1590576900|2020-05-27 10:55:00|51|51.01|51|51.01|0
1590577200|2020-05-27 11:00:00|51.01|51.01|50.99|50.99|0
1590577500|2020-05-27 11:05:00|50.93|50.93|50.87|50.89|0
1590577800|2020-05-27 11:10:00|50.9|50.9|50.85|50.88|0
1590578100|2020-05-27 11:15:00|50.88|50.89|50.88|50.89|0
1590578400|2020-05-27 11:20:00|50.98|50.98|50.98|50.98|0
1590578700|2020-05-27 11:25:00|50.91|50.91|50.9|50.91|0
1590579900|2020-05-27 11:45:00|50.87|50.91|50.86|50.91|0
1590580200|2020-05-27 11:50:00|50.94|50.94|50.9|50.92|0
1590580500|2020-05-27 11:55:00|50.89|50.91|50.89|50.9|0
1590580800|2020-05-27 12:00:00|50.86|50.87|50.84|50.86|0
1590581100|2020-05-27 12:05:00|50.86|50.97|50.86|50.95|0
1590581400|2020-05-27 12:10:00|50.92|50.97|50.89|50.93|0
1590581700|2020-05-27 12:15:00|50.91|50.93|50.89|50.89|0
1590582000|2020-05-27 12:20:00|50.85|50.85|50.74|50.79|0
1590582300|2020-05-27 12:25:00|50.74|50.74|50.74|50.74|0
1590582600|2020-05-27 12:30:00|50.77|50.77|50.77|50.77|0
1590582900|2020-05-27 12:35:00|50.74|50.79|50.74|50.79|0
1590583200|2020-05-27 12:40:00|50.77|50.77|50.75|50.75|0
1590583500|2020-05-27 12:45:00|50.77|50.78|50.77|50.78|0
1590583800|2020-05-27 12:50:00|50.79|50.84|50.78|50.84|0
1590584100|2020-05-27 12:55:00|50.86|50.98|50.86|50.98|0
1590584400|2020-05-27 13:00:00|50.9|50.94|50.87|50.94|0
1590584700|2020-05-27 13:05:00|50.84|50.84|50.81|50.81|0
1590585000|2020-05-27 13:10:00|50.75|50.78|50.75|50.78|0
1590585900|2020-05-27 13:25:00|50.8|50.92|50.8|50.9|0
1590586200|2020-05-27 13:30:00|50.78|50.89|50.76|50.82|161001
1590586500|2020-05-27 13:35:00|50.824|50.965|50.81|50.94|41646
1590586800|2020-05-27 13:40:00|50.93|51.05|50.89|51.015|13953
1590587100|2020-05-27 13:45:00|51.015|51.13|50.975|51.07|49067
1590587400|2020-05-27 13:50:00|51.075|51.095|50.97|51.02|32017
1590587700|2020-05-27 13:55:00|51.065|51.1|51.02|51.1|18966
1590588000|2020-05-27 14:00:00|51.085|51.335|51.07|51.33|35551
1590588300|2020-05-27 14:05:00|51.34|51.66|51.33|51.59|35301
1590588600|2020-05-27 14:10:00|51.58|51.66|51.48|51.66|33502
1590588900|2020-05-27 14:15:00|51.67|51.79|51.67|51.78|20435
1590589200|2020-05-27 14:20:00|51.741|51.75|51.59|51.66|18007
1590589500|2020-05-27 14:25:00|51.66|51.68|51.57|51.62|16151
1590589800|2020-05-27 14:30:00|51.57|51.57|51.39|51.39|23920
1590590100|2020-05-27 14:35:00|51.41|51.52|51.41|51.52|14237
1590590400|2020-05-27 14:40:00|51.53|51.58|51.5|51.575|16201
1590590700|2020-05-27 14:45:00|51.59|51.59|51.55|51.57|19038
1590591000|2020-05-27 14:50:00|51.59|51.73|51.56|51.68|20495
1590591300|2020-05-27 14:55:00|51.67|51.67|51.56|51.56|17286
1590591600|2020-05-27 15:00:00|51.545|51.72|51.545|51.7|23501
1590591900|2020-05-27 15:05:00|51.695|51.71|51.59|51.67|16260
1590592200|2020-05-27 15:10:00|51.655|51.825|51.64|51.825|18743
1590592500|2020-05-27 15:15:00|51.825|51.96|51.81|51.9|33440
1590592800|2020-05-27 15:20:00|51.91|52|51.9|51.98|12975
1590593100|2020-05-27 15:25:00|51.99|51.99|51.8|51.83|31549
1590593400|2020-05-27 15:30:00|51.82|51.935|51.79|51.93|15807
1590593700|2020-05-27 15:35:00|51.945|51.945|51.6|51.66|25066
1590594000|2020-05-27 15:40:00|51.66|51.74|51.65|51.73|5307
1590594300|2020-05-27 15:45:00|51.73|51.83|51.73|51.8|7041
1590594600|2020-05-27 15:50:00|51.8|51.81|51.76|51.79|4973
1590594900|2020-05-27 15:55:00|51.78|51.82|51.78|51.82|4810
1590595200|2020-05-27 16:00:00|51.83|51.89|51.83|51.88|4307
1590595500|2020-05-27 16:05:00|51.89|51.91|51.84|51.86|6116
1590595800|2020-05-27 16:10:00|51.87|51.89|51.86|51.885|3899
1590596100|2020-05-27 16:15:00|51.89|51.89|51.846|51.86|4023
1590596400|2020-05-27 16:20:00|51.89|51.89|51.79|51.809|4908
1590596700|2020-05-27 16:25:00|51.803|51.81|51.74|51.75|21529
1590597000|2020-05-27 16:30:00|51.74|51.8|51.73|51.785|5742
1590597300|2020-05-27 16:35:00|51.78|51.79|51.751|51.77|13264
1590597600|2020-05-27 16:40:00|51.77|51.79|51.74|51.77|4297
1590597900|2020-05-27 16:45:00|51.78|51.8|51.77|51.77|6221
1590598200|2020-05-27 16:50:00|51.77|51.78|51.73|51.73|4924
1590598500|2020-05-27 16:55:00|51.74|51.77|51.733|51.77|4232
1590598800|2020-05-27 17:00:00|51.76|51.76|51.66|51.74|13044
1590599100|2020-05-27 17:05:00|51.73|51.75|51.73|51.75|2524
1590599400|2020-05-27 17:10:00|51.73|51.735|51.7|51.72|4972
1590599700|2020-05-27 17:15:00|51.71|51.73|51.71|51.715|5014
1590600000|2020-05-27 17:20:00|51.74|51.785|51.74|51.775|10212
1590600300|2020-05-27 17:25:00|51.775|51.785|51.73|51.75|38467
1590600600|2020-05-27 17:30:00|51.745|51.745|51.69|51.715|23104
1590600900|2020-05-27 17:35:00|51.72|51.845|51.72|51.84|54200
1590601200|2020-05-27 17:40:00|51.845|51.98|51.83|51.98|128943
1590601500|2020-05-27 17:45:00|51.97|52|51.95|51.99|65498
1590601800|2020-05-27 17:50:00|51.99|51.999|51.94|51.99|21741
1590602100|2020-05-27 17:55:00|51.99|52.03|51.99|52.01|11353
1590602400|2020-05-27 18:00:00|52.02|52.09|52.02|52.025|15467
1590602700|2020-05-27 18:05:00|52.015|52.07|52.015|52.06|16408
1590603000|2020-05-27 18:10:00|52.05|52.08|52.045|52.05|16325
1590603300|2020-05-27 18:15:00|52.049|52.085|52.04|52.04|7608
1590603600|2020-05-27 18:20:00|52.055|52.07|52.02|52.04|13337
1590603900|2020-05-27 18:25:00|52.02|52.055|52.02|52.04|6452
1590604200|2020-05-27 18:30:00|52.05|52.05|52.01|52.02|3759
1590604500|2020-05-27 18:35:00|51.995|52.025|51.99|51.99|5629
1590604800|2020-05-27 18:40:00|51.98|52.01|51.98|51.995|5370
1590605100|2020-05-27 18:45:00|51.99|52.015|51.975|52.015|10515
1590605400|2020-05-27 18:50:00|52.01|52.04|51.97|52.02|14587
1590605700|2020-05-27 18:55:00|52.02|52.04|52.005|52.03|7692
1590606000|2020-05-27 19:00:00|52.04|52.04|51.99|52.01|6547
1590606300|2020-05-27 19:05:00|52.01|52.015|51.98|51.985|8389
1590606600|2020-05-27 19:10:00|51.99|52.02|51.98|52.015|6264
1590606900|2020-05-27 19:15:00|52.015|52.015|51.985|52.015|19280
1590607200|2020-05-27 19:20:00|52.02|52.045|52.01|52.045|8149
1590607500|2020-05-27 19:25:00|52.04|52.06|52.02|52.04|9312
1590607800|2020-05-27 19:30:00|52.04|52.04|51.99|51.99|10945
1590608100|2020-05-27 19:35:00|52|52.05|51.985|52.05|7287
1590608400|2020-05-27 19:40:00|52.04|52.11|52.04|52.09|12197
1590608700|2020-05-27 19:45:00|52.11|52.12|52.07|52.12|23130
1590609000|2020-05-27 19:50:00|52.12|52.25|52.1|52.25|98278
1590609300|2020-05-27 19:55:00|52.24|52.29|52.23|52.25|86877
1590609600|2020-05-27 20:00:00|52.245|52.245|52.24|52.24|0
1590610500|2020-05-27 20:15:00|52.25|52.25|52.24|52.24|0
1590612600|2020-05-27 20:50:00|52.25|52.25|52.25|52.25|0
1590653700|2020-05-28 08:15:00|52.68|52.68|52.68|52.68|0
1590654300|2020-05-28 08:25:00|52.69|52.69|52.69|52.69|0
1590654900|2020-05-28 08:35:00|52.86|52.86|52.86|52.86|0
1590655200|2020-05-28 08:40:00|52.81|52.83|52.81|52.83|0
1590655500|2020-05-28 08:45:00|52.88|52.91|52.88|52.91|0
1590658500|2020-05-28 09:35:00|53.02|53.02|53.02|53.02|0
1590658800|2020-05-28 09:40:00|53.1|53.1|53.1|53.1|0
1590659400|2020-05-28 09:50:00|53.02|53.02|53.02|53.02|0
1590659700|2020-05-28 09:55:00|53.07|53.07|53.07|53.07|0
1590660000|2020-05-28 10:00:00|53.05|53.05|53.05|53.05|0
1590660600|2020-05-28 10:10:00|53.21|53.21|53.21|53.21|0
1590661200|2020-05-28 10:20:00|53.19|53.19|53.19|53.19|0
1590661500|2020-05-28 10:25:00|53.25|53.25|53.25|53.25|0
1590661800|2020-05-28 10:30:00|53.27|53.27|53.27|53.27|0
1590662400|2020-05-28 10:40:00|53.29|53.29|53.29|53.29|0
1590662700|2020-05-28 10:45:00|53.31|53.31|53.31|53.31|0
1590664500|2020-05-28 11:15:00|53|53.07|53|53.07|0
1590664800|2020-05-28 11:20:00|53.1|53.19|53.1|53.19|0
1590665700|2020-05-28 11:35:00|53.07|53.11|53.07|53.09|0
1590666000|2020-05-28 11:40:00|53.09|53.14|53.09|53.14|0
1590666300|2020-05-28 11:45:00|53.12|53.12|53.12|53.12|0
1590666600|2020-05-28 11:50:00|53.15|53.15|53.15|53.15|0
1590666900|2020-05-28 11:55:00|53.15|53.2|53.15|53.17|0
1590667500|2020-05-28 12:05:00|53.18|53.24|53.18|53.24|0
1590668100|2020-05-28 12:15:00|53.091|53.17|53.091|53.17|0
1590668400|2020-05-28 12:20:00|53.24|53.24|53.2|53.2|0
1590669000|2020-05-28 12:30:00|53.2|53.2|53.2|53.2|0
1590669600|2020-05-28 12:40:00|53.17|53.17|53.17|53.17|0
1590669900|2020-05-28 12:45:00|53.14|53.14|53.12|53.14|0
1590670500|2020-05-28 12:55:00|53.11|53.12|52.689|52.689|0
1590670800|2020-05-28 13:00:00|52.689|53.09|52.689|53.08|0
1590671100|2020-05-28 13:05:00|53.08|53.16|53.08|53.1|0
1590671400|2020-05-28 13:10:00|53.11|53.17|53.09|53.17|0
1590671700|2020-05-28 13:15:00|53.16|53.29|53.16|53.27|0
1590672000|2020-05-28 13:20:00|53.27|53.29|53.22|53.23|0
1590672300|2020-05-28 13:25:00|53.26|53.3|53.24|53.29|0
1590672600|2020-05-28 13:30:00|53.27|53.39|53.25|53.39|533486
1590672900|2020-05-28 13:35:00|53.39|53.54|53.37|53.41|45618
1590673200|2020-05-28 13:40:00|53.4|53.47|53.26|53.275|15208
1590673500|2020-05-28 13:45:00|53.29|53.32|53.24|53.25|17714
1590673800|2020-05-28 13:50:00|53.24|53.33|53.235|53.32|20431
1590674100|2020-05-28 13:55:00|53.32|53.35|53.245|53.27|14455
1590674400|2020-05-28 14:00:00|53.275|53.39|53.25|53.38|26546
1590674700|2020-05-28 14:05:00|53.39|53.619|53.389|53.619|17555
1590675000|2020-05-28 14:10:00|53.63|53.68|53.58|53.65|12463
1590675300|2020-05-28 14:15:00|53.66|53.68|53.57|53.6|19602
1590675600|2020-05-28 14:20:00|53.605|53.65|53.605|53.61|10256
1590675900|2020-05-28 14:25:00|53.615|53.73|53.615|53.69|12754
1590676200|2020-05-28 14:30:00|53.69|53.69|53.61|53.63|9172
1590676500|2020-05-28 14:35:00|53.62|53.73|53.62|53.72|18717
1590676800|2020-05-28 14:40:00|53.73|53.77|53.685|53.75|18143
1590677100|2020-05-28 14:45:00|53.75|53.8|53.74|53.77|11367
1590677400|2020-05-28 14:50:00|53.79|53.85|53.76|53.85|14840
1590677700|2020-05-28 14:55:00|53.84|53.87|53.71|53.73|11823
1590678000|2020-05-28 15:00:00|53.76|53.89|53.76|53.89|32056
1590678300|2020-05-28 15:05:00|53.9|53.95|53.89|53.9|23701
1590678600|2020-05-28 15:10:00|53.92|53.93|53.86|53.909|20342
1590678900|2020-05-28 15:15:00|53.885|53.93|53.87|53.92|215194
1590679200|2020-05-28 15:20:00|53.91|53.925|53.79|53.86|28573
1590679500|2020-05-28 15:25:00|53.86|53.91|53.842|53.91|141289
1590679800|2020-05-28 15:30:00|53.91|53.95|53.84|53.93|28320
1590680100|2020-05-28 15:35:00|53.92|53.93|53.76|53.76|6888
1590680400|2020-05-28 15:40:00|53.76|53.8|53.725|53.725|10706
1590680700|2020-05-28 15:45:00|53.725|53.755|53.72|53.72|407357
1590681000|2020-05-28 15:50:00|53.72|53.741|53.71|53.71|10530
1590681300|2020-05-28 15:55:00|53.71|53.725|53.68|53.72|7033
1590681600|2020-05-28 16:00:00|53.72|53.75|53.71|53.74|7068
1590681900|2020-05-28 16:05:00|53.716|53.76|53.716|53.74|4401
1590682200|2020-05-28 16:10:00|53.73|53.76|53.72|53.76|9592
1590682500|2020-05-28 16:15:00|53.77|53.835|53.77|53.83|7422
1590682800|2020-05-28 16:20:00|53.83|53.85|53.81|53.81|11507
1590683100|2020-05-28 16:25:00|53.82|53.84|53.8|53.84|2367
1590683400|2020-05-28 16:30:00|53.87|53.92|53.86|53.92|3506
1590683700|2020-05-28 16:35:00|53.911|53.97|53.91|53.95|6482
1590684000|2020-05-28 16:40:00|53.95|53.95|53.897|53.897|8529
1590684300|2020-05-28 16:45:00|53.9|53.935|53.896|53.92|3440
1590684600|2020-05-28 16:50:00|53.92|53.97|53.905|53.955|6142
1590684900|2020-05-28 16:55:00|53.96|53.96|53.92|53.924|8172
1590685200|2020-05-28 17:00:00|53.901|53.92|53.85|53.9|9866
1590685500|2020-05-28 17:05:00|53.899|53.915|53.86|53.88|2661
1590685800|2020-05-28 17:10:00|53.89|53.905|53.88|53.905|4326
1590686100|2020-05-28 17:15:00|53.91|53.93|53.905|53.93|1750
1590686400|2020-05-28 17:20:00|53.93|53.93|53.86|53.86|3595
1590686700|2020-05-28 17:25:00|53.845|53.875|53.83|53.875|5683
1590687000|2020-05-28 17:30:00|53.875|53.88|53.8|53.807|12605
1590687300|2020-05-28 17:35:00|53.805|53.835|53.805|53.815|7031
1590687600|2020-05-28 17:40:00|53.81|53.82|53.805|53.805|10033
1590687900|2020-05-28 17:45:00|53.805|53.805|53.76|53.77|12486
1590688200|2020-05-28 17:50:00|53.767|53.767|53.705|53.73|29598
1590688500|2020-05-28 17:55:00|53.735|53.79|53.735|53.77|11384
1590688800|2020-05-28 18:00:00|53.765|53.77|53.71|53.72|18041
1590689100|2020-05-28 18:05:00|53.715|53.75|53.695|53.7|13521
1590689400|2020-05-28 18:10:00|53.685|53.69|53.63|53.655|12182
1590689700|2020-05-28 18:15:00|53.635|53.68|53.635|53.68|8306
1590690000|2020-05-28 18:20:00|53.66|53.71|53.66|53.69|7831
1590690300|2020-05-28 18:25:00|53.69|53.69|53.635|53.64|9857
1590690600|2020-05-28 18:30:00|53.65|53.72|53.641|53.72|10381
1590690900|2020-05-28 18:35:00|53.72|53.72|53.69|53.705|10432
1590691200|2020-05-28 18:40:00|53.71|53.72|53.67|53.71|8394
1590691500|2020-05-28 18:45:00|53.71|53.72|53.7|53.71|12011
1590691800|2020-05-28 18:50:00|53.71|53.72|53.68|53.69|9784
1590692100|2020-05-28 18:55:00|53.7|53.74|53.665|53.735|10447
1590692400|2020-05-28 19:00:00|53.74|53.79|53.73|53.79|8885
1590692700|2020-05-28 19:05:00|53.79|53.83|53.77|53.8|7936
1590693000|2020-05-28 19:10:00|53.795|53.86|53.795|53.86|7129
1590693300|2020-05-28 19:15:00|53.85|53.855|53.71|53.72|14242
1590693600|2020-05-28 19:20:00|53.7|53.705|53.67|53.705|7164
1590693900|2020-05-28 19:25:00|53.69|53.74|53.665|53.665|7539
1590694200|2020-05-28 19:30:00|53.66|53.696|53.59|53.606|12558
1590694500|2020-05-28 19:35:00|53.6|53.63|53.56|53.6|16746
1590694800|2020-05-28 19:40:00|53.585|53.629|53.56|53.615|16700
1590695100|2020-05-28 19:45:00|53.61|53.625|53.555|53.56|28041
1590695400|2020-05-28 19:50:00|53.56|53.64|53.51|53.58|30650
1590695700|2020-05-28 19:55:00|53.58|53.66|53.58|53.6|60671
1590696000|2020-05-28 20:00:00|53.61|53.61|53.61|53.61|0
1590696900|2020-05-28 20:15:00|53.61|53.61|53.61|53.61|0
1590697800|2020-05-28 20:30:00|53.52|53.52|53.51|53.51|0
1590701100|2020-05-28 21:25:00|53.61|53.61|53.61|53.61|0
1590707400|2020-05-28 23:10:00|54.2|54.2|54.2|54.2|0
1590745500|2020-05-29 09:45:00|53.96|53.96|53.96|53.96|0
1590755700|2020-05-29 12:35:00|54.5|54.5|54.5|54.5|0
1590758100|2020-05-29 13:15:00|54.41|54.42|54.41|54.42|0
1590758700|2020-05-29 13:25:00|54.44|54.44|54.41|54.41|0
1590759000|2020-05-29 13:30:00|54.49|54.52|54.36|54.42|82782
1590759300|2020-05-29 13:35:00|54.43|54.43|54.095|54.14|34828
1590759600|2020-05-29 13:40:00|54.15|54.23|54.11|54.21|21061
1590759900|2020-05-29 13:45:00|54.2|54.21|54.075|54.11|21700
1590760200|2020-05-29 13:50:00|54.1|54.26|54.1|54.26|8213
1590760500|2020-05-29 13:55:00|54.26|54.26|54.12|54.13|13970
1590760800|2020-05-29 14:00:00|54.14|54.34|54.14|54.34|17959
1590761100|2020-05-29 14:05:00|54.34|54.39|54.31|54.31|12992
1590761400|2020-05-29 14:10:00|54.31|54.35|54.23|54.23|25761
1590761700|2020-05-29 14:15:00|54.2|54.23|54.06|54.06|37188
1590762000|2020-05-29 14:20:00|54.07|54.1|53.98|54.1|16964
1590762300|2020-05-29 14:25:00|54.11|54.12|54.02|54.029|31251
1590762600|2020-05-29 14:30:00|54.03|54.195|54.03|54.14|21093
1590762900|2020-05-29 14:35:00|54.15|54.15|54.06|54.121|19130
1590763200|2020-05-29 14:40:00|54.1|54.105|54.01|54.105|13790
1590763500|2020-05-29 14:45:00|54.1|54.12|53.985|54.01|23462
1590763800|2020-05-29 14:50:00|54.015|54.025|53.91|53.92|21216
1590764100|2020-05-29 14:55:00|53.92|54.03|53.915|53.98|26459
1590764400|2020-05-29 15:00:00|53.99|54.01|53.775|53.78|21788
1590764700|2020-05-29 15:05:00|53.77|53.81|53.68|53.735|35835
1590765000|2020-05-29 15:10:00|53.73|53.83|53.695|53.83|17269
1590765300|2020-05-29 15:15:00|53.83|53.89|53.815|53.89|19857
1590765600|2020-05-29 15:20:00|53.88|53.91|53.79|53.81|21649
1590765900|2020-05-29 15:25:00|53.81|53.81|53.64|53.68|64053
1590766200|2020-05-29 15:30:00|53.66|54.01|53.65|54.01|74684
1590766500|2020-05-29 15:35:00|54.01|54.01|53.86|53.87|23578
1590766800|2020-05-29 15:40:00|53.865|53.89|53.85|53.865|11808
1590767100|2020-05-29 15:45:00|53.88|53.88|53.78|53.79|7912
1590767400|2020-05-29 15:50:00|53.78|53.81|53.755|53.77|3596
1590767700|2020-05-29 15:55:00|53.78|53.85|53.78|53.84|10900
1590768000|2020-05-29 16:00:00|53.87|53.88|53.84|53.87|5791
1590768300|2020-05-29 16:05:00|53.87|53.87|53.835|53.835|7034
1590768600|2020-05-29 16:10:00|53.835|53.87|53.8|53.81|4421
1590768900|2020-05-29 16:15:00|53.81|53.81|53.73|53.755|10633
1590769200|2020-05-29 16:20:00|53.75|53.8|53.73|53.78|3546
1590769500|2020-05-29 16:25:00|53.78|53.82|53.78|53.82|18231
1590769800|2020-05-29 16:30:00|53.795|53.805|53.735|53.735|14015
1590770100|2020-05-29 16:35:00|53.74|53.82|53.73|53.82|8665
1590770400|2020-05-29 16:40:00|53.815|53.85|53.815|53.83|11850
1590770700|2020-05-29 16:45:00|53.82|53.82|53.76|53.765|18559
1590771000|2020-05-29 16:50:00|53.76|53.76|53.57|53.66|29263
1590771300|2020-05-29 16:55:00|53.655|53.92|53.655|53.86|35641
1590771600|2020-05-29 17:00:00|53.84|53.85|53.795|53.795|4024
1590771900|2020-05-29 17:05:00|53.8|53.8|53.735|53.76|23571
1590772200|2020-05-29 17:10:00|53.755|53.779|53.725|53.74|14588
1590772500|2020-05-29 17:15:00|53.755|53.79|53.73|53.75|10937
1590772800|2020-05-29 17:20:00|53.75|53.765|53.72|53.74|6196
1590773100|2020-05-29 17:25:00|53.73|53.76|53.73|53.75|2407
1590773400|2020-05-29 17:30:00|53.74|53.779|53.74|53.77|6096
1590773700|2020-05-29 17:35:00|53.77|53.77|53.71|53.75|29304
1590774000|2020-05-29 17:40:00|53.74|53.77|53.7|53.725|7758
1590774300|2020-05-29 17:45:00|53.72|53.77|53.694|53.71|35957
1590774600|2020-05-29 17:50:00|53.718|53.718|53.65|53.69|5103
1590774900|2020-05-29 17:55:00|53.7|53.72|53.65|53.68|9268
1590775200|2020-05-29 18:00:00|53.688|53.72|53.65|53.68|41521
1590775500|2020-05-29 18:05:00|53.675|53.82|53.67|53.81|30393
1590775800|2020-05-29 18:10:00|53.81|53.86|53.78|53.78|14532
1590776100|2020-05-29 18:15:00|53.79|53.79|53.75|53.77|8985
1590776400|2020-05-29 18:20:00|53.81|53.815|53.75|53.8|13320
1590776700|2020-05-29 18:25:00|53.8|53.87|53.785|53.83|8458
1590777000|2020-05-29 18:30:00|53.83|53.86|53.8|53.82|8880
1590777300|2020-05-29 18:35:00|53.82|53.82|53.78|53.81|10547
1590777600|2020-05-29 18:40:00|53.81|53.81|53.77|53.77|5794
1590777900|2020-05-29 18:45:00|53.778|53.785|53.71|53.71|7318
1590778200|2020-05-29 18:50:00|53.72|53.72|53.58|53.63|20447
1590778500|2020-05-29 18:55:00|53.63|53.97|53.63|53.97|22424
1590778800|2020-05-29 19:00:00|53.99|54.1|53.99|54.08|20699
1590779100|2020-05-29 19:05:00|54.06|54.08|53.99|53.99|11074
1590779400|2020-05-29 19:10:00|53.99|54.02|53.94|53.95|10216
1590779700|2020-05-29 19:15:00|53.94|53.95|53.89|53.94|4252
1590780000|2020-05-29 19:20:00|53.97|54.05|53.96|54.05|17543
1590780300|2020-05-29 19:25:00|54.04|54.04|53.88|53.88|16631
1590780600|2020-05-29 19:30:00|53.9|53.98|53.885|53.92|11611
1590780900|2020-05-29 19:35:00|53.925|53.94|53.89|53.93|9964
1590781200|2020-05-29 19:40:00|53.93|53.989|53.9|53.989|11174
1590781500|2020-05-29 19:45:00|54.005|54.01|53.94|53.98|25611
1590781800|2020-05-29 19:50:00|53.99|54.09|53.99|54.05|26634
1590782100|2020-05-29 19:55:00|54.05|54.13|54.05|54.09|44715
1590782400|2020-05-29 20:00:00|54.05|54.05|54.05|54.05|0
1590783300|2020-05-29 20:15:00|54.05|54.05|54.05|54.05|0
1590788400|2020-05-29 21:40:00|54.05|54.05|54.05|54.05|0
1590999300|2020-06-01 08:15:00|54.29|54.34|54.28|54.34|0
1590999600|2020-06-01 08:20:00|54.32|54.38|54.22|54.22|0
1591000200|2020-06-01 08:30:00|54.28|54.29|54.22|54.24|0
1591000500|2020-06-01 08:35:00|54.28|54.28|54.28|54.28|0
1591001100|2020-06-01 08:45:00|54.1|54.1|54.1|54.1|0
1591002300|2020-06-01 09:05:00|54.04|54.04|54.04|54.04|0
1591002600|2020-06-01 09:10:00|54.04|54.04|54.04|54.04|0
1591004100|2020-06-01 09:35:00|54.05|54.05|54.05|54.05|0
1591005000|2020-06-01 09:50:00|54.1|54.1|54.09|54.09|0
1591005600|2020-06-01 10:00:00|53.94|53.94|53.94|53.94|0
1591006500|2020-06-01 10:15:00|53.95|53.95|53.95|53.95|0
1591006800|2020-06-01 10:20:00|53.98|53.99|53.98|53.99|0
1591009500|2020-06-01 11:05:00|53.81|53.81|53.81|53.81|0
1591009800|2020-06-01 11:10:00|53.92|53.92|53.92|53.92|0
1591011900|2020-06-01 11:45:00|53.98|53.98|53.98|53.98|0
1591015200|2020-06-01 12:40:00|53.89|53.89|53.89|53.89|0
1591015500|2020-06-01 12:45:00|53.94|53.94|53.94|53.94|0
1591015800|2020-06-01 12:50:00|53.95|53.95|53.95|53.95|0
1591018200|2020-06-01 13:30:00|54.23|54.31|54.14|54.18|85335
1591018500|2020-06-01 13:35:00|54.18|54.29|54.165|54.165|23158
1591018800|2020-06-01 13:40:00|54.17|54.23|54.13|54.2|10653
1591019100|2020-06-01 13:45:00|54.21|54.25|54.16|54.246|6344
1591019400|2020-06-01 13:50:00|54.21|54.27|54.13|54.16|9878
1591019700|2020-06-01 13:55:00|54.15|54.2|54.1|54.2|20613
1591020000|2020-06-01 14:00:00|54.205|54.22|54.05|54.05|16806
1591020300|2020-06-01 14:05:00|54.04|54.16|54.04|54.05|9824
1591020600|2020-06-01 14:10:00|54.05|54.13|54.03|54.08|10943
1591020900|2020-06-01 14:15:00|54.081|54.2|54.08|54.185|13733
1591021200|2020-06-01 14:20:00|54.2|54.26|54.2|54.26|9756
1591021500|2020-06-01 14:25:00|54.27|54.27|54.15|54.19|17897
1591021800|2020-06-01 14:30:00|54.24|54.24|54.2|54.215|4756
1591022100|2020-06-01 14:35:00|54.217|54.217|54.17|54.195|7765
1591022400|2020-06-01 14:40:00|54.2|54.23|54.17|54.18|6538
1591022700|2020-06-01 14:45:00|54.16|54.2|54.13|54.18|13344
1591023000|2020-06-01 14:50:00|54.2|54.24|54.17|54.22|6539
1591023300|2020-06-01 14:55:00|54.22|54.33|54.22|54.33|6887
1591023600|2020-06-01 15:00:00|54.31|54.375|54.25|54.28|10005
1591023900|2020-06-01 15:05:00|54.27|54.35|54.27|54.311|11167
1591024200|2020-06-01 15:10:00|54.29|54.32|54.28|54.29|18374
1591024500|2020-06-01 15:15:00|54.29|54.34|54.25|54.32|12265
1591024800|2020-06-01 15:20:00|54.33|54.39|54.31|54.39|7841
1591025100|2020-06-01 15:25:00|54.38|54.39|54.34|54.37|20552
1591025400|2020-06-01 15:30:00|54.37|54.46|54.34|54.4|16976
1591025700|2020-06-01 15:35:00|54.37|54.4|54.349|54.37|5309
1591026000|2020-06-01 15:40:00|54.37|54.405|54.37|54.385|6008
1591026300|2020-06-01 15:45:00|54.39|54.4|54.34|54.38|5851
1591026600|2020-06-01 15:50:00|54.38|54.4|54.37|54.39|4467
1591026900|2020-06-01 15:55:00|54.39|54.41|54.35|54.35|4060
1591027200|2020-06-01 16:00:00|54.35|54.35|54.29|54.325|10370
1591027500|2020-06-01 16:05:00|54.34|54.39|54.34|54.387|4978
1591027800|2020-06-01 16:10:00|54.36|54.36|54.33|54.34|4713
1591028100|2020-06-01 16:15:00|54.33|54.38|54.32|54.38|4227
1591028400|2020-06-01 16:20:00|54.38|54.38|54.325|54.37|11735
1591028700|2020-06-01 16:25:00|54.37|54.37|54.31|54.33|4054
1591029000|2020-06-01 16:30:00|54.33|54.345|54.3|54.3|2979
1591029300|2020-06-01 16:35:00|54.32|54.32|54.3|54.317|3456
1591029600|2020-06-01 16:40:00|54.319|54.339|54.3|54.339|6184
1591029900|2020-06-01 16:45:00|54.33|54.33|54.29|54.3|4748
1591030200|2020-06-01 16:50:00|54.31|54.31|54.28|54.29|5070
1591030500|2020-06-01 16:55:00|54.27|54.285|54.26|54.28|3077
1591030800|2020-06-01 17:00:00|54.28|54.28|54.26|54.28|2534
1591031100|2020-06-01 17:05:00|54.28|54.29|54.27|54.285|9189
1591031400|2020-06-01 17:10:00|54.289|54.31|54.281|54.29|4155
1591031700|2020-06-01 17:15:00|54.3|54.315|54.27|54.27|11388
1591032000|2020-06-01 17:20:00|54.27|54.28|54.26|54.28|41383
1591032300|2020-06-01 17:25:00|54.3|54.33|54.28|54.325|6109
1591032600|2020-06-01 17:30:00|54.32|54.33|54.311|54.322|10494
1591032900|2020-06-01 17:35:00|54.33|54.36|54.33|54.351|1563
1591033200|2020-06-01 17:40:00|54.36|54.36|54.315|54.345|6043
1591033500|2020-06-01 17:45:00|54.34|54.34|54.31|54.32|5318
1591033800|2020-06-01 17:50:00|54.32|54.32|54.28|54.317|3925
1591034100|2020-06-01 17:55:00|54.295|54.315|54.285|54.315|8777
1591034400|2020-06-01 18:00:00|54.315|54.36|54.31|54.35|8570
1591034700|2020-06-01 18:05:00|54.35|54.37|54.34|54.36|3142
1591035000|2020-06-01 18:10:00|54.375|54.375|54.35|54.36|5867
1591035300|2020-06-01 18:15:00|54.36|54.38|54.34|54.34|11151
1591035600|2020-06-01 18:20:00|54.33|54.33|54.315|54.32|5673
1591035900|2020-06-01 18:25:00|54.32|54.34|54.32|54.32|4380
1591036200|2020-06-01 18:30:00|54.319|54.36|54.31|54.36|6458
1591036500|2020-06-01 18:35:00|54.36|54.45|54.348|54.44|6095
1591036800|2020-06-01 18:40:00|54.44|54.455|54.43|54.45|3790
1591037100|2020-06-01 18:45:00|54.435|54.455|54.42|54.44|4133
1591037400|2020-06-01 18:50:00|54.44|54.49|54.44|54.49|6376
1591037700|2020-06-01 18:55:00|54.497|54.497|54.47|54.485|4061
1591038000|2020-06-01 19:00:00|54.49|54.53|54.49|54.53|5441
1591038300|2020-06-01 19:05:00|54.51|54.54|54.47|54.52|5464
1591038600|2020-06-01 19:10:00|54.52|54.525|54.45|54.47|8154
1591038900|2020-06-01 19:15:00|54.465|54.465|54.42|54.421|10805
1591039200|2020-06-01 19:20:00|54.43|54.47|54.43|54.47|10567
1591039500|2020-06-01 19:25:00|54.46|54.5|54.46|54.47|8067
1591039800|2020-06-01 19:30:00|54.455|54.49|54.44|54.475|8988
1591040100|2020-06-01 19:35:00|54.46|54.46|54.39|54.39|13103
1591040400|2020-06-01 19:40:00|54.38|54.4|54.365|54.4|10420
1591040700|2020-06-01 19:45:00|54.41|54.41|54.345|54.345|15595
1591041000|2020-06-01 19:50:00|54.34|54.42|54.33|54.415|23522
1591041300|2020-06-01 19:55:00|54.42|54.44|54.34|54.39|38082
1591041600|2020-06-01 20:00:00|54.39|54.39|54.39|54.39|0
1591044900|2020-06-01 20:55:00|54.39|54.39|54.39|54.39|0
1591085700|2020-06-02 08:15:00|54.68|54.68|54.68|54.68|0
1591086300|2020-06-02 08:25:00|54.77|54.77|54.74|54.75|0
1591086600|2020-06-02 08:30:00|54.79|54.79|54.79|54.79|0
1591086900|2020-06-02 08:35:00|54.81|54.81|54.81|54.81|0
1591090500|2020-06-02 09:35:00|54.66|54.66|54.66|54.66|0
1591095600|2020-06-02 11:00:00|54.73|54.73|54.73|54.73|0
1591103700|2020-06-02 13:15:00|54.6|54.6|54.6|54.6|0
1591104000|2020-06-02 13:20:00|54.62|54.62|54.62|54.62|0
1591104300|2020-06-02 13:25:00|54.57|54.57|54.57|54.57|0
1591104600|2020-06-02 13:30:00|54.57|54.6|54.5|54.58|29449
1591104900|2020-06-02 13:35:00|54.59|54.67|54.59|54.67|30544
1591105200|2020-06-02 13:40:00|54.65|54.675|54.53|54.53|21504
1591105500|2020-06-02 13:45:00|54.51|54.56|54.47|54.55|10423
1591105800|2020-06-02 13:50:00|54.551|54.65|54.55|54.64|11397
1591106100|2020-06-02 13:55:00|54.65|54.65|54.58|54.6|14413
1591106400|2020-06-02 14:00:00|54.61|54.63|54.58|54.62|8851
1591106700|2020-06-02 14:05:00|54.61|54.623|54.585|54.623|8837
1591107000|2020-06-02 14:10:00|54.62|54.66|54.6|54.66|8652
1591107300|2020-06-02 14:15:00|54.65|54.69|54.63|54.69|16899
1591107600|2020-06-02 14:20:00|54.66|54.72|54.63|54.67|26112
1591107900|2020-06-02 14:25:00|54.64|54.71|54.63|54.69|13478
1591108200|2020-06-02 14:30:00|54.68|54.715|54.65|54.67|16206
1591108500|2020-06-02 14:35:00|54.67|54.685|54.63|54.67|10213
1591108800|2020-06-02 14:40:00|54.66|54.74|54.65|54.69|57867
1591109100|2020-06-02 14:45:00|54.7|54.74|54.69|54.69|15438
1591109400|2020-06-02 14:50:00|54.69|54.795|54.69|54.77|11129
