|4085
1595531100|2020-07-23 19:05:00|77.42|77.59|77.32|77.38|4767
1595531400|2020-07-23 19:10:00|77.33|77.44|77.22|77.41|3106
1595531700|2020-07-23 19:15:00|77.41|77.69|77.37|77.49|3810
1595532000|2020-07-23 19:20:00|77.49|77.84|77.41|77.71|6371
1595532300|2020-07-23 19:25:00|77.66|77.7|77.51|77.57|5057
1595532600|2020-07-23 19:30:00|77.51|77.615|77.325|77.56|9322
1595532900|2020-07-23 19:35:00|77.62|77.75|77.5|77.68|9975
1595533200|2020-07-23 19:40:00|77.69|77.69|77.38|77.51|15747
1595533500|2020-07-23 19:45:00|77.5|77.58|77.38|77.38|17051
1595533800|2020-07-23 19:50:00|77.37|77.65|77.31|77.615|28873
1595534100|2020-07-23 19:55:00|77.63|77.73|77.49|77.62|55349
1595534400|2020-07-23 20:00:00|77.62|77.62|77.62|77.62|22717
1595589300|2020-07-24 11:15:00|76.53|76.53|76.5|76.5|0
1595591400|2020-07-24 11:50:00|76.25|76.25|76.25|76.25|0
1595593200|2020-07-24 12:20:00|76.25|76.25|76.25|76.25|0
1595594100|2020-07-24 12:35:00|76.25|76.25|76.25|76.25|0
1595597400|2020-07-24 13:30:00|74.51|76.38|74.51|76.1|75124
1595597700|2020-07-24 13:35:00|75.94|76.4|75.53|75.92|28675
1595598000|2020-07-24 13:40:00|76.05|76.72|76.05|76.72|33108
1595598300|2020-07-24 13:45:00|76.69|76.71|76.35|76.51|15795
1595598600|2020-07-24 13:50:00|76.54|76.89|76.23|76.6|46963
1595598900|2020-07-24 13:55:00|76.53|76.94|76.24|76.88|39646
1595599200|2020-07-24 14:00:00|77|77.145|76.085|76.4|31143
1595599500|2020-07-24 14:05:00|76.245|76.782|75.7|76.63|21668
1595599800|2020-07-24 14:10:00|76.65|76.66|76.22|76.245|7882
1595600100|2020-07-24 14:15:00|76.33|76.451|76.17|76.451|16501
1595600400|2020-07-24 14:20:00|76.32|76.55|76.32|76.54|14534
1595600700|2020-07-24 14:25:00|76.54|77.1|76.52|76.92|17211
1595601000|2020-07-24 14:30:00|76.98|76.98|76.7|76.88|12643
1595601300|2020-07-24 14:35:00|76.73|77.01|76.47|76.47|6894
1595601600|2020-07-24 14:40:00|76.66|77.01|76.655|76.775|6050
1595601900|2020-07-24 14:45:00|76.8|76.8|76.64|76.79|3546
1595602200|2020-07-24 14:50:00|76.95|77.15|76.64|76.835|15700
1595602500|2020-07-24 14:55:00|76.796|77.09|76.74|77.05|14846
1595602800|2020-07-24 15:00:00|77|77.1|76.94|77|8505
1595603100|2020-07-24 15:05:00|76.99|77|76.7|76.9|14177
1595603400|2020-07-24 15:10:00|76.925|76.925|76.83|76.92|414
1595603700|2020-07-24 15:15:00|76.915|77.029|76.645|76.645|1965
1595604000|2020-07-24 15:20:00|76.81|76.85|76.7|76.72|2312
1595604300|2020-07-24 15:25:00|76.74|77.08|76.74|77.02|22126
1595604600|2020-07-24 15:30:00|76.9|76.91|76.7|76.7|2963
1595604900|2020-07-24 15:35:00|76.7|76.94|76.68|76.89|2821
1595605200|2020-07-24 15:40:00|76.85|76.9|76.7|76.836|3443
1595605500|2020-07-24 15:45:00|76.89|76.89|76.78|76.805|2011
1595605800|2020-07-24 15:50:00|76.785|76.8|76.72|76.73|2355
1595606100|2020-07-24 15:55:00|76.69|76.895|76.59|76.86|9664
1595606400|2020-07-24 16:00:00|76.88|76.88|76.71|76.71|4194
1595606700|2020-07-24 16:05:00|76.64|76.78|76.64|76.7|1932