1591109700|2020-06-02 14:55:00|54.78|54.78|54.675|54.69|5458
1591110000|2020-06-02 15:00:00|54.705|54.71|54.58|54.6|13630
1591110300|2020-06-02 15:05:00|54.575|54.61|54.54|54.54|4985
1591110600|2020-06-02 15:10:00|54.56|54.63|54.56|54.615|8081
1591110900|2020-06-02 15:15:00|54.629|54.69|54.62|54.67|16673
1591111200|2020-06-02 15:20:00|54.675|54.74|54.67|54.69|8083
1591111500|2020-06-02 15:25:00|54.67|54.71|54.615|54.64|9427
1591111800|2020-06-02 15:30:00|54.638|54.675|54.54|54.55|50291
1591112100|2020-06-02 15:35:00|54.56|54.58|54.49|54.512|7853
1591112400|2020-06-02 15:40:00|54.52|54.52|54.46|54.47|3579
1591112700|2020-06-02 15:45:00|54.46|54.46|54.41|54.42|4275
1591113000|2020-06-02 15:50:00|54.42|54.42|54.36|54.36|2262
1591113300|2020-06-02 15:55:00|54.35|54.35|54.3|54.34|4042
1591113600|2020-06-02 16:00:00|54.34|54.41|54.34|54.41|8401
1591113900|2020-06-02 16:05:00|54.407|54.46|54.407|54.45|5135
1591114200|2020-06-02 16:10:00|54.44|54.47|54.44|54.461|2695
1591114500|2020-06-02 16:15:00|54.48|54.501|54.47|54.495|1972
1591114800|2020-06-02 16:20:00|54.5|54.5|54.437|54.437|3245
1591115100|2020-06-02 16:25:00|54.44|54.49|54.44|54.49|2456
1591115400|2020-06-02 16:30:00|54.49|54.51|54.49|54.5|2846
1591115700|2020-06-02 16:35:00|54.5|54.51|54.45|54.455|6329
1591116000|2020-06-02 16:40:00|54.45|54.5|54.443|54.48|4325
1591116300|2020-06-02 16:45:00|54.48|54.495|54.47|54.495|3701
1591116600|2020-06-02 16:50:00|54.49|54.495|54.471|54.48|6549
1591116900|2020-06-02 16:55:00|54.47|54.51|54.47|54.48|5730
1591117200|2020-06-02 17:00:00|54.47|54.48|54.47|54.47|1216
1591117500|2020-06-02 17:05:00|54.47|54.495|54.46|54.495|1631
1591117800|2020-06-02 17:10:00|54.49|54.5|54.45|54.5|5196
1591118100|2020-06-02 17:15:00|54.495|54.5|54.49|54.49|3937
1591118400|2020-06-02 17:20:00|54.49|54.5|54.455|54.47|6488
1591118700|2020-06-02 17:25:00|54.48|54.49|54.447|54.447|2747
1591119000|2020-06-02 17:30:00|54.45|54.45|54.42|54.43|5422
1591119300|2020-06-02 17:35:00|54.43|54.45|54.42|54.449|2130
1591119600|2020-06-02 17:40:00|54.44|54.459|54.44|54.459|1787
1591119900|2020-06-02 17:45:00|54.46|54.46|54.42|54.435|3103
1591120200|2020-06-02 17:50:00|54.43|54.52|54.43|54.476|17691
1591120500|2020-06-02 17:55:00|54.471|54.51|54.471|54.474|6574
1591120800|2020-06-02 18:00:00|54.47|54.56|54.47|54.55|9816
1591121100|2020-06-02 18:05:00|54.56|54.58|54.51|54.525|5785
1591121400|2020-06-02 18:10:00|54.555|54.56|54.539|54.55|2868
1591121700|2020-06-02 18:15:00|54.535|54.56|54.52|54.53|9869
1591122000|2020-06-02 18:20:00|54.525|54.53|54.48|54.53|7327
1591122300|2020-06-02 18:25:00|54.53|54.54|54.46|54.46|4579
1591122600|2020-06-02 18:30:00|54.46|54.46|54.41|54.42|5927
1591122900|2020-06-02 18:35:00|54.43|54.43|54.39|54.4|5592
1591123200|2020-06-02 18:40:00|54.401|54.44|54.401|54.44|4402
1591123500|2020-06-02 18:45:00|54.43|54.44|54.4|54.42|7791
1591123800|2020-06-02 18:50:00|54.43|54.44|54.415|54.435|8138
1591124100|2020-06-02 18:55:00|54.44|54.495|54.43|54.47|7487
1591124400|2020-06-02 19:00:00|54.48|54.52|54.48|54.5|10958
1591124700|2020-06-02 19:05:00|54.5|54.53|54.47|54.47|7520
1591125000|2020-06-02 19:10:00|54.47|54.473|54.425|54.425|5892
1591125300|2020-06-02 19:15:00|54.43|54.47|54.43|54.47|7028
1591125600|2020-06-02 19:20:00|54.46|54.47|54.41|54.42|8245
1591125900|2020-06-02 19:25:00|54.41|54.44|54.385|54.43|9121
1591126200|2020-06-02 19:30:00|54.43|54.45|54.41|54.42|13251
1591126500|2020-06-02 19:35:00|54.41|54.54|54.41|54.525|66656
1591126800|2020-06-02 19:40:00|54.53|54.575|54.52|54.57|14791
1591127100|2020-06-02 19:45:00|54.56|54.59|54.52|54.59|13491
1591127400|2020-06-02 19:50:00|54.62|54.68|54.61|54.66|22932
1591127700|2020-06-02 19:55:00|54.66|54.67|54.62|54.66|24078
1591128000|2020-06-02 20:00:00|54.65|54.65|54.65|54.65|0
1591172400|2020-06-03 08:20:00|55.09|55.09|55.04|55.04|0
1591172700|2020-06-03 08:25:00|54.97|54.97|54.93|54.93|0
1591173000|2020-06-03 08:30:00|54.93|54.93|54.85|54.85|0
1591173300|2020-06-03 08:35:00|54.86|54.86|54.86|54.86|0
1591174800|2020-06-03 09:00:00|54.98|54.98|54.95|54.96|0
1591175100|2020-06-03 09:05:00|54.83|54.83|54.83|54.83|0
1591175400|2020-06-03 09:10:00|54.84|54.84|54.84|54.84|0
1591175700|2020-06-03 09:15:00|54.85|54.85|54.84|54.84|0
1591177800|2020-06-03 09:50:00|55.16|55.16|55.16|55.16|0
1591178700|2020-06-03 10:05:00|55.24|55.24|55.24|55.24|0
1591179000|2020-06-03 10:10:00|55.28|55.28|55.28|55.28|0
1591179300|2020-06-03 10:15:00|55.3|55.39|55.3|55.39|0
1591181400|2020-06-03 10:50:00|55.18|55.18|55.18|55.18|0
1591182000|2020-06-03 11:00:00|55.13|55.13|55.13|55.13|0
1591182600|2020-06-03 11:10:00|55.12|55.12|55.09|55.09|0
1591182900|2020-06-03 11:15:00|55.06|55.06|55.01|55.01|0
1591184700|2020-06-03 11:45:00|54.85|54.85|54.85|54.85|0
1591188600|2020-06-03 12:50:00|54.9|54.9|54.9|54.9|0
1591189500|2020-06-03 13:05:00|54.83|54.88|54.83|54.88|0
1591189800|2020-06-03 13:10:00|54.95|54.95|54.95|54.95|0
1591190400|2020-06-03 13:20:00|55.01|55.01|55.01|55.01|0
1591190700|2020-06-03 13:25:00|55.03|55.03|55.03|55.03|0
1591191000|2020-06-03 13:30:00|55.19|55.29|55.12|55.29|62501
1591191300|2020-06-03 13:35:00|55.3|55.32|55.26|55.28|23383
1591191600|2020-06-03 13:40:00|55.24|55.37|55.23|55.37|17923
1591191900|2020-06-03 13:45:00|55.37|55.4|55.34|55.38|17112
1591192200|2020-06-03 13:50:00|55.39|55.48|55.36|55.41|14845
1591192500|2020-06-03 13:55:00|55.42|55.42|55.345|55.38|6437
1591192800|2020-06-03 14:00:00|55.4|55.49|55.4|55.42|90126
1591193100|2020-06-03 14:05:00|55.41|55.42|55.32|55.38|8307
1591193400|2020-06-03 14:10:00|55.4|55.43|55.38|55.38|10320
1591193700|2020-06-03 14:15:00|55.37|55.5|55.36|55.48|12984
1591194000|2020-06-03 14:20:00|55.48|55.51|55.43|55.51|19800
1591194300|2020-06-03 14:25:00|55.53|55.57|55.52|55.52|12402
1591194600|2020-06-03 14:30:00|55.55|55.7|55.55|55.7|17759
1591194900|2020-06-03 14:35:00|55.71|55.75|55.71|55.73|6707
1591195200|2020-06-03 14:40:00|55.73|55.75|55.63|55.67|9999
1591195500|2020-06-03 14:45:00|55.65|55.72|55.65|55.71|13799
1591195800|2020-06-03 14:50:00|55.71|55.72|55.627|55.68|10402
1591196100|2020-06-03 14:55:00|55.68|55.815|55.68|55.72|18105
1591196400|2020-06-03 15:00:00|55.73|55.97|55.73|55.91|20351
1591196700|2020-06-03 15:05:00|55.93|56|55.93|55.98|12281
1591197000|2020-06-03 15:10:00|55.96|56.079|55.95|56.045|9752
1591197300|2020-06-03 15:15:00|56.06|56.1|56.03|56.03|14434
1591197600|2020-06-03 15:20:00|56.02|56.02|55.88|55.88|11867
1591197900|2020-06-03 15:25:00|55.89|56.01|55.89|55.96|18507
1591198200|2020-06-03 15:30:00|55.97|56.03|55.96|56.025|27538
1591198500|2020-06-03 15:35:00|56.01|56.01|55.874|55.892|5804
1591198800|2020-06-03 15:40:00|55.9|55.9|55.84|55.845|5235
1591199100|2020-06-03 15:45:00|55.86|55.89|55.84|55.89|3823
1591199400|2020-06-03 15:50:00|55.88|55.903|55.86|55.865|6314
1591199700|2020-06-03 15:55:00|55.86|55.861|55.815|55.835|3199
1591200000|2020-06-03 16:00:00|55.82|55.855|55.79|55.852|4493
1591200300|2020-06-03 16:05:00|55.85|55.855|55.83|55.84|2256
1591200600|2020-06-03 16:10:00|55.82|55.87|55.82|55.87|15515
1591200900|2020-06-03 16:15:00|55.88|55.88|55.79|55.82|12852
1591201200|2020-06-03 16:20:00|55.81|55.81|55.77|55.79|4330
1591201500|2020-06-03 16:25:00|55.79|55.815|55.78|55.815|4845
1591201800|2020-06-03 16:30:00|55.82|55.85|55.82|55.85|4006
1591202100|2020-06-03 16:35:00|55.86|55.86|55.829|55.829|6069
1591202400|2020-06-03 16:40:00|55.83|55.86|55.81|55.83|7987
1591202700|2020-06-03 16:45:00|55.82|55.84|55.77|55.78|2833
1591203000|2020-06-03 16:50:00|55.78|55.8|55.74|55.76|8357
1591203300|2020-06-03 16:55:00|55.74|55.76|55.72|55.73|6038
1591203600|2020-06-03 17:00:00|55.75|55.77|55.73|55.76|4742
1591203900|2020-06-03 17:05:00|55.79|55.79|55.73|55.733|5492
1591204200|2020-06-03 17:10:00|55.75|55.78|55.75|55.77|3777
1591204500|2020-06-03 17:15:00|55.79|55.79|55.74|55.74|3029
1591204800|2020-06-03 17:20:00|55.74|55.789|55.74|55.789|1849
1591205100|2020-06-03 17:25:00|55.789|55.835|55.782|55.835|4725
1591205400|2020-06-03 17:30:00|55.83|55.875|55.83|55.855|7132
1591205700|2020-06-03 17:35:00|55.849|55.865|55.83|55.865|3733
1591206000|2020-06-03 17:40:00|55.87|55.88|55.86|55.87|2819
1591206300|2020-06-03 17:45:00|55.87|55.875|55.83|55.83|6769
1591206600|2020-06-03 17:50:00|55.81|55.81|55.77|55.785|8422
1591206900|2020-06-03 17:55:00|55.79|55.8|55.775|55.777|3909
1591207200|2020-06-03 18:00:00|55.8|55.875|55.8|55.87|5589
1591207500|2020-06-03 18:05:00|55.86|55.95|55.82|55.93|53460
1591207800|2020-06-03 18:10:00|55.911|55.96|55.91|55.96|14373
1591208100|2020-06-03 18:15:00|55.95|55.969|55.94|55.96|5873
1591208400|2020-06-03 18:20:00|55.96|55.988|55.94|55.975|5051
1591208700|2020-06-03 18:25:00|55.965|55.965|55.91|55.92|6971
1591209000|2020-06-03 18:30:00|55.918|55.928|55.89|55.92|7739
1591209300|2020-06-03 18:35:00|55.93|55.97|55.93|55.94|7511
1591209600|2020-06-03 18:40:00|55.94|55.94|55.9|55.92|3242
1591209900|2020-06-03 18:45:00|55.94|55.95|55.921|55.925|3679
1591210200|2020-06-03 18:50:00|55.92|55.95|55.91|55.95|6123
1591210500|2020-06-03 18:55:00|55.938|55.938|55.89|55.894|7701
1591210800|2020-06-03 19:00:00|55.89|55.89|55.82|55.83|7347
1591211100|2020-06-03 19:05:00|55.82|55.88|55.82|55.85|10750
1591211400|2020-06-03 19:10:00|55.86|55.86|55.835|55.85|5104
1591211700|2020-06-03 19:15:00|55.85|55.86|55.812|55.85|9306
1591212000|2020-06-03 19:20:00|55.84|55.86|55.79|55.83|17641
1591212300|2020-06-03 19:25:00|55.825|55.885|55.82|55.83|17815
1591212600|2020-06-03 19:30:00|55.84|55.865|55.78|55.84|11834
1591212900|2020-06-03 19:35:00|55.83|55.86|55.81|55.845|12917
1591213200|2020-06-03 19:40:00|55.845|55.85|55.8|55.83|19206
1591213500|2020-06-03 19:45:00|55.83|55.87|55.78|55.86|15309
1591213800|2020-06-03 19:50:00|55.87|55.885|55.75|55.8|35395
1591214100|2020-06-03 19:55:00|55.78|55.8|55.69|55.69|30181
1591214400|2020-06-03 20:00:00|55.69|55.69|55.69|55.69|0
1591258500|2020-06-04 08:15:00|55.84|55.84|55.81|55.81|0
1591259100|2020-06-04 08:25:00|55.62|55.62|55.53|55.53|0
1591259400|2020-06-04 08:30:00|55.57|55.57|55.57|55.57|0
1591259700|2020-06-04 08:35:00|55.41|55.42|55.41|55.42|0
1591260000|2020-06-04 08:40:00|55.35|55.35|55.35|55.35|0
1591260300|2020-06-04 08:45:00|55.25|55.25|55.25|55.25|0
1591260900|2020-06-04 08:55:00|55.2|55.27|55.2|55.25|0
1591261800|2020-06-04 09:10:00|55.2|55.2|55.2|55.2|0
1591262100|2020-06-04 09:15:00|55.17|55.17|55.17|55.17|0
1591262700|2020-06-04 09:25:00|55.17|55.17|55.17|55.17|0
1591264200|2020-06-04 09:50:00|55.36|55.36|55.36|55.36|0
1591265100|2020-06-04 10:05:00|55.51|55.51|55.51|55.51|0
1591265400|2020-06-04 10:10:00|55.51|55.51|55.51|55.51|0
1591266000|2020-06-04 10:20:00|55.59|55.59|55.59|55.59|0
1591267200|2020-06-04 10:40:00|55.66|55.66|55.66|55.66|0
1591272000|2020-06-04 12:00:00|55.82|55.82|55.82|55.82|0
1591273200|2020-06-04 12:20:00|55.99|56.01|55.99|56.01|0
1591273500|2020-06-04 12:25:00|55.83|55.83|55.82|55.82|0
1591275300|2020-06-04 12:55:00|55.58|55.58|55.58|55.58|0
1591276500|2020-06-04 13:15:00|55.58|55.58|55.58|55.58|0
1591277400|2020-06-04 13:30:00|55.83|55.83|55.67|55.79|53746
1591277700|2020-06-04 13:35:00|55.8|55.92|55.79|55.82|33101
1591278000|2020-06-04 13:40:00|55.79|55.94|55.78|55.88|15225
1591278300|2020-06-04 13:45:00|55.91|55.97|55.87|55.96|13012
1591278600|2020-06-04 13:50:00|55.96|56.08|55.94|56.06|8612
1591278900|2020-06-04 13:55:00|56.06|56.161|56.06|56.09|15427
1591279200|2020-06-04 14:00:00|56.08|56.2|56.08|56.1|23415
1591279500|2020-06-04 14:05:00|56.09|56.12|56.045|56.047|15908
1591279800|2020-06-04 14:10:00|56.04|56.04|55.87|55.93|15033
1591280100|2020-06-04 14:15:00|55.95|55.96|55.89|55.9|12590
1591280400|2020-06-04 14:20:00|55.9|55.9|55.81|55.81|12635
1591280700|2020-06-04 14:25:00|55.8|55.897|55.78|55.89|6871
1591281000|2020-06-04 14:30:00|55.9|56|55.88|55.96|7309
1591281300|2020-06-04 14:35:00|55.96|56.01|55.93|55.99|16245
1591281600|2020-06-04 14:40:00|55.995|56.02|55.87|55.91|7771
1591281900|2020-06-04 14:45:00|55.922|56|55.9|55.98|7845
1591282200|2020-06-04 14:50:00|55.94|55.95|55.88|55.94|11550
1591282500|2020-06-04 14:55:00|55.93|56|55.93|55.97|5517
1591282800|2020-06-04 15:00:00|55.97|55.98|55.871|55.885|12169
1591283100|2020-06-04 15:05:00|55.88|55.9|55.8|55.85|12256
1591283400|2020-06-04 15:10:00|55.87|55.89|55.83|55.875|18559
1591283700|2020-06-04 15:15:00|55.92|55.93|55.86|55.92|9169
1591284000|2020-06-04 15:20:00|55.935|55.935|55.885|55.9|10729
1591284300|2020-06-04 15:25:00|55.89|55.89|55.76|55.865|12999
1591284600|2020-06-04 15:30:00|55.86|55.94|55.835|55.92|29744
1591284900|2020-06-04 15:35:00|55.91|55.93|55.87|55.87|8218
1591285200|2020-06-04 15:40:00|55.89|55.92|55.85|55.87|7983
1591285500|2020-06-04 15:45:00|55.9|55.91|55.85|55.87|15680
1591285800|2020-06-04 15:50:00|55.87|55.89|55.85|55.88|7064
1591286100|2020-06-04 15:55:00|55.88|55.905|55.82|55.88|37932
1591286400|2020-06-04 16:00:00|55.88|55.95|55.87|55.95|8756
1591286700|2020-06-04 16:05:00|55.97|56.07|55.97|56.06|24329
1591287000|2020-06-04 16:10:00|56.06|56.07|55.97|55.98|8578
1591287300|2020-06-04 16:15:00|55.97|56.005|55.93|55.995|5236
1591287600|2020-06-04 16:20:00|55.98|55.995|55.965|55.99|6984
1591287900|2020-06-04 16:25:00|55.991|56.07|55.991|56.035|25036
1591288200|2020-06-04 16:30:00|56.04|56.08|55.99|56|6605
1591288500|2020-06-04 16:35:00|56|56|55.96|55.96|5972
1591288800|2020-06-04 16:40:00|55.95|56.02|55.94|55.99|13443
1591289100|2020-06-04 16:45:00|56|56|55.966|55.98|4732
1591289400|2020-06-04 16:50:00|55.97|55.99|55.966|55.966|2598
1591289700|2020-06-04 16:55:00|55.97|55.999|55.97|55.97|5807
1591290000|2020-06-04 17:00:00|55.97|55.99|55.94|55.94|3108
1591290300|2020-06-04 17:05:00|55.93|56|55.93|56|5449
1591290600|2020-06-04 17:10:00|55.98|56|55.971|55.995|5691
1591290900|2020-06-04 17:15:00|56|56|55.91|55.92|11431
1591291200|2020-06-04 17:20:00|55.91|55.91|55.84|55.84|12789
1591291500|2020-06-04 17:25:00|55.84|55.845|55.799|55.84|9434
1591291800|2020-06-04 17:30:00|55.82|55.84|55.8|55.81|7849
1591292100|2020-06-04 17:35:00|55.82|55.83|55.78|55.825|4250
1591292400|2020-06-04 17:40:00|55.83|55.87|55.825|55.865|4220
1591292700|2020-06-04 17:45:00|55.86|55.88|55.84|55.85|3704
1591293000|2020-06-04 17:50:00|55.85|55.85|55.83|55.85|5502
1591293300|2020-06-04 17:55:00|55.855|55.855|55.82|55.82|4526
1591293600|2020-06-04 18:00:00|55.815|55.83|55.8|55.81|9838
1591293900|2020-06-04 18:05:00|55.83|55.83|55.789|55.81|4169
1591294200|2020-06-04 18:10:00|55.818|55.83|55.79|55.82|6933
1591294500|2020-06-04 18:15:00|55.82|55.83|55.79|55.8|7500
1591294800|2020-06-04 18:20:00|55.805|55.825|55.8|55.82|4580
1591295100|2020-06-04 18:25:00|55.82|55.829|55.809|55.829|3506
1591295400|2020-06-04 18:30:00|55.825|55.825|55.77|55.78|5760
1591295700|2020-06-04 18:35:00|55.783|55.795|55.76|55.76|4315
1591296000|2020-06-04 18:40:00|55.77|55.82|55.758|55.805|10027
1591296300|2020-06-04 18:45:00|55.81|55.85|55.8|55.845|9575
1591296600|2020-06-04 18:50:00|55.855|55.855|55.8|55.85|6238
1591296900|2020-06-04 18:55:00|55.86|55.86|55.73|55.74|12935
1591297200|2020-06-04 19:00:00|55.74|55.75|55.69|55.7|6072
1591297500|2020-06-04 19:05:00|55.705|55.71|55.65|55.67|8020
1591297800|2020-06-04 19:10:00|55.66|55.685|55.62|55.625|8046
1591298100|2020-06-04 19:15:00|55.62|55.645|55.59|55.635|7417
1591298400|2020-06-04 19:20:00|55.65|55.675|55.62|55.623|6445
1591298700|2020-06-04 19:25:00|55.62|55.65|55.61|55.645|5773
1591299000|2020-06-04 19:30:00|55.64|55.755|55.637|55.75|14091
1591299300|2020-06-04 19:35:00|55.75|55.75|55.655|55.66|8703
1591299600|2020-06-04 19:40:00|55.64|55.66|55.63|55.64|6871
1591299900|2020-06-04 19:45:00|55.655|55.69|55.61|55.685|11726
1591300200|2020-06-04 19:50:00|55.69|55.695|55.61|55.625|23511
1591300500|2020-06-04 19:55:00|55.63|55.76|55.63|55.72|54563
1591300800|2020-06-04 20:00:00|55.72|55.72|55.72|55.72|0
1591346100|2020-06-05 08:35:00|56.24|56.24|56.24|56.24|0
1591348200|2020-06-05 09:10:00|56.21|56.21|56.21|56.21|0
1591356300|2020-06-05 11:25:00|56.05|56.05|56.05|56.05|0
1591359600|2020-06-05 12:20:00|56.15|56.15|56.15|56.15|0
1591361700|2020-06-05 12:55:00|56.35|56.35|56.35|56.35|0
1591362000|2020-06-05 13:00:00|56.4|56.4|56.34|56.34|0
1591363800|2020-06-05 13:30:00|56.42|56.45|56.32|56.43|94356
1591364100|2020-06-05 13:35:00|56.44|56.5|56.32|56.36|22627
1591364400|2020-06-05 13:40:00|56.37|56.42|56.31|56.42|12474
1591364700|2020-06-05 13:45:00|56.43|56.47|56.36|56.42|11988
1591365000|2020-06-05 13:50:00|56.46|56.49|56.41|56.47|17536
1591365300|2020-06-05 13:55:00|56.46|56.49|56.44|56.44|20837
1591365600|2020-06-05 14:00:00|56.42|56.43|56.32|56.4|12868
1591365900|2020-06-05 14:05:00|56.4|56.49|56.35|56.35|7587
1591366200|2020-06-05 14:10:00|56.34|56.469|56.31|56.469|14525
1591366500|2020-06-05 14:15:00|56.46|56.51|56.42|56.475|12469
1591366800|2020-06-05 14:20:00|56.5|56.54|56.44|56.53|12059
1591367100|2020-06-05 14:25:00|56.53|56.55|56.42|56.43|7921
1591367400|2020-06-05 14:30:00|56.43|56.519|56.43|56.51|13477
1591367700|2020-06-05 14:35:00|56.495|56.59|56.48|56.59|11750
1591368000|2020-06-05 14:40:00|56.56|56.56|56.445|56.445|6243
1591368300|2020-06-05 14:45:00|56.39|56.46|56.375|56.44|21420
1591368600|2020-06-05 14:50:00|56.445|56.445|56.36|56.41|21334
1591368900|2020-06-05 14:55:00|56.42|56.43|56.34|56.345|12128
1591369200|2020-06-05 15:00:00|56.35|56.42|56.34|56.42|10140
1591369500|2020-06-05 15:05:00|56.423|56.423|56.31|56.35|19264
1591369800|2020-06-05 15:10:00|56.33|56.47|56.33|56.47|12457
1591370100|2020-06-05 15:15:00|56.47|56.58|56.47|56.57|15014
1591370400|2020-06-05 15:20:00|56.56|56.68|56.5|56.68|10850
1591370700|2020-06-05 15:25:00|56.68|56.725|56.63|56.68|13563
1591371000|2020-06-05 15:30:00|56.71|56.75|56.58|56.615|34471
1591371300|2020-06-05 15:35:00|56.58|56.58|56.485|56.5|6308
1591371600|2020-06-05 15:40:00|56.51|56.53|56.445|56.466|7608
1591371900|2020-06-05 15:45:00|56.46|56.48|56.41|56.46|4509
1591372200|2020-06-05 15:50:00|56.45|56.47|56.4|56.4|6271
1591372500|2020-06-05 15:55:00|56.41|56.41|56.36|56.37|3907
1591372800|2020-06-05 16:00:00|56.38|56.401|56.34|56.4|9455
1591373100|2020-06-05 16:05:00|56.42|56.42|56.3|56.3|7476
1591373400|2020-06-05 16:10:00|56.3|56.3|56.255|56.255|2767
1591373700|2020-06-05 16:15:00|56.255|56.29|56.19|56.19|9582
1591374000|2020-06-05 16:20:00|56.205|56.24|56.2|56.235|3039
1591374300|2020-06-05 16:25:00|56.235|56.315|56.21|56.31|20621
1591374600|2020-06-05 16:30:00|56.3|56.39|56.3|56.37|11992
1591374900|2020-06-05 16:35:00|56.36|56.37|56.32|56.35|3290
1591375200|2020-06-05 16:40:00|56.35|56.35|56.29|56.29|6339
1591375500|2020-06-05 16:45:00|56.3|56.302|56.24|56.27|5842
1591375800|2020-06-05 16:50:00|56.26|56.26|56.23|56.24|4731
1591376100|2020-06-05 16:55:00|56.22|56.22|56.18|56.2|8128
1591376400|2020-06-05 17:00:00|56.2|56.23|56.18|56.22|7245
1591376700|2020-06-05 17:05:00|56.215|56.215|56.16|56.185|8591
1591377000|2020-06-05 17:10:00|56.18|56.18|56.12|56.121|9871
1591377300|2020-06-05 17:15:00|56.13|56.16|56.13|56.14|3107
1591377600|2020-06-05 17:20:00|56.18|56.19|56.13|56.14|7874
1591377900|2020-06-05 17:25:00|56.14|56.15|56.11|56.15|5800
1591378200|2020-06-05 17:30:00|56.15|56.16|56.09|56.09|4499
1591378500|2020-06-05 17:35:00|56.09|56.11|56.08|56.08|4449
1591378800|2020-06-05 17:40:00|56.09|56.125|56.09|56.115|9322
1591379100|2020-06-05 17:45:00|56.112|56.135|56.096|56.096|6008
1591379400|2020-06-05 17:50:00|56.1|56.165|56.1|56.165|5656
1591379700|2020-06-05 17:55:00|56.175|56.21|56.15|56.205|3898
1591380000|2020-06-05 18:00:00|56.2|56.27|56.19|56.27|6665
1591380300|2020-06-05 18:05:00|56.26|56.265|56.22|56.22|5541
1591380600|2020-06-05 18:10:00|56.235|56.29|56.235|56.28|7061
1591380900|2020-06-05 18:15:00|56.273|56.28|56.24|56.255|7396
1591381200|2020-06-05 18:20:00|56.265|56.328|56.265|56.315|6470
1591381500|2020-06-05 18:25:00|56.3|56.305|56.26|56.27|10310
1591381800|2020-06-05 18:30:00|56.285|56.31|56.211|56.23|10457
1591382100|2020-06-05 18:35:00|56.21|56.3|56.15|56.3|12642
1591382400|2020-06-05 18:40:00|56.305|56.35|56.305|56.34|7086
1591382700|2020-06-05 18:45:00|56.34|56.34|56.26|56.26|7861
1591383000|2020-06-05 18:50:00|56.26|56.295|56.22|56.22|7107
1591383300|2020-06-05 18:55:00|56.22|56.275|56.21|56.238|13127
1591383600|2020-06-05 19:00:00|56.23|56.23|56.19|56.195|9502
1591383900|2020-06-05 19:05:00|56.2|56.207|56.165|56.18|7949
1591384200|2020-06-05 19:10:00|56.17|56.19|56.14|56.19|8537
1591384500|2020-06-05 19:15:00|56.18|56.2|56.14|56.17|9278
1591384800|2020-06-05 19:20:00|56.17|56.21|56.16|56.21|8796
1591385100|2020-06-05 19:25:00|56.21|56.28|56.205|56.268|7423
1591385400|2020-06-05 19:30:00|56.28|56.311|56.225|56.225|14669
1591385700|2020-06-05 19:35:00|56.23|56.305|56.23|56.27|10680
1591386000|2020-06-05 19:40:00|56.25|56.25|56.203|56.24|8767
1591386300|2020-06-05 19:45:00|56.2|56.2|56.09|56.16|18245
1591386600|2020-06-05 19:50:00|56.17|56.23|56.13|56.211|25831
1591386900|2020-06-05 19:55:00|56.22|56.27|56.21|56.26|39824
1591387200|2020-06-05 20:00:00|56.25|56.25|56.25|56.25|13095
1591605900|2020-06-08 08:45:00|55.62|55.62|55.62|55.62|0
1591618500|2020-06-08 12:15:00|55.56|55.56|55.56|55.56|0
1591622100|2020-06-08 13:15:00|56.1|56.1|56.1|56.1|0
1591622400|2020-06-08 13:20:00|56.09|56.09|56.09|56.09|0
1591622700|2020-06-08 13:25:00|56.02|56.02|56.02|56.02|0
1591623000|2020-06-08 13:30:00|56.07|56.28|56.04|56.28|45578
1591623300|2020-06-08 13:35:00|56.29|56.33|56.24|56.25|31977
1591623600|2020-06-08 13:40:00|56.26|56.29|56.19|56.27|20679
1591623900|2020-06-08 13:45:00|56.27|56.38|56.27|56.33|28612
1591624200|2020-06-08 13:50:00|56.33|56.36|56.23|56.23|8565
1591624500|2020-06-08 13:55:00|56.22|56.22|56.12|56.21|9944
1591624800|2020-06-08 14:00:00|56.2|56.24|56.12|56.21|19375
1591625100|2020-06-08 14:05:00|56.2|56.33|56.2|56.267|12960
1591625400|2020-06-08 14:10:00|56.27|56.31|56.23|56.27|15552
1591625700|2020-06-08 14:15:00|56.26|56.29|56.14|56.14|12324
1591626000|2020-06-08 14:20:00|56.13|56.25|56.13|56.25|8590
1591626300|2020-06-08 14:25:00|56.24|56.3|56.24|56.28|17230
1591626600|2020-06-08 14:30:00|56.304|56.36|56.295|56.31|14687
1591626900|2020-06-08 14:35:00|56.32|56.44|56.29|56.39|13055
1591627200|2020-06-08 14:40:00|56.39|56.425|56.35|56.4|13369
1591627500|2020-06-08 14:45:00|56.4|56.49|56.38|56.39|11545
1591627800|2020-06-08 14:50:00|56.4|56.41|56.32|56.34|9344
1591628100|2020-06-08 14:55:00|56.33|56.35|56.257|56.27|6333
1591628400|2020-06-08 15:00:00|56.28|56.31|56.24|56.31|8724
1591628700|2020-06-08 15:05:00|56.31|56.33|56.29|56.33|4785
1591629000|2020-06-08 15:10:00|56.341|56.35|56.29|56.35|4674
1591629300|2020-06-08 15:15:00|56.33|56.34|56.29|56.305|9837
1591629600|2020-06-08 15:20:00|56.28|56.28|56.19|56.254|6164
1591629900|2020-06-08 15:25:00|56.26|56.32|56.25|56.31|8951
1591630200|2020-06-08 15:30:00|56.285|56.29|56.21|56.27|17061
1591630500|2020-06-08 15:35:00|56.27|56.27|56.18|56.18|4900
1591630800|2020-06-08 15:40:00|56.17|56.18|56.15|56.17|4400
1591631100|2020-06-08 15:45:00|56.18|56.25|56.17|56.22|5933
1591631400|2020-06-08 15:50:00|56.225|56.225|56.1|56.1|9627
1591631700|2020-06-08 15:55:00|56.1|56.105|56.06|56.06|5406
1591632000|2020-06-08 16:00:00|56.07|56.1|56.05|56.065|4278
1591632300|2020-06-08 16:05:00|56.065|56.1|56.06|56.1|7807
1591632600|2020-06-08 16:10:00|56.1|56.1|56.053|56.06|5735
1591632900|2020-06-08 16:15:00|56.045|56.11|56.03|56.1|14908
1591633200|2020-06-08 16:20:00|56.085|56.11|56.08|56.09|7627
1591633500|2020-06-08 16:25:00|56.1|56.11|56.05|56.06|5189
1591633800|2020-06-08 16:30:00|56.07|56.07|56.03|56.04|6391
1591634100|2020-06-08 16:35:00|56.04|56.04|56.01|56.02|6316
1591634400|2020-06-08 16:40:00|56.03|56.12|56.03|56.12|17300
1591634700|2020-06-08 16:45:00|56.11|56.16|56.1|56.13|11519
1591635000|2020-06-08 16:50:00|56.14|56.15|56.09|56.09|13878
1591635300|2020-06-08 16:55:00|56.09|56.13|56.089|56.13|19397
1591635600|2020-06-08 17:00:00|56.14|56.15|56.054|56.06|9402
1591635900|2020-06-08 17:05:00|56.055|56.105|56.05|56.1|4072
1591636200|2020-06-08 17:10:00|56.091|56.11|56.09|56.09|5490
1591636500|2020-06-08 17:15:00|56.09|56.119|56.075|56.119|3417
1591636800|2020-06-08 17:20:00|56.13|56.13|56.12|56.13|8270
1591637100|2020-06-08 17:25:00|56.14|56.18|56.14|56.15|5395
1591637400|2020-06-08 17:30:00|56.139|56.16|56.08|56.16|7174
1591637700|2020-06-08 17:35:00|56.16|56.19|56.13|56.16|7424
1591638000|2020-06-08 17:40:00|56.15|56.16|56.145|56.15|3803
1591638300|2020-06-08 17:45:00|56.15|56.17|56.14|56.15|2605
1591638600|2020-06-08 17:50:00|56.16|56.2|56.16|56.19|8625
1591638900|2020-06-08 17:55:00|56.19|56.19|56.17|56.18|3816
1591639200|2020-06-08 18:00:00|56.19|56.24|56.19|56.24|4598
1591639500|2020-06-08 18:05:00|56.23|56.25|56.217|56.24|6329
1591639800|2020-06-08 18:10:00|56.24|56.28|56.22|56.28|3922
1591640100|2020-06-08 18:15:00|56.275|56.28|56.26|56.26|5772
1591640400|2020-06-08 18:20:00|56.27|56.31|56.26|56.3|3675
1591640700|2020-06-08 18:25:00|56.31|56.34|56.3|56.33|7476
1591641000|2020-06-08 18:30:00|56.32|56.34|56.315|56.33|3901
1591641300|2020-06-08 18:35:00|56.33|56.36|56.33|56.352|5716
1591641600|2020-06-08 18:40:00|56.35|56.35|56.32|56.33|2164
1591641900|2020-06-08 18:45:00|56.33|56.33|56.314|56.329|5947
1591642200|2020-06-08 18:50:00|56.32|56.34|56.32|56.329|4214
1591642500|2020-06-08 18:55:00|56.33|56.34|56.31|56.334|5405
1591642800|2020-06-08 19:00:00|56.319|56.33|56.31|56.31|3795
1591643100|2020-06-08 19:05:00|56.28|56.305|56.27|56.3|11383
1591643400|2020-06-08 19:10:00|56.285|56.39|56.285|56.39|8190
1591643700|2020-06-08 19:15:00|56.38|56.38|56.34|56.34|5660
1591644000|2020-06-08 19:20:00|56.35|56.37|56.344|56.365|4942
1591644300|2020-06-08 19:25:00|56.36|56.36|56.325|56.325|12183
1591644600|2020-06-08 19:30:00|56.325|56.39|56.32|56.38|12609
1591644900|2020-06-08 19:35:00|56.375|56.41|56.35|56.403|16667
1591645200|2020-06-08 19:40:00|56.41|56.46|56.41|56.45|8701
1591645500|2020-06-08 19:45:00|56.45|56.45|56.41|56.44|11998
1591645800|2020-06-08 19:50:00|56.45|56.51|56.44|56.455|32300
1591646100|2020-06-08 19:55:00|56.455|56.53|56.44|56.53|42949
1591646400|2020-06-08 20:00:00|56.53|56.53|56.53|56.53|0
1591655400|2020-06-08 22:30:00|51|51|51|51|0
1591693200|2020-06-09 09:00:00|56.15|56.15|56.15|56.15|0
1591701000|2020-06-09 11:10:00|55.72|55.72|55.72|55.72|0
1591705800|2020-06-09 12:30:00|55.59|55.62|55.53|55.56|0
1591706100|2020-06-09 12:35:00|55.57|55.57|55.48|55.52|0
1591706400|2020-06-09 12:40:00|55.48|55.55|55.43|55.55|0
1591706700|2020-06-09 12:45:00|55.52|55.54|55.51|55.54|0
1591707000|2020-06-09 12:50:00|55.54|55.57|55.52|55.52|0
1591707300|2020-06-09 12:55:00|55.53|55.56|55.51|55.52|0
1591708200|2020-06-09 13:10:00|55.4|55.42|55.4|55.42|0
1591708500|2020-06-09 13:15:00|55.38|55.4|55.33|55.35|0
1591708800|2020-06-09 13:20:00|55.36|55.36|55.28|55.28|0
1591709100|2020-06-09 13:25:00|55.28|55.44|55.28|55.44|0
1591709400|2020-06-09 13:30:00|55.42|55.64|55.42|55.44|80437
1591709700|2020-06-09 13:35:00|55.44|55.55|55.4|55.45|32402
1591710000|2020-06-09 13:40:00|55.46|55.565|55.38|55.565|10317
1591710300|2020-06-09 13:45:00|55.55|55.56|55.5|55.54|15367
1591710600|2020-06-09 13:50:00|55.585|55.67|55.58|55.67|11676
1591710900|2020-06-09 13:55:00|55.65|55.65|55.56|55.57|6996
1591711200|2020-06-09 14:00:00|55.53|55.67|55.49|55.67|16590
1591711500|2020-06-09 14:05:00|55.67|55.73|55.67|55.68|8219
1591711800|2020-06-09 14:10:00|55.67|55.68|55.58|55.58|11539
1591712100|2020-06-09 14:15:00|55.57|55.69|55.5|55.69|13498
1591712400|2020-06-09 14:20:00|55.7|55.7|55.61|55.61|11019
1591712700|2020-06-09 14:25:00|55.653|55.653|55.61|55.635|14572
1591713000|2020-06-09 14:30:00|55.65|55.8|55.65|55.74|8823
1591713300|2020-06-09 14:35:00|55.74|55.78|55.7|55.7|16544
1591713600|2020-06-09 14:40:00|55.7|55.87|55.69|55.87|8946
1591713900|2020-06-09 14:45:00|55.87|55.88|55.78|55.82|12363
1591714200|2020-06-09 14:50:00|55.83|55.88|55.815|55.829|12481
1591714500|2020-06-09 14:55:00|55.82|55.88|55.795|55.81|6852
1591714800|2020-06-09 15:00:00|55.805|55.87|55.8|55.83|7021
1591715100|2020-06-09 15:05:00|55.85|55.89|55.82|55.845|5598
1591715400|2020-06-09 15:10:00|55.83|55.89|55.8|55.86|13275
1591715700|2020-06-09 15:15:00|55.84|55.84|55.77|55.77|14251
1591716000|2020-06-09 15:20:00|55.77|55.79|55.74|55.76|13927
1591716300|2020-06-09 15:25:00|55.77|55.77|55.67|55.74|14977
1591716600|2020-06-09 15:30:00|55.76|55.795|55.73|55.775|15670
1591716900|2020-06-09 15:35:00|55.78|55.78|55.753|55.761|3331
1591717200|2020-06-09 15:40:00|55.76|55.81|55.76|55.792|4584
1591717500|2020-06-09 15:45:00|55.78|55.79|55.76|55.76|2067
1591717800|2020-06-09 15:50:00|55.754|55.83|55.75|55.8|10315
1591718100|2020-06-09 15:55:00|55.78|55.785|55.74|55.755|5948
1591718400|2020-06-09 16:00:00|55.76|55.76|55.71|55.72|6084
1591718700|2020-06-09 16:05:00|55.705|55.73|55.7|55.72|6898
1591719000|2020-06-09 16:10:00|55.7|55.74|55.7|55.72|3569
1591719300|2020-06-09 16:15:00|55.71|55.71|55.65|55.65|9239
1591719600|2020-06-09 16:20:00|55.65|55.65|55.62|55.65|5228
1591719900|2020-06-09 16:25:00|55.65|55.65|55.6|55.6|5141
1591720200|2020-06-09 16:30:00|55.63|55.64|55.62|55.63|3998
1591720500|2020-06-09 16:35:00|55.62|55.64|55.61|55.64|1832
1591720800|2020-06-09 16:40:00|55.64|55.66|55.63|55.64|4993
1591721100|2020-06-09 16:45:00|55.65|55.65|55.649|55.65|1776
1591721400|2020-06-09 16:50:00|55.64|55.66|55.64|55.641|4866
1591721700|2020-06-09 16:55:00|55.65|55.71|55.65|55.71|3362
1591722000|2020-06-09 17:00:00|55.73|55.789|55.73|55.75|28270
1591722300|2020-06-09 17:05:00|55.74|55.745|55.73|55.73|1920
1591722600|2020-06-09 17:10:00|55.74|55.74|55.7|55.7|5857
1591722900|2020-06-09 17:15:00|55.7|55.746|55.7|55.72|5910
1591723200|2020-06-09 17:20:00|55.71|55.76|55.701|55.76|5039
1591723500|2020-06-09 17:25:00|55.751|55.785|55.74|55.77|4267
1591723800|2020-06-09 17:30:00|55.76|55.76|55.69|55.7|4185
1591724100|2020-06-09 17:35:00|55.71|55.75|55.71|55.75|5041
1591724400|2020-06-09 17:40:00|55.74|55.783|55.74|55.772|6548
1591724700|2020-06-09 17:45:00|55.77|55.77|55.74|55.76|2927
1591725000|2020-06-09 17:50:00|55.75|55.79|55.74|55.74|3532
1591725300|2020-06-09 17:55:00|55.73|55.73|55.7|55.72|4017
1591725600|2020-06-09 18:00:00|55.71|55.715|55.67|55.69|6152
1591725900|2020-06-09 18:05:00|55.69|55.69|55.65|55.66|3679
1591726200|2020-06-09 18:10:00|55.67|55.687|55.66|55.66|14383
1591726500|2020-06-09 18:15:00|55.655|55.7|55.65|55.66|4630
1591726800|2020-06-09 18:20:00|55.67|55.68|55.65|55.68|1988
1591727100|2020-06-09 18:25:00|55.68|55.68|55.64|55.66|6950
1591727400|2020-06-09 18:30:00|55.65|55.71|55.65|55.71|3186
1591727700|2020-06-09 18:35:00|55.705|55.705|55.69|55.699|8020
1591728000|2020-06-09 18:40:00|55.7|55.721|55.69|55.72|4618
1591728300|2020-06-09 18:45:00|55.705|55.71|55.67|55.696|4219
1591728600|2020-06-09 18:50:00|55.7|55.71|55.681|55.69|3196
1591728900|2020-06-09 18:55:00|55.702|55.71|55.69|55.71|3070
1591729200|2020-06-09 19:00:00|55.72|55.72|55.65|55.66|26932
1591729500|2020-06-09 19:05:00|55.663|55.681|55.655|55.681|5285
1591729800|2020-06-09 19:10:00|55.68|55.711|55.67|55.711|7488
1591730100|2020-06-09 19:15:00|55.71|55.751|55.71|55.74|11642
1591730400|2020-06-09 19:20:00|55.75|55.81|55.75|55.78|6776
1591730700|2020-06-09 19:25:00|55.777|55.78|55.75|55.76|6423
1591731000|2020-06-09 19:30:00|55.76|55.77|55.675|55.69|8729
1591731300|2020-06-09 19:35:00|55.69|55.73|55.68|55.73|5717
1591731600|2020-06-09 19:40:00|55.73|55.75|55.71|55.71|6822
1591731900|2020-06-09 19:45:00|55.7|55.71|55.63|55.65|10251
1591732200|2020-06-09 19:50:00|55.65|55.65|55.555|55.575|18908
1591732500|2020-06-09 19:55:00|55.58|55.64|55.58|55.6|22065
1591732800|2020-06-09 20:00:00|55.6|55.6|55.6|55.6|0
1591733700|2020-06-09 20:15:00|55.6|55.6|55.6|55.6|0
1591777200|2020-06-10 08:20:00|56.37|56.39|56.37|56.39|0
1591777500|2020-06-10 08:25:00|56.39|56.39|56.39|56.39|0
1591778100|2020-06-10 08:35:00|56.4|56.42|56.4|56.42|0
1591779000|2020-06-10 08:50:00|56.37|56.37|56.37|56.37|0
1591779300|2020-06-10 08:55:00|56.38|56.38|56.38|56.38|0
1591780200|2020-06-10 09:10:00|56.47|56.47|56.47|56.47|0
1591780500|2020-06-10 09:15:00|56.36|56.36|56.36|56.36|0
1591780800|2020-06-10 09:20:00|56.38|56.43|56.38|56.43|0
1591781700|2020-06-10 09:35:00|56.25|56.25|56.25|56.25|0
1591784700|2020-06-10 10:25:00|56.31|56.31|56.31|56.31|0
1591787400|2020-06-10 11:10:00|56.45|56.5|56.45|56.49|0
1591787700|2020-06-10 11:15:00|56.49|56.49|56.49|56.49|0
1591788000|2020-06-10 11:20:00|56.51|56.52|56.49|56.5|0
1591788300|2020-06-10 11:25:00|56.54|56.57|56.54|56.57|0
1591788600|2020-06-10 11:30:00|56.56|56.56|56.56|56.56|0
1591788900|2020-06-10 11:35:00|56.58|56.59|56.57|56.59|0
1591789200|2020-06-10 11:40:00|56.57|56.57|56.57|56.57|0
1591789500|2020-06-10 11:45:00|56.58|56.58|56.58|56.58|0
1591789800|2020-06-10 11:50:00|56.56|56.63|56.56|56.63|0
1591791900|2020-06-10 12:25:00|56.37|56.37|56.37|56.37|0
1591792800|2020-06-10 12:40:00|56.33|56.34|56.31|56.34|0
1591793100|2020-06-10 12:45:00|56.35|56.35|56.33|56.33|0
1591793400|2020-06-10 12:50:00|56.32|56.33|56.32|56.33|0
1591793700|2020-06-10 12:55:00|56.27|56.27|56.27|56.27|0
1591794000|2020-06-10 13:00:00|56.29|56.29|56.29|56.29|0
1591794300|2020-06-10 13:05:00|56.27|56.28|56.27|56.28|0
1591794600|2020-06-10 13:10:00|56.37|56.4|56.37|56.4|0
1591794900|2020-06-10 13:15:00|56.43|56.43|56.29|56.33|0
1591795200|2020-06-10 13:20:00|56.29|56.33|56.29|56.31|0
1591795500|2020-06-10 13:25:00|56.31|56.31|56.25|56.26|0
1591795800|2020-06-10 13:30:00|56.45|56.45|56.39|56.4|67118
1591796100|2020-06-10 13:35:00|56.4|56.487|56.4|56.487|58511
1591796400|2020-06-10 13:40:00|56.47|56.47|56.36|56.44|16731
1591796700|2020-06-10 13:45:00|56.46|56.625|56.46|56.615|25874
1591797000|2020-06-10 13:50:00|56.63|56.66|56.53|56.59|22650
1591797300|2020-06-10 13:55:00|56.6|56.62|56.57|56.605|8361
1591797600|2020-06-10 14:00:00|56.6|56.68|56.6|56.61|9226
1591797900|2020-06-10 14:05:00|56.59|56.59|56.51|56.575|16054
1591798200|2020-06-10 14:10:00|56.56|56.62|56.535|56.59|25882
1591798500|2020-06-10 14:15:00|56.59|56.67|56.56|56.62|32831
1591798800|2020-06-10 14:20:00|56.62|56.65|56.58|56.63|23588
1591799100|2020-06-10 14:25:00|56.63|56.65|56.48|56.49|21602
1591799400|2020-06-10 14:30:00|56.5|56.51|56.44|56.51|12058
1591799700|2020-06-10 14:35:00|56.49|56.49|56.435|56.44|6879
1591800000|2020-06-10 14:40:00|56.44|56.52|56.39|56.4|12990
1591800300|2020-06-10 14:45:00|56.41|56.42|56.37|56.4|9108
1591800600|2020-06-10 14:50:00|56.43|56.445|56.36|56.38|6393
1591800900|2020-06-10 14:55:00|56.37|56.37|56.29|56.34|72228
1591801200|2020-06-10 15:00:00|56.33|56.44|56.33|56.42|18265
1591801500|2020-06-10 15:05:00|56.415|56.51|56.415|56.44|18849
1591801800|2020-06-10 15:10:00|56.44|56.46|56.41|56.45|11458
1591802100|2020-06-10 15:15:00|56.46|56.48|56.445|56.47|9514
1591802400|2020-06-10 15:20:00|56.475|56.48|56.445|56.445|6241
1591802700|2020-06-10 15:25:00|56.42|56.42|56.369|56.39|10012
1591803000|2020-06-10 15:30:00|56.4|56.41|56.31|56.33|28568
1591803300|2020-06-10 15:35:00|56.32|56.35|56.275|56.35|14249
1591803600|2020-06-10 15:40:00|56.36|56.45|56.33|56.34|6806
1591803900|2020-06-10 15:45:00|56.33|56.33|56.21|56.22|9195
1591804200|2020-06-10 15:50:00|56.24|56.25|56.21|56.217|4415
1591804500|2020-06-10 15:55:00|56.214|56.214|56.16|56.18|4550
1591804800|2020-06-10 16:00:00|56.18|56.23|56.17|56.22|7291
1591805100|2020-06-10 16:05:00|56.225|56.23|56.205|56.22|2066
1591805400|2020-06-10 16:10:00|56.22|56.26|56.2|56.25|19947
1591805700|2020-06-10 16:15:00|56.25|56.33|56.25|56.29|49099
1591806000|2020-06-10 16:20:00|56.3|56.31|56.28|56.3|5208
1591806300|2020-06-10 16:25:00|56.29|56.3|56.28|56.3|2737
1591806600|2020-06-10 16:30:00|56.29|56.32|56.29|56.31|4191
1591806900|2020-06-10 16:35:00|56.33|56.34|56.31|56.33|3948
1591807200|2020-06-10 16:40:00|56.33|56.36|56.33|56.335|6091
1591807500|2020-06-10 16:45:00|56.34|56.34|56.32|56.332|4417
1591807800|2020-06-10 16:50:00|56.335|56.36|56.33|56.34|9345
1591808100|2020-06-10 16:55:00|56.333|56.35|56.32|56.32|4666
1591808400|2020-06-10 17:00:00|56.3|56.33|56.28|56.3|5154
1591808700|2020-06-10 17:05:00|56.318|56.33|56.3|56.305|4291
1591809000|2020-06-10 17:10:00|56.32|56.32|56.27|56.27|1290
1591809300|2020-06-10 17:15:00|56.285|56.31|56.265|56.265|7026
1591809600|2020-06-10 17:20:00|56.27|56.31|56.27|56.28|6716
1591809900|2020-06-10 17:25:00|56.29|56.29|56.27|56.28|5170
1591810200|2020-06-10 17:30:00|56.27|56.31|56.265|56.3|3834
1591810500|2020-06-10 17:35:00|56.31|56.31|56.27|56.29|6471
1591810800|2020-06-10 17:40:00|56.26|56.29|56.26|56.274|2700
1591811100|2020-06-10 17:45:00|56.275|56.298|56.26|56.29|3942
1591811400|2020-06-10 17:50:00|56.28|56.31|56.26|56.29|9218
1591811700|2020-06-10 17:55:00|56.3|56.305|56.28|56.305|4336
1591812000|2020-06-10 18:00:00|56.31|56.44|56.12|56.44|8725
1591812300|2020-06-10 18:05:00|56.46|56.498|56.4|56.49|3740
1591812600|2020-06-10 18:10:00|56.485|56.58|56.48|56.58|7423
1591812900|2020-06-10 18:15:00|56.6|56.68|56.58|56.68|7107
1591813200|2020-06-10 18:20:00|56.69|56.693|56.58|56.58|5832
1591813500|2020-06-10 18:25:00|56.63|56.63|56.56|56.588|3880
1591813800|2020-06-10 18:30:00|56.56|56.59|56.486|56.486|4262
1591814100|2020-06-10 18:35:00|56.5|56.52|56.44|56.44|3187
1591814400|2020-06-10 18:40:00|56.44|56.44|56.3|56.44|7804
1591814700|2020-06-10 18:45:00|56.45|56.5|56.4|56.41|3881
1591815000|2020-06-10 18:50:00|56.36|56.4|56.23|56.23|8372
1591815300|2020-06-10 18:55:00|56.24|56.28|56.2|56.28|11809
1591815600|2020-06-10 19:00:00|56.28|56.28|56.14|56.18|14516
1591815900|2020-06-10 19:05:00|56.175|56.36|56.175|56.325|13653
1591816200|2020-06-10 19:10:00|56.31|56.36|56.29|56.36|9311
1591816500|2020-06-10 19:15:00|56.34|56.399|56.31|56.375|8425
1591816800|2020-06-10 19:20:00|56.4|56.4|56.305|56.33|9632
1591817100|2020-06-10 19:25:00|56.35|56.52|56.32|56.52|7931
1591817400|2020-06-10 19:30:00|56.51|56.53|56.45|56.48|7693
1591817700|2020-06-10 19:35:00|56.48|56.525|56.45|56.52|9600
1591818000|2020-06-10 19:40:00|56.49|56.53|56.45|56.51|24676
1591818300|2020-06-10 19:45:00|56.51|56.51|56.34|56.42|17385
1591818600|2020-06-10 19:50:00|56.41|56.48|56.375|56.44|30125
1591818900|2020-06-10 19:55:00|56.44|56.44|56.33|56.36|31409
1591819200|2020-06-10 20:00:00|56.36|56.36|56.36|56.36|0
1591863300|2020-06-11 08:15:00|56.92|56.99|56.92|56.96|0
1591863600|2020-06-11 08:20:00|56.93|56.93|56.66|56.68|0
1591863900|2020-06-11 08:25:00|56.72|56.96|56.72|56.96|0
1591864200|2020-06-11 08:30:00|56.9|56.94|56.9|56.92|0
1591864500|2020-06-11 08:35:00|56.85|56.88|56.79|56.87|0
1591864800|2020-06-11 08:40:00|56.81|56.81|56.7|56.71|0
1591865100|2020-06-11 08:45:00|56.69|56.72|56.65|56.65|0
1591865400|2020-06-11 08:50:00|56.49|56.63|56.49|56.63|0
1591865700|2020-06-11 08:55:00|56.6|56.62|56.5|56.54|0
1591866000|2020-06-11 09:00:00|56.57|56.58|56.38|56.38|0
1591866300|2020-06-11 09:05:00|56.4|56.42|56.25|56.25|0
1591866600|2020-06-11 09:10:00|56.25|56.29|56.22|56.28|0
1591867200|2020-06-11 09:20:00|56.25|56.31|56.25|56.3|0
1591867500|2020-06-11 09:25:00|56.31|56.31|56.24|56.24|0
1591867800|2020-06-11 09:30:00|56.26|56.26|56.19|56.2|0
1591868100|2020-06-11 09:35:00|56.14|56.14|55.99|55.99|0
1591868400|2020-06-11 09:40:00|55.91|55.99|55.91|55.94|0
1591869000|2020-06-11 09:50:00|56.03|56.03|56.01|56.02|0
1591869300|2020-06-11 09:55:00|56.01|56.01|55.96|55.97|0
1591869600|2020-06-11 10:00:00|55.98|56.1|55.96|56.04|0
1591869900|2020-06-11 10:05:00|55.97|55.97|55.91|55.94|0
1591870200|2020-06-11 10:10:00|55.91|56.01|55.91|56|0
1591870500|2020-06-11 10:15:00|56.01|56.07|56|56.07|0
1591870800|2020-06-11 10:20:00|56.05|56.05|56.05|56.05|0
1591872300|2020-06-11 10:45:00|55.71|55.71|55.69|55.69|0
1591872600|2020-06-11 10:50:00|55.59|55.59|55.59|55.59|0
1591873500|2020-06-11 11:05:00|55.64|55.68|55.64|55.68|0
1591873800|2020-06-11 11:10:00|55.64|55.7|55.52|55.52|0
1591874100|2020-06-11 11:15:00|55.55|55.55|55.55|55.55|0
1591874400|2020-06-11 11:20:00|55.48|55.49|55.31|55.32|0
1591875000|2020-06-11 11:30:00|55.31|55.4|55.31|55.4|0
1591875900|2020-06-11 11:45:00|55.58|55.6|55.5|55.57|0
1591876200|2020-06-11 11:50:00|55.59|55.6|55.57|55.6|0
1591876500|2020-06-11 11:55:00|55.61|55.65|55.59|55.63|0
1591876800|2020-06-11 12:00:00|55.64|55.66|55.61|55.61|0
1591877100|2020-06-11 12:05:00|55.61|55.61|55.48|55.48|0
1591877400|2020-06-11 12:10:00|55.55|55.57|55.48|55.52|0
1591877700|2020-06-11 12:15:00|55.66|56|55.42|55.45|0
1591878000|2020-06-11 12:20:00|55.53|55.55|55.45|55.54|0
1591878300|2020-06-11 12:25:00|55.53|55.59|55.51|55.53|0
1591878600|2020-06-11 12:30:00|55.56|55.59|55.44|55.5|0
1591878900|2020-06-11 12:35:00|55.5|55.5|55.26|55.4|0
1591879200|2020-06-11 12:40:00|55.36|55.39|55.34|55.37|0
1591879500|2020-06-11 12:45:00|55.29|55.35|55.24|55.24|0
1591879800|2020-06-11 12:50:00|55.29|55.3|55.16|55.21|0
1591880100|2020-06-11 12:55:00|55.15|55.28|55.15|55.28|0
1591880400|2020-06-11 13:00:00|55.23|55.25|55.18|55.19|0
1591880700|2020-06-11 13:05:00|55.2|55.27|55.17|55.18|0
1591881000|2020-06-11 13:10:00|55.19|56.42|55.16|56.42|0
1591881300|2020-06-11 13:15:00|55.26|55.33|55.24|55.24|0
1591881600|2020-06-11 13:20:00|55.28|55.32|55.28|55.31|0
1591881900|2020-06-11 13:25:00|55.31|55.34|55.29|55.29|0
1591882200|2020-06-11 13:30:00|55.28|55.37|55.28|55.36|649950
1591882500|2020-06-11 13:35:00|55.37|55.38|55.29|55.3|190535
1591882800|2020-06-11 13:40:00|55.265|55.49|55.255|55.48|30160
1591883100|2020-06-11 13:45:00|55.46|55.65|55.45|55.57|29790
1591883400|2020-06-11 13:50:00|55.55|55.645|55.54|55.585|35199
1591883700|2020-06-11 13:55:00|55.57|55.685|55.55|55.63|37765
1591884000|2020-06-11 14:00:00|55.64|55.66|55.42|55.46|53980
1591884300|2020-06-11 14:05:00|55.47|55.595|55.47|55.54|46974
1591884600|2020-06-11 14:10:00|55.545|55.59|55.48|55.58|72970
1591884900|2020-06-11 14:15:00|55.58|55.615|55.54|55.575|69863
1591885200|2020-06-11 14:20:00|55.58|55.595|55.53|55.54|71042
1591885500|2020-06-11 14:25:00|55.515|55.515|55.39|55.42|33081
1591885800|2020-06-11 14:30:00|55.42|55.475|55.37|55.465|52427
1591886100|2020-06-11 14:35:00|55.47|55.52|55.44|55.44|64826
1591886400|2020-06-11 14:40:00|55.44|55.48|55.41|55.46|38826
1591886700|2020-06-11 14:45:00|55.47|55.495|55.36|55.36|21656
1591887000|2020-06-11 14:50:00|55.35|55.41|55.3|55.39|13733
1591887300|2020-06-11 14:55:00|55.39|55.43|55.34|55.4|21287
1591887600|2020-06-11 15:00:00|55.37|55.42|55.34|55.403|22019
1591887900|2020-06-11 15:05:00|55.41|55.451|55.37|55.41|15289
1591888200|2020-06-11 15:10:00|55.4|55.415|55.32|55.33|60544
1591888500|2020-06-11 15:15:00|55.34|55.575|55.31|55.55|71318
1591888800|2020-06-11 15:20:00|55.54|55.58|55.42|55.42|24754
1591889100|2020-06-11 15:25:00|55.39|55.395|55.3|55.315|11328
1591889400|2020-06-11 15:30:00|55.35|55.38|55.19|55.23|42422
1591889700|2020-06-11 15:35:00|55.23|55.24|55.11|55.11|12126
1591890000|2020-06-11 15:40:00|55.11|55.18|55.07|55.15|22904
1591890300|2020-06-11 15:45:00|55.145|55.145|55|55|19171
1591890600|2020-06-11 15:50:00|55|55.07|54.98|55.02|13268
1591890900|2020-06-11 15:55:00|55|55.06|54.995|55.06|8399
1591891200|2020-06-11 16:00:00|55.055|55.055|54.961|54.99|12113
1591891500|2020-06-11 16:05:00|54.99|55.01|54.9|54.91|11187
1591891800|2020-06-11 16:10:00|54.92|54.92|54.88|54.89|7187
1591892100|2020-06-11 16:15:00|54.92|54.92|54.74|54.77|19707
1591892400|2020-06-11 16:20:00|54.79|54.81|54.66|54.699|25875
1591892700|2020-06-11 16:25:00|54.67|54.75|54.67|54.74|18715
1591893000|2020-06-11 16:30:00|54.72|54.87|54.72|54.76|10288
1591893300|2020-06-11 16:35:00|54.76|54.79|54.7|54.7|11075
1591893600|2020-06-11 16:40:00|54.7|54.72|54.63|54.66|18466
1591893900|2020-06-11 16:45:00|54.66|54.75|54.63|54.66|37451
1591894200|2020-06-11 16:50:00|54.64|54.66|54.54|54.54|21075
1591894500|2020-06-11 16:55:00|54.52|54.62|54.52|54.58|15405
1591894800|2020-06-11 17:00:00|54.58|54.71|54.58|54.69|14331
1591895100|2020-06-11 17:05:00|54.68|54.705|54.61|54.685|14996
1591895400|2020-06-11 17:10:00|54.67|54.74|54.649|54.71|15487
1591895700|2020-06-11 17:15:00|54.7|54.719|54.65|54.66|12540
1591896000|2020-06-11 17:20:00|54.67|54.73|54.67|54.725|14803
1591896300|2020-06-11 17:25:00|54.72|54.729|54.61|54.61|12995
1591896600|2020-06-11 17:30:00|54.6|54.66|54.58|54.66|15179
1591896900|2020-06-11 17:35:00|54.65|54.65|54.551|54.59|21104
1591897200|2020-06-11 17:40:00|54.595|54.62|54.53|54.54|26706
1591897500|2020-06-11 17:45:00|54.55|54.645|54.54|54.61|25329
1591897800|2020-06-11 17:50:00|54.62|54.69|54.57|54.69|56071
1591898100|2020-06-11 17:55:00|54.685|54.72|54.62|54.677|25739
1591898400|2020-06-11 18:00:00|54.67|54.67|54.61|54.635|59397
1591898700|2020-06-11 18:05:00|54.64|54.73|54.63|54.65|35690
1591899000|2020-06-11 18:10:00|54.65|54.68|54.59|54.645|48976
1591899300|2020-06-11 18:15:00|54.65|54.665|54.63|54.65|36422
1591899600|2020-06-11 18:20:00|54.65|54.7|54.64|54.68|25104
1591899900|2020-06-11 18:25:00|54.681|54.7|54.62|54.64|21436
1591900200|2020-06-11 18:30:00|54.65|54.69|54.56|54.61|58355
1591900500|2020-06-11 18:35:00|54.61|54.64|54.575|54.61|59719
1591900800|2020-06-11 18:40:00|54.61|54.625|54.495|54.56|49048
1591901100|2020-06-11 18:45:00|54.56|54.6|54.53|54.58|57175
1591901400|2020-06-11 18:50:00|54.57|54.62|54.46|54.5|44924
1591901700|2020-06-11 18:55:00|54.5|54.55|54.445|54.53|86249
1591902000|2020-06-11 19:00:00|54.52|54.585|54.475|54.58|29579
1591902300|2020-06-11 19:05:00|54.58|54.63|54.55|54.6|55008
1591902600|2020-06-11 19:10:00|54.58|54.65|54.56|54.6|49091
1591902900|2020-06-11 19:15:00|54.6|54.63|54.495|54.58|61362
1591903200|2020-06-11 19:20:00|54.58|54.59|54.54|54.56|62406
1591903500|2020-06-11 19:25:00|54.56|54.59|54.515|54.55|59423
1591903800|2020-06-11 19:30:00|54.53|54.54|54.38|54.49|83903
1591904100|2020-06-11 19:35:00|54.49|54.535|54.43|54.47|107218
1591904400|2020-06-11 19:40:00|54.48|54.685|54.46|54.675|68236
1591904700|2020-06-11 19:45:00|54.67|54.68|54.62|54.64|94675
1591905000|2020-06-11 19:50:00|54.63|54.66|54.61|54.65|255771
1591905300|2020-06-11 19:55:00|54.65|54.76|54.63|54.74|232775
1591905600|2020-06-11 20:00:00|54.71|54.71|54.71|54.71|0
1591908300|2020-06-11 20:45:00|54.71|54.71|54.71|54.71|0
1591909200|2020-06-11 21:00:00|54.71|54.71|54.71|54.71|0
1591950000|2020-06-12 08:20:00|54.34|54.35|54.34|54.35|0
1591950300|2020-06-12 08:25:00|54.36|54.36|54.36|54.36|0
1591950600|2020-06-12 08:30:00|54.31|54.33|54.31|54.33|0
1591951500|2020-06-12 08:45:00|54.32|54.34|54.32|54.34|0
1591951800|2020-06-12 08:50:00|54.51|54.51|54.51|54.51|0
1591952100|2020-06-12 08:55:00|54.51|54.51|54.49|54.5|0
1591952700|2020-06-12 09:05:00|54.72|54.72|54.72|54.72|0
1591953000|2020-06-12 09:10:00|54.71|54.71|54.71|54.71|0
1591953600|2020-06-12 09:20:00|54.67|54.67|54.67|54.67|0
1591953900|2020-06-12 09:25:00|54.6|54.62|54.6|54.62|0
1591955700|2020-06-12 09:55:00|54.4|54.4|54.4|54.4|0
1591959000|2020-06-12 10:50:00|54.65|54.66|54.65|54.66|0
1591960500|2020-06-12 11:15:00|54.34|54.34|54.34|54.34|0
1591962000|2020-06-12 11:40:00|54.57|54.57|54.57|54.57|0
1591962300|2020-06-12 11:45:00|54.57|54.57|54.57|54.57|0
1591962600|2020-06-12 11:50:00|54.58|54.58|54.57|54.57|0
1591962900|2020-06-12 11:55:00|54.6|54.6|54.6|54.6|0
1591963200|2020-06-12 12:00:00|54.6|54.6|54.54|54.54|0
1591963500|2020-06-12 12:05:00|54.49|54.51|54.49|54.51|0
1591963800|2020-06-12 12:10:00|54.46|54.54|54.46|54.54|0
1591964100|2020-06-12 12:15:00|54.54|54.54|54.53|54.53|0
1591964400|2020-06-12 12:20:00|54.51|54.52|54.48|54.51|0
1591964700|2020-06-12 12:25:00|54.48|54.48|54.41|54.41|0
1591965300|2020-06-12 12:35:00|54.37|54.37|54.37|54.37|0
1591965600|2020-06-12 12:40:00|54.35|54.35|54.34|54.34|0
1591965900|2020-06-12 12:45:00|54.41|54.41|54.41|54.41|0
1591967400|2020-06-12 13:10:00|54.5|54.52|54.42|54.47|0
1591967700|2020-06-12 13:15:00|54.47|54.47|54.38|54.39|0
1591968000|2020-06-12 13:20:00|54.39|54.49|54.39|54.49|0
1591968300|2020-06-12 13:25:00|54.53|54.57|54.53|54.57|0
1591968600|2020-06-12 13:30:00|54.79|54.84|54.73|54.83|106089
1591968900|2020-06-12 13:35:00|54.86|54.92|54.76|54.83|111264
1591969200|2020-06-12 13:40:00|54.84|54.93|54.78|54.83|37137
1591969500|2020-06-12 13:45:00|54.83|54.89|54.78|54.85|34203
1591969800|2020-06-12 13:50:00|54.86|54.92|54.83|54.9|70837
1591970100|2020-06-12 13:55:00|54.9|54.9|54.74|54.74|35557
1591970400|2020-06-12 14:00:00|54.74|54.82|54.73|54.79|70376
1591970700|2020-06-12 14:05:00|54.805|54.88|54.77|54.87|80221
1591971000|2020-06-12 14:10:00|54.87|54.88|54.79|54.83|56523
1591971300|2020-06-12 14:15:00|54.84|54.86|54.81|54.82|46040
1591971600|2020-06-12 14:20:00|54.81|54.96|54.81|54.96|38091
1591971900|2020-06-12 14:25:00|54.95|54.95|54.87|54.88|74470
1591972200|2020-06-12 14:30:00|54.9|54.97|54.89|54.94|73220
1591972500|2020-06-12 14:35:00|54.94|54.945|54.84|54.895|136565
1591972800|2020-06-12 14:40:00|54.9|54.95|54.86|54.91|63022
1591973100|2020-06-12 14:45:00|54.9|54.98|54.88|54.95|102901
1591973400|2020-06-12 14:50:00|54.93|54.95|54.775|54.79|122506
1591973700|2020-06-12 14:55:00|54.79|54.85|54.7|54.72|89446
1591974000|2020-06-12 15:00:00|54.72|54.8|54.57|54.57|153338
1591974300|2020-06-12 15:05:00|54.575|54.81|54.57|54.78|70277
1591974600|2020-06-12 15:10:00|54.79|54.81|54.695|54.71|130878
1591974900|2020-06-12 15:15:00|54.71|54.73|54.53|54.55|121640
1591975200|2020-06-12 15:20:00|54.55|54.65|54.45|54.49|62021
1591975500|2020-06-12 15:25:00|54.49|54.65|54.46|54.61|36203
1591975800|2020-06-12 15:30:00|54.61|54.64|54.56|54.59|95889
1591976100|2020-06-12 15:35:00|54.58|54.91|54.57|54.89|45026
1591976400|2020-06-12 15:40:00|54.88|54.88|54.82|54.84|24510
1591976700|2020-06-12 15:45:00|54.84|54.93|54.82|54.83|40505
1591977000|2020-06-12 15:50:00|54.83|54.88|54.8|54.85|35659
1591977300|2020-06-12 15:55:00|54.85|54.95|54.83|54.91|13224
1591977600|2020-06-12 16:00:00|54.91|55.023|54.91|55.02|31534
1591977900|2020-06-12 16:05:00|55.03|55.05|54.977|54.98|10980
1591978200|2020-06-12 16:10:00|54.97|55.01|54.94|55.01|14454
1591978500|2020-06-12 16:15:00|55|55.07|54.96|55.05|85369
1591978800|2020-06-12 16:20:00|55.04|55.06|54.93|54.94|38079
1591979100|2020-06-12 16:25:00|54.94|54.99|54.885|54.91|47471
1591979400|2020-06-12 16:30:00|54.91|54.95|54.855|54.855|30616
1591979700|2020-06-12 16:35:00|54.86|54.875|54.8|54.84|17347
1591980000|2020-06-12 16:40:00|54.84|54.91|54.84|54.88|28344
1591980300|2020-06-12 16:45:00|54.87|54.87|54.74|54.74|23785
1591980600|2020-06-12 16:50:00|54.735|54.815|54.735|54.8|23985
1591980900|2020-06-12 16:55:00|54.81|54.82|54.73|54.73|15022
1591981200|2020-06-12 17:00:00|54.7|54.71|54.66|54.69|33280
1591981500|2020-06-12 17:05:00|54.695|54.7|54.64|54.669|37837
1591981800|2020-06-12 17:10:00|54.65|54.66|54.605|54.62|29056
1591982100|2020-06-12 17:15:00|54.62|54.62|54.48|54.53|23696
1591982400|2020-06-12 17:20:00|54.53|54.64|54.47|54.49|62862
1591982700|2020-06-12 17:25:00|54.49|54.56|54.445|54.45|13337
1591983000|2020-06-12 17:30:00|54.44|54.48|54.31|54.34|12670
1591983300|2020-06-12 17:35:00|54.33|54.37|54.225|54.28|19462
1591983600|2020-06-12 17:40:00|54.28|54.36|54.25|54.255|23871
1591983900|2020-06-12 17:45:00|54.25|54.29|54.215|54.23|49884
1591984200|2020-06-12 17:50:00|54.24|54.28|54.155|54.28|15846
1591984500|2020-06-12 17:55:00|54.29|54.36|54.225|54.26|25640
1591984800|2020-06-12 18:00:00|54.26|54.38|54.24|54.34|53265
1591985100|2020-06-12 18:05:00|54.34|54.34|54.24|54.25|20672
1591985400|2020-06-12 18:10:00|54.255|54.39|54.255|54.27|23472
1591985700|2020-06-12 18:15:00|54.28|54.39|54.24|54.35|39067
1591986000|2020-06-12 18:20:00|54.35|54.375|54.32|54.33|36743
1591986300|2020-06-12 18:25:00|54.35|54.44|54.33|54.37|11029
1591986600|2020-06-12 18:30:00|54.37|54.53|54.37|54.46|15043
1591986900|2020-06-12 18:35:00|54.46|54.5|54.43|54.49|22116
1591987200|2020-06-12 18:40:00|54.49|54.525|54.435|54.49|41297
1591987500|2020-06-12 18:45:00|54.51|54.61|54.501|54.54|19202
1591987800|2020-06-12 18:50:00|54.545|54.64|54.52|54.64|15606
1591988100|2020-06-12 18:55:00|54.64|54.64|54.57|54.62|14024
1591988400|2020-06-12 19:00:00|54.63|54.73|54.63|54.72|34868
1591988700|2020-06-12 19:05:00|54.73|54.79|54.71|54.73|56195
1591989000|2020-06-12 19:10:00|54.73|54.779|54.73|54.745|25918
1591989300|2020-06-12 19:15:00|54.745|54.745|54.61|54.65|48656
1591989600|2020-06-12 19:20:00|54.645|54.68|54.59|54.6|86661
1591989900|2020-06-12 19:25:00|54.605|54.62|54.55|54.59|71381
1591990200|2020-06-12 19:30:00|54.6|54.63|54.51|54.57|71824
1591990500|2020-06-12 19:35:00|54.58|54.64|54.45|54.495|33722