1595607000|2020-07-24 16:10:00|76.82|76.82|76.4|76.4|4076
1595607300|2020-07-24 16:15:00|76.43|76.47|76.375|76.41|1456
1595607600|2020-07-24 16:20:00|76.41|76.49|76.33|76.45|5916
1595607900|2020-07-24 16:25:00|76.46|76.9|76.43|76.9|4032
1595608200|2020-07-24 16:30:00|76.92|76.92|76.61|76.72|2916
1595608500|2020-07-24 16:35:00|76.7|76.7|76.52|76.56|1059
1595608800|2020-07-24 16:40:00|76.53|76.77|76.52|76.675|8747
1595609100|2020-07-24 16:45:00|76.62|76.62|76.36|76.51|2499
1595609400|2020-07-24 16:50:00|76.41|76.55|76.32|76.5|5758
1595609700|2020-07-24 16:55:00|76.465|76.56|76.42|76.42|8755
1595610000|2020-07-24 17:00:00|76.53|76.53|76.29|76.31|13128
1595610300|2020-07-24 17:05:00|76.4|76.44|76.19|76.19|8426
1595610600|2020-07-24 17:10:00|76.22|76.28|75.87|75.87|12325
1595610900|2020-07-24 17:15:00|75.82|76.15|75.79|76.02|5206
1595611200|2020-07-24 17:20:00|76.07|76.18|76.02|76.18|4265
1595611500|2020-07-24 17:25:00|76.2|76.44|76.2|76.43|4762
1595611800|2020-07-24 17:30:00|76.375|76.49|76.375|76.4|2376
1595612100|2020-07-24 17:35:00|76.44|76.52|76.35|76.47|9277
1595612400|2020-07-24 17:40:00|76.52|76.72|76.46|76.57|8375
1595612700|2020-07-24 17:45:00|76.63|76.78|76.57|76.78|12058
1595613000|2020-07-24 17:50:00|76.84|76.84|76.59|76.68|9963
1595613300|2020-07-24 17:55:00|76.72|76.79|76.72|76.78|1906
1595613600|2020-07-24 18:00:00|76.84|76.99|76.84|76.99|1161
1595613900|2020-07-24 18:05:00|76.93|77.05|76.87|77.035|4300
1595614200|2020-07-24 18:10:00|76.98|77.08|76.95|77.08|4414
1595614500|2020-07-24 18:15:00|77.08|77.1|76.96|76.96|3513
1595614800|2020-07-24 18:20:00|76.93|77.01|76.895|76.94|7289
1595615100|2020-07-24 18:25:00|76.98|77.1|76.97|77.07|2896
1595615400|2020-07-24 18:30:00|76.99|76.99|76.93|76.93|1235
1595615700|2020-07-24 18:35:00|76.85|76.88|76.84|76.88|1535
1595616000|2020-07-24 18:40:00|76.95|76.985|76.88|76.89|1654
1595616300|2020-07-24 18:45:00|76.92|76.94|76.9|76.9|1146
1595616600|2020-07-24 18:50:00|76.89|77.05|76.79|76.79|9102
1595616900|2020-07-24 18:55:00|76.8|76.99|76.79|76.99|2176
1595617200|2020-07-24 19:00:00|76.985|76.985|76.89|76.97|2383
1595617500|2020-07-24 19:05:00|76.94|77.02|76.94|76.98|2718
1595617800|2020-07-24 19:10:00|76.91|76.95|76.855|76.87|2607
1595618100|2020-07-24 19:15:00|76.87|76.87|76.77|76.78|2569
1595618400|2020-07-24 19:20:00|76.82|76.85|76.6|76.6|6869
1595618700|2020-07-24 19:25:00|76.575|76.75|76.575|76.63|3829
1595619000|2020-07-24 19:30:00|76.65|76.65|76.44|76.52|8815
1595619300|2020-07-24 19:35:00|76.54|76.79|76.54|76.71|7614
1595619600|2020-07-24 19:40:00|76.7|76.75|76.58|76.58|4005
1595619900|2020-07-24 19:45:00|76.56|76.66|76.5|76.62|9701
1595620200|2020-07-24 19:50:00|76.63|76.73|76.57|76.6|12348
1595620500|2020-07-24 19:55:00|76.52|76.69|76.41|76.53|27589
1595620800|2020-07-24 20:00:00|76.6|76.6|76.6|76.6|17828
1595624100|2020-07-24 20:55:00|76.19|76.19|76.19|76.19|0
1595624100|2020-07-24 20:55:00|76.19|76.19|76.19|76.19|0