1591990800|2020-06-12 19:40:00|54.51|54.57|54.48|54.55|40548
1591991100|2020-06-12 19:45:00|54.56|54.77|54.56|54.77|60503
1591991400|2020-06-12 19:50:00|54.78|54.89|54.75|54.82|152529
1591991700|2020-06-12 19:55:00|54.82|54.85|54.76|54.77|100512
1591992000|2020-06-12 20:00:00|54.75|54.75|54.75|54.75|18728
1591993800|2020-06-12 20:30:00|54.76|54.77|54.76|54.77|0
1592211300|2020-06-15 08:55:00|53.6|53.6|53.6|53.6|0
1592214300|2020-06-15 09:45:00|53.89|53.89|53.89|53.89|0
1592218800|2020-06-15 11:00:00|53.84|53.84|53.84|53.84|0
1592226900|2020-06-15 13:15:00|54.34|54.35|54.34|54.35|0
1592227800|2020-06-15 13:30:00|54.06|54.09|53.865|53.872|47112
1592228100|2020-06-15 13:35:00|53.88|54.09|53.88|54.075|20865
1592228400|2020-06-15 13:40:00|54.085|54.15|54.03|54.06|24036
1592228700|2020-06-15 13:45:00|54.06|54.075|53.92|53.99|20398
1592229000|2020-06-15 13:50:00|53.97|54.12|53.94|54.05|22287
1592229300|2020-06-15 13:55:00|54.06|54.31|54.06|54.29|31271
1592229600|2020-06-15 14:00:00|54.3|54.34|54.205|54.33|21645
1592229900|2020-06-15 14:05:00|54.33|54.38|54.29|54.36|20501
1592230200|2020-06-15 14:10:00|54.36|54.43|54.35|54.35|16340
1592230500|2020-06-15 14:15:00|54.34|54.4|54.3|54.4|16918
1592230800|2020-06-15 14:20:00|54.38|54.39|54.26|54.28|19349
1592231100|2020-06-15 14:25:00|54.29|54.31|54.23|54.24|10398
1592231400|2020-06-15 14:30:00|54.23|54.36|54.22|54.36|11828
1592231700|2020-06-15 14:35:00|54.37|54.48|54.34|54.36|13816
1592232000|2020-06-15 14:40:00|54.32|54.44|54.31|54.4|19913
1592232300|2020-06-15 14:45:00|54.405|54.59|54.395|54.56|22859
1592232600|2020-06-15 14:50:00|54.55|54.58|54.48|54.555|17741
1592232900|2020-06-15 14:55:00|54.55|54.55|54.38|54.39|12366
1592233200|2020-06-15 15:00:00|54.38|54.6|54.36|54.6|17677
1592233500|2020-06-15 15:05:00|54.6|54.63|54.56|54.59|13575
1592233800|2020-06-15 15:10:00|54.595|54.63|54.53|54.62|11842
1592234100|2020-06-15 15:15:00|54.6|54.62|54.55|54.61|19778
1592234400|2020-06-15 15:20:00|54.59|54.64|54.52|54.64|19676
1592234700|2020-06-15 15:25:00|54.63|54.63|54.466|54.47|22340
1592235000|2020-06-15 15:30:00|54.47|54.53|54.4|54.42|79840
1592235300|2020-06-15 15:35:00|54.43|54.55|54.4|54.55|16983
1592235600|2020-06-15 15:40:00|54.545|54.57|54.451|54.451|8006
1592235900|2020-06-15 15:45:00|54.45|54.47|54.4|54.47|9673
1592236200|2020-06-15 15:50:00|54.47|54.51|54.44|54.44|9645
1592236500|2020-06-15 15:55:00|54.45|54.54|54.45|54.53|10158
1592236800|2020-06-15 16:00:00|54.52|54.675|54.48|54.65|15843
1592237100|2020-06-15 16:05:00|54.65|54.665|54.61|54.625|9358
1592237400|2020-06-15 16:10:00|54.62|54.62|54.59|54.59|6320
1592237700|2020-06-15 16:15:00|54.59|54.71|54.56|54.66|18577
1592238000|2020-06-15 16:20:00|54.65|54.675|54.64|54.65|8102
1592238300|2020-06-15 16:25:00|54.65|54.68|54.62|54.63|6066
1592238600|2020-06-15 16:30:00|54.62|54.62|54.575|54.585|6552
1592238900|2020-06-15 16:35:00|54.585|54.66|54.585|54.63|9181
1592239200|2020-06-15 16:40:00|54.63|54.66|54.61|54.61|5632
1592239500|2020-06-15 16:45:00|54.61|54.64|54.58|54.61|10710
1592239800|2020-06-15 16:50:00|54.6|54.605|54.555|54.595|10187
1592240100|2020-06-15 16:55:00|54.57|54.62|54.56|54.61|12527
1592240400|2020-06-15 17:00:00|54.61|54.62|54.575|54.62|6233
1592240700|2020-06-15 17:05:00|54.62|54.63|54.59|54.63|7347
1592241000|2020-06-15 17:10:00|54.64|54.68|54.64|54.655|6964
1592241300|2020-06-15 17:15:00|54.66|54.695|54.64|54.65|10402
1592241600|2020-06-15 17:20:00|54.65|54.66|54.62|54.65|7316
1592241900|2020-06-15 17:25:00|54.646|54.65|54.585|54.585|11011
1592242200|2020-06-15 17:30:00|54.59|54.615|54.575|54.6|4541
1592242500|2020-06-15 17:35:00|54.6|54.65|54.59|54.63|13273
1592242800|2020-06-15 17:40:00|54.64|54.64|54.57|54.58|7093
1592243100|2020-06-15 17:45:00|54.58|54.61|54.58|54.595|5927
1592243400|2020-06-15 17:50:00|54.6|54.655|54.59|54.615|15053
1592243700|2020-06-15 17:55:00|54.615|54.64|54.61|54.62|15270
1592244000|2020-06-15 18:00:00|54.635|54.93|54.635|54.91|24299
1592244300|2020-06-15 18:05:00|54.91|54.98|54.9|54.945|14758
1592244600|2020-06-15 18:10:00|54.96|55.01|54.94|55.01|13757
1592244900|2020-06-15 18:15:00|55.04|55.145|55.04|55.145|164492
1592245200|2020-06-15 18:20:00|55.14|55.16|55.08|55.11|7400
1592245500|2020-06-15 18:25:00|55.12|55.14|55.07|55.1|6851
1592245800|2020-06-15 18:30:00|55.105|55.13|54.92|54.92|13703
1592246100|2020-06-15 18:35:00|54.93|54.995|54.93|54.97|6650
1592246400|2020-06-15 18:40:00|54.984|55.01|54.925|54.93|6995
1592246700|2020-06-15 18:45:00|54.95|54.96|54.885|54.895|11184
1592247000|2020-06-15 18:50:00|54.91|54.91|54.8|54.85|10810
1592247300|2020-06-15 18:55:00|54.86|54.9|54.85|54.86|5717
1592247600|2020-06-15 19:00:00|54.87|55.02|54.87|54.986|14931
1592247900|2020-06-15 19:05:00|54.98|54.98|54.93|54.945|8695
1592248200|2020-06-15 19:10:00|54.945|55|54.945|54.96|13328
1592248500|2020-06-15 19:15:00|54.955|55.01|54.945|54.975|33940
1592248800|2020-06-15 19:20:00|54.96|54.965|54.872|54.94|8981
1592249100|2020-06-15 19:25:00|54.96|54.975|54.83|54.83|14784
1592249400|2020-06-15 19:30:00|54.832|54.855|54.78|54.8|25263
1592249700|2020-06-15 19:35:00|54.8|54.805|54.72|54.79|14746
1592250000|2020-06-15 19:40:00|54.785|54.85|54.73|54.845|16860
1592250300|2020-06-15 19:45:00|54.85|54.88|54.81|54.85|24411
1592250600|2020-06-15 19:50:00|54.86|54.96|54.86|54.95|26695
1592250900|2020-06-15 19:55:00|54.95|55.03|54.92|55.02|59646
1592251200|2020-06-15 20:00:00|55.02|55.02|55.02|55.02|0
1592252100|2020-06-15 20:15:00|55.02|55.08|55.02|55.08|0
1592256300|2020-06-15 21:25:00|55.02|55.02|55.02|55.02|0
1592305800|2020-06-16 11:10:00|55.55|55.58|55.55|55.58|0
1592306100|2020-06-16 11:15:00|55.6|55.6|55.56|55.58|0
1592306400|2020-06-16 11:20:00|55.56|55.56|55.56|55.56|0
1592306700|2020-06-16 11:25:00|55.48|55.48|55.43|55.46|0
1592307300|2020-06-16 11:35:00|55.53|55.53|55.53|55.53|0
1592311800|2020-06-16 12:50:00|55.97|55.97|55.97|55.97|0
1592312400|2020-06-16 13:00:00|56.03|56.03|56.03|56.03|0
1592313600|2020-06-16 13:20:00|56.14|56.14|56.14|56.14|0
1592313900|2020-06-16 13:25:00|56.05|56.05|56.05|56.05|0
1592314200|2020-06-16 13:30:00|56.05|56.16|55.88|56.09|61390
1592314500|2020-06-16 13:35:00|56.11|56.15|56.04|56.13|47489
1592314800|2020-06-16 13:40:00|56.13|56.18|56.08|56.17|28368
1592315100|2020-06-16 13:45:00|56.2|56.34|56.14|56.14|58803
1592315400|2020-06-16 13:50:00|56.16|56.16|56.03|56.08|60433
1592315700|2020-06-16 13:55:00|56.11|56.18|56.08|56.17|22166
1592316000|2020-06-16 14:00:00|56.15|56.16|56.08|56.11|14982
1592316300|2020-06-16 14:05:00|56.08|56.16|56.06|56.12|23274
1592316600|2020-06-16 14:10:00|56.102|56.235|56.1|56.23|30973
1592316900|2020-06-16 14:15:00|56.24|56.36|56.22|56.28|23416
1592317200|2020-06-16 14:20:00|56.27|56.34|56.22|56.34|27763
1592317500|2020-06-16 14:25:00|56.32|56.43|56.3|56.36|22993
1592317800|2020-06-16 14:30:00|56.355|56.39|56.28|56.3|23320
1592318100|2020-06-16 14:35:00|56.3|56.31|56.11|56.29|45744
1592318400|2020-06-16 14:40:00|56.28|56.3|56.17|56.21|40708
1592318700|2020-06-16 14:45:00|56.2|56.21|56.115|56.21|45537
1592319000|2020-06-16 14:50:00|56.2|56.2|56.01|56.06|20727
1592319300|2020-06-16 14:55:00|56.05|56.11|55.87|55.92|28940
1592319600|2020-06-16 15:00:00|55.905|55.93|55.66|55.93|17519
1592319900|2020-06-16 15:05:00|55.94|56.08|55.92|56.05|78870
1592320200|2020-06-16 15:10:00|56.13|56.19|56.03|56.15|25966
1592320500|2020-06-16 15:15:00|56.17|56.29|56.16|56.23|37862
1592320800|2020-06-16 15:20:00|56.23|56.37|56.21|56.34|39851
1592321100|2020-06-16 15:25:00|56.345|56.4|56.32|56.383|29991
1592321400|2020-06-16 15:30:00|56.38|56.42|56.345|56.41|23415
1592321700|2020-06-16 15:35:00|56.42|56.43|56.343|56.37|9949
1592322000|2020-06-16 15:40:00|56.38|56.41|56.35|56.39|7830
1592322300|2020-06-16 15:45:00|56.4|56.495|56.4|56.485|6397
1592322600|2020-06-16 15:50:00|56.485|56.52|56.47|56.49|8432
1592322900|2020-06-16 15:55:00|56.48|56.48|56.42|56.44|9001
1592323200|2020-06-16 16:00:00|56.44|56.48|56.36|56.401|6121
1592323500|2020-06-16 16:05:00|56.41|56.41|56.34|56.38|9223
1592323800|2020-06-16 16:10:00|56.38|56.38|56.315|56.351|15042
1592324100|2020-06-16 16:15:00|56.36|56.37|56.29|56.32|7147
1592324400|2020-06-16 16:20:00|56.325|56.35|56.29|56.3|5112
1592324700|2020-06-16 16:25:00|56.29|56.35|56.25|56.25|10702
1592325000|2020-06-16 16:30:00|56.25|56.37|56.24|56.36|26059
1592325300|2020-06-16 16:35:00|56.355|56.47|56.355|56.47|6094
1592325600|2020-06-16 16:40:00|56.47|56.47|56.41|56.41|7667
1592325900|2020-06-16 16:45:00|56.41|56.41|56.315|56.32|7182
1592326200|2020-06-16 16:50:00|56.33|56.335|56.315|56.33|3693
1592326500|2020-06-16 16:55:00|56.32|56.32|56.26|56.265|16751
1592326800|2020-06-16 17:00:00|56.28|56.34|56.28|56.31|5524
1592327100|2020-06-16 17:05:00|56.3|56.41|56.29|56.41|16601
1592327400|2020-06-16 17:10:00|56.415|56.46|56.415|56.46|8364
1592327700|2020-06-16 17:15:00|56.45|56.475|56.45|56.46|5912
1592328000|2020-06-16 17:20:00|56.45|56.466|56.44|56.46|8074
1592328300|2020-06-16 17:25:00|56.46|56.46|56.397|56.397|13072
1592328600|2020-06-16 17:30:00|56.405|56.405|56.345|56.35|11948
1592328900|2020-06-16 17:35:00|56.35|56.37|56.195|56.2|31121
1592329200|2020-06-16 17:40:00|56.215|56.255|56.215|56.225|9826
1592329500|2020-06-16 17:45:00|56.225|56.235|56.21|56.23|5982
1592329800|2020-06-16 17:50:00|56.24|56.28|56.19|56.22|5653
1592330100|2020-06-16 17:55:00|56.22|56.25|56.202|56.25|7524
1592330400|2020-06-16 18:00:00|56.25|56.28|56.24|56.242|6610
1592330700|2020-06-16 18:05:00|56.26|56.285|56.24|56.285|6062
1592331000|2020-06-16 18:10:00|56.29|56.35|56.27|56.35|5012
1592331300|2020-06-16 18:15:00|56.34|56.39|56.331|56.37|6865
1592331600|2020-06-16 18:20:00|56.37|56.38|56.19|56.28|16228
1592331900|2020-06-16 18:25:00|56.25|56.31|56.24|56.25|4619
1592332200|2020-06-16 18:30:00|56.29|56.4|56.29|56.34|13771
1592332500|2020-06-16 18:35:00|56.35|56.391|56.33|56.37|5534
1592332800|2020-06-16 18:40:00|56.33|56.345|56.29|56.32|10913
1592333100|2020-06-16 18:45:00|56.32|56.32|56.24|56.3|11789
1592333400|2020-06-16 18:50:00|56.308|56.315|56.28|56.29|5942
1592333700|2020-06-16 18:55:00|56.292|56.31|56.29|56.31|6541
1592334000|2020-06-16 19:00:00|56.31|56.33|56.26|56.28|5551
1592334300|2020-06-16 19:05:00|56.3|56.315|56.22|56.226|4813
1592334600|2020-06-16 19:10:00|56.238|56.26|56.22|56.23|5885
1592334900|2020-06-16 19:15:00|56.2|56.205|56.11|56.11|8156
1592335200|2020-06-16 19:20:00|56.12|56.23|56.09|56.21|16480
1592335500|2020-06-16 19:25:00|56.21|56.275|56.21|56.275|17215
1592335800|2020-06-16 19:30:00|56.23|56.34|56.22|56.33|7950
1592336100|2020-06-16 19:35:00|56.31|56.315|56.25|56.26|7124
1592336400|2020-06-16 19:40:00|56.28|56.29|56.18|56.19|14200
1592336700|2020-06-16 19:45:00|56.19|56.28|56.16|56.22|19448
1592337000|2020-06-16 19:50:00|56.23|56.26|56.15|56.16|13711
1592337300|2020-06-16 19:55:00|56.17|56.31|56.16|56.31|29765
1592337600|2020-06-16 20:00:00|56.29|56.29|56.29|56.29|0
1592342700|2020-06-16 21:25:00|56.29|56.29|56.29|56.29|0
1592381700|2020-06-17 08:15:00|56.66|56.69|56.66|56.69|0
1592382000|2020-06-17 08:20:00|56.65|56.65|56.65|56.65|0
1592386200|2020-06-17 09:30:00|56.53|56.53|56.53|56.53|0
1592389500|2020-06-17 10:25:00|56.52|56.52|56.52|56.52|0
1592391600|2020-06-17 11:00:00|56.85|56.85|56.85|56.85|0
1592391900|2020-06-17 11:05:00|56.81|56.81|56.81|56.81|0
1592392200|2020-06-17 11:10:00|56.83|56.83|56.83|56.83|0
1592392500|2020-06-17 11:15:00|56.89|56.89|56.89|56.89|0
1592393100|2020-06-17 11:25:00|56.99|57.07|56.99|57.07|0
1592399700|2020-06-17 13:15:00|56.81|56.81|56.81|56.81|0
1592400600|2020-06-17 13:30:00|56.85|57.04|56.82|57.02|37512
1592400900|2020-06-17 13:35:00|57.05|57.15|56.91|56.91|54937
1592401200|2020-06-17 13:40:00|56.9|56.99|56.88|56.91|53738
1592401500|2020-06-17 13:45:00|56.91|57.03|56.88|57|48699
1592401800|2020-06-17 13:50:00|57|57.07|57|57.05|52821
1592402100|2020-06-17 13:55:00|57.06|57.06|56.94|56.96|67043
1592402400|2020-06-17 14:00:00|56.96|57.01|56.9|56.94|44441
1592402700|2020-06-17 14:05:00|56.93|57.11|56.93|57.07|49528
1592403000|2020-06-17 14:10:00|57.07|57.09|56.99|57.02|57648
1592403300|2020-06-17 14:15:00|57.02|57.1|56.935|56.98|47776
1592403600|2020-06-17 14:20:00|57|57.11|56.98|57.09|36207
1592403900|2020-06-17 14:25:00|57.09|57.17|57.06|57.09|42714
1592404200|2020-06-17 14:30:00|57.08|57.17|56.99|57.17|57530
1592404500|2020-06-17 14:35:00|57.16|57.22|57.12|57.19|54966
1592404800|2020-06-17 14:40:00|57.2|57.285|57.15|57.265|33655
1592405100|2020-06-17 14:45:00|57.26|57.28|57.2|57.25|38195
1592405400|2020-06-17 14:50:00|57.25|57.3|57.21|57.28|47344
1592405700|2020-06-17 14:55:00|57.29|57.34|57.27|57.3|24772
1592406000|2020-06-17 15:00:00|57.29|57.34|57.26|57.29|40639
1592406300|2020-06-17 15:05:00|57.3|57.4|57.29|57.36|75631
1592406600|2020-06-17 15:10:00|57.36|57.41|57.33|57.34|49146
1592406900|2020-06-17 15:15:00|57.34|57.36|57.29|57.3|20892
1592407200|2020-06-17 15:20:00|57.29|57.32|57.28|57.28|31259
1592407500|2020-06-17 15:25:00|57.28|57.355|57.275|57.35|30381
1592407800|2020-06-17 15:30:00|57.37|57.44|57.37|57.41|154888
1592408100|2020-06-17 15:35:00|57.41|57.45|57.39|57.43|7975
1592408400|2020-06-17 15:40:00|57.44|57.54|57.44|57.53|20954
1592408700|2020-06-17 15:45:00|57.535|57.61|57.52|57.602|12100
1592409000|2020-06-17 15:50:00|57.63|57.69|57.55|57.55|22681
1592409300|2020-06-17 15:55:00|57.555|57.595|57.55|57.57|14374
1592409600|2020-06-17 16:00:00|57.565|57.565|57.49|57.49|8927
1592409900|2020-06-17 16:05:00|57.47|57.51|57.45|57.48|25210
1592410200|2020-06-17 16:10:00|57.47|57.48|57.285|57.29|34983
1592410500|2020-06-17 16:15:00|57.28|57.31|57.24|57.25|343126
1592410800|2020-06-17 16:20:00|57.25|57.27|57.215|57.27|11562
1592411100|2020-06-17 16:25:00|57.26|57.26|57.23|57.25|7387
1592411400|2020-06-17 16:30:00|57.26|57.3|57.24|57.29|9869
1592411700|2020-06-17 16:35:00|57.29|57.32|57.29|57.32|8644
1592412000|2020-06-17 16:40:00|57.32|57.32|57.29|57.3|6470
1592412300|2020-06-17 16:45:00|57.3|57.305|57.2|57.22|12850
1592412600|2020-06-17 16:50:00|57.21|57.21|57.188|57.2|12986
1592412900|2020-06-17 16:55:00|57.21|57.22|57.17|57.22|10782
1592413200|2020-06-17 17:00:00|57.25|57.3|57.25|57.3|3658
1592413500|2020-06-17 17:05:00|57.3|57.33|57.29|57.31|8862
1592413800|2020-06-17 17:10:00|57.31|57.31|57.26|57.26|8544
1592414100|2020-06-17 17:15:00|57.27|57.27|57.22|57.23|9017
1592414400|2020-06-17 17:20:00|57.24|57.24|57.23|57.24|3433
1592414700|2020-06-17 17:25:00|57.25|57.31|57.25|57.29|9355
1592415000|2020-06-17 17:30:00|57.3|57.31|57.264|57.28|6987
1592415300|2020-06-17 17:35:00|57.27|57.296|57.27|57.29|6330
1592415600|2020-06-17 17:40:00|57.29|57.3|57.26|57.26|8165
1592415900|2020-06-17 17:45:00|57.26|57.27|57.25|57.27|6977
1592416200|2020-06-17 17:50:00|57.28|57.29|57.26|57.29|7402
1592416500|2020-06-17 17:55:00|57.3|57.33|57.3|57.31|6657
1592416800|2020-06-17 18:00:00|57.31|57.31|57.27|57.27|8025
1592417100|2020-06-17 18:05:00|57.26|57.33|57.26|57.31|6930
1592417400|2020-06-17 18:10:00|57.32|57.33|57.29|57.29|9356
1592417700|2020-06-17 18:15:00|57.29|57.29|57.239|57.239|8224
1592418000|2020-06-17 18:20:00|57.24|57.27|57.24|57.265|7201
1592418300|2020-06-17 18:25:00|57.265|57.275|57.24|57.26|7049
1592418600|2020-06-17 18:30:00|57.26|57.27|57.23|57.235|7125
1592418900|2020-06-17 18:35:00|57.238|57.25|57.2|57.205|8122
1592419200|2020-06-17 18:40:00|57.21|57.26|57.201|57.201|7017
1592419500|2020-06-17 18:45:00|57.2|57.2|57.13|57.15|7847
1592419800|2020-06-17 18:50:00|57.15|57.175|57.11|57.11|13242
1592420100|2020-06-17 18:55:00|57.11|57.12|57.04|57.04|9390
1592420400|2020-06-17 19:00:00|57.04|57.07|57.01|57.07|8772
1592420700|2020-06-17 19:05:00|57.067|57.09|57.05|57.08|8401
1592421000|2020-06-17 19:10:00|57.075|57.075|57.05|57.055|10852
1592421300|2020-06-17 19:15:00|57.06|57.08|57.05|57.07|8914
1592421600|2020-06-17 19:20:00|57.07|57.1|57.04|57.04|11477
1592421900|2020-06-17 19:25:00|57.05|57.08|57|57.046|15099
1592422200|2020-06-17 19:30:00|57.05|57.09|57.005|57.09|12427
1592422500|2020-06-17 19:35:00|57.08|57.08|57.02|57.03|15834
1592422800|2020-06-17 19:40:00|57.03|57.03|56.93|56.95|11943
1592423100|2020-06-17 19:45:00|56.95|56.97|56.92|56.923|38150
1592423400|2020-06-17 19:50:00|56.92|57.02|56.91|57|33089
1592423700|2020-06-17 19:55:00|57.005|57.025|56.975|57.025|34100
1592424000|2020-06-17 20:00:00|57.03|57.03|57.03|57.03|0
1592426100|2020-06-17 20:35:00|57.03|57.03|57.03|57.03|0
1592468100|2020-06-18 08:15:00|57.07|57.07|57.07|57.07|0
1592472000|2020-06-18 09:20:00|57.25|57.25|57.25|57.25|0
1592472300|2020-06-18 09:25:00|57.25|57.25|57.25|57.25|0
1592473800|2020-06-18 09:50:00|57.25|57.25|57.25|57.25|0
1592478300|2020-06-18 11:05:00|57.23|57.23|57.23|57.23|0
1592481900|2020-06-18 12:05:00|57.02|57.04|57|57.04|0
1592482200|2020-06-18 12:10:00|57|57|56.93|56.95|0
1592482500|2020-06-18 12:15:00|56.94|58.57|56.8|56.93|0
1592483700|2020-06-18 12:35:00|56.93|56.95|56.93|56.95|0
1592484000|2020-06-18 12:40:00|56.97|57.01|56.94|56.97|0
1592484300|2020-06-18 12:45:00|56.87|56.87|56.81|56.86|0
1592484600|2020-06-18 12:50:00|56.89|56.92|56.89|56.92|0
1592484900|2020-06-18 12:55:00|57|57|56.99|56.99|0
1592485800|2020-06-18 13:10:00|56.88|56.88|56.88|56.88|0
1592486700|2020-06-18 13:25:00|56.92|56.93|56.92|56.93|0
1592487000|2020-06-18 13:30:00|57.12|57.15|57.01|57.03|173989
1592487300|2020-06-18 13:35:00|57.04|57.11|57.03|57.09|89142
1592487600|2020-06-18 13:40:00|57.09|57.11|57.04|57.1|54712
1592487900|2020-06-18 13:45:00|57.11|57.14|57.03|57.04|29358
1592488200|2020-06-18 13:50:00|57.04|57.11|57.03|57.11|60237
1592488500|2020-06-18 13:55:00|57.11|57.15|57.06|57.12|55011
1592488800|2020-06-18 14:00:00|57.11|57.17|57.02|57.05|62253
1592489100|2020-06-18 14:05:00|57.05|57.09|57.01|57.01|23523
1592489400|2020-06-18 14:10:00|57|57.03|56.96|56.97|34475
1592489700|2020-06-18 14:15:00|56.97|56.98|56.852|56.87|36517
1592490000|2020-06-18 14:20:00|56.86|56.89|56.76|56.76|47739
1592490300|2020-06-18 14:25:00|56.75|56.76|56.67|56.685|65106
1592490600|2020-06-18 14:30:00|56.69|56.78|56.59|56.78|81069
1592490900|2020-06-18 14:35:00|56.8|56.93|56.8|56.89|19760
1592491200|2020-06-18 14:40:00|56.89|56.93|56.873|56.9|17920
1592491500|2020-06-18 14:45:00|56.9|56.94|56.881|56.893|23072
1592491800|2020-06-18 14:50:00|56.89|56.9|56.84|56.86|6777
1592492100|2020-06-18 14:55:00|56.85|57.02|56.85|56.99|17844
1592492400|2020-06-18 15:00:00|57.02|57.07|56.99|57.055|13878
1592492700|2020-06-18 15:05:00|57.05|57.14|57.04|57.14|16512
1592493000|2020-06-18 15:10:00|57.14|57.18|57.085|57.18|15503
1592493300|2020-06-18 15:15:00|57.19|57.22|57.12|57.12|23667
1592493600|2020-06-18 15:20:00|57.13|57.13|57.04|57.05|42631
1592493900|2020-06-18 15:25:00|57.045|57.095|56.92|56.96|26501
1592494200|2020-06-18 15:30:00|56.99|57.14|56.99|57.07|22710
1592494500|2020-06-18 15:35:00|57.05|57.07|56.98|56.99|8976
1592494800|2020-06-18 15:40:00|56.965|57.08|56.96|57.02|23743
1592495100|2020-06-18 15:45:00|57.02|57.02|56.92|56.93|8533
1592495400|2020-06-18 15:50:00|56.92|56.925|56.855|56.87|16933
1592495700|2020-06-18 15:55:00|56.87|56.91|56.87|56.886|4310
1592496000|2020-06-18 16:00:00|56.885|56.9|56.875|56.895|5265
1592496300|2020-06-18 16:05:00|56.89|56.97|56.89|56.955|5093
1592496600|2020-06-18 16:10:00|56.95|56.98|56.936|56.96|6022
1592496900|2020-06-18 16:15:00|56.96|56.96|56.843|56.845|14506
1592497200|2020-06-18 16:20:00|56.85|56.86|56.83|56.844|4727
1592497500|2020-06-18 16:25:00|56.843|56.9|56.84|56.885|9920
1592497800|2020-06-18 16:30:00|56.88|56.92|56.85|56.92|8274
1592498100|2020-06-18 16:35:00|56.925|56.94|56.91|56.93|5727
1592498400|2020-06-18 16:40:00|56.94|56.98|56.94|56.97|11085
1592498700|2020-06-18 16:45:00|56.98|56.99|56.97|56.99|4193
1592499000|2020-06-18 16:50:00|56.98|57.07|56.98|57.07|6850
1592499300|2020-06-18 16:55:00|57.08|57.09|56.98|56.985|9212
1592499600|2020-06-18 17:00:00|57|57.01|56.92|56.93|9483
1592499900|2020-06-18 17:05:00|56.913|57.01|56.89|57.01|5818
1592500200|2020-06-18 17:10:00|57.02|57.05|57.015|57.03|4734
1592500500|2020-06-18 17:15:00|57.02|57.03|56.99|57.03|1969
1592500800|2020-06-18 17:20:00|57.01|57.01|56.99|56.99|529
1592501100|2020-06-18 17:25:00|56.98|57|56.95|56.99|6010
1592501400|2020-06-18 17:30:00|56.98|57.06|56.98|57.06|2231
1592501700|2020-06-18 17:35:00|57.04|57.08|57.04|57.08|3637
1592502000|2020-06-18 17:40:00|57.07|57.07|57.05|57.06|4401
1592502300|2020-06-18 17:45:00|57.06|57.07|57.05|57.05|5471
1592502600|2020-06-18 17:50:00|57.04|57.12|57.04|57.09|17660
1592502900|2020-06-18 17:55:00|57.1|57.11|57.055|57.08|11090
1592503200|2020-06-18 18:00:00|57.06|57.06|56.97|56.97|6490
1592503500|2020-06-18 18:05:00|56.98|56.99|56.95|56.97|7867
1592503800|2020-06-18 18:10:00|56.98|57.01|56.96|57|9202
1592504100|2020-06-18 18:15:00|57|57.01|56.975|56.99|6620
1592504400|2020-06-18 18:20:00|56.98|57.03|56.98|57.006|5114
1592504700|2020-06-18 18:25:00|57|57.03|56.995|57.018|2520
1592505000|2020-06-18 18:30:00|57.02|57.05|56.95|57|11890
1592505300|2020-06-18 18:35:00|57.013|57.02|56.97|57.02|3510
1592505600|2020-06-18 18:40:00|57.04|57.04|56.96|56.96|7286
1592505900|2020-06-18 18:45:00|56.97|56.99|56.93|56.93|5276
1592506200|2020-06-18 18:50:00|56.93|56.965|56.93|56.958|6341
1592506500|2020-06-18 18:55:00|56.95|56.95|56.84|56.84|12995
1592506800|2020-06-18 19:00:00|56.84|56.841|56.79|56.81|9455
1592507100|2020-06-18 19:05:00|56.79|56.82|56.77|56.82|4825
1592507400|2020-06-18 19:10:00|56.82|56.82|56.76|56.78|5867
1592507700|2020-06-18 19:15:00|56.77|56.83|56.77|56.825|10452
1592508000|2020-06-18 19:20:00|56.81|56.85|56.81|56.82|9841
1592508300|2020-06-18 19:25:00|56.82|56.86|56.811|56.85|9046
1592508600|2020-06-18 19:30:00|56.845|56.92|56.84|56.89|19117
1592508900|2020-06-18 19:35:00|56.89|56.92|56.885|56.92|5653
1592509200|2020-06-18 19:40:00|56.87|56.87|56.83|56.83|11679
1592509500|2020-06-18 19:45:00|56.82|56.87|56.815|56.85|13405
1592509800|2020-06-18 19:50:00|56.845|56.9|56.831|56.89|9507
1592510100|2020-06-18 19:55:00|56.88|56.92|56.855|56.86|26207
1592510400|2020-06-18 20:00:00|56.85|56.85|56.85|56.85|0
1592559000|2020-06-19 09:30:00|57.4|57.41|57.4|57.41|0
1592561400|2020-06-19 10:10:00|57.9|57.9|57.9|57.9|0
1592569200|2020-06-19 12:20:00|57.97|57.97|57.97|57.97|0
1592572500|2020-06-19 13:15:00|58.18|58.18|58.18|58.18|0
1592573400|2020-06-19 13:30:00|58.15|58.16|58.051|58.13|76336
1592573700|2020-06-19 13:35:00|58.12|58.13|57.97|58|26616
1592574000|2020-06-19 13:40:00|58.009|58.04|57.86|57.92|20897
1592574300|2020-06-19 13:45:00|57.92|57.94|57.85|57.93|10805
1592574600|2020-06-19 13:50:00|57.935|57.96|57.89|57.92|10024
1592574900|2020-06-19 13:55:00|57.92|57.92|57.86|57.92|9165
1592575200|2020-06-19 14:00:00|57.93|57.97|57.9|57.96|11886
1592575500|2020-06-19 14:05:00|57.96|58.11|57.94|58.1|23571
1592575800|2020-06-19 14:10:00|58.075|58.135|58.03|58.11|12405
1592576100|2020-06-19 14:15:00|58.121|58.2|58.121|58.2|7461
1592576400|2020-06-19 14:20:00|58.19|58.21|58.14|58.18|12385
1592576700|2020-06-19 14:25:00|58.18|58.19|58.12|58.15|13587
1592577000|2020-06-19 14:30:00|58.15|58.17|58.05|58.06|13413
1592577300|2020-06-19 14:35:00|58.05|58.09|58.04|58.09|10454
1592577600|2020-06-19 14:40:00|58.1|58.151|58.07|58.12|10726
1592577900|2020-06-19 14:45:00|58.13|58.14|58|58|14675
1592578200|2020-06-19 14:50:00|57.99|57.99|57.89|57.93|13146
1592578500|2020-06-19 14:55:00|57.94|57.98|57.88|57.96|66462
1592578800|2020-06-19 15:00:00|57.97|58.05|57.97|58.05|24235
1592579100|2020-06-19 15:05:00|58.05|58.055|58.01|58.03|19706
1592579400|2020-06-19 15:10:00|58.03|58.09|58.01|58.09|8347
1592579700|2020-06-19 15:15:00|58.1|58.1|58.03|58.03|6120
1592580000|2020-06-19 15:20:00|58|58.1|58|58.07|18270
1592580300|2020-06-19 15:25:00|58.075|58.08|57.97|58.02|6048
1592580600|2020-06-19 15:30:00|58|58.11|58|58.1|18008
1592580900|2020-06-19 15:35:00|58.11|58.11|58.01|58.06|11183
1592581200|2020-06-19 15:40:00|58.04|58.09|58.04|58.057|10298
1592581500|2020-06-19 15:45:00|58.06|58.11|58.06|58.06|7296
1592581800|2020-06-19 15:50:00|58.06|58.06|58.025|58.03|44487
1592582100|2020-06-19 15:55:00|58.01|58.01|57.9|57.9|3258
1592582400|2020-06-19 16:00:00|57.9|57.9|57.86|57.86|2110
1592582700|2020-06-19 16:05:00|57.85|57.85|57.76|57.76|10204
1592583000|2020-06-19 16:10:00|57.77|57.782|57.64|57.64|7350
1592583300|2020-06-19 16:15:00|57.62|57.63|57.53|57.55|14349
1592583600|2020-06-19 16:20:00|57.53|57.65|57.5|57.624|13397
1592583900|2020-06-19 16:25:00|57.65|57.75|57.65|57.75|4622
1592584200|2020-06-19 16:30:00|57.77|57.77|57.672|57.68|4269
1592584500|2020-06-19 16:35:00|57.685|57.74|57.65|57.65|16045
1592584800|2020-06-19 16:40:00|57.61|57.68|57.61|57.62|6711
1592585100|2020-06-19 16:45:00|57.63|57.65|57.57|57.58|3764
1592585400|2020-06-19 16:50:00|57.58|57.62|57.56|57.62|10238
1592585700|2020-06-19 16:55:00|57.605|57.709|57.56|57.709|32157
1592586000|2020-06-19 17:00:00|57.655|57.685|57.65|57.66|1896
1592586300|2020-06-19 17:05:00|57.63|57.65|57.55|57.55|7214
1592586600|2020-06-19 17:10:00|57.56|57.6|57.55|57.55|5034
1592586900|2020-06-19 17:15:00|57.55|57.55|57.495|57.51|1759
1592587200|2020-06-19 17:20:00|57.5|57.552|57.48|57.48|4811
1592587500|2020-06-19 17:25:00|57.472|57.537|57.472|57.537|7178
1592587800|2020-06-19 17:30:00|57.53|57.53|57.46|57.46|7622
1592588100|2020-06-19 17:35:00|57.48|57.51|57.475|57.51|6180
1592588400|2020-06-19 17:40:00|57.51|57.52|57.5|57.52|3064
1592588700|2020-06-19 17:45:00|57.52|57.525|57.37|57.4|5862
1592589000|2020-06-19 17:50:00|57.4|57.41|57.38|57.4|6705
1592589300|2020-06-19 17:55:00|57.41|57.44|57.36|57.36|11632
1592589600|2020-06-19 18:00:00|57.36|57.44|57.35|57.44|7051
1592589900|2020-06-19 18:05:00|57.44|57.44|57.32|57.36|6366
1592590200|2020-06-19 18:10:00|57.35|57.37|57.34|57.36|3052
1592590500|2020-06-19 18:15:00|57.37|57.4|57.32|57.35|5485
1592590800|2020-06-19 18:20:00|57.32|57.38|57.32|57.374|7203
1592591100|2020-06-19 18:25:00|57.36|57.36|57.26|57.26|7638
1592591400|2020-06-19 18:30:00|57.24|57.39|57.24|57.35|40670
1592591700|2020-06-19 18:35:00|57.34|57.44|57.34|57.39|8946
1592592000|2020-06-19 18:40:00|57.38|57.44|57.355|57.43|2783
1592592300|2020-06-19 18:45:00|57.405|57.46|57.4|57.4|8478
1592592600|2020-06-19 18:50:00|57.42|57.45|57.39|57.45|8035
1592592900|2020-06-19 18:55:00|57.433|57.46|57.425|57.44|7547
1592593200|2020-06-19 19:00:00|57.44|57.47|57.422|57.43|7670
1592593500|2020-06-19 19:05:00|57.42|57.455|57.4|57.42|8462
1592593800|2020-06-19 19:10:00|57.43|57.5|57.39|57.46|8716
1592594100|2020-06-19 19:15:00|57.46|57.54|57.46|57.53|12323
1592594400|2020-06-19 19:20:00|57.54|57.555|57.51|57.525|4541
1592594700|2020-06-19 19:25:00|57.523|57.525|57.495|57.5|4960
1592595000|2020-06-19 19:30:00|57.5|57.51|57.48|57.51|9956
1592595300|2020-06-19 19:35:00|57.5|57.5|57.42|57.42|6481
1592595600|2020-06-19 19:40:00|57.43|57.495|57.42|57.48|7770
1592595900|2020-06-19 19:45:00|57.48|57.49|57.41|57.42|18943
1592596200|2020-06-19 19:50:00|57.41|57.44|57.38|57.41|19844
1592596500|2020-06-19 19:55:00|57.41|57.43|57.37|57.38|18507
1592596800|2020-06-19 20:00:00|57.37|57.37|57.37|57.37|9823
1592813700|2020-06-22 08:15:00|57.8|57.8|57.72|57.72|0
1592814000|2020-06-22 08:20:00|57.75|57.75|57.69|57.69|0
1592814600|2020-06-22 08:30:00|57.67|57.67|57.67|57.67|0
1592815500|2020-06-22 08:45:00|57.88|57.89|57.88|57.89|0
1592815800|2020-06-22 08:50:00|58.01|58.01|58|58|0
1592816100|2020-06-22 08:55:00|58.12|58.14|58.1|58.11|0
1592816400|2020-06-22 09:00:00|58.01|58.01|58.01|58.01|0
1592817000|2020-06-22 09:10:00|58.16|58.16|58.11|58.11|0
1592819100|2020-06-22 09:45:00|58.16|58.16|58.01|58.01|0
1592824500|2020-06-22 11:15:00|57.71|57.71|57.71|57.71|0
1592832000|2020-06-22 13:20:00|57.94|57.94|57.94|57.94|0
1592832300|2020-06-22 13:25:00|57.97|57.97|57.97|57.97|0
1592832600|2020-06-22 13:30:00|57.9|57.94|57.76|57.8|53202
1592832900|2020-06-22 13:35:00|57.81|57.86|57.7|57.71|32454
1592833200|2020-06-22 13:40:00|57.69|57.73|57.6|57.65|13993
1592833500|2020-06-22 13:45:00|57.64|57.74|57.63|57.72|14862
1592833800|2020-06-22 13:50:00|57.7|57.72|57.66|57.71|12535
1592834100|2020-06-22 13:55:00|57.73|57.75|57.69|57.75|11108
1592834400|2020-06-22 14:00:00|57.76|57.78|57.65|57.72|15140
1592834700|2020-06-22 14:05:00|57.725|57.83|57.72|57.82|15425
1592835000|2020-06-22 14:10:00|57.82|57.83|57.77|57.79|9275
1592835300|2020-06-22 14:15:00|57.8|57.82|57.74|57.75|17800
1592835600|2020-06-22 14:20:00|57.74|57.74|57.62|57.64|4839
1592835900|2020-06-22 14:25:00|57.63|57.64|57.46|57.47|10887
1592836200|2020-06-22 14:30:00|57.47|57.47|57.36|57.38|13916
1592836500|2020-06-22 14:35:00|57.34|57.37|57.31|57.37|5768
1592836800|2020-06-22 14:40:00|57.41|57.41|57.29|57.33|6024
1592837100|2020-06-22 14:45:00|57.34|57.39|57.275|57.275|7753
1592837400|2020-06-22 14:50:00|57.29|57.37|57.29|57.35|38391
1592837700|2020-06-22 14:55:00|57.34|57.34|57.26|57.27|4908
1592838000|2020-06-22 15:00:00|57.25|57.34|57.25|57.29|19133
1592838300|2020-06-22 15:05:00|57.27|57.32|57.27|57.319|4483
1592838600|2020-06-22 15:10:00|57.32|57.38|57.32|57.33|4935
1592838900|2020-06-22 15:15:00|57.35|57.38|57.327|57.327|9763
1592839200|2020-06-22 15:20:00|57.33|57.35|57.29|57.29|15382
1592839500|2020-06-22 15:25:00|57.29|57.315|57.245|57.245|8594
1592839800|2020-06-22 15:30:00|57.23|57.27|57.205|57.26|13644
1592840100|2020-06-22 15:35:00|57.27|57.3|57.23|57.29|6390
1592840400|2020-06-22 15:40:00|57.289|57.32|57.289|57.32|3658
1592840700|2020-06-22 15:45:00|57.285|57.29|57.21|57.239|5726
1592841000|2020-06-22 15:50:00|57.23|57.25|57.19|57.2|2510
1592841300|2020-06-22 15:55:00|57.21|57.231|57.18|57.21|8938
1592841600|2020-06-22 16:00:00|57.19|57.24|57.17|57.24|9028
1592841900|2020-06-22 16:05:00|57.275|57.28|57.24|57.25|5668
1592842200|2020-06-22 16:10:00|57.25|57.28|57.22|57.28|18925
1592842500|2020-06-22 16:15:00|57.27|57.31|57.27|57.3|14517
1592842800|2020-06-22 16:20:00|57.3|57.3|57.26|57.27|4804
1592843100|2020-06-22 16:25:00|57.28|57.29|57.26|57.27|12480
1592843400|2020-06-22 16:30:00|57.27|57.28|57.25|57.25|6275
1592843700|2020-06-22 16:35:00|57.239|57.26|57.23|57.25|4404
1592844000|2020-06-22 16:40:00|57.23|57.27|57.22|57.27|8395
1592844300|2020-06-22 16:45:00|57.27|57.32|57.27|57.32|3789
1592844600|2020-06-22 16:50:00|57.3|57.32|57.29|57.31|5553
1592844900|2020-06-22 16:55:00|57.3|57.3|57.27|57.28|3886
1592845200|2020-06-22 17:00:00|57.27|57.305|57.26|57.26|10111
1592845500|2020-06-22 17:05:00|57.275|57.275|57.25|57.275|7180
1592845800|2020-06-22 17:10:00|57.27|57.27|57.215|57.215|7185
1592846100|2020-06-22 17:15:00|57.22|57.26|57.21|57.23|7697
1592846400|2020-06-22 17:20:00|57.23|57.23|57.2|57.22|6955
1592846700|2020-06-22 17:25:00|57.23|57.23|57.186|57.19|4451
1592847000|2020-06-22 17:30:00|57.19|57.24|57.19|57.225|6855
1592847300|2020-06-22 17:35:00|57.23|57.24|57.18|57.19|5315
1592847600|2020-06-22 17:40:00|57.2|57.21|57.184|57.208|7122
1592847900|2020-06-22 17:45:00|57.22|57.23|57.21|57.23|4857
1592848200|2020-06-22 17:50:00|57.22|57.239|57.21|57.23|10180
1592848500|2020-06-22 17:55:00|57.24|57.28|57.22|57.28|5509
1592848800|2020-06-22 18:00:00|57.27|57.27|57.18|57.19|9382
1592849100|2020-06-22 18:05:00|57.19|57.21|57.19|57.21|5350
1592849400|2020-06-22 18:10:00|57.21|57.23|57.155|57.16|8410
1592849700|2020-06-22 18:15:00|57.155|57.22|57.155|57.19|5059
1592850000|2020-06-22 18:20:00|57.2|57.25|57.175|57.25|5999
1592850300|2020-06-22 18:25:00|57.245|57.28|57.24|57.25|4872
1592850600|2020-06-22 18:30:00|57.25|57.26|57.22|57.25|4912
1592850900|2020-06-22 18:35:00|57.27|57.28|57.22|57.25|11217
1592851200|2020-06-22 18:40:00|57.26|57.26|57.22|57.25|4579
1592851500|2020-06-22 18:45:00|57.25|57.31|57.25|57.27|11201
1592851800|2020-06-22 18:50:00|57.27|57.29|57.26|57.26|17658
1592852100|2020-06-22 18:55:00|57.27|57.31|57.26|57.29|9583
1592852400|2020-06-22 19:00:00|57.28|57.29|57.26|57.281|4203
1592852700|2020-06-22 19:05:00|57.28|57.285|57.27|57.28|3619
1592853000|2020-06-22 19:10:00|57.28|57.33|57.25|57.25|9582
1592853300|2020-06-22 19:15:00|57.23|57.244|57.19|57.19|6123
1592853600|2020-06-22 19:20:00|57.18|57.18|57.11|57.11|8116
1592853900|2020-06-22 19:25:00|57.11|57.15|57.11|57.12|8911
1592854200|2020-06-22 19:30:00|57.14|57.18|57.135|57.179|9538
1592854500|2020-06-22 19:35:00|57.18|57.19|57.12|57.19|16276
1592854800|2020-06-22 19:40:00|57.195|57.21|57.19|57.21|16735
1592855100|2020-06-22 19:45:00|57.21|57.23|57.177|57.18|14803
1592855400|2020-06-22 19:50:00|57.16|57.189|57.14|57.18|19592
1592855700|2020-06-22 19:55:00|57.185|57.21|57.18|57.21|21755
1592856000|2020-06-22 20:00:00|57.2|57.2|57.2|57.2|14926
1592919000|2020-06-23 13:30:00|57.29|57.49|57.26|57.3|0
1592919300|2020-06-23 13:35:00|57.3|57.4|57.29|57.4|14265
1592919600|2020-06-23 13:40:00|57.42|57.43|57.36|57.42|10886
1592919900|2020-06-23 13:45:00|57.42|57.51|57.405|57.45|16887
1592920200|2020-06-23 13:50:00|57.47|57.48|57.39|57.39|9431
1592920500|2020-06-23 13:55:00|57.39|57.46|57.39|57.42|8225
1592920800|2020-06-23 14:00:00|57.44|57.53|57.44|57.48|22394
1592921100|2020-06-23 14:05:00|57.48|57.551|57.43|57.551|11366
1592921400|2020-06-23 14:10:00|57.56|57.605|57.53|57.57|10288
1592921700|2020-06-23 14:15:00|57.57|57.62|57.56|57.61|6778
1592922000|2020-06-23 14:20:00|57.62|57.7|57.59|57.66|35676
1592922300|2020-06-23 14:25:00|57.67|57.72|57.67|57.7|15555
1592922600|2020-06-23 14:30:00|57.71|57.75|57.71|57.73|15578
1592922900|2020-06-23 14:35:00|57.73|57.78|57.72|57.78|10618
1592923200|2020-06-23 14:40:00|57.78|57.85|57.77|57.77|16710
1592923500|2020-06-23 14:45:00|57.76|57.77|57.64|57.64|26206
1592923800|2020-06-23 14:50:00|57.64|57.68|57.64|57.67|14173
1592924100|2020-06-23 14:55:00|57.67|57.71|57.65|57.67|14432
1592924400|2020-06-23 15:00:00|57.67|57.74|57.62|57.74|14639
1592924700|2020-06-23 15:05:00|57.735|57.78|57.73|57.75|27064
1592925000|2020-06-23 15:10:00|57.755|57.78|57.721|57.77|11397
1592925300|2020-06-23 15:15:00|57.77|57.81|57.756|57.79|15700
1592925600|2020-06-23 15:20:00|57.79|57.84|57.77|57.84|7658
1592925900|2020-06-23 15:25:00|57.83|57.865|57.82|57.83|16624
1592926800|2020-06-23 15:40:00|57.67|57.675|57.665|57.67|27165
1592927100|2020-06-23 15:45:00|57.67|57.7|57.65|57.69|8909
1592927400|2020-06-23 15:50:00|57.68|57.69|57.63|57.66|10306
1592927700|2020-06-23 15:55:00|57.68|57.72|57.66|57.71|9978
1592928000|2020-06-23 16:00:00|57.72|57.72|57.68|57.695|3292
1592928300|2020-06-23 16:05:00|57.69|57.69|57.62|57.63|5765
1592928600|2020-06-23 16:10:00|57.63|57.65|57.6|57.62|9807
1592928900|2020-06-23 16:15:00|57.61|57.67|57.604|57.63|16864
1592929200|2020-06-23 16:20:00|57.61|57.62|57.535|57.56|14158
1592929500|2020-06-23 16:25:00|57.55|57.55|57.49|57.49|7769
1592929800|2020-06-23 16:30:00|57.5|57.545|57.5|57.54|3197
1592930100|2020-06-23 16:35:00|57.55|57.55|57.52|57.54|1591
1592930400|2020-06-23 16:40:00|57.51|57.52|57.485|57.5|4917
1592930700|2020-06-23 16:45:00|57.48|57.49|57.47|57.49|2841
1592931000|2020-06-23 16:50:00|57.47|57.58|57.45|57.51|24959
1592931300|2020-06-23 16:55:00|57.49|57.51|57.47|57.49|10870
1592931600|2020-06-23 17:00:00|57.51|57.56|57.51|57.56|8237
1592931900|2020-06-23 17:05:00|57.56|57.565|57.52|57.541|4053
1592932200|2020-06-23 17:10:00|57.54|57.54|57.5|57.51|6130
1592932500|2020-06-23 17:15:00|57.5|57.52|57.48|57.52|6592
1592932800|2020-06-23 17:20:00|57.52|57.55|57.52|57.52|11965
1592933100|2020-06-23 17:25:00|57.53|57.54|57.51|57.52|4729
1592933400|2020-06-23 17:30:00|57.515|57.52|57.5|57.51|10039
1592933700|2020-06-23 17:35:00|57.5|57.52|57.482|57.482|8997
1592934000|2020-06-23 17:40:00|57.49|57.5|57.47|57.48|7859
1592934300|2020-06-23 17:45:00|57.49|57.53|57.49|57.53|7802
1592934600|2020-06-23 17:50:00|57.53|57.56|57.46|57.53|20722
1592934900|2020-06-23 17:55:00|57.51|57.55|57.5|57.55|6399
1592935200|2020-06-23 18:00:00|57.54|57.54|57.46|57.488|8751
1592935500|2020-06-23 18:05:00|57.48|57.5|57.47|57.488|7183
1592935800|2020-06-23 18:10:00|57.487|57.5|57.47|57.47|7968
1592936100|2020-06-23 18:15:00|57.46|57.5|57.46|57.49|5179
1592936400|2020-06-23 18:20:00|57.49|57.51|57.48|57.5|6012
1592936700|2020-06-23 18:25:00|57.5|57.51|57.48|57.49|20041
1592937000|2020-06-23 18:30:00|57.501|57.52|57.48|57.5|7457
1592937300|2020-06-23 18:35:00|57.5|57.53|57.48|57.48|12202
1592937600|2020-06-23 18:40:00|57.46|57.47|57.41|57.42|4211
1592937900|2020-06-23 18:45:00|57.42|57.42|57.38|57.38|7873
1592938200|2020-06-23 18:50:00|57.39|57.445|57.39|57.44|7420
1592938500|2020-06-23 18:55:00|57.45|57.47|57.44|57.46|11821
1592938800|2020-06-23 19:00:00|57.46|57.46|57.4|57.45|11730
1592939100|2020-06-23 19:05:00|57.44|57.448|57.4|57.435|47902
1592939400|2020-06-23 19:10:00|57.43|57.44|57.395|57.41|5872
1592939700|2020-06-23 19:15:00|57.42|57.45|57.411|57.433|7553
1592940000|2020-06-23 19:20:00|57.435|57.435|57.37|57.37|7383
1592940300|2020-06-23 19:25:00|57.37|57.39|57.345|57.36|10806
1592940600|2020-06-23 19:30:00|57.38|57.41|57.34|57.41|14424
1592940900|2020-06-23 19:35:00|57.41|57.44|57.41|57.425|16077
1592941200|2020-06-23 19:40:00|57.42|57.425|57.373|57.39|11656
1592941500|2020-06-23 19:45:00|57.4|57.4|57.32|57.32|14648
1592941800|2020-06-23 19:50:00|57.31|57.31|57.194|57.237|26303
1592942100|2020-06-23 19:55:00|57.235|57.24|57.19|57.21|36770
1592942400|2020-06-23 20:00:00|57.21|57.21|57.21|57.21|0
1592943300|2020-06-23 20:15:00|57.21|57.21|57.21|57.21|0
1592986500|2020-06-24 08:15:00|56.75|56.77|56.75|56.77|0
1592987400|2020-06-24 08:30:00|56.76|56.76|56.76|56.76|0
1592996700|2020-06-24 11:05:00|57.05|57.07|57.05|57.07|0
1592997000|2020-06-24 11:10:00|57.04|57.04|57.02|57.02|0
1592997300|2020-06-24 11:15:00|57.03|57.12|57.03|57.1|0
1592997600|2020-06-24 11:20:00|57.05|57.05|57.05|57.05|0
1592997900|2020-06-24 11:25:00|57.05|57.06|57.05|57.06|0
1592998500|2020-06-24 11:35:00|57.02|57.02|57.02|57.02|0
1592999100|2020-06-24 11:45:00|57.01|57.02|57.01|57.02|0
1592999400|2020-06-24 11:50:00|57.04|57.04|57.04|57.04|0
1593000900|2020-06-24 12:15:00|57.03|57.03|57.03|57.03|0
1593005400|2020-06-24 13:30:00|57.21|57.21|57.08|57.11|51534
1593005700|2020-06-24 13:35:00|57.11|57.25|57.11|57.23|8922
1593006000|2020-06-24 13:40:00|57.23|57.25|57.175|57.22|24016
1593006300|2020-06-24 13:45:00|57.21|57.21|57.03|57.03|24465
1593006600|2020-06-24 13:50:00|57.04|57.05|56.88|56.88|15194
1593006900|2020-06-24 13:55:00|56.88|56.9|56.83|56.87|12084
1593007200|2020-06-24 14:00:00|56.865|56.88|56.78|56.79|15486
1593007500|2020-06-24 14:05:00|56.8|56.84|56.76|56.784|9713
1593007800|2020-06-24 14:10:00|56.78|56.82|56.74|56.75|17510
1593008100|2020-06-24 14:15:00|56.755|56.755|56.671|56.74|13534
1593008400|2020-06-24 14:20:00|56.73|56.8|56.73|56.795|12106
1593008700|2020-06-24 14:25:00|56.81|56.82|56.74|56.77|11110
1593009000|2020-06-24 14:30:00|56.77|56.79|56.64|56.665|13377
1593009300|2020-06-24 14:35:00|56.65|56.73|56.52|56.55|11423
1593009600|2020-06-24 14:40:00|56.56|56.59|56.49|56.515|33549
1593009900|2020-06-24 14:45:00|56.52|56.54|56.48|56.52|28536
1593010200|2020-06-24 14:50:00|56.53|56.71|56.53|56.69|15178
1593010500|2020-06-24 14:55:00|56.69|56.75|56.665|56.7|27756
1593010800|2020-06-24 15:00:00|56.69|56.69|56.585|56.67|52006
1593011100|2020-06-24 15:05:00|56.66|56.67|56.54|56.54|27685
1593011400|2020-06-24 15:10:00|56.53|56.53|56.47|56.5|37491
1593011700|2020-06-24 15:15:00|56.49|56.51|56.46|56.49|37902
1593012000|2020-06-24 15:20:00|56.51|56.56|56.46|56.47|35245
1593012300|2020-06-24 15:25:00|56.47|56.54|56.45|56.47|33961
1593012600|2020-06-24 15:30:00|56.47|56.55|56.38|56.5|77585
1593012900|2020-06-24 15:35:00|56.5|56.54|56.36|56.365|12826
1593013200|2020-06-24 15:40:00|56.36|56.42|56.32|56.32|6778
1593013500|2020-06-24 15:45:00|56.38|56.4|56.32|56.34|8594
1593013800|2020-06-24 15:50:00|56.42|56.47|56.39|56.43|7836
1593014100|2020-06-24 15:55:00|56.425|56.44|56.415|56.42|3277
1593014400|2020-06-24 16:00:00|56.42|56.47|56.41|56.45|6991
1593014700|2020-06-24 16:05:00|56.455|56.455|56.4|56.43|5111
1593015000|2020-06-24 16:10:00|56.43|56.479|56.41|56.47|4495
1593015300|2020-06-24 16:15:00|56.47|56.56|56.47|56.56|24406
1593015600|2020-06-24 16:20:00|56.55|56.64|56.535|56.63|9009
1593015900|2020-06-24 16:25:00|56.65|56.65|56.6|56.62|24379
1593016200|2020-06-24 16:30:00|56.61|56.64|56.61|56.62|19438
1593016500|2020-06-24 16:35:00|56.61|56.625|56.575|56.58|10070
1593016800|2020-06-24 16:40:00|56.578|56.72|56.578|56.71|28153
1593017100|2020-06-24 16:45:00|56.7|56.7|56.625|56.64|5818
1593017400|2020-06-24 16:50:00|56.635|56.67|56.635|56.67|4582
1593017700|2020-06-24 16:55:00|56.67|56.73|56.67|56.72|7845
1593018000|2020-06-24 17:00:00|56.7|56.71|56.65|56.67|8597
1593018300|2020-06-24 17:05:00|56.68|56.695|56.64|56.65|9186
1593018600|2020-06-24 17:10:00|56.66|56.7|56.63|56.64|8536
1593018900|2020-06-24 17:15:00|56.64|56.73|56.63|56.69|11601
1593019200|2020-06-24 17:20:00|56.68|56.68|56.6|56.6|9781
1593019500|2020-06-24 17:25:00|56.6|56.6|56.56|56.58|10539
1593019800|2020-06-24 17:30:00|56.57|56.57|56.5|56.5|8294
1593020100|2020-06-24 17:35:00|56.48|56.509|56.46|56.48|5669
1593020400|2020-06-24 17:40:00|56.46|56.501|56.44|56.44|5960
1593020700|2020-06-24 17:45:00|56.44|56.51|56.43|56.5|6181
1593021000|2020-06-24 17:50:00|56.51|56.51|56.455|56.48|12862
1593021300|2020-06-24 17:55:00|56.47|56.48|56.435|56.445|6753
1593021600|2020-06-24 18:00:00|56.47|56.47|56.367|56.42|9861
1593021900|2020-06-24 18:05:00|56.43|56.56|56.41|56.56|7470
1593022200|2020-06-24 18:10:00|56.58|56.58|56.52|56.53|7141
1593022500|2020-06-24 18:15:00|56.54|56.58|56.52|56.53|9470
1593022800|2020-06-24 18:20:00|56.53|56.55|56.5|56.5|7898
1593023100|2020-06-24 18:25:00|56.51|56.56|56.49|56.55|5771
1593023400|2020-06-24 18:30:00|56.555|56.61|56.54|56.59|8027
1593023700|2020-06-24 18:35:00|56.59|56.59|56.545|56.575|9541
1593024000|2020-06-24 18:40:00|56.58|56.61|56.54|56.54|11245
1593024300|2020-06-24 18:45:00|56.54|56.63|56.535|56.61|8070
1593024600|2020-06-24 18:50:00|56.61|56.65|56.57|56.63|11400
1593024900|2020-06-24 18:55:00|56.635|56.64|56.559|56.565|9669
1593025200|2020-06-24 19:00:00|56.57|56.6|56.53|56.575|12677
1593025500|2020-06-24 19:05:00|56.56|56.57|56.51|56.515|7703
1593025800|2020-06-24 19:10:00|56.52|56.59|56.47|56.56|14332
1593026100|2020-06-24 19:15:00|56.57|56.65|56.52|56.63|14088
1593026400|2020-06-24 19:20:00|56.63|56.63|56.55|56.55|8158
1593026700|2020-06-24 19:25:00|56.55|56.59|56.51|56.51|8724
1593027000|2020-06-24 19:30:00|56.52|56.545|56.47|56.495|10181
1593027300|2020-06-24 19:35:00|56.475|56.52|56.445|56.46|28146
1593027600|2020-06-24 19:40:00|56.46|56.56|56.45|56.56|28815
1593027900|2020-06-24 19:45:00|56.56|56.57|56.48|56.49|33466
1593028200|2020-06-24 19:50:00|56.45|56.48|56.355|56.38|59013
1593028500|2020-06-24 19:55:00|56.37|56.43|56.31|56.31|52984
1593028800|2020-06-24 20:00:00|56.3|56.3|56.3|56.3|0
1593029700|2020-06-24 20:15:00|56.3|56.3|56.3|56.3|0
1593073500|2020-06-25 08:25:00|56.32|56.37|56.32|56.37|0
1593074400|2020-06-25 08:40:00|56.5|56.53|56.5|56.53|0
1593074700|2020-06-25 08:45:00|56.6|56.6|56.6|56.6|0
1593075300|2020-06-25 08:55:00|56.67|56.69|56.67|56.69|0
1593075600|2020-06-25 09:00:00|56.71|56.71|56.71|56.71|0
1593078600|2020-06-25 09:50:00|56.68|56.75|56.68|56.75|0
1593079200|2020-06-25 10:00:00|56.53|56.53|56.53|56.53|0
1593081000|2020-06-25 10:30:00|56.56|56.56|56.56|56.56|0
1593081300|2020-06-25 10:35:00|56.48|56.48|56.48|56.48|0
1593081900|2020-06-25 10:45:00|56.55|56.55|56.55|56.55|0
1593082200|2020-06-25 10:50:00|56.54|56.54|56.54|56.54|0
1593083700|2020-06-25 11:15:00|56.53|56.53|56.53|56.53|0
1593084900|2020-06-25 11:35:00|56.48|56.48|56.48|56.48|0
1593091800|2020-06-25 13:30:00|56.3|56.42|56.28|56.3|30065
1593092100|2020-06-25 13:35:00|56.36|56.36|56.2|56.255|24119
1593092400|2020-06-25 13:40:00|56.26|56.26|56.08|56.09|20162
1593092700|2020-06-25 13:45:00|56.09|56.091|55.98|55.98|39259
1593093000|2020-06-25 13:50:00|55.97|56.07|55.94|56.05|44876
1593093300|2020-06-25 13:55:00|56.06|56.06|55.925|56.03|32844
1593093600|2020-06-25 14:00:00|56.05|56.13|56.05|56.085|22001
1593093900|2020-06-25 14:05:00|56.09|56.09|55.89|55.92|40477
1593094200|2020-06-25 14:10:00|55.95|56.08|55.95|56.02|22779
1593094500|2020-06-25 14:15:00|56.02|56.04|55.94|55.97|40055
1593094800|2020-06-25 14:20:00|55.97|56.09|55.97|56.06|45161
1593095100|2020-06-25 14:25:00|56.07|56.181|56.04|56.11|15512
1593095400|2020-06-25 14:30:00|56.13|56.2|56.13|56.14|8866
1593095700|2020-06-25 14:35:00|56.15|56.16|56.12|56.14|9121
1593096000|2020-06-25 14:40:00|56.14|56.14|56.11|56.12|6805
1593096300|2020-06-25 14:45:00|56.12|56.21|56.12|56.15|9543
1593096600|2020-06-25 14:50:00|56.17|56.22|56.13|56.2|10644
1593096900|2020-06-25 14:55:00|56.2|56.25|56.15|56.24|9419
1593097200|2020-06-25 15:00:00|56.24|56.24|56.14|56.15|15233
1593097500|2020-06-25 15:05:00|56.135|56.21|56.105|56.18|10070
1593097800|2020-06-25 15:10:00|56.18|56.305|56.16|56.305|11605
1593098100|2020-06-25 15:15:00|56.29|56.31|56.255|56.295|5671
1593098400|2020-06-25 15:20:00|56.31|56.31|56.275|56.28|3845
1593098700|2020-06-25 15:25:00|56.29|56.32|56.265|56.31|8433
1593099000|2020-06-25 15:30:00|56.32|56.38|56.19|56.19|16010
1593099300|2020-06-25 15:35:00|56.14|56.22|56.14|56.22|4155
1593099600|2020-06-25 15:40:00|56.22|56.235|56.19|56.235|4322
1593099900|2020-06-25 15:45:00|56.23|56.25|56.23|56.24|4446
1593100200|2020-06-25 15:50:00|56.25|56.26|56.22|56.25|5484
1593100500|2020-06-25 15:55:00|56.24|56.26|56.23|56.24|6949
1593100800|2020-06-25 16:00:00|56.26|56.31|56.25|56.25|4516
1593101100|2020-06-25 16:05:00|56.25|56.31|56.24|56.27|5023
1593101400|2020-06-25 16:10:00|56.278|56.28|56.25|56.265|4466
1593101700|2020-06-25 16:15:00|56.29|56.34|56.29|56.32|5128
1593102000|2020-06-25 16:20:00|56.32|56.36|56.31|56.35|3060
1593102300|2020-06-25 16:25:00|56.36|56.36|56.348|56.36|6166
1593102600|2020-06-25 16:30:00|56.365|56.43|56.365|56.37|13689
1593102900|2020-06-25 16:35:00|56.37|56.45|56.36|56.411|3298
1593103200|2020-06-25 16:40:00|56.39|56.455|56.39|56.42|10687
1593103500|2020-06-25 16:45:00|56.43|56.43|56.37|56.39|4320
1593103800|2020-06-25 16:50:00|56.38|56.38|56.338|56.345|7560
1593104100|2020-06-25 16:55:00|56.34|56.34|56.29|56.29|3081
1593104400|2020-06-25 17:00:00|56.29|56.29|56.255|56.28|3266
1593104700|2020-06-25 17:05:00|56.29|56.29|56.25|56.25|4815
1593105000|2020-06-25 17:10:00|56.251|56.29|56.251|56.28|11656
1593105300|2020-06-25 17:15:00|56.265|56.3|56.265|56.28|3975
1593105600|2020-06-25 17:20:00|56.276|56.3|56.255|56.27|7712
1593105900|2020-06-25 17:25:00|56.26|56.28|56.25|56.265|4092
1593106200|2020-06-25 17:30:00|56.26|56.26|56.165|56.21|8438
1593106500|2020-06-25 17:35:00|56.21|56.27|56.21|56.26|2913
1593106800|2020-06-25 17:40:00|56.255|56.27|56.22|56.229|3781
1593107100|2020-06-25 17:45:00|56.23|56.26|56.225|56.245|6070
1593107400|2020-06-25 17:50:00|56.245|56.25|56.23|56.23|3505
1593107700|2020-06-25 17:55:00|56.235|56.29|56.235|56.28|11307
1593108000|2020-06-25 18:00:00|56.28|56.28|56.25|56.265|11601
1593108300|2020-06-25 18:05:00|56.265|56.29|56.265|56.285|12284
1593108600|2020-06-25 18:10:00|56.285|56.345|56.28|56.345|19785
1593108900|2020-06-25 18:15:00|56.34|56.37|56.335|56.355|8603
1593109200|2020-06-25 18:20:00|56.35|56.35|56.29|56.31|14906
1593109500|2020-06-25 18:25:00|56.32|56.355|56.32|56.35|9733
1593109800|2020-06-25 18:30:00|56.345|56.345|56.27|56.28|12424
1593110100|2020-06-25 18:35:00|56.28|56.29|56.26|56.285|12700
1593110400|2020-06-25 18:40:00|56.28|56.31|56.275|56.3|7675
1593110700|2020-06-25 18:45:00|56.305|56.31|56.27|56.31|6118
1593111000|2020-06-25 18:50:00|56.305|56.36|56.29|56.35|6194
1593111300|2020-06-25 18:55:00|56.335|56.37|56.33|56.334|8876
1593111600|2020-06-25 19:00:00|56.33|56.4|56.32|56.39|7330
1593111900|2020-06-25 19:05:00|56.41|56.49|56.41|56.45|12005
1593112200|2020-06-25 19:10:00|56.46|56.47|56.42|56.45|5672
1593112500|2020-06-25 19:15:00|56.45|56.5|56.45|56.48|7483
1593112800|2020-06-25 19:20:00|56.49|56.525|56.49|56.525|5799
1593113100|2020-06-25 19:25:00|56.52|56.56|56.51|56.52|9633
1593113400|2020-06-25 19:30:00|56.51|56.55|56.46|56.51|10723
1593113700|2020-06-25 19:35:00|56.51|56.51|56.42|56.43|9936
1593114000|2020-06-25 19:40:00|56.44|56.47|56.425|56.465|18589
1593114300|2020-06-25 19:45:00|56.47|56.5|56.41|56.43|20290
1593114600|2020-06-25 19:50:00|56.44|56.53|56.44|56.51|56744
1593114900|2020-06-25 19:55:00|56.51|56.55|56.48|56.53|47521
1593115200|2020-06-25 20:00:00|56.52|56.52|56.52|56.52|0
1593175800|2020-06-26 12:50:00|57.01|57.01|57.01|57.01|0
1593176100|2020-06-26 12:55:00|57.01|57.01|57.01|57.01|0
1593176400|2020-06-26 13:00:00|56.99|56.99|56.99|56.99|0
1593176700|2020-06-26 13:05:00|57.06|57.06|57.06|57.06|0
1593177900|2020-06-26 13:25:00|57.02|57.02|57.02|57.02|0
1593178200|2020-06-26 13:30:00|57.08|57.08|56.92|56.93|30188
1593178500|2020-06-26 13:35:00|57.02|57.07|56.93|56.93|16204
1593178800|2020-06-26 13:40:00|56.88|56.96|56.87|56.91|14739
1593179100|2020-06-26 13:45:00|56.91|56.935|56.83|56.84|10996
1593179400|2020-06-26 13:50:00|56.83|56.84|56.74|56.82|27376
1593179700|2020-06-26 13:55:00|56.82|56.84|56.75|56.84|14826
1593180000|2020-06-26 14:00:00|56.81|56.84|56.76|56.8|27738
1593180300|2020-06-26 14:05:00|56.82|56.87|56.81|56.825|12328
1593180600|2020-06-26 14:10:00|56.82|56.82|56.72|56.78|9034
1593180900|2020-06-26 14:15:00|56.76|56.77|56.71|56.77|11866
1593181200|2020-06-26 14:20:00|56.78|56.78|56.655|56.713|24916
1593181500|2020-06-26 14:25:00|56.72|56.74|56.57|56.63|10809
1593181800|2020-06-26 14:30:00|56.61|56.66|56.44|56.44|19987
1593182100|2020-06-26 14:35:00|56.44|56.46|56.38|56.38|8837
1593182400|2020-06-26 14:40:00|56.36|56.41|56.33|56.35|17700
1593182700|2020-06-26 14:45:00|56.38|56.38|56.28|56.3|6408
1593183000|2020-06-26 14:50:00|56.28|56.373|56.25|56.3|10544
1593183300|2020-06-26 14:55:00|56.25|56.37|56.25|56.31|19634
1593183600|2020-06-26 15:00:00|56.34|56.43|56.33|56.425|12740
1593183900|2020-06-26 15:05:00|56.43|56.5|56.41|56.445|17001
1593184200|2020-06-26 15:10:00|56.46|56.49|56.44|56.48|13850
1593184500|2020-06-26 15:15:00|56.49|56.535|56.435|56.52|27718
1593184800|2020-06-26 15:20:00|56.52|56.54|56.45|56.54|19339
1593185100|2020-06-26 15:25:00|56.545|56.6|56.48|56.6|18830
1593185400|2020-06-26 15:30:00|56.59|56.6|56.51|56.56|46434
1593185700|2020-06-26 15:35:00|56.56|56.565|56.51|56.53|11922
1593186000|2020-06-26 15:40:00|56.48|56.49|56.37|56.37|3875
1593186300|2020-06-26 15:45:00|56.38|56.505|56.36|56.425|9894
1593186600|2020-06-26 15:50:00|56.421|56.43|56.42|56.42|1332
1593186900|2020-06-26 15:55:00|56.38|56.52|56.371|56.515|23650
1593187200|2020-06-26 16:00:00|56.525|56.525|56.43|56.433|3498
1593187500|2020-06-26 16:05:00|56.43|56.445|56.37|56.39|2941
1593187800|2020-06-26 16:10:00|56.395|56.41|56.38|56.39|4458
1593188100|2020-06-26 16:15:00|56.39|56.39|56.28|56.285|9948
1593188400|2020-06-26 16:20:00|56.275|56.34|56.225|56.34|5759
1593188700|2020-06-26 16:25:00|56.335|56.38|56.33|56.356|9467
1593189000|2020-06-26 16:30:00|56.34|56.35|56.29|56.315|5791
1593189300|2020-06-26 16:35:00|56.295|56.339|56.28|56.339|4485
1593189600|2020-06-26 16:40:00|56.32|56.32|56.28|56.31|8369
1593189900|2020-06-26 16:45:00|56.28|56.35|56.25|56.33|4500
1593190200|2020-06-26 16:50:00|56.32|56.34|56.29|56.33|3691
1593190500|2020-06-26 16:55:00|56.34|56.39|56.325|56.39|3479
1593190800|2020-06-26 17:00:00|56.36|56.42|56.36|56.41|4988
1593191100|2020-06-26 17:05:00|56.4|56.45|56.39|56.43|3840
1593191400|2020-06-26 17:10:00|56.42|56.42|56.391|56.391|3439
1593191700|2020-06-26 17:15:00|56.4|56.44|56.395|56.42|4940
1593192000|2020-06-26 17:20:00|56.43|56.45|56.42|56.443|3805
1593192300|2020-06-26 17:25:00|56.42|56.44|56.4|56.42|5310
1593192600|2020-06-26 17:30:00|56.42|56.47|56.41|56.47|6225
1593192900|2020-06-26 17:35:00|56.465|56.51|56.41|56.48|6994
1593193200|2020-06-26 17:40:00|56.501|56.501|56.44|56.47|5554
1593193500|2020-06-26 17:45:00|56.47|56.47|56.43|56.44|7206
1593193800|2020-06-26 17:50:00|56.45|56.46|56.4|56.46|9921
1593194100|2020-06-26 17:55:00|56.47|56.5|56.46|56.5|14445
1593194400|2020-06-26 18:00:00|56.5|56.5|56.42|56.44|9510
1593194700|2020-06-26 18:05:00|56.435|56.435|56.4|56.4|2409
1593195000|2020-06-26 18:10:00|56.4|56.432|56.36|56.37|6487
1593195300|2020-06-26 18:15:00|56.37|56.37|56.335|56.35|5591
1593195600|2020-06-26 18:20:00|56.34|56.38|56.34|56.375|31913
1593195900|2020-06-26 18:25:00|56.373|56.38|56.285|56.318|8941
1593196200|2020-06-26 18:30:00|56.33|56.375|56.32|56.345|8752
1593196500|2020-06-26 18:35:00|56.34|56.34|56.28|56.28|6031
1593196800|2020-06-26 18:40:00|56.29|56.32|56.27|56.279|6052
1593197100|2020-06-26 18:45:00|56.27|56.27|56.171|56.22|6502
1593197400|2020-06-26 18:50:00|56.245|56.27|56.24|56.24|4327
1593197700|2020-06-26 18:55:00|56.24|56.25|56.2|56.25|5384
1593198000|2020-06-26 19:00:00|56.25|56.29|56.25|56.26|4172
1593198300|2020-06-26 19:05:00|56.255|56.26|56.25|56.26|6388
1593198600|2020-06-26 19:10:00|56.27|56.29|56.25|56.289|7118
1593198900|2020-06-26 19:15:00|56.29|56.33|56.25|56.31|19212
1593199200|2020-06-26 19:20:00|56.31|56.315|56.2|56.2|7790
1593199500|2020-06-26 19:25:00|56.19|56.23|56.15|56.22|7736
1593199800|2020-06-26 19:30:00|56.21|56.21|56.15|56.18|7945
1593200100|2020-06-26 19:35:00|56.154|56.18|56.14|56.175|7198
1593200400|2020-06-26 19:40:00|56.17|56.26|56.17|56.26|6922
1593200700|2020-06-26 19:45:00|56.255|56.29|56.16|56.18|10728
1593201000|2020-06-26 19:50:00|56.17|56.2|56.09|56.11|18956
1593201300|2020-06-26 19:55:00|56.11|56.21|56.11|56.17|25901
1593201600|2020-06-26 20:00:00|56.14|56.14|56.14|56.14|8557
1593422100|2020-06-29 09:15:00|55.24|55.24|55.15|55.15|0
1593425400|2020-06-29 10:10:00|55.44|55.44|55.44|55.44|0
1593432600|2020-06-29 12:10:00|55.5|55.5|55.48|55.48|0
1593436500|2020-06-29 13:15:00|55.36|55.36|55.36|55.36|0
1593437400|2020-06-29 13:30:00|55.34|55.38|55.21|55.25|53679
1593437700|2020-06-29 13:35:00|55.25|55.31|55.225|55.23|26819
1593438000|2020-06-29 13:40:00|55.235|55.25|55.16|55.19|18269
1593438300|2020-06-29 13:45:00|55.18|55.235|55.15|55.19|24861
1593438600|2020-06-29 13:50:00|55.17|55.23|55.167|55.205|18751
1593438900|2020-06-29 13:55:00|55.201|55.26|55.18|55.19|19250
1593439200|2020-06-29 14:00:00|55.19|55.19|55.09|55.13|21560
1593439500|2020-06-29 14:05:00|55.13|55.16|55.12|55.14|13055
1593439800|2020-06-29 14:10:00|55.14|55.31|55.12|55.295|21353
1593440100|2020-06-29 14:15:00|55.29|55.35|55.28|55.34|14694
1593440400|2020-06-29 14:20:00|55.34|55.46|55.34|55.46|12330
1593440700|2020-06-29 14:25:00|55.47|55.49|55.4|55.4|9650
1593441000|2020-06-29 14:30:00|55.4|55.42|55.33|55.33|9620
1593441300|2020-06-29 14:35:00|55.32|55.44|55.3|55.44|17084
1593441600|2020-06-29 14:40:00|55.44|55.5|55.405|55.45|14514
1593441900|2020-06-29 14:45:00|55.435|55.48|55.41|55.467|8193
1593442200|2020-06-29 14:50:00|55.48|55.51|55.46|55.48|7636
1593442500|2020-06-29 14:55:00|55.49|55.5|55.36|55.36|9210
1593442800|2020-06-29 15:00:00|55.36|55.4|55.33|55.381|11712
1593443100|2020-06-29 15:05:00|55.36|55.43|55.325|55.41|14066
1593443400|2020-06-29 15:10:00|55.4|55.42|55.38|55.38|7494
1593443700|2020-06-29 15:15:00|55.38|55.48|55.38|55.48|6271
1593444000|2020-06-29 15:20:00|55.48|55.495|55.46|55.46|9115
1593444300|2020-06-29 15:25:00|55.52|55.559|55.512|55.535|10498
1593444600|2020-06-29 15:30:00|55.53|55.54|55.34|55.34|23249
1593444900|2020-06-29 15:35:00|55.35|55.388|55.318|55.318|3503
1593445200|2020-06-29 15:40:00|55.33|55.35|55.275|55.28|2997
1593445500|2020-06-29 15:45:00|55.28|55.31|55.27|55.29|4238
1593445800|2020-06-29 15:50:00|55.3|55.3|55.265|55.275|3367
1593446100|2020-06-29 15:55:00|55.27|55.27|55.19|55.19|6738
1593446400|2020-06-29 16:00:00|55.185|55.229|55.185|55.22|3534
1593446700|2020-06-29 16:05:00|55.225|55.225|55.171|55.171|2806
1593447000|2020-06-29 16:10:00|55.17|55.205|55.17|55.195|3872
1593447300|2020-06-29 16:15:00|55.2|55.23|55.16|55.23|10020
1593447600|2020-06-29 16:20:00|55.24|55.24|55.2|55.2|4584
1593447900|2020-06-29 16:25:00|55.2|55.235|55.2|55.23|5965
1593448200|2020-06-29 16:30:00|55.22|55.24|55.21|55.21|9478
1593448500|2020-06-29 16:35:00|55.21|55.23|55.175|55.18|10439
1593448800|2020-06-29 16:40:00|55.17|55.17|55.13|55.14|5687
1593449100|2020-06-29 16:45:00|55.13|55.15|55.12|55.14|9167
1593449400|2020-06-29 16:50:00|55.14|55.15|55.115|55.12|8846
1593449700|2020-06-29 16:55:00|55.11|55.11|55.05|55.06|6857
1593450000|2020-06-29 17:00:00|55.055|55.098|55.05|55.09|6511
1593450300|2020-06-29 17:05:00|55.09|55.09|55.05|55.05|1965
1593450600|2020-06-29 17:10:00|55.035|55.08|55.03|55.07|5516
1593450900|2020-06-29 17:15:00|55.06|55.087|55.06|55.07|3438
1593451200|2020-06-29 17:20:00|55.06|55.08|55.06|55.07|3193
1593451500|2020-06-29 17:25:00|55.07|55.09|55.06|55.07|4908
1593451800|2020-06-29 17:30:00|55.071|55.09|55.05|55.08|4604
1593452100|2020-06-29 17:35:00|55.085|55.24|55.085|55.24|7872
1593452400|2020-06-29 17:40:00|55.235|55.25|55.202|55.22|10475
1593452700|2020-06-29 17:45:00|55.225|55.245|55.22|55.24|8781
1593453000|2020-06-29 17:50:00|55.235|55.24|55.22|55.23|2477
1593453300|2020-06-29 17:55:00|55.23|55.24|55.21|55.215|4495
1593453600|2020-06-29 18:00:00|55.2|55.27|55.2|55.26|5604
1593453900|2020-06-29 18:05:00|55.265|55.265|55.16|55.18|8230
1593454200|2020-06-29 18:10:00|55.19|55.21|55.17|55.195|6437
1593454500|2020-06-29 18:15:00|55.19|55.204|55.17|55.17|3853
1593454800|2020-06-29 18:20:00|55.17|55.18|55.14|55.145|3682
1593455100|2020-06-29 18:25:00|55.15|55.185|55.14|55.185|4776
1593455400|2020-06-29 18:30:00|55.18|55.193|55.16|55.16|4953
1593455700|2020-06-29 18:35:00|55.15|55.153|55.13|55.13|2742
1593456000|2020-06-29 18:40:00|55.13|55.175|55.125|55.175|4413
1593456300|2020-06-29 18:45:00|55.165|55.18|55.14|55.155|4129
1593456600|2020-06-29 18:50:00|55.155|55.2|55.155|55.2|7089
1593456900|2020-06-29 18:55:00|55.208|55.26|55.206|55.26|5695
1593457200|2020-06-29 19:00:00|55.26|55.27|55.2|55.215|11908
1593457500|2020-06-29 19:05:00|55.21|55.22|55.19|55.19|7260
1593457800|2020-06-29 19:10:00|55.21|55.21|55.18|55.188|3446
1593458100|2020-06-29 19:15:00|55.18|55.2|55.16|55.18|13067
1593458400|2020-06-29 19:20:00|55.18|55.185|55.15|55.15|7147
1593458700|2020-06-29 19:25:00|55.155|55.17|55.15|55.16|7649
1593459000|2020-06-29 19:30:00|55.17|55.22|55.14|55.215|24809
1593459300|2020-06-29 19:35:00|55.21|55.215|55.19|55.195|8655
1593459600|2020-06-29 19:40:00|55.195|55.205|55.16|55.19|10328
1593459900|2020-06-29 19:45:00|55.19|55.22|55.16|55.175|17916
1593460200|2020-06-29 19:50:00|55.17|55.215|55.17|55.21|19062
1593460500|2020-06-29 19:55:00|55.215|55.26|55.205|55.25|25181
1593460800|2020-06-29 20:00:00|55.27|55.27|55.27|55.27|0
1593461700|2020-06-29 20:15:00|55.27|55.27|55.27|55.27|0
1593523800|2020-06-30 13:30:00|54.39|54.47|54.38|54.463|53226
1593524100|2020-06-30 13:35:00|54.45|54.63|54.43|54.61|28314
1593524400|2020-06-30 13:40:00|54.62|54.69|54.61|54.62|30212
1593524700|2020-06-30 13:45:00|54.64|54.83|54.64|54.76|38633
1593525000|2020-06-30 13:50:00|54.775|54.79|54.72|54.72|22807
1593525300|2020-06-30 13:55:00|54.74|54.75|54.67|54.67|15983
1593525600|2020-06-30 14:00:00|54.68|54.775|54.655|54.76|22556
1593525900|2020-06-30 14:05:00|54.76|54.78|54.72|54.77|34132
1593526200|2020-06-30 14:10:00|54.77|54.77|54.71|54.71|15508
1593526500|2020-06-30 14:15:00|54.73|54.77|54.71|54.72|13352
1593526800|2020-06-30 14:20:00|54.73|54.84|54.73|54.83|24024
1593527100|2020-06-30 14:25:00|54.83|54.86|54.77|54.81|14863
1593527400|2020-06-30 14:30:00|54.81|54.815|54.72|54.72|15396
1593527700|2020-06-30 14:35:00|54.71|54.715|54.63|54.655|25314
1593528000|2020-06-30 14:40:00|54.655|54.7|54.635|54.695|23929
1593528300|2020-06-30 14:45:00|54.695|54.745|54.68|54.68|26833
1593528600|2020-06-30 14:50:00|54.69|54.79|54.69|54.76|28373
1593528900|2020-06-30 14:55:00|54.75|54.76|54.67|54.72|19992
1593529200|2020-06-30 15:00:00|54.715|54.753|54.71|54.753|7687
1593529500|2020-06-30 15:05:00|54.753|54.8|54.71|54.8|9917
1593529800|2020-06-30 15:10:00|54.81|54.83|54.73|54.823|19635
1593530100|2020-06-30 15:15:00|54.84|54.87|54.8|54.869|35692
1593530400|2020-06-30 15:20:00|54.88|54.9|54.86|54.87|5565
1593530700|2020-06-30 15:25:00|54.85|54.86|54.8|54.825|10205
1593531000|2020-06-30 15:30:00|54.83|54.83|54.655|54.69|16478
1593531300|2020-06-30 15:35:00|54.69|54.697|54.635|54.65|6760
1593531600|2020-06-30 15:40:00|54.645|54.689|54.63|54.689|5180
1593531900|2020-06-30 15:45:00|54.685|54.69|54.665|54.665|4661
1593532200|2020-06-30 15:50:00|54.66|54.7|54.66|54.7|2674
1593532500|2020-06-30 15:55:00|54.71|54.71|54.68|54.68|2790
1593532800|2020-06-30 16:00:00|54.675|54.685|54.64|54.66|3539
1593533100|2020-06-30 16:05:00|54.66|54.68|54.64|54.68|3528
1593533400|2020-06-30 16:10:00|54.67|54.7|54.665|54.665|3679
1593533700|2020-06-30 16:15:00|54.67|54.7|54.67|54.68|2618
1593534000|2020-06-30 16:20:00|54.676|54.684|54.66|54.681|3834
1593534300|2020-06-30 16:25:00|54.684|54.74|54.68|54.73|11458
1593534600|2020-06-30 16:30:00|54.73|54.74|54.64|54.64|6493
1593534900|2020-06-30 16:35:00|54.63|54.665|54.53|54.53|17446
1593535200|2020-06-30 16:40:00|54.53|54.56|54.5|54.56|11647
1593535500|2020-06-30 16:45:00|54.57|54.58|54.55|54.58|4454
1593535800|2020-06-30 16:50:00|54.58|54.58|54.54|54.55|13121
1593536100|2020-06-30 16:55:00|54.54|54.57|54.53|54.55|3597
1593536400|2020-06-30 17:00:00|54.545|54.55|54.53|54.53|2114
1593536700|2020-06-30 17:05:00|54.54|54.55|54.51|54.52|2775
1593537000|2020-06-30 17:10:00|54.504|54.53|54.504|54.53|3080
1593537300|2020-06-30 17:15:00|54.52|54.56|54.52|54.56|3837
1593537600|2020-06-30 17:20:00|54.56|54.6|54.56|54.59|4494
1593537900|2020-06-30 17:25:00|54.61|54.61|54.57|54.58|3233
1593538200|2020-06-30 17:30:00|54.58|54.58|54.535|54.55|3863
1593538500|2020-06-30 17:35:00|54.56|54.6|54.56|54.575|5118
1593538800|2020-06-30 17:40:00|54.57|54.57|54.502|54.502|5812
1593539100|2020-06-30 17:45:00|54.51|54.56|54.505|54.56|4957
1593539400|2020-06-30 17:50:00|54.55|54.59|54.535|54.56|5899
1593539700|2020-06-30 17:55:00|54.57|54.57|54.53|54.54|4449
1593540000|2020-06-30 18:00:00|54.54|54.54|54.47|54.5|7941
1593540300|2020-06-30 18:05:00|54.52|54.58|54.515|54.58|7116
1593540600|2020-06-30 18:10:00|54.565|54.57|54.54|54.54|6032
1593540900|2020-06-30 18:15:00|54.54|54.57|54.53|54.57|7553
1593541200|2020-06-30 18:20:00|54.56|54.58|54.55|54.58|8385
1593541500|2020-06-30 18:25:00|54.56|54.61|54.56|54.6|5415
1593541800|2020-06-30 18:30:00|54.59|54.6|54.57|54.58|5598
1593542100|2020-06-30 18:35:00|54.589|54.61|54.57|54.61|4200
1593542400|2020-06-30 18:40:00|54.61|54.64|54.605|54.64|14672
1593542700|2020-06-30 18:45:00|54.63|54.63|54.575|54.59|4148
1593543000|2020-06-30 18:50:00|54.585|54.589|54.555|54.56|6248
1593543300|2020-06-30 18:55:00|54.555|54.6|54.555|54.6|8031
1593543600|2020-06-30 19:00:00|54.6|54.6|54.52|54.52|5602
1593543900|2020-06-30 19:05:00|54.53|54.55|54.51|54.51|4362
1593544200|2020-06-30 19:10:00|54.51|54.54|54.504|54.54|6665
1593544500|2020-06-30 19:15:00|54.54|54.54|54.51|54.525|7027
1593544800|2020-06-30 19:20:00|54.525|54.575|54.525|54.56|6701
1593545100|2020-06-30 19:25:00|54.56|54.595|54.555|54.585|7230
1593545400|2020-06-30 19:30:00|54.58|54.71|54.565|54.71|12552
1593545700|2020-06-30 19:35:00|54.71|54.72|54.68|54.71|9757
1593546000|2020-06-30 19:40:00|54.72|54.79|54.72|54.78|15689
1593546300|2020-06-30 19:45:00|54.78|54.809|54.75|54.8|15380
1593546600|2020-06-30 19:50:00|54.8|54.98|54.8|54.975|29064
1593546900|2020-06-30 19:55:00|54.97|54.975|54.84|54.84|49107
1593547200|2020-06-30 20:00:00|54.88|54.88|54.88|54.88|0
1593548100|2020-06-30 20:15:00|54.88|54.88|54.88|54.88|0
1593551700|2020-06-30 21:15:00|54.88|54.88|54.88|54.88|0
1593605700|2020-07-01 12:15:00|54.03|54.03|54.03|54.03|0
1593606300|2020-07-01 12:25:00|54.25|54.25|54.25|54.25|0
1593610200|2020-07-01 13:30:00|54.7|54.77|54.685|54.73|35746
1593610500|2020-07-01 13:35:00|54.735|54.8|54.7|54.76|18827
1593610800|2020-07-01 13:40:00|54.76|54.87|54.76|54.81|9869
1593611100|2020-07-01 13:45:00|54.82|54.84|54.71|54.77|11447
1593611400|2020-07-01 13:50:00|54.779|54.8|54.69|54.71|15503
1593611700|2020-07-01 13:55:00|54.73|54.815|54.73|54.78|10948
1593612000|2020-07-01 14:00:00|54.77|54.93|54.77|54.88|24509
1593612300|2020-07-01 14:05:00|54.91|54.98|54.91|54.95|16161
1593612600|2020-07-01 14:10:00|54.96|55.06|54.95|55.05|12472
1593612900|2020-07-01 14:15:00|55.09|55.09|55|55|9763
1593613200|2020-07-01 14:20:00|55|55.03|54.94|54.94|23997
1593613500|2020-07-01 14:25:00|54.95|55.06|54.95|55.06|17616
1593613800|2020-07-01 14:30:00|55.05|55.08|55.03|55.03|5148
1593614100|2020-07-01 14:35:00|55.03|55.035|54.98|55|10587
1593614400|2020-07-01 14:40:00|55.01|55.04|54.98|54.98|19812
1593614700|2020-07-01 14:45:00|54.95|54.97|54.91|54.92|11443
1593615000|2020-07-01 14:50:00|54.92|55.015|54.91|55.01|9440
1593615300|2020-07-01 14:55:00|55|55.06|54.98|55.03|8853
1593615600|2020-07-01 15:00:00|55.04|55.05|54.99|55.02|11728
1593615900|2020-07-01 15:05:00|55.03|55.04|54.99|55|8053
1593616200|2020-07-01 15:10:00|55.01|55.01|54.94|54.985|5550
1593616500|2020-07-01 15:15:00|55|55.05|54.96|54.964|14407
1593616800|2020-07-01 15:20:00|54.945|54.95|54.93|54.93|6163
1593617100|2020-07-01 15:25:00|54.91|54.91|54.83|54.85|11476
1593617400|2020-07-01 15:30:00|54.86|54.87|54.83|54.87|5734
1593617700|2020-07-01 15:35:00|54.88|54.91|54.88|54.89|6771
1593618000|2020-07-01 15:40:00|54.904|54.96|54.904|54.95|3847
1593618300|2020-07-01 15:45:00|54.96|55.08|54.96|55.07|4012
1593618600|2020-07-01 15:50:00|55.07|55.07|55.04|55.07|4638
1593618900|2020-07-01 15:55:00|55.06|55.105|55.06|55.08|4379
1593619200|2020-07-01 16:00:00|55.08|55.08|55.01|55.01|4614
1593619500|2020-07-01 16:05:00|55.02|55.05|55.015|55.04|3008
1593619800|2020-07-01 16:10:00|55.03|55.07|55.024|55.07|4298
1593620100|2020-07-01 16:15:00|55.077|55.15|55.077|55.13|4969
1593620400|2020-07-01 16:20:00|55.13|55.15|55.12|55.129|6966
1593620700|2020-07-01 16:25:00|55.13|55.17|55.13|55.15|5288
1593621000|2020-07-01 16:30:00|55.158|55.18|55.158|55.175|3430
1593621300|2020-07-01 16:35:00|55.17|55.2|55.16|55.2|6964
1593621600|2020-07-01 16:40:00|55.208|55.218|55.19|55.2|4622
1593621900|2020-07-01 16:45:00|55.21|55.26|55.12|55.24|18897
1593622200|2020-07-01 16:50:00|55.23|55.235|55.177|55.19|2467
1593622500|2020-07-01 16:55:00|55.2|55.21|55.16|55.17|3357
1593622800|2020-07-01 17:00:00|55.175|55.18|55.155|55.178|8553
1593623100|2020-07-01 17:05:00|55.185|55.197|55.18|55.195|2720
1593623400|2020-07-01 17:10:00|55.195|55.22|55.185|55.215|3749
1593623700|2020-07-01 17:15:00|55.22|55.23|55.215|55.23|5409
1593624000|2020-07-01 17:20:00|55.24|55.27|55.23|55.27|10906
1593624300|2020-07-01 17:25:00|55.28|55.285|55.24|55.24|5596
1593624600|2020-07-01 17:30:00|55.235|55.25|55.22|55.23|2840
1593624900|2020-07-01 17:35:00|55.22|55.23|55.18|55.23|11533
1593625200|2020-07-01 17:40:00|55.24|55.24|55.16|55.16|5064
1593625500|2020-07-01 17:45:00|55.17|55.17|55.15|55.15|2139
1593625800|2020-07-01 17:50:00|55.15|55.19|55.13|55.18|5797
1593626100|2020-07-01 17:55:00|55.186|55.23|55.186|55.219|4157
1593626400|2020-07-01 18:00:00|55.22|55.28|55.22|55.268|4726
1593626700|2020-07-01 18:05:00|55.268|55.268|55.2|55.23|6035
1593627000|2020-07-01 18:10:00|55.23|55.23|55.18|55.185|4505
1593627300|2020-07-01 18:15:00|55.17|55.17|55.15|55.17|6336
1593627600|2020-07-01 18:20:00|55.18|55.195|55.15|55.162|5332
1593627900|2020-07-01 18:25:00|55.16|55.19|55.16|55.18|4213
1593628200|2020-07-01 18:30:00|55.166|55.189|55.15|55.158|6595
1593628500|2020-07-01 18:35:00|55.15|55.17|55.12|55.17|3407
1593628800|2020-07-01 18:40:00|55.17|55.17|55.135|55.14|4986
1593629100|2020-07-01 18:45:00|55.14|55.18|55.14|55.17|5375
1593629400|2020-07-01 18:50:00|55.17|55.187|55.169|55.18|3775
1593629700|2020-07-01 18:55:00|55.19|55.2|55.17|55.17|8199
1593630000|2020-07-01 19:00:00|55.17|55.22|55.165|55.22|7861
1593630300|2020-07-01 19:05:00|55.21|55.23|55.2|55.23|3471
1593630600|2020-07-01 19:10:00|55.22|55.23|55.2|55.23|4243
1593630900|2020-07-01 19:15:00|55.24|55.24|55.19|55.2|5946
1593631200|2020-07-01 19:20:00|55.199|55.27|55.195|55.255|9395
1593631500|2020-07-01 19:25:00|55.27|55.27|55.24|55.243|3929
1593631800|2020-07-01 19:30:00|55.25|55.25|55.2|55.2|7497
1593632100|2020-07-01 19:35:00|55.2|55.2|55.18|55.19|6560
1593632400|2020-07-01 19:40:00|55.19|55.205|55.19|55.193|4734
1593632700|2020-07-01 19:45:00|55.19|55.229|55.17|55.229|8230
1593633000|2020-07-01 19:50:00|55.22|55.225|55.16|55.17|9432
1593633300|2020-07-01 19:55:00|55.17|55.175|55.09|55.11|23252
1593633600|2020-07-01 20:00:00|55.07|55.07|55.07|55.07|0
1593634500|2020-07-01 20:15:00|55.07|55.07|55.07|55.07|0
1593677700|2020-07-02 08:15:00|55|55|55|55|0
1593694200|2020-07-02 12:50:00|55.41|55.41|55.4|55.4|0
1593696600|2020-07-02 13:30:00|55.54|55.76|55.54|55.7|39543
1593696900|2020-07-02 13:35:00|55.71|55.78|55.69|55.78|20357
1593697200|2020-07-02 13:40:00|55.78|55.8|55.73|55.74|12431
1593697500|2020-07-02 13:45:00|55.78|55.815|55.73|55.75|11653
1593697800|2020-07-02 13:50:00|55.75|55.82|55.75|55.82|18224
1593698100|2020-07-02 13:55:00|55.82|55.95|55.81|55.93|18949
1593698400|2020-07-02 14:00:00|55.95|56.07|55.94|56.07|17435
1593698700|2020-07-02 14:05:00|56.09|56.092|56.02|56.04|24279
1593699000|2020-07-02 14:10:00|56.05|56.08|55.965|55.97|19035
1593699300|2020-07-02 14:15:00|55.97|56.06|55.96|55.96|14482
1593699600|2020-07-02 14:20:00|55.96|55.98|55.9|55.915|18724
1593699900|2020-07-02 14:25:00|55.91|55.93|55.86|55.86|10063
1593700200|2020-07-02 14:30:00|55.87|55.97|55.86|55.95|9102
1593700500|2020-07-02 14:35:00|56|56|55.94|55.98|10714
1593700800|2020-07-02 14:40:00|55.95|55.98|55.94|55.975|8289
1593701100|2020-07-02 14:45:00|55.98|56.01|55.88|55.88|4694
1593701400|2020-07-02 14:50:00|55.88|55.9|55.77|55.77|6304
1593701700|2020-07-02 14:55:00|55.75|55.78|55.74|55.74|4170
1593702000|2020-07-02 15:00:00|55.74|55.82|55.73|55.75|5607
1593702300|2020-07-02 15:05:00|55.78|55.81|55.78|55.79|2068
1593702600|2020-07-02 15:10:00|55.8|55.81|55.735|55.735|4937
1593702900|2020-07-02 15:15:00|55.74|55.835|55.73|55.83|7323
1593703200|2020-07-02 15:20:00|55.93|55.97|55.92|55.97|0
1593703500|2020-07-02 15:25:00|55.95|55.96|55.9|55.945|308442
1593703800|2020-07-02 15:30:00|55.96|56.02|55.95|56.02|5759
1593704100|2020-07-02 15:35:00|56.02|56.02|55.92|55.92|4698
1593704400|2020-07-02 15:40:00|55.92|55.945|55.875|55.875|3865
1593704700|2020-07-02 15:45:00|55.87|55.87|55.83|55.85|4256
1593705000|2020-07-02 15:50:00|55.84|55.86|55.82|55.82|4066
1593705300|2020-07-02 15:55:00|55.83|55.84|55.81|55.825|2772
1593705600|2020-07-02 16:00:00|55.83|55.83|55.8|55.83|4819
1593705900|2020-07-02 16:05:00|55.832|55.87|55.83|55.865|12333
1593706200|2020-07-02 16:10:00|55.88|55.9|55.87|55.89|2798
1593706500|2020-07-02 16:15:00|55.88|55.88|55.83|55.84|3310
1593706800|2020-07-02 16:20:00|55.84|55.84|55.81|55.819|2074
1593707100|2020-07-02 16:25:00|55.811|55.82|55.785|55.785|7435
1593707400|2020-07-02 16:30:00|55.78|55.8|55.75|55.8|2803
1593707700|2020-07-02 16:35:00|55.79|55.79|55.75|55.759|3378
1593708000|2020-07-02 16:40:00|55.75|55.75|55.73|55.74|7396
1593708300|2020-07-02 16:45:00|55.74|55.752|55.74|55.74|3892
1593708600|2020-07-02 16:50:00|55.74|55.74|55.72|55.72|1525
1593708900|2020-07-02 16:55:00|55.73|55.75|55.71|55.75|6867
1593709200|2020-07-02 17:00:00|55.73|55.73|55.71|55.72|2019
1593709500|2020-07-02 17:05:00|55.73|55.73|55.71|55.72|4184
1593709800|2020-07-02 17:10:00|55.71|55.745|55.71|55.72|3827
1593710100|2020-07-02 17:15:00|55.725|55.74|55.72|55.725|4660
1593710400|2020-07-02 17:20:00|55.73|55.76|55.725|55.76|2838
1593710700|2020-07-02 17:25:00|55.76|55.76|55.75|55.755|2083
1593711000|2020-07-02 17:30:00|55.76|55.76|55.75|55.75|1003
1593711300|2020-07-02 17:35:00|55.76|55.8|55.76|55.777|3992
1593711600|2020-07-02 17:40:00|55.79|55.825|55.78|55.825|3823
1593711900|2020-07-02 17:45:00|55.815|55.838|55.814|55.83|3105
1593712200|2020-07-02 17:50:00|55.85|55.85|55.835|55.84|3248
1593712500|2020-07-02 17:55:00|55.85|55.85|55.83|55.83|1388
1593712800|2020-07-02 18:00:00|55.83|55.86|55.83|55.85|4778
1593713100|2020-07-02 18:05:00|55.85|55.87|55.849|55.86|2803
1593713400|2020-07-02 18:10:00|55.86|55.86|55.84|55.84|4165
1593713700|2020-07-02 18:15:00|55.835|55.85|55.835|55.843|2570
1593714000|2020-07-02 18:20:00|55.84|55.84|55.83|55.835|5932
1593714300|2020-07-02 18:25:00|55.84|55.86|55.84|55.86|2892
1593714600|2020-07-02 18:30:00|55.86|55.89|55.855|55.87|5269
1593714900|2020-07-02 18:35:00|55.86|55.91|55.85|55.91|4184
1593715200|2020-07-02 18:40:00|55.9|55.91|55.9|55.9|1762
1593715500|2020-07-02 18:45:00|55.895|55.95|55.895|55.95|5136
1593715800|2020-07-02 18:50:00|55.95|55.97|55.93|55.93|4133
1593716100|2020-07-02 18:55:00|55.95|55.96|55.906|55.93|12236
1593716400|2020-07-02 19:00:00|55.93|55.93|55.88|55.895|8181
1593716700|2020-07-02 19:05:00|55.89|55.91|55.89|55.91|4695
1593717000|2020-07-02 19:10:00|55.895|55.9|55.89|55.89|4124
1593717300|2020-07-02 19:15:00|55.895|55.935|55.895|55.935|4260
1593717600|2020-07-02 19:20:00|55.925|55.94|55.92|55.921|4716
1593717900|2020-07-02 19:25:00|55.92|55.95|55.895|55.94|42725
1593718200|2020-07-02 19:30:00|55.96|55.96|55.93|55.935|5181
1593718500|2020-07-02 19:35:00|55.93|55.93|55.91|55.93|4268
1593718800|2020-07-02 19:40:00|55.93|55.93|55.855|55.86|4768
1593719100|2020-07-02 19:45:00|55.84|55.85|55.785|55.79|10824
1593719400|2020-07-02 19:50:00|55.78|55.78|55.64|55.65|15761
1593719700|2020-07-02 19:55:00|55.63|55.72|55.62|55.67|49278
1593720000|2020-07-02 20:00:00|55.67|55.68|55.67|55.67|10189
1593720900|2020-07-02 20:15:00|55.67|55.67|55.67|55.67|0
1594024200|2020-07-06 08:30:00|55.62|55.62|55.62|55.62|0
1594024500|2020-07-06 08:35:00|55.68|55.68|55.68|55.68|0
1594027200|2020-07-06 09:20:00|55.6|55.6|55.6|55.6|0
1594034100|2020-07-06 11:15:00|55.62|55.62|55.62|55.62|0
1594037700|2020-07-06 12:15:00|55.63|55.63|55.63|55.63|0
1594040100|2020-07-06 12:55:00|55.34|55.34|55.34|55.34|0
1594040400|2020-07-06 13:00:00|55.42|55.42|55.42|55.42|0
1594042200|2020-07-06 13:30:00|55.49|55.66|55.46|55.6|51017
1594042500|2020-07-06 13:35:00|55.6|55.61|55.52|55.54|11532
1594042800|2020-07-06 13:40:00|55.54|55.6|55.53|55.53|13873
1594043100|2020-07-06 13:45:00|55.515|55.54|55.49|55.5|12579
1594043400|2020-07-06 13:50:00|55.5|55.5|55.44|55.44|8036
1594043700|2020-07-06 13:55:00|55.44|55.46|55.315|55.34|13445
1594044000|2020-07-06 14:00:00|55.34|55.48|55.301|55.32|16620
1594044300|2020-07-06 14:05:00|55.33|55.33|55.26|55.27|7214
1594044600|2020-07-06 14:10:00|55.265|55.31|55.25|55.27|7165
1594044900|2020-07-06 14:15:00|55.265|55.33|55.245|55.33|13819
1594045200|2020-07-06 14:20:00|55.335|55.335|55.28|55.28|14345
1594045500|2020-07-06 14:25:00|55.279|55.28|55.22|55.235|14749
1594045800|2020-07-06 14:30:00|55.23|55.235|55.18|55.21|14910
1594046100|2020-07-06 14:35:00|55.205|55.205|55.09|55.1|11665
1594046400|2020-07-06 14:40:00|55.093|55.18|55.093|55.15|9975
1594046700|2020-07-06 14:45:00|55.17|55.201|55.16|55.19|12518
1594047000|2020-07-06 14:50:00|55.19|55.2|55.17|55.17|3395
1594047300|2020-07-06 14:55:00|55.17|55.19|55.14|55.17|6920
1594047600|2020-07-06 15:00:00|55.14|55.14|55.1|55.1|15120
1594047900|2020-07-06 15:05:00|55.11|55.11|55.07|55.09|7506
1594048200|2020-07-06 15:10:00|55.08|55.17|55.07|55.13|13481
1594048500|2020-07-06 15:15:00|55.14|55.18|55.13|55.15|7732
1594048800|2020-07-06 15:20:00|55.16|55.23|55.157|55.22|7295
1594049100|2020-07-06 15:25:00|55.22|55.33|55.2|55.33|9701
1594049400|2020-07-06 15:30:00|55.325|55.325|55.26|55.26|5708
1594049700|2020-07-06 15:35:00|55.26|55.29|55.24|55.28|9021
1594050000|2020-07-06 15:40:00|55.27|55.28|55.24|55.24|3933
1594050300|2020-07-06 15:45:00|55.24|55.26|55.23|55.24|4725
1594050600|2020-07-06 15:50:00|55.26|55.27|55.24|55.24|1340
1594050900|2020-07-06 15:55:00|55.245|55.26|55.23|55.25|3077
1594051200|2020-07-06 16:00:00|55.26|55.26|55.22|55.22|3985
1594051500|2020-07-06 16:05:00|55.22|55.225|55.16|55.18|4961
1594051800|2020-07-06 16:10:00|55.18|55.2|55.17|55.181|5865
1594052100|2020-07-06 16:15:00|55.18|55.185|55.16|55.18|4886
1594052400|2020-07-06 16:20:00|55.16|55.175|55.135|55.15|5335
1594052700|2020-07-06 16:25:00|55.14|55.14|55.11|55.111|10492
1594053000|2020-07-06 16:30:00|55.13|55.14|55.11|55.14|3909
1594053300|2020-07-06 16:35:00|55.155|55.17|55.145|55.155|2680
1594053600|2020-07-06 16:40:00|55.175|55.21|55.175|55.195|2949
1594053900|2020-07-06 16:45:00|55.18|55.22|55.18|55.22|839
1594054200|2020-07-06 16:50:00|55.23|55.25|55.23|55.25|2856
1594054500|2020-07-06 16:55:00|55.255|55.255|55.24|55.24|1373
1594054800|2020-07-06 17:00:00|55.24|55.245|55.21|55.22|3782
1594055100|2020-07-06 17:05:00|55.215|55.22|55.145|55.15|25387
1594055400|2020-07-06 17:10:00|55.14|55.16|55.14|55.16|5531
1594055700|2020-07-06 17:15:00|55.15|55.15|55.125|55.13|6283
1594056000|2020-07-06 17:20:00|55.12|55.12|55.11|55.12|9075
1594056300|2020-07-06 17:25:00|55.12|55.14|55.119|55.14|4828
1594056600|2020-07-06 17:30:00|55.14|55.14|55.09|55.09|6392
1594056900|2020-07-06 17:35:00|55.08|55.1|55.07|55.095|6423
1594057200|2020-07-06 17:40:00|55.099|55.125|55.099|55.12|3896
1594057500|2020-07-06 17:45:00|55.12|55.12|55.1|55.1|2869
1594057800|2020-07-06 17:50:00|55.109|55.12|55.1|55.11|7833
1594058100|2020-07-06 17:55:00|55.11|55.13|55.11|55.115|5043
1594058400|2020-07-06 18:00:00|55.11|55.11|55.08|55.085|10136
1594058700|2020-07-06 18:05:00|55.09|55.09|55.07|55.075|3522
1594059000|2020-07-06 18:10:00|55.075|55.075|55.05|55.06|8287
1594059300|2020-07-06 18:15:00|55.05|55.06|55.03|55.06|11628
1594059600|2020-07-06 18:20:00|55.07|55.14|55.04|55.14|14673
1594059900|2020-07-06 18:25:00|55.15|55.15|55.14|55.15|5975
1594060200|2020-07-06 18:30:00|55.15|55.16|55.15|55.15|4028
1594060500|2020-07-06 18:35:00|55.15|55.16|55.14|55.15|6267
1594060800|2020-07-06 18:40:00|55.15|55.15|55.13|55.13|6011
1594061100|2020-07-06 18:45:00|55.12|55.12|55.09|55.09|7283
1594061400|2020-07-06 18:50:00|55.08|55.08|55.07|55.08|3091
1594061700|2020-07-06 18:55:00|55.07|55.08|55.06|55.06|10201
1594062000|2020-07-06 19:00:00|55.06|55.06|55.01|55.01|6369
1594062300|2020-07-06 19:05:00|55.016|55.02|54.98|54.98|12899
1594062600|2020-07-06 19:10:00|54.97|54.97|54.94|54.945|9166
1594062900|2020-07-06 19:15:00|54.93|54.94|54.92|54.94|7499
1594063200|2020-07-06 19:20:00|54.94|54.96|54.93|54.955|9878
1594063500|2020-07-06 19:25:00|54.94|55|54.94|55|17524
1594063800|2020-07-06 19:30:00|55.005|55.01|54.96|54.99|17369
1594064100|2020-07-06 19:35:00|55|55.04|55|55.01|7531
1594064400|2020-07-06 19:40:00|55.01|55.04|55|55.02|13706
1594064700|2020-07-06 19:45:00|55.02|55.08|55.01|55.08|32012
1594065000|2020-07-06 19:50:00|55.09|55.12|55.06|55.08|26138
1594065300|2020-07-06 19:55:00|55.07|55.08|55.03|55.04|45387
1594065600|2020-07-06 20:00:00|55.04|55.04|55.04|55.04|0
1594066500|2020-07-06 20:15:00|55.04|55.04|55.04|55.04|0
1594128600|2020-07-07 13:30:00|54.46|54.56|54.46|54.53|28134
1594128900|2020-07-07 13:35:00|54.5|54.505|54.42|54.42|27081
1594129200|2020-07-07 13:40:00|54.43|54.49|54.42|54.45|16530
1594129500|2020-07-07 13:45:00|54.465|54.54|54.46|54.54|15416
1594129800|2020-07-07 13:50:00|54.54|54.56|54.5|54.5|15433
1594130100|2020-07-07 13:55:00|54.5|54.51|54.46|54.49|15734
1594130400|2020-07-07 14:00:00|54.49|54.65|54.49|54.65|19422
1594130700|2020-07-07 14:05:00|54.66|54.68|54.63|54.63|7496
1594131000|2020-07-07 14:10:00|54.63|54.69|54.63|54.65|11077
1594131300|2020-07-07 14:15:00|54.65|54.65|54.53|54.57|9598
1594131600|2020-07-07 14:20:00|54.57|54.59|54.56|54.59|2677
1594131900|2020-07-07 14:25:00|54.63|54.63|54.57|54.59|5781
1594132200|2020-07-07 14:30:00|54.61|54.615|54.49|54.49|2660
1594132500|2020-07-07 14:35:00|54.49|54.49|54.43|54.45|5527
1594132800|2020-07-07 14:40:00|54.42|54.43|54.37|54.37|4968
1594133100|2020-07-07 14:45:00|54.36|54.415|54.36|54.415|6847
1594133400|2020-07-07 14:50:00|54.5|54.55|54.5|54.54|4587
1594133700|2020-07-07 14:55:00|54.582|54.6|54.57|54.57|4716
1594134000|2020-07-07 15:00:00|54.56|54.6|54.56|54.59|3939
1594134300|2020-07-07 15:05:00|54.59|54.59|54.56|54.56|2340
1594134600|2020-07-07 15:10:00|54.55|54.595|54.52|54.525|5265
1594134900|2020-07-07 15:15:00|54.52|54.565|54.52|54.56|4251
1594135200|2020-07-07 15:20:00|54.58|54.6|54.58|54.59|14022
1594135500|2020-07-07 15:25:00|54.6|54.6|54.57|54.57|1068
1594135800|2020-07-07 15:30:00|54.55|54.555|54.5|54.5|26514
1594136100|2020-07-07 15:35:00|54.51|54.55|54.48|54.48|9125
1594136400|2020-07-07 15:40:00|54.49|54.49|54.46|54.48|3972
1594136700|2020-07-07 15:45:00|54.49|54.58|54.48|54.58|4867
1594137000|2020-07-07 15:50:00|54.61|54.65|54.6|54.644|3514
1594137300|2020-07-07 15:55:00|54.63|54.63|54.62|54.62|3237
1594137600|2020-07-07 16:00:00|54.635|54.68|54.631|54.665|6558
1594137900|2020-07-07 16:05:00|54.67|54.67|54.645|54.65|4260
1594138200|2020-07-07 16:10:00|54.64|54.64|54.61|54.62|3303
1594138500|2020-07-07 16:15:00|54.63|54.64|54.6|54.62|10061
1594138800|2020-07-07 16:20:00|54.62|54.66|54.62|54.64|5279
1594139100|2020-07-07 16:25:00|54.63|54.63|54.62|54.63|2147
1594139400|2020-07-07 16:30:00|54.62|54.636|54.61|54.63|5294
1594139700|2020-07-07 16:35:00|54.63|54.66|54.63|54.64|6181
1594140000|2020-07-07 16:40:00|54.635|54.648|54.586|54.59|6001
1594140300|2020-07-07 16:45:00|54.595|54.62|54.595|54.61|3725
1594140600|2020-07-07 16:50:00|54.61|54.63|54.59|54.6|15733
1594140900|2020-07-07 16:55:00|54.6|54.64|54.591|54.64|7490
1594141200|2020-07-07 17:00:00|54.63|54.64|54.61|54.635|5723
1594141500|2020-07-07 17:05:00|54.62|54.62|54.58|54.6|5454
1594141800|2020-07-07 17:10:00|54.6|54.63|54.6|54.63|7353
1594142100|2020-07-07 17:15:00|54.63|54.655|54.621|54.64|10367
1594142400|2020-07-07 17:20:00|54.64|54.71|54.64|54.71|4824
1594142700|2020-07-07 17:25:00|54.703|54.73|54.68|54.72|8069
1594143000|2020-07-07 17:30:00|54.71|54.73|54.7|54.72|4585
1594143300|2020-07-07 17:35:00|54.72|54.76|54.72|54.755|3607
1594143600|2020-07-07 17:40:00|54.76|54.77|54.75|54.77|4891
1594143900|2020-07-07 17:45:00|54.76|54.76|54.742|54.76|4462
1594144200|2020-07-07 17:50:00|54.758|54.79|54.758|54.77|7271
1594144500|2020-07-07 17:55:00|54.79|54.809|54.78|54.79|4804
1594144800|2020-07-07 18:00:00|54.8|54.8|54.76|54.76|3668
1594145100|2020-07-07 18:05:00|54.75|54.785|54.75|54.78|3523
1594145400|2020-07-07 18:10:00|54.779|54.82|54.779|54.81|4471
1594145700|2020-07-07 18:15:00|54.815|54.825|54.81|54.82|9834
1594146000|2020-07-07 18:20:00|54.82|54.82|54.8|54.8|7909
1594146300|2020-07-07 18:25:00|54.82|54.85|54.81|54.84|9439
1594146600|2020-07-07 18:30:00|54.83|54.83|54.785|54.8|10223
1594146900|2020-07-07 18:35:00|54.8|54.8|54.77|54.77|7976
1594147200|2020-07-07 18:40:00|54.77|54.82|54.77|54.815|2672
1594147500|2020-07-07 18:45:00|54.81|54.84|54.81|54.83|5100
1594147800|2020-07-07 18:50:00|54.82|54.83|54.8|54.81|5564
1594148100|2020-07-07 18:55:00|54.8|54.87|54.8|54.87|6460
1594148400|2020-07-07 19:00:00|54.86|54.871|54.815|54.82|8932
1594148700|2020-07-07 19:05:00|54.81|54.87|54.81|54.825|7810
1594149000|2020-07-07 19:10:00|54.82|54.84|54.815|54.83|6447
1594149300|2020-07-07 19:15:00|54.81|54.86|54.81|54.835|7119
1594149600|2020-07-07 19:20:00|54.835|54.85|54.82|54.835|6605
1594149900|2020-07-07 19:25:00|54.83|54.84|54.81|54.83|5660
1594150200|2020-07-07 19:30:00|54.83|54.83|54.8|54.8|10205
1594150500|2020-07-07 19:35:00|54.81|54.81|54.73|54.745|10024
1594150800|2020-07-07 19:40:00|54.73|54.76|54.72|54.72|9947
1594151100|2020-07-07 19:45:00|54.72|54.72|54.67|54.674|15687
1594151400|2020-07-07 19:50:00|54.68|54.68|54.565|54.57|18144
1594151700|2020-07-07 19:55:00|54.57|54.64|54.56|54.6|32573
1594152000|2020-07-07 20:00:00|54.59|54.59|54.59|54.59|0
1594152900|2020-07-07 20:15:00|54.59|54.59|54.59|54.59|0
1594154100|2020-07-07 20:35:00|54.59|54.59|54.59|54.59|0
1594196100|2020-07-08 08:15:00|54.53|54.53|54.53|54.53|0
1594196700|2020-07-08 08:25:00|54.55|54.55|54.55|54.55|0
1594211700|2020-07-08 12:35:00|54.23|54.23|54.23|54.23|0
1594214100|2020-07-08 13:15:00|54.25|54.27|54.25|54.25|0
1594215000|2020-07-08 13:30:00|54.21|54.31|54.21|54.31|23601
1594215300|2020-07-08 13:35:00|54.32|54.36|54.27|54.36|10502
1594215600|2020-07-08 13:40:00|54.36|54.39|54.31|54.34|11859
1594216200|2020-07-08 13:50:00|54.37|54.38|54.32|54.33|21929
1594216500|2020-07-08 13:55:00|54.3|54.32|54.274|54.32|5330
1594216800|2020-07-08 14:00:00|54.32|54.34|54.27|54.33|13386
1594217100|2020-07-08 14:05:00|54.32|54.32|54.255|54.29|4796
1594217400|2020-07-08 14:10:00|54.3|54.366|54.29|54.36|16251
1594217700|2020-07-08 14:15:00|54.33|54.42|54.33|54.4|19269
1594218000|2020-07-08 14:20:00|54.39|54.4|54.35|54.36|16600
1594218300|2020-07-08 14:25:00|54.37|54.37|54.3|54.3|12650
1594218600|2020-07-08 14:30:00|54.31|54.32|54.24|54.26|11581
1594218900|2020-07-08 14:35:00|54.266|54.266|54.234|54.25|8997
1594219200|2020-07-08 14:40:00|54.24|54.28|54.22|54.25|14436
1594219500|2020-07-08 14:45:00|54.24|54.29|54.24|54.29|15198
1594219800|2020-07-08 14:50:00|54.3|54.35|54.3|54.35|6741
1594220100|2020-07-08 14:55:00|54.36|54.36|54.33|54.35|8813
1594220400|2020-07-08 15:00:00|54.36|54.36|54.23|54.25|7874
1594220700|2020-07-08 15:05:00|54.24|54.275|54.17|54.2|5991
1594221000|2020-07-08 15:10:00|54.2|54.261|54.2|54.251|9922
1594221300|2020-07-08 15:15:00|54.26|54.279|54.15|54.16|15160
1594221600|2020-07-08 15:20:00|54.16|54.16|54.07|54.1|7548
1594221900|2020-07-08 15:25:00|54.093|54.26|54.07|54.26|13221
1594222200|2020-07-08 15:30:00|54.24|54.26|54.19|54.23|42241
1594222500|2020-07-08 15:35:00|54.23|54.3|54.23|54.28|15381
1594222800|2020-07-08 15:40:00|54.25|54.32|54.25|54.32|4679
1594223100|2020-07-08 15:45:00|54.335|54.36|54.335|54.34|3104
1594223400|2020-07-08 15:50:00|54.34|54.367|54.33|54.367|2091
1594223700|2020-07-08 15:55:00|54.35|54.35|54.3|54.31|3839
1594224000|2020-07-08 16:00:00|54.31|54.34|54.31|54.34|1651
1594224300|2020-07-08 16:05:00|54.36|54.39|54.36|54.39|2405
1594224600|2020-07-08 16:10:00|54.39|54.42|54.39|54.405|4096
1594224900|2020-07-08 16:15:00|54.41|54.46|54.4|54.45|9001
1594225200|2020-07-08 16:20:00|54.45|54.45|54.39|54.41|3744
1594225500|2020-07-08 16:25:00|54.411|54.44|54.41|54.44|2420
1594225800|2020-07-08 16:30:00|54.45|54.455|54.43|54.43|3646
1594226100|2020-07-08 16:35:00|54.4|54.41|54.39|54.4|4945
1594226400|2020-07-08 16:40:00|54.41|54.42|54.37|54.39|4782
1594226700|2020-07-08 16:45:00|54.39|54.445|54.39|54.442|5964
1594227000|2020-07-08 16:50:00|54.45|54.46|54.41|54.435|4213
1594227300|2020-07-08 16:55:00|54.427|54.5|54.427|54.5|4644
1594227600|2020-07-08 17:00:00|54.505|54.56|54.5|54.56|7909
1594227900|2020-07-08 17:05:00|54.56|54.57|54.54|54.56|1869
1594228200|2020-07-08 17:10:00|54.565|54.565|54.52|54.53|2546
1594228500|2020-07-08 17:15:00|54.52|54.52|54.49|54.49|3878
1594228800|2020-07-08 17:20:00|54.48|54.49|54.46|54.46|4227
1594229100|2020-07-08 17:25:00|54.46|54.46|54.42|54.45|3836
1594229400|2020-07-08 17:30:00|54.45|54.47|54.45|54.47|5754
1594229700|2020-07-08 17:35:00|54.47|54.5|54.465|54.5|2543
1594230000|2020-07-08 17:40:00|54.51|54.51|54.48|54.48|2808
1594230300|2020-07-08 17:45:00|54.49|54.505|54.467|54.48|4751
1594230600|2020-07-08 17:50:00|54.48|54.48|54.44|54.44|3733
1594230900|2020-07-08 17:55:00|54.44|54.45|54.4|54.4|4402
1594231200|2020-07-08 18:00:00|54.43|54.45|54.408|54.41|5355
1594231500|2020-07-08 18:05:00|54.39|54.41|54.38|54.395|3498
1594231800|2020-07-08 18:10:00|54.38|54.39|54.36|54.38|9530
1594232100|2020-07-08 18:15:00|54.39|54.395|54.365|54.376|5517
1594232400|2020-07-08 18:20:00|54.37|54.39|54.34|54.35|7671
1594232700|2020-07-08 18:25:00|54.35|54.38|54.34|54.357|5081
1594233000|2020-07-08 18:30:00|54.36|54.38|54.33|54.38|9077
1594233300|2020-07-08 18:35:00|54.36|54.37|54.32|54.343|5541
1594233600|2020-07-08 18:40:00|54.35|54.35|54.301|54.33|5393
1594233900|2020-07-08 18:45:00|54.311|54.35|54.31|54.32|4297
1594234200|2020-07-08 18:50:00|54.35|54.36|54.32|54.32|5639
1594234500|2020-07-08 18:55:00|54.34|54.43|54.34|54.43|4452
1594234800|2020-07-08 19:00:00|54.42|54.43|54.383|54.39|6907
1594235100|2020-07-08 19:05:00|54.39|54.43|54.39|54.41|11148
1594235400|2020-07-08 19:10:00|54.42|54.462|54.42|54.46|19142
1594235700|2020-07-08 19:15:00|54.45|54.48|54.44|54.472|16399
1594236000|2020-07-08 19:20:00|54.475|54.51|54.46|54.5|10479
1594236300|2020-07-08 19:25:00|54.5|54.53|54.48|54.5|6506
1594236600|2020-07-08 19:30:00|54.51|54.55|54.51|54.54|7719
1594236900|2020-07-08 19:35:00|54.55|54.57|54.51|54.52|9360
1594237200|2020-07-08 19:40:00|54.52|54.565|54.51|54.553|8842
1594237500|2020-07-08 19:45:00|54.55|54.56|54.52|54.52|11662
1594237800|2020-07-08 19:50:00|54.51|54.54|54.475|54.53|29659
1594238100|2020-07-08 19:55:00|54.54|54.58|54.52|54.56|41688
1594238400|2020-07-08 20:00:00|54.59|54.59|54.59|54.59|0
1594239300|2020-07-08 20:15:00|54.59|54.59|54.59|54.59|0
1594301400|2020-07-09 13:30:00|54.64|54.66|54.56|54.64|39718
1594301700|2020-07-09 13:35:00|54.65|54.67|54.59|54.66|34563
1594302000|2020-07-09 13:40:00|54.66|54.729|54.65|54.7|32609
1594302300|2020-07-09 13:45:00|54.71|54.77|54.67|54.685|30630
1594302600|2020-07-09 13:50:00|54.7|54.7|54.64|54.7|17509
1594302900|2020-07-09 13:55:00|54.695|54.75|54.69|54.695|15265
1594303200|2020-07-09 14:00:00|54.68|54.713|54.67|54.68|13766
1594303500|2020-07-09 14:05:00|54.645|54.71|54.64|54.71|33418
1594303800|2020-07-09 14:10:00|54.7|54.7|54.61|54.63|26006
1594304100|2020-07-09 14:15:00|54.62|54.62|54.45|54.46|39101
1594304400|2020-07-09 14:20:00|54.46|54.51|54.43|54.49|67288
1594304700|2020-07-09 14:25:00|54.49|54.5|54.42|54.451|12306
1594305000|2020-07-09 14:30:00|54.47|54.54|54.47|54.52|5903
1594305300|2020-07-09 14:35:00|54.525|54.525|54.375|54.38|28852
1594305600|2020-07-09 14:40:00|54.38|54.39|54.26|54.26|99634
1594305900|2020-07-09 14:45:00|54.25|54.33|54.22|54.25|57983
1594306200|2020-07-09 14:50:00|54.24|54.29|54.2|54.26|45236
1594306500|2020-07-09 14:55:00|54.2|54.215|54.101|54.16|35323
1594306800|2020-07-09 15:00:00|54.14|54.15|54.02|54.06|34063
1594307100|2020-07-09 15:05:00|54.05|54.12|54.02|54.11|39365
1594307400|2020-07-09 15:10:00|54.12|54.17|54.1|54.16|41805
1594307700|2020-07-09 15:15:00|54.16|54.17|53.97|53.97|13667
1594308000|2020-07-09 15:20:00|53.97|54.03|53.97|54.01|6987
1594308300|2020-07-09 15:25:00|54.02|54.09|53.96|54.07|11166
1594308600|2020-07-09 15:30:00|54.07|54.11|54.03|54.03|25903
1594308900|2020-07-09 15:35:00|54.03|54.095|54.025|54.08|10249
1594309200|2020-07-09 15:40:00|54.07|54.07|53.934|53.94|7884
1594309500|2020-07-09 15:45:00|53.94|54.08|53.94|54.08|2719
1594309800|2020-07-09 15:50:00|54.07|54.13|54.05|54.13|2571
1594310100|2020-07-09 15:55:00|54.13|54.13|54.1|54.1|3846
1594310400|2020-07-09 16:00:00|54.1|54.16|54.08|54.16|10301
1594310700|2020-07-09 16:05:00|54.16|54.18|54.12|54.14|7422
1594311000|2020-07-09 16:10:00|54.14|54.15|54.09|54.09|6811
1594311300|2020-07-09 16:15:00|54.11|54.13|54.1|54.12|3934
1594311600|2020-07-09 16:20:00|54.12|54.12|54.08|54.11|8923
1594311900|2020-07-09 16:25:00|54.11|54.14|54.07|54.08|6188
1594312200|2020-07-09 16:30:00|54.07|54.09|54.055|54.055|5822
1594312500|2020-07-09 16:35:00|54.045|54.075|54.03|54.06|17752
1594312800|2020-07-09 16:40:00|54.07|54.1|54.06|54.09|7578
1594313100|2020-07-09 16:45:00|54.09|54.12|54.08|54.12|4507
1594313400|2020-07-09 16:50:00|54.12|54.13|54.05|54.05|10945
1594313700|2020-07-09 16:55:00|54.05|54.055|54.03|54.05|6670
1594314000|2020-07-09 17:00:00|54.04|54.07|54.01|54.03|18218
1594314300|2020-07-09 17:05:00|54.04|54.04|54|54.04|6006
1594314600|2020-07-09 17:10:00|54.05|54.05|53.96|53.96|11557
1594314900|2020-07-09 17:15:00|53.96|53.98|53.84|53.85|82201
1594315200|2020-07-09 17:20:00|53.83|53.83|53.795|53.8|7964
1594315500|2020-07-09 17:25:00|53.79|53.8|53.78|53.8|10533
1594315800|2020-07-09 17:30:00|53.8|53.81|53.77|53.775|14591
1594316100|2020-07-09 17:35:00|53.77|53.79|53.76|53.76|10932
1594316400|2020-07-09 17:40:00|53.77|53.8|53.73|53.735|13114
1594316700|2020-07-09 17:45:00|53.73|53.73|53.7|53.7|12539
1594317000|2020-07-09 17:50:00|53.7|53.71|53.685|53.69|7588
1594317300|2020-07-09 17:55:00|53.69|53.69|53.66|53.665|6708
1594317600|2020-07-09 18:00:00|53.66|53.7|53.65|53.665|18153
1594317900|2020-07-09 18:05:00|53.665|53.665|53.555|53.56|65986
1594318200|2020-07-09 18:10:00|53.57|53.61|53.565|53.61|13104
1594318500|2020-07-09 18:15:00|53.62|53.665|53.62|53.665|23186
1594318800|2020-07-09 18:20:00|53.67|53.67|53.64|53.665|21490
1594319100|2020-07-09 18:25:00|53.67|53.74|53.67|53.74|124502
1594319400|2020-07-09 18:30:00|53.73|53.73|53.635|53.66|79817
1594319700|2020-07-09 18:35:00|53.655|53.72|53.615|53.71|64561
1594320000|2020-07-09 18:40:00|53.71|53.72|53.655|53.68|18105
1594320300|2020-07-09 18:45:00|53.68|53.69|53.63|53.69|48759
1594320600|2020-07-09 18:50:00|53.7|53.7|53.63|53.645|17760
1594320900|2020-07-09 18:55:00|53.65|53.7|53.64|53.66|19753
1594321200|2020-07-09 19:00:00|53.665|53.71|53.66|53.71|22434
1594321500|2020-07-09 19:05:00|53.68|53.69|53.655|53.66|11974
1594321800|2020-07-09 19:10:00|53.67|53.72|53.66|53.72|20193
1594322100|2020-07-09 19:15:00|53.72|53.74|53.67|53.68|22973
1594322400|2020-07-09 19:20:00|53.685|53.69|53.62|53.665|32148
1594322700|2020-07-09 19:25:00|53.67|53.68|53.64|53.65|24042
1594323000|2020-07-09 19:30:00|53.655|53.67|53.59|53.59|23621
1594323300|2020-07-09 19:35:00|53.59|53.64|53.56|53.64|36747
1594323600|2020-07-09 19:40:00|53.64|53.695|53.6|53.65|22226
1594323900|2020-07-09 19:45:00|53.66|53.795|53.66|53.77|44024
1594324200|2020-07-09 19:50:00|53.77|53.78|53.69|53.7|49302
1594324500|2020-07-09 19:55:00|53.71|53.73|53.66|53.7|71235
1594324800|2020-07-09 20:00:00|53.71|53.73|53.71|53.71|0
1594325700|2020-07-09 20:15:00|53.71|53.71|53.71|53.71|0
1594380300|2020-07-10 11:25:00|53.82|53.82|53.81|53.81|0
1594381800|2020-07-10 11:50:00|53.89|53.89|53.89|53.89|0
1594382700|2020-07-10 12:05:00|53.83|53.84|53.81|53.81|0
1594383000|2020-07-10 12:10:00|53.75|53.77|53.75|53.76|0
1594383300|2020-07-10 12:15:00|53.75|53.76|53.75|53.75|0
1594383600|2020-07-10 12:20:00|53.72|53.72|53.72|53.72|0
1594383900|2020-07-10 12:25:00|53.68|53.68|53.67|53.67|0
1594384800|2020-07-10 12:40:00|53.72|53.73|53.7|53.7|0
1594385100|2020-07-10 12:45:00|53.75|53.81|53.75|53.78|0
1594385400|2020-07-10 12:50:00|53.79|53.83|53.79|53.83|0
1594385700|2020-07-10 12:55:00|53.84|53.84|53.83|53.83|0
1594386300|2020-07-10 13:05:00|53.83|53.83|53.83|53.83|0
1594386900|2020-07-10 13:15:00|53.91|53.93|53.91|53.93|0
1594387200|2020-07-10 13:20:00|54.01|54.01|54.01|54.01|0
1594387500|2020-07-10 13:25:00|53.99|53.99|53.93|53.93|0
1594387800|2020-07-10 13:30:00|53.99|54.04|53.935|53.94|68408
1594388100|2020-07-10 13:35:00|53.96|54.06|53.955|54.06|28950
1594388400|2020-07-10 13:40:00|54.07|54.1|54.03|54.08|30089
1594388700|2020-07-10 13:45:00|54.08|54.1|54.01|54.01|21814
1594389000|2020-07-10 13:50:00|54|54.01|53.87|53.88|33759
1594389300|2020-07-10 13:55:00|53.865|53.97|53.865|53.93|48814
1594389600|2020-07-10 14:00:00|53.91|53.92|53.86|53.89|16863
1594389900|2020-07-10 14:05:00|53.89|53.92|53.86|53.91|11079
1594390200|2020-07-10 14:10:00|53.915|54.05|53.915|54.05|8104
1594390500|2020-07-10 14:15:00|54.07|54.09|54.03|54.03|11558
1594390800|2020-07-10 14:20:00|54.02|54.09|54.02|54.09|4688
1594391100|2020-07-10 14:25:00|54.1|54.17|54.1|54.155|9665
1594391400|2020-07-10 14:30:00|54.14|54.22|54.14|54.15|11883
1594391700|2020-07-10 14:35:00|54.14|54.16|54.11|54.12|4744
1594392000|2020-07-10 14:40:00|54.14|54.21|54.12|54.21|8546
1594392300|2020-07-10 14:45:00|54.23|54.23|54.17|54.2|9939
1594392600|2020-07-10 14:50:00|54.21|54.23|54.18|54.23|8981
1594392900|2020-07-10 14:55:00|54.23|54.23|54.14|54.18|14718
1594393200|2020-07-10 15:00:00|54.17|54.2|54.13|54.14|23052
1594393500|2020-07-10 15:05:00|54.13|54.13|54.071|54.125|6183
1594393800|2020-07-10 15:10:00|54.14|54.15|54.11|54.115|5876
1594394100|2020-07-10 15:15:00|54.12|54.17|54.12|54.145|6296
1594394400|2020-07-10 15:20:00|54.15|54.15|54.11|54.14|8688
1594394700|2020-07-10 15:25:00|54.14|54.15|54.015|54.015|6310
1594395000|2020-07-10 15:30:00|54.02|54.07|53.9|53.91|57741
1594395300|2020-07-10 15:35:00|53.915|54.02|53.91|54.02|14005
1594395600|2020-07-10 15:40:00|54.02|54.06|54.01|54.05|8390
1594395900|2020-07-10 15:45:00|54.05|54.05|53.97|53.99|13229
1594396200|2020-07-10 15:50:00|53.98|53.99|53.975|53.99|4179
1594396500|2020-07-10 15:55:00|53.981|54.01|53.964|54.01|13636
1594396800|2020-07-10 16:00:00|54.02|54.02|53.935|53.959|17588
1594397100|2020-07-10 16:05:00|53.955|53.97|53.94|53.955|8914
1594397400|2020-07-10 16:10:00|53.96|53.96|53.93|53.93|12529
1594397700|2020-07-10 16:15:00|53.94|53.95|53.875|53.88|9820
1594398000|2020-07-10 16:20:00|53.9|53.925|53.9|53.92|5395
1594398300|2020-07-10 16:25:00|53.935|53.96|53.93|53.96|7991
1594398600|2020-07-10 16:30:00|53.95|53.99|53.95|53.99|5546
1594398900|2020-07-10 16:35:00|53.98|53.98|53.95|53.95|2795
1594399200|2020-07-10 16:40:00|53.94|53.96|53.91|53.96|6540
1594399500|2020-07-10 16:45:00|53.975|53.984|53.97|53.98|7192
1594399800|2020-07-10 16:50:00|53.967|54.02|53.965|54.02|8994
1594400100|2020-07-10 16:55:00|54.02|54.03|54|54.015|5004
1594400400|2020-07-10 17:00:00|54.02|54.02|53.985|54.02|8235
1594400700|2020-07-10 17:05:00|54.01|54.07|54.01|54.07|25327
1594401000|2020-07-10 17:10:00|54.07|54.08|54.04|54.04|3214
1594401300|2020-07-10 17:15:00|54.04|54.04|54.03|54.039|2833
1594401600|2020-07-10 17:20:00|54.04|54.075|54.03|54.075|2308
1594401900|2020-07-10 17:25:00|54.06|54.09|54.06|54.09|6660
1594402200|2020-07-10 17:30:00|54.1|54.1|54.06|54.07|4604
1594402500|2020-07-10 17:35:00|54.07|54.08|54.07|54.08|5438
1594402800|2020-07-10 17:40:00|54.08|54.1|54.08|54.08|36110
1594403100|2020-07-10 17:45:00|54.07|54.075|54.05|54.05|7403
1594403400|2020-07-10 17:50:00|54.04|54.07|54.04|54.07|6576
1594403700|2020-07-10 17:55:00|54.075|54.09|54.065|54.09|3550
1594404000|2020-07-10 18:00:00|54.08|54.09|54.05|54.09|6128
1594404300|2020-07-10 18:05:00|54.08|54.1|54.08|54.1|2695
1594404600|2020-07-10 18:10:00|54.09|54.11|54.09|54.11|33775
1594404900|2020-07-10 18:15:00|54.11|54.11|54.1|54.1|4647
1594405200|2020-07-10 18:20:00|54.101|54.12|54.1|54.12|40733
1594405500|2020-07-10 18:25:00|54.12|54.15|54.11|54.15|43549
1594405800|2020-07-10 18:30:00|54.16|54.17|54.145|54.16|3735
1594406100|2020-07-10 18:35:00|54.17|54.17|54.135|54.17|2704
1594406400|2020-07-10 18:40:00|54.16|54.17|54.16|54.17|8131
1594406700|2020-07-10 18:45:00|54.19|54.19|54.175|54.18|2159
1594407000|2020-07-10 18:50:00|54.185|54.2|54.18|54.2|4194
1594407300|2020-07-10 18:55:00|54.2|54.225|54.2|54.225|7029
1594407600|2020-07-10 19:00:00|54.22|54.23|54.19|54.23|5360
1594407900|2020-07-10 19:05:00|54.23|54.23|54.2|54.2|4872
1594408200|2020-07-10 19:10:00|54.2|54.23|54.197|54.23|13170
1594408500|2020-07-10 19:15:00|54.23|54.25|54.221|54.245|6260
1594408800|2020-07-10 19:20:00|54.25|54.28|54.24|54.27|28197
1594409100|2020-07-10 19:25:00|54.267|54.27|54.245|54.25|4731
1594409400|2020-07-10 19:30:00|54.25|54.29|54.24|54.29|10834
1594409700|2020-07-10 19:35:00|54.285|54.3|54.23|54.25|14707
1594410000|2020-07-10 19:40:00|54.25|54.26|54.195|54.2|11863
1594410300|2020-07-10 19:45:00|54.21|54.26|54.2|54.26|16581
1594410600|2020-07-10 19:50:00|54.27|54.295|54.27|54.27|20079
1594410900|2020-07-10 19:55:00|54.265|54.27|54.21|54.22|45507
1594411200|2020-07-10 20:00:00|54.21|54.21|54.21|54.21|8646
1594412100|2020-07-10 20:15:00|54.21|54.21|54.21|54.21|0
1594415400|2020-07-10 21:10:00|54.21|54.21|54.21|54.21|0
1594631400|2020-07-13 09:10:00|54.47|54.47|54.47|54.47|0
1594638300|2020-07-13 11:05:00|54.69|54.69|54.69|54.69|0
1594638900|2020-07-13 11:15:00|54.64|54.65|54.64|54.65|0
1594646400|2020-07-13 13:20:00|54.61|54.61|54.61|54.61|0
1594646700|2020-07-13 13:25:00|54.66|54.66|54.66|54.66|0
1594647000|2020-07-13 13:30:00|54.64|54.65|54.58|54.584|27848
1594647300|2020-07-13 13:35:00|54.605|54.605|54.47|54.52|23042
1594647600|2020-07-13 13:40:00|54.525|54.54|54.43|54.43|11615
1594647900|2020-07-13 13:45:00|54.44|54.44|54.34|54.37|14913
1594648200|2020-07-13 13:50:00|54.365|54.395|54.365|54.38|5482
1594648500|2020-07-13 13:55:00|54.4|54.44|54.39|54.39|6195
1594648800|2020-07-13 14:00:00|54.41|54.49|54.41|54.48|10588
1594649100|2020-07-13 14:05:00|54.49|54.524|54.49|54.51|12883
1594649400|2020-07-13 14:10:00|54.52|54.56|54.5|54.56|8525
1594649700|2020-07-13 14:15:00|54.56|54.58|54.55|54.575|5556
1594650000|2020-07-13 14:20:00|54.57|54.59|54.565|54.58|5275
1594650300|2020-07-13 14:25:00|54.6|54.62|54.59|54.6|4524
1594650600|2020-07-13 14:30:00|54.6|54.62|54.57|54.59|5829
1594650900|2020-07-13 14:35:00|54.59|54.59|54.53|54.55|6310
1594651200|2020-07-13 14:40:00|54.55|54.555|54.53|54.53|2201
1594651500|2020-07-13 14:45:00|54.55|54.56|54.52|54.56|6625
1594651800|2020-07-13 14:50:00|54.555|54.56|54.5|54.53|4635
1594652100|2020-07-13 14:55:00|54.52|54.55|54.5|54.55|17232
1594652400|2020-07-13 15:00:00|54.54|54.68|54.54|54.67|21782
1594652700|2020-07-13 15:05:00|54.675|54.745|54.67|54.73|25560
1594653000|2020-07-13 15:10:00|54.73|54.79|54.72|54.77|27944
1594653300|2020-07-13 15:15:00|54.77|54.78|54.73|54.77|34381
1594653600|2020-07-13 15:20:00|54.76|54.79|54.71|54.79|28727
1594653900|2020-07-13 15:25:00|54.8|54.845|54.795|54.825|37703
1594654200|2020-07-13 15:30:00|54.82|54.86|54.77|54.82|70741
1594654500|2020-07-13 15:35:00|54.82|54.87|54.82|54.865|29789
1594654800|2020-07-13 15:40:00|54.87|54.905|54.855|54.88|14899
1594655100|2020-07-13 15:45:00|54.89|54.905|54.83|54.875|18885
1594655400|2020-07-13 15:50:00|54.88|54.925|54.88|54.91|9329
1594655700|2020-07-13 15:55:00|54.93|54.95|54.915|54.92|17405
1594656000|2020-07-13 16:00:00|54.93|54.98|54.93|54.96|17880
1594656300|2020-07-13 16:05:00|54.95|55.009|54.95|55.009|37844
1594656600|2020-07-13 16:10:00|55|55.01|54.98|54.985|18748
1594656900|2020-07-13 16:15:00|54.98|54.99|54.97|54.985|12935
1594657200|2020-07-13 16:20:00|54.99|55.08|54.99|55.075|19622
1594657500|2020-07-13 16:25:00|55.07|55.08|55.05|55.08|12268
1594657800|2020-07-13 16:30:00|55.07|55.08|55.05|55.05|17934
1594658100|2020-07-13 16:35:00|55.054|55.075|55.025|55.075|9768
1594658400|2020-07-13 16:40:00|55.07|55.11|55.07|55.11|19106
1594658700|2020-07-13 16:45:00|55.103|55.11|55.08|55.09|19541
1594659000|2020-07-13 16:50:00|55.09|55.09|55.06|55.065|10924
1594659300|2020-07-13 16:55:00|55.07|55.11|55.07|55.105|19204
1594659600|2020-07-13 17:00:00|55.11|55.12|55.1|55.12|42858
1594659900|2020-07-13 17:05:00|55.12|55.13|55.11|55.13|18748
1594660200|2020-07-13 17:10:00|55.125|55.14|55.12|55.14|15127
1594660500|2020-07-13 17:15:00|55.15|55.205|55.15|55.19|14987
1594660800|2020-07-13 17:20:00|55.19|55.21|55.18|55.18|16229
1594661100|2020-07-13 17:25:00|55.19|55.195|55.15|55.16|32034
1594661400|2020-07-13 17:30:00|55.165|55.165|55.12|55.125|17781
1594661700|2020-07-13 17:35:00|55.12|55.145|55.118|55.12|16309
1594662000|2020-07-13 17:40:00|55.125|55.13|55.08|55.09|14918
1594662300|2020-07-13 17:45:00|55.09|55.125|55.09|55.105|52063
1594662600|2020-07-13 17:50:00|55.11|55.12|55.095|55.115|20413
1594662900|2020-07-13 17:55:00|55.12|55.15|55.12|55.145|35553
1594663200|2020-07-13 18:00:00|55.145|55.17|55.105|55.11|62287
1594663500|2020-07-13 18:05:00|55.105|55.115|55.025|55.035|24954
1594663800|2020-07-13 18:10:00|55.04|55.07|55.03|55.065|23852
1594664100|2020-07-13 18:15:00|55.07|55.115|55.06|55.105|21435
1594664400|2020-07-13 18:20:00|55.11|55.12|55.05|55.06|29181
1594664700|2020-07-13 18:25:00|55.07|55.07|55.04|55.061|30613
1594665000|2020-07-13 18:30:00|55.065|55.09|55.03|55.06|32783
1594665300|2020-07-13 18:35:00|55.05|55.08|55.03|55.08|27691
1594665600|2020-07-13 18:40:00|55.08|55.105|55.07|55.09|20490
1594665900|2020-07-13 18:45:00|55.09|55.125|55.08|55.12|24735
1594666200|2020-07-13 18:50:00|55.12|55.165|55.09|55.16|31209
1594666500|2020-07-13 18:55:00|55.16|55.165|55.125|55.15|25105
1594666800|2020-07-13 19:00:00|55.15|55.15|55.09|55.095|35983
1594667100|2020-07-13 19:05:00|55.095|55.1|54.985|54.995|37231
1594667400|2020-07-13 19:10:00|54.995|55.07|54.995|55.03|29177
1594667700|2020-07-13 19:15:00|55.035|55.065|55.01|55.02|36254
1594668000|2020-07-13 19:20:00|55.015|55.08|55.01|55.06|28819
1594668300|2020-07-13 19:25:00|55.06|55.065|55.01|55.015|50744
1594668600|2020-07-13 19:30:00|55.02|55.05|54.92|54.93|41706
1594668900|2020-07-13 19:35:00|54.945|55.005|54.945|54.98|34701
1594669200|2020-07-13 19:40:00|54.975|55.08|54.97|55.005|50562
1594669500|2020-07-13 19:45:00|55|55|54.76|54.76|29985
1594669800|2020-07-13 19:50:00|54.76|54.85|54.74|54.755|35824
1594670100|2020-07-13 19:55:00|54.76|54.83|54.75|54.77|59774
1594670400|2020-07-13 20:00:00|54.76|54.76|54.76|54.76|0
1594671300|2020-07-13 20:15:00|54.76|54.76|54.76|54.76|0
1594724700|2020-07-14 11:05:00|54.71|54.71|54.71|54.71|0
1594732500|2020-07-14 13:15:00|54.62|54.64|54.62|54.64|0
1594733400|2020-07-14 13:30:00|54.58|54.71|54.58|54.71|22593
1594733700|2020-07-14 13:35:00|54.7|54.71|54.61|54.7|15807
1594734000|2020-07-14 13:40:00|54.71|54.83|54.67|54.8|9899
1594734300|2020-07-14 13:45:00|54.795|54.84|54.77|54.78|17741
1594734600|2020-07-14 13:50:00|54.78|54.78|54.66|54.715|13469
1594734900|2020-07-14 13:55:00|54.71|54.83|54.69|54.82|15790
1594735200|2020-07-14 14:00:00|54.81|54.81|54.735|54.755|17057
1594735500|2020-07-14 14:05:00|54.75|54.805|54.745|54.77|10102
1594735800|2020-07-14 14:10:00|54.78|54.84|54.71|54.71|8673
1594736100|2020-07-14 14:15:00|54.72|54.8|54.71|54.76|16054
1594736400|2020-07-14 14:20:00|54.76|54.84|54.755|54.81|6064
1594736700|2020-07-14 14:25:00|54.8|54.87|54.79|54.87|4544
1594737000|2020-07-14 14:30:00|54.89|54.97|54.89|54.95|10138
1594737300|2020-07-14 14:35:00|54.94|54.94|54.82|54.82|13967
1594737600|2020-07-14 14:40:00|54.84|54.92|54.84|54.87|8541
1594737900|2020-07-14 14:45:00|54.86|54.92|54.84|54.92|6274
1594738200|2020-07-14 14:50:00|54.88|54.99|54.88|54.94|4776
1594738500|2020-07-14 14:55:00|54.91|54.91|54.8|54.84|15183
1594738800|2020-07-14 15:00:00|54.86|54.885|54.77|54.82|16394
1594739100|2020-07-14 15:05:00|54.77|54.85|54.74|54.82|11465
1594739400|2020-07-14 15:10:00|54.82|54.85|54.79|54.8|6504
1594739700|2020-07-14 15:15:00|54.815|54.84|54.78|54.8|9563
1594740000|2020-07-14 15:20:00|54.81|54.87|54.79|54.85|5705
1594740300|2020-07-14 15:25:00|54.85|54.865|54.79|54.794|21334
1594740600|2020-07-14 15:30:00|54.78|54.87|54.77|54.845|18402
1594740900|2020-07-14 15:35:00|54.85|54.86|54.82|54.82|19824
1594741200|2020-07-14 15:40:00|54.85|54.85|54.82|54.83|4520
1594741500|2020-07-14 15:45:00|54.83|54.87|54.76|54.76|4683
1594741800|2020-07-14 15:50:00|54.76|54.79|54.75|54.75|2487
1594742100|2020-07-14 15:55:00|54.75|54.75|54.729|54.73|2393
1594742400|2020-07-14 16:00:00|54.74|54.74|54.7|54.73|36692
1594742700|2020-07-14 16:05:00|54.74|54.75|54.71|54.725|17956
1594743000|2020-07-14 16:10:00|54.73|54.76|54.73|54.75|7009
1594743300|2020-07-14 16:15:00|54.75|54.83|54.745|54.813|19857
1594743600|2020-07-14 16:20:00|54.83|54.84|54.79|54.799|8147
1594743900|2020-07-14 16:25:00|54.79|54.79|54.72|54.745|7167
1594744200|2020-07-14 16:30:00|54.75|54.77|54.74|54.75|3543
1594744500|2020-07-14 16:35:00|54.76|54.79|54.76|54.77|1813
1594744800|2020-07-14 16:40:00|54.8|54.809|54.78|54.79|4431
1594745100|2020-07-14 16:45:00|54.79|54.855|54.79|54.855|10240
1594745400|2020-07-14 16:50:00|54.86|54.88|54.84|54.84|3017
1594745700|2020-07-14 16:55:00|54.83|54.83|54.75|54.75|1974
1594746000|2020-07-14 17:00:00|54.75|54.76|54.73|54.74|10785
1594746300|2020-07-14 17:05:00|54.76|54.76|54.74|54.74|19098
1594746600|2020-07-14 17:10:00|54.74|54.76|54.74|54.745|4852
1594746900|2020-07-14 17:15:00|54.76|54.76|54.725|54.725|6056
1594747200|2020-07-14 17:20:00|54.73|54.77|54.73|54.75|4819
1594747500|2020-07-14 17:25:00|54.74|54.76|54.735|54.735|4786
1594747800|2020-07-14 17:30:00|54.73|54.796|54.725|54.795|6245
1594748100|2020-07-14 17:35:00|54.79|54.825|54.79|54.811|3480
1594748400|2020-07-14 17:40:00|54.81|54.83|54.805|54.83|7313
1594748700|2020-07-14 17:45:00|54.83|54.84|54.82|54.84|6132
1594749000|2020-07-14 17:50:00|54.84|54.88|54.81|54.88|10901
1594749300|2020-07-14 17:55:00|54.87|54.87|54.76|54.795|22579
1594749600|2020-07-14 18:00:00|54.81|54.9|54.775|54.89|13328
1594749900|2020-07-14 18:05:00|54.89|54.9|54.85|54.855|6802
1594750200|2020-07-14 18:10:00|54.885|54.885|54.85|54.88|4458
1594750500|2020-07-14 18:15:00|54.88|54.915|54.865|54.885|10357
1594750800|2020-07-14 18:20:00|54.88|54.915|54.87|54.91|7769
1594751100|2020-07-14 18:25:00|54.9|54.9|54.86|54.86|5943
1594751400|2020-07-14 18:30:00|54.88|54.89|54.85|54.85|5714
1594751700|2020-07-14 18:35:00|54.865|54.87|54.81|54.81|7673
1594752000|2020-07-14 18:40:00|54.81|54.82|54.78|54.8|4738
1594752300|2020-07-14 18:45:00|54.83|54.85|54.77|54.78|8029
1594752600|2020-07-14 18:50:00|54.78|54.865|54.78|54.86|5551
1594752900|2020-07-14 18:55:00|54.86|54.91|54.84|54.89|9065
1594753200|2020-07-14 19:00:00|54.89|54.9|54.8|54.8|9457
1594753500|2020-07-14 19:05:00|54.805|54.85|54.78|54.825|11903
1594753800|2020-07-14 19:10:00|54.83|54.855|54.81|54.84|9412
1594754100|2020-07-14 19:15:00|54.83|54.86|54.81|54.859|5815
1594754400|2020-07-14 19:20:00|54.86|54.94|54.86|54.935|11004
1594754700|2020-07-14 19:25:00|54.935|54.95|54.91|54.92|8786
1594755000|2020-07-14 19:30:00|54.92|54.95|54.91|54.915|9212
1594755300|2020-07-14 19:35:00|54.915|54.93|54.895|54.93|6088
1594755600|2020-07-14 19:40:00|54.93|54.98|54.93|54.96|5734
1594755900|2020-07-14 19:45:00|54.965|55.01|54.95|55.01|13356
1594756200|2020-07-14 19:50:00|55.02|55.08|55.01|55.05|17145
1594756500|2020-07-14 19:55:00|55.04|55.06|55|55|29176
1594756800|2020-07-14 20:00:00|55|55|55|55|0
1594757700|2020-07-14 20:15:00|55|55|55|55|0
1594811100|2020-07-15 11:05:00|55.8|55.8|55.8|55.8|0
1594815600|2020-07-15 12:20:00|55.9|55.9|55.9|55.9|0
1594815900|2020-07-15 12:25:00|55.95|55.95|55.95|55.95|0
1594818000|2020-07-15 13:00:00|55.86|55.86|55.86|55.86|0
1594818900|2020-07-15 13:15:00|55.79|55.79|55.77|55.77|0
1594819800|2020-07-15 13:30:00|55.65|55.72|55.62|55.65|43481
1594820100|2020-07-15 13:35:00|55.66|55.67|55.55|55.57|19225
1594820400|2020-07-15 13:40:00|55.57|55.595|55.54|55.58|15566
1594820700|2020-07-15 13:45:00|55.58|55.62|55.55|55.61|13428
1594821000|2020-07-15 13:50:00|55.615|55.62|55.49|55.514|8543
1594821300|2020-07-15 13:55:00|55.53|55.55|55.49|55.49|9176
1594821600|2020-07-15 14:00:00|55.51|55.51|55.46|55.49|15268
1594821900|2020-07-15 14:05:00|55.54|55.569|55.52|55.569|6551
1594822200|2020-07-15 14:10:00|55.57|55.61|55.56|55.6|11010
1594822500|2020-07-15 14:15:00|55.6|55.61|55.57|55.59|10537
1594822800|2020-07-15 14:20:00|55.59|55.67|55.59|55.67|8924
1594823100|2020-07-15 14:25:00|55.67|55.74|55.67|55.74|6134
1594823400|2020-07-15 14:30:00|55.75|55.75|55.72|55.745|6453
1594823700|2020-07-15 14:35:00|55.748|55.8|55.73|55.8|6639
1594824000|2020-07-15 14:40:00|55.8|55.85|55.79|55.815|5735
1594824300|2020-07-15 14:45:00|55.81|55.814|55.75|55.76|9150
1594824600|2020-07-15 14:50:00|55.75|55.78|55.69|55.69|4099
1594824900|2020-07-15 14:55:00|55.69|55.705|55.66|55.66|5941
1594825200|2020-07-15 15:00:00|55.66|55.71|55.64|55.68|11637
1594825500|2020-07-15 15:05:00|55.678|55.69|55.65|55.66|4446
1594825800|2020-07-15 15:10:00|55.68|55.715|55.67|55.715|4811
1594826100|2020-07-15 15:15:00|55.72|55.73|55.67|55.68|6114
1594826400|2020-07-15 15:20:00|55.675|55.675|55.56|55.61|10674
1594826700|2020-07-15 15:25:00|55.61|55.67|55.61|55.645|3513
1594827000|2020-07-15 15:30:00|55.661|55.7|55.62|55.63|4395
1594827300|2020-07-15 15:35:00|55.61|55.61|55.568|55.568|5370
1594827600|2020-07-15 15:40:00|55.55|55.56|55.472|55.5|7752
1594827900|2020-07-15 15:45:00|55.523|55.523|55.47|55.471|4854
1594828200|2020-07-15 15:50:00|55.49|55.54|55.49|55.53|4465
1594828500|2020-07-15 15:55:00|55.54|55.56|55.47|55.47|10114
1594828800|2020-07-15 16:00:00|55.5|55.51|55.47|55.47|7821
1594829100|2020-07-15 16:05:00|55.49|55.53|55.49|55.5|7765
1594829400|2020-07-15 16:10:00|55.495|55.495|55.43|55.44|2048
1594829700|2020-07-15 16:15:00|55.46|55.49|55.46|55.49|4721
1594830000|2020-07-15 16:20:00|55.5|55.525|55.48|55.48|5243
1594830300|2020-07-15 16:25:00|55.5|55.5|55.45|55.46|3958
1594830600|2020-07-15 16:30:00|55.45|55.45|55.36|55.36|8216
1594830900|2020-07-15 16:35:00|55.35|55.43|55.35|55.385|18853
1594831200|2020-07-15 16:40:00|55.385|55.44|55.385|55.44|10663
1594831500|2020-07-15 16:45:00|55.435|55.49|55.43|55.49|4193
1594831800|2020-07-15 16:50:00|55.49|55.49|55.46|55.46|4384
1594832100|2020-07-15 16:55:00|55.442|55.485|55.43|55.48|4324
1594832400|2020-07-15 17:00:00|55.475|55.48|55.44|55.47|4537
1594832700|2020-07-15 17:05:00|55.45|55.54|55.45|55.51|11385
1594833000|2020-07-15 17:10:00|55.52|55.52|55.44|55.44|5016
1594833300|2020-07-15 17:15:00|55.435|55.44|55.42|55.42|2418
1594833600|2020-07-15 17:20:00|55.42|55.451|55.42|55.45|3752
1594833900|2020-07-15 17:25:00|55.44|55.44|55.41|55.43|2802
1594834200|2020-07-15 17:30:00|55.45|55.485|55.43|55.485|4184
1594834500|2020-07-15 17:35:00|55.49|55.51|55.485|55.49|3879
1594834800|2020-07-15 17:40:00|55.494|55.5|55.49|55.5|3504
1594835100|2020-07-15 17:45:00|55.49|55.49|55.48|55.48|3655
1594835400|2020-07-15 17:50:00|55.47|55.485|55.46|55.46|2421
1594835700|2020-07-15 17:55:00|55.46|55.46|55.42|55.42|4240
1594836000|2020-07-15 18:00:00|55.4|55.47|55.4|55.44|7038
1594836300|2020-07-15 18:05:00|55.44|55.44|55.4|55.4|7186
1594836600|2020-07-15 18:10:00|55.405|55.415|55.39|55.4|3170
1594836900|2020-07-15 18:15:00|55.385|55.4|55.36|55.36|4936
1594837200|2020-07-15 18:20:00|55.33|55.35|55.32|55.34|7943
1594837500|2020-07-15 18:25:00|55.349|55.41|55.33|55.41|22373
1594837800|2020-07-15 18:30:00|55.4|55.4|55.37|55.375|4330
1594838100|2020-07-15 18:35:00|55.37|55.39|55.33|55.36|13001
1594838400|2020-07-15 18:40:00|55.369|55.37|55.325|55.331|4206
1594838700|2020-07-15 18:45:00|55.32|55.33|55.31|55.33|4413
1594839000|2020-07-15 18:50:00|55.32|55.32|55.25|55.25|5585
1594839300|2020-07-15 18:55:00|55.245|55.3|55.24|55.24|12285
1594839600|2020-07-15 19:00:00|55.24|55.28|55.24|55.25|11330
1594839900|2020-07-15 19:05:00|55.24|55.26|55.2|55.25|6598
1594840200|2020-07-15 19:10:00|55.23|55.23|55.21|55.21|5519
1594840500|2020-07-15 19:15:00|55.21|55.23|55.17|55.23|5903
1594840800|2020-07-15 19:20:00|55.235|55.247|55.23|55.23|11223
1594841100|2020-07-15 19:25:00|55.23|55.28|55.22|55.28|6747
1594841400|2020-07-15 19:30:00|55.275|55.32|55.275|55.32|10497
1594841700|2020-07-15 19:35:00|55.31|55.33|55.28|55.3|16815
1594842000|2020-07-15 19:40:00|55.29|55.31|55.28|55.3|21394
1594842300|2020-07-15 19:45:00|55.3|55.365|55.29|55.36|17374
1594842600|2020-07-15 19:50:00|55.36|55.36|55.23|55.23|24711
1594842900|2020-07-15 19:55:00|55.21|55.23|55.175|55.22|29830
1594843200|2020-07-15 20:00:00|55.22|55.22|55.22|55.22|0
1594844100|2020-07-15 20:15:00|55.22|55.22|55.22|55.22|0
1594906200|2020-07-16 13:30:00|55.07|55.11|55.03|55.11|26154
1594906500|2020-07-16 13:35:00|55.1|55.15|55.07|55.15|11330
1594906800|2020-07-16 13:40:00|55.14|55.15|55.04|55.11|11992
1594907100|2020-07-16 13:45:00|55.114|55.15|55.09|55.14|7056
1594907400|2020-07-16 13:50:00|55.15|55.17|55.13|55.15|7814
1594907700|2020-07-16 13:55:00|55.16|55.2|55.16|55.2|10521
1594908000|2020-07-16 14:00:00|55.19|55.21|55.13|55.16|8860
1594908300|2020-07-16 14:05:00|55.15|55.17|55.1|55.12|3943
1594908600|2020-07-16 14:10:00|55.12|55.12|55.06|55.06|5647
1594908900|2020-07-16 14:15:00|55.06|55.11|55.04|55.073|9230
1594909200|2020-07-16 14:20:00|55.11|55.135|55.095|55.1|1499
1594909500|2020-07-16 14:25:00|55.14|55.19|55.095|55.18|4530
1594909800|2020-07-16 14:30:00|55.205|55.28|55.205|55.28|7603
1594910100|2020-07-16 14:35:00|55.29|55.3|55.21|55.22|4003
1594910400|2020-07-16 14:40:00|55.22|55.24|55.18|55.18|2504
1594910700|2020-07-16 14:45:00|55.16|55.19|55.16|55.19|4867
1594911000|2020-07-16 14:50:00|55.13|55.16|55.13|55.13|7287
1594911300|2020-07-16 14:55:00|55.145|55.145|55.08|55.08|1461
1594911900|2020-07-16 15:05:00|55.08|55.08|55.04|55.04|22966
1594912200|2020-07-16 15:10:00|55.06|55.1|55.06|55.1|12011
1594912500|2020-07-16 15:15:00|55.099|55.11|55.048|55.065|13053
1594912800|2020-07-16 15:20:00|55.09|55.12|55.09|55.11|2968
1594913100|2020-07-16 15:25:00|55.1|55.12|55.005|55.005|20290
1594913400|2020-07-16 15:30:00|55.015|55.04|54.98|55.04|16735
1594913700|2020-07-16 15:35:00|55.06|55.08|55.045|55.06|13078
1594914000|2020-07-16 15:40:00|55.069|55.088|55.069|55.08|5153
1594914300|2020-07-16 15:45:00|55.07|55.1|55.04|55.04|3710
1594914600|2020-07-16 15:50:00|55.06|55.07|55.05|55.05|6496
1594914900|2020-07-16 15:55:00|55.05|55.06|55.04|55.06|2612
1594915200|2020-07-16 16:00:00|55.05|55.1|55.04|55.09|8481
1594915500|2020-07-16 16:05:00|55.09|55.09|55.041|55.07|3739
1594915800|2020-07-16 16:10:00|55.06|55.08|55.06|55.06|4641
1594916100|2020-07-16 16:15:00|55.06|55.07|55.04|55.04|2546
1594916400|2020-07-16 16:20:00|55.035|55.047|55.025|55.045|2833
1594916700|2020-07-16 16:25:00|55.05|55.085|55.05|55.085|10307
1594917000|2020-07-16 16:30:00|55.08|55.1|55.08|55.09|2800
1594917300|2020-07-16 16:35:00|55.1|55.11|55.095|55.1|3164
1594917600|2020-07-16 16:40:00|55.12|55.159|55.12|55.145|4391
1594917900|2020-07-16 16:45:00|55.14|55.16|55.14|55.14|4298
1594918200|2020-07-16 16:50:00|55.15|55.17|55.15|55.17|3726
1594918500|2020-07-16 16:55:00|55.165|55.165|55.14|55.145|2080
1594918800|2020-07-16 17:00:00|55.16|55.17|55.14|55.145|4186
1594919100|2020-07-16 17:05:00|55.14|55.15|55.13|55.13|1871
1594919400|2020-07-16 17:10:00|55.13|55.145|55.13|55.145|1175
1594919700|2020-07-16 17:15:00|55.15|55.17|55.14|55.145|4093
1594920000|2020-07-16 17:20:00|55.15|55.158|55.131|55.14|2862
1594920300|2020-07-16 17:25:00|55.14|55.149|55.13|55.149|2573
1594920600|2020-07-16 17:30:00|55.13|55.13|55.06|55.06|3386
1594920900|2020-07-16 17:35:00|55.062|55.09|55.06|55.06|3145
1594921200|2020-07-16 17:40:00|55.08|55.1|55.07|55.07|3719
1594921500|2020-07-16 17:45:00|55.08|55.08|55.07|55.07|1901
1594921800|2020-07-16 17:50:00|55.07|55.07|55.06|55.065|3344
1594922100|2020-07-16 17:55:00|55.05|55.065|55.015|55.02|3665
1594922400|2020-07-16 18:00:00|55.025|55.05|55.02|55.02|3453
1594922700|2020-07-16 18:05:00|55.04|55.055|55.014|55.02|4326
1594923000|2020-07-16 18:10:00|55.04|55.05|55.005|55.03|4302
1594923300|2020-07-16 18:15:00|55.02|55.03|55.02|55.025|2582
1594923600|2020-07-16 18:20:00|55.025|55.035|55.025|55.03|1752
1594923900|2020-07-16 18:25:00|55.02|55.02|55|55.005|2341
1594924200|2020-07-16 18:30:00|55.01|55.025|54.99|55.02|4009
1594924500|2020-07-16 18:35:00|55.013|55.017|54.972|54.98|4650
1594924800|2020-07-16 18:40:00|54.99|55.02|54.98|55.01|10674
1594925100|2020-07-16 18:45:00|55.015|55.03|55|55|9856
1594925400|2020-07-16 18:50:00|55.005|55.035|55.005|55.01|7627
1594925700|2020-07-16 18:55:00|55.01|55.03|55|55.01|16407
1594926000|2020-07-16 19:00:00|55.015|55.03|55.01|55.015|7059
1594926300|2020-07-16 19:05:00|55.015|55.04|55.015|55.02|16406
1594926600|2020-07-16 19:10:00|55.02|55.02|55|55.01|7504
1594926900|2020-07-16 19:15:00|55.01|55.08|55.01|55.075|7789
1594927200|2020-07-16 19:20:00|55.072|55.105|55.072|55.105|4361
1594927500|2020-07-16 19:25:00|55.1|55.16|55.09|55.155|11529
1594927800|2020-07-16 19:30:00|55.15|55.202|55.145|55.202|11624
1594928100|2020-07-16 19:35:00|55.19|55.21|55.17|55.2|6448
1594928400|2020-07-16 19:40:00|55.2|55.21|55.157|55.16|17406
1594928700|2020-07-16 19:45:00|55.16|55.21|55.15|55.21|27169
1594929000|2020-07-16 19:50:00|55.2|55.225|55.175|55.21|34925
1594929300|2020-07-16 19:55:00|55.22|55.24|55.16|55.16|56684
1594929600|2020-07-16 20:00:00|55.16|55.16|55.16|55.16|0
1594930500|2020-07-16 20:15:00|55.16|55.16|55.16|55.16|0
1594984200|2020-07-17 11:10:00|55.59|55.59|55.59|55.59|0
1594984800|2020-07-17 11:20:00|55.54|55.54|55.54|55.54|0
1594992600|2020-07-17 13:30:00|55.57|55.57|55.42|55.45|36431
1594992900|2020-07-17 13:35:00|55.45|55.49|55.4|55.41|8730
1594993200|2020-07-17 13:40:00|55.4|55.46|55.39|55.41|11569
1594993500|2020-07-17 13:45:00|55.42|55.444|55.398|55.43|5255
1594993800|2020-07-17 13:50:00|55.45|55.475|55.43|55.44|7166
1594994100|2020-07-17 13:55:00|55.45|55.47|55.43|55.44|3680
1594994400|2020-07-17 14:00:00|55.44|55.475|55.4|55.45|10631
1594994700|2020-07-17 14:05:00|55.42|55.48|55.42|55.457|9981
1594995000|2020-07-17 14:10:00|55.46|55.48|55.46|55.47|1609
1594995300|2020-07-17 14:15:00|55.46|55.52|55.46|55.46|3824
1594995600|2020-07-17 14:20:00|55.45|55.46|55.4|55.4|2671
1594995900|2020-07-17 14:25:00|55.39|55.47|55.372|55.47|2764
1594996200|2020-07-17 14:30:00|55.44|55.45|55.43|55.45|3439
1594996500|2020-07-17 14:35:00|55.475|55.58|55.47|55.58|7835
1594996800|2020-07-17 14:40:00|55.57|55.58|55.54|55.54|3716
1594997100|2020-07-17 14:45:00|55.54|55.54|55.51|55.51|2785
1594997400|2020-07-17 14:50:00|55.51|55.56|55.5|55.56|6797
1594997700|2020-07-17 14:55:00|55.62|55.63|55.6|55.62|8222
1594998000|2020-07-17 15:00:00|55.61|55.66|55.61|55.65|5050
1594998300|2020-07-17 15:05:00|55.69|55.723|55.69|55.723|5519
1594998600|2020-07-17 15:10:00|55.72|55.73|55.701|55.71|2324
1594998900|2020-07-17 15:15:00|55.7|55.7|55.655|55.66|5848
1594999200|2020-07-17 15:20:00|55.665|55.665|55.62|55.63|5067
1594999500|2020-07-17 15:25:00|55.63|55.657|55.6|55.61|5395
1594999800|2020-07-17 15:30:00|55.615|55.615|55.58|55.58|5410
1595000100|2020-07-17 15:35:00|55.585|55.585|55.52|55.54|3260
1595000400|2020-07-17 15:40:00|55.538|55.54|55.5|55.52|3826
1595000700|2020-07-17 15:45:00|55.52|55.53|55.46|55.46|2525
1595001000|2020-07-17 15:50:00|55.49|55.56|55.48|55.56|2597
1595001300|2020-07-17 15:55:00|55.58|55.59|55.525|55.525|10955
1595001600|2020-07-17 16:00:00|55.52|55.55|55.52|55.549|17625
1595001900|2020-07-17 16:05:00|55.55|55.57|55.54|55.57|9343
1595002200|2020-07-17 16:10:00|55.57|55.59|55.555|55.59|2751
1595002500|2020-07-17 16:15:00|55.59|55.59|55.53|55.535|17666
1595002800|2020-07-17 16:20:00|55.54|55.56|55.536|55.56|4415
1595003100|2020-07-17 16:25:00|55.56|55.56|55.535|55.54|5600
1595003400|2020-07-17 16:30:00|55.54|55.55|55.525|55.545|2605
1595003700|2020-07-17 16:35:00|55.55|55.57|55.55|55.57|2924
1595004000|2020-07-17 16:40:00|55.565|55.57|55.52|55.53|14856
1595004300|2020-07-17 16:45:00|55.52|55.53|55.511|55.52|5146
1595004600|2020-07-17 16:50:00|55.53|55.53|55.495|55.5|15945
1595004900|2020-07-17 16:55:00|55.5|55.5|55.42|55.42|7728
1595005200|2020-07-17 17:00:00|55.426|55.43|55.41|55.41|2338
1595005500|2020-07-17 17:05:00|55.41|55.44|55.41|55.435|11789
1595005800|2020-07-17 17:10:00|55.439|55.439|55.41|55.41|2510
1595006100|2020-07-17 17:15:00|55.41|55.44|55.38|55.424|15899
1595006400|2020-07-17 17:20:00|55.42|55.485|55.42|55.46|8987
1595006700|2020-07-17 17:25:00|55.47|55.47|55.43|55.43|5623
1595007000|2020-07-17 17:30:00|55.43|55.47|55.43|55.45|5430
1595007300|2020-07-17 17:35:00|55.45|55.47|55.44|55.455|6311
1595007600|2020-07-17 17:40:00|55.46|55.49|55.46|55.49|2330
1595007900|2020-07-17 17:45:00|55.5|55.53|55.5|55.53|2969
1595008200|2020-07-17 17:50:00|55.53|55.55|55.52|55.55|3650
1595008500|2020-07-17 17:55:00|55.54|55.57|55.523|55.56|3963
1595008800|2020-07-17 18:00:00|55.56|55.59|55.55|55.59|5898
1595009100|2020-07-17 18:05:00|55.63|55.67|55.624|55.67|6775
1595009400|2020-07-17 18:10:00|55.67|55.72|55.665|55.71|5636
1595009700|2020-07-17 18:15:00|55.71|55.73|55.699|55.7|5484
1595010000|2020-07-17 18:20:00|55.7|55.74|55.683|55.74|7158
1595010300|2020-07-17 18:25:00|55.74|55.74|55.72|55.73|4441
1595010600|2020-07-17 18:30:00|55.74|55.74|55.715|55.715|7714
1595010900|2020-07-17 18:35:00|55.71|55.74|55.7|55.74|7604
1595011200|2020-07-17 18:40:00|55.733|55.735|55.69|55.7|7543
1595011500|2020-07-17 18:45:00|55.715|55.72|55.69|55.695|9251
1595011800|2020-07-17 18:50:00|55.7|55.755|55.7|55.75|6689
1595012100|2020-07-17 18:55:00|55.75|55.75|55.73|55.73|5458
1595012400|2020-07-17 19:00:00|55.72|55.725|55.695|55.695|5530
1595012700|2020-07-17 19:05:00|55.7|55.755|55.7|55.75|4018
1595013000|2020-07-17 19:10:00|55.74|55.74|55.72|55.72|3174
1595013300|2020-07-17 19:15:00|55.72|55.75|55.7|55.75|4825
1595013600|2020-07-17 19:20:00|55.73|55.77|55.73|55.765|2743
1595013900|2020-07-17 19:25:00|55.77|55.79|55.77|55.778|3759
1595014200|2020-07-17 19:30:00|55.785|55.79|55.77|55.78|5677
1595014500|2020-07-17 19:35:00|55.8|55.82|55.765|55.765|20854
1595014800|2020-07-17 19:40:00|55.76|55.77|55.73|55.77|7471
1595015100|2020-07-17 19:45:00|55.76|55.76|55.73|55.76|6533
1595015400|2020-07-17 19:50:00|55.75|55.75|55.69|55.69|10125
1595015700|2020-07-17 19:55:00|55.7|55.76|55.695|55.74|21191
1595016000|2020-07-17 20:00:00|55.7|55.7|55.7|55.7|4448
1595016900|2020-07-17 20:15:00|55.7|55.7|55.7|55.7|0
1595251800|2020-07-20 13:30:00|55.79|55.97|55.79|55.87|25825
1595252100|2020-07-20 13:35:00|55.88|55.91|55.8|55.82|26566
1595252400|2020-07-20 13:40:00|55.82|55.83|55.67|55.67|30909
1595252700|2020-07-20 13:45:00|55.66|55.66|55.57|55.63|36978
1595253000|2020-07-20 13:50:00|55.615|55.72|55.6|55.68|23134
1595253300|2020-07-20 13:55:00|55.66|55.67|55.55|55.57|21966
1595253600|2020-07-20 14:00:00|55.57|55.64|55.53|55.59|25053
1595253900|2020-07-20 14:05:00|55.595|55.61|55.5|55.54|25956
1595254200|2020-07-20 14:10:00|55.54|55.58|55.51|55.58|18805
1595254500|2020-07-20 14:15:00|55.58|55.59|55.52|55.57|13473
1595254800|2020-07-20 14:20:00|55.58|55.61|55.555|55.61|14918
1595255100|2020-07-20 14:25:00|55.615|55.635|55.57|55.635|18971
1595255400|2020-07-20 14:30:00|55.635|55.65|55.595|55.64|15190
1595255700|2020-07-20 14:35:00|55.65|55.695|55.63|55.68|17872
1595256000|2020-07-20 14:40:00|55.68|55.7|55.575|55.61|12159
1595256300|2020-07-20 14:45:00|55.6|55.61|55.56|55.594|12935
1595256600|2020-07-20 14:50:00|55.58|55.58|55.46|55.48|13543
1595256900|2020-07-20 14:55:00|55.47|55.509|55.45|55.46|15463
1595257200|2020-07-20 15:00:00|55.46|55.49|55.445|55.49|25104
1595257500|2020-07-20 15:05:00|55.5|55.51|55.47|55.47|15060
1595257800|2020-07-20 15:10:00|55.48|55.5|55.44|55.44|9576
1595258100|2020-07-20 15:15:00|55.44|55.46|55.39|55.41|24332
1595258400|2020-07-20 15:20:00|55.42|55.43|55.36|55.38|19791
1595258700|2020-07-20 15:25:00|55.39|55.48|55.39|55.48|20561
1595259000|2020-07-20 15:30:00|55.47|55.51|55.46|55.47|22065
1595259300|2020-07-20 15:35:00|55.47|55.47|55.39|55.4|7874
1595259600|2020-07-20 15:40:00|55.42|55.44|55.36|55.37|8838
1595259900|2020-07-20 15:45:00|55.35|55.36|55.32|55.355|8432
1595260200|2020-07-20 15:50:00|55.34|55.35|55.285|55.3|10693
1595260500|2020-07-20 15:55:00|55.31|55.31|55.25|55.255|9758
1595260800|2020-07-20 16:00:00|55.26|55.27|55.21|55.235|11874
1595261100|2020-07-20 16:05:00|55.23|55.24|55.195|55.195|8547
1595261400|2020-07-20 16:10:00|55.19|55.265|55.19|55.254|9287
1595261700|2020-07-20 16:15:00|55.25|55.265|55.225|55.255|8218
1595262000|2020-07-20 16:20:00|55.25|55.27|55.23|55.25|13045
1595262300|2020-07-20 16:25:00|55.23|55.231|55.21|55.215|7469
1595262600|2020-07-20 16:30:00|55.2|55.23|55.2|55.22|8892
1595262900|2020-07-20 16:35:00|55.21|55.24|55.2|55.229|7668
1595263200|2020-07-20 16:40:00|55.23|55.24|55.22|55.24|8217
1595263500|2020-07-20 16:45:00|55.245|55.26|55.23|55.241|4591
1595263800|2020-07-20 16:50:00|55.23|55.235|55.21|55.225|8306
1595264100|2020-07-20 16:55:00|55.22|55.23|55.19|55.23|11790
1595264400|2020-07-20 17:00:00|55.23|55.31|55.23|55.283|8892
1595264700|2020-07-20 17:05:00|55.28|55.28|55.24|55.27|8373
1595265000|2020-07-20 17:10:00|55.26|55.26|55.23|55.26|10038
1595265300|2020-07-20 17:15:00|55.255|55.3|55.24|55.28|9343
1595265600|2020-07-20 17:20:00|55.29|55.31|55.27|55.3|9234
1595265900|2020-07-20 17:25:00|55.29|55.29|55.24|55.25|7457
1595266200|2020-07-20 17:30:00|55.255|55.26|55.215|55.22|6663
1595266500|2020-07-20 17:35:00|55.219|55.24|55.185|55.24|15276
1595266800|2020-07-20 17:40:00|55.24|55.3|55.24|55.271|6190
1595267100|2020-07-20 17:45:00|55.275|55.31|55.265|55.31|6485
1595267400|2020-07-20 17:50:00|55.3|55.33|55.285|55.33|8836
1595267700|2020-07-20 17:55:00|55.33|55.35|55.305|55.32|8211
1595268000|2020-07-20 18:00:00|55.315|55.32|55.298|55.298|6299
1595268300|2020-07-20 18:05:00|55.29|55.3|55.265|55.27|7134
1595268600|2020-07-20 18:10:00|55.26|55.27|55.24|55.245|8823
1595268900|2020-07-20 18:15:00|55.241|55.29|55.23|55.27|12695
1595269200|2020-07-20 18:20:00|55.27|55.27|55.26|55.265|3421
1595269500|2020-07-20 18:25:00|55.265|55.265|55.235|55.235|14188
1595269800|2020-07-20 18:30:00|55.24|55.25|55.22|55.24|13193
1595270100|2020-07-20 18:35:00|55.24|55.24|55.21|55.219|12472
1595270400|2020-07-20 18:40:00|55.218|55.25|55.21|55.235|17847
1595270700|2020-07-20 18:45:00|55.235|55.26|55.22|55.245|36365
1595271000|2020-07-20 18:50:00|55.248|55.25|55.225|55.245|10218
1595271300|2020-07-20 18:55:00|55.235|55.24|55.225|55.225|6853
1595271600|2020-07-20 19:00:00|55.225|55.23|55.2|55.2|12499
1595271900|2020-07-20 19:05:00|55.19|55.215|55.19|55.19|8453
1595272200|2020-07-20 19:10:00|55.195|55.201|55.17|55.17|11880
1595272500|2020-07-20 19:15:00|55.17|55.22|55.17|55.2|12541
1595272800|2020-07-20 19:20:00|55.205|55.22|55.2|55.205|11130
1595273100|2020-07-20 19:25:00|55.205|55.26|55.205|55.255|12950
1595273400|2020-07-20 19:30:00|55.255|55.315|55.255|55.28|24744
1595273700|2020-07-20 19:35:00|55.29|55.31|55.285|55.29|18197
1595274000|2020-07-20 19:40:00|55.29|55.29|55.24|55.27|17956
1595274300|2020-07-20 19:45:00|55.27|55.31|55.26|55.3|23031
1595274600|2020-07-20 19:50:00|55.31|55.31|55.24|55.28|23332
1595274900|2020-07-20 19:55:00|55.285|55.3|55.21|55.27|41616
1595275200|2020-07-20 20:00:00|55.27|55.27|55.27|55.27|0
1595276100|2020-07-20 20:15:00|55.27|55.27|55.27|55.27|0
1595276400|2020-07-20 20:20:00|55.27|55.27|55.27|55.27|0
1595328900|2020-07-21 10:55:00|55.69|55.69|55.69|55.69|0
1595329800|2020-07-21 11:10:00|55.9|55.9|55.9|55.9|0
1595336700|2020-07-21 13:05:00|56.05|56.05|56.05|56.05|0
1595337300|2020-07-21 13:15:00|56.01|56.03|56.01|56.03|0
1595338200|2020-07-21 13:30:00|55.98|56.03|55.93|55.958|29097
1595338500|2020-07-21 13:35:00|55.96|56.03|55.93|56.02|9054
1595338800|2020-07-21 13:40:00|56.03|56.085|56.02|56.06|17948
1595339100|2020-07-21 13:45:00|56.04|56.17|56.04|56.13|54410
1595339400|2020-07-21 13:50:00|56.14|56.235|56.14|56.235|41995
1595339700|2020-07-21 13:55:00|56.235|56.25|56.205|56.24|11131
1595340000|2020-07-21 14:00:00|56.27|56.32|56.22|56.32|10405
1595340300|2020-07-21 14:05:00|56.31|56.31|56.2|56.2|110442
1595340600|2020-07-21 14:10:00|56.19|56.23|56.134|56.134|3880
1595340900|2020-07-21 14:15:00|56.11|56.165|56.1|56.15|4356
1595341200|2020-07-21 14:20:00|56.17|56.2|56.16|56.2|4965
1595341500|2020-07-21 14:25:00|56.16|56.16|55.94|55.97|5074
1595341800|2020-07-21 14:30:00|55.97|56.016|55.93|55.93|10492
1595342100|2020-07-21 14:35:00|55.92|55.97|55.88|55.94|8758
1595342400|2020-07-21 14:40:00|55.94|55.97|55.93|55.96|5132
1595342700|2020-07-21 14:45:00|56.01|56.11|56.01|56.11|4151
1595343000|2020-07-21 14:50:00|56.1|56.14|56.09|56.11|5562
1595343300|2020-07-21 14:55:00|56.109|56.13|56.08|56.09|3477
1595343600|2020-07-21 15:00:00|56.079|56.08|56.06|56.06|7190
1595343900|2020-07-21 15:05:00|56.03|56.03|55.98|55.98|4077
1595344200|2020-07-21 15:10:00|56.02|56.02|55.96|55.96|6557
1595344500|2020-07-21 15:15:00|55.968|55.98|55.94|55.94|9929
1595344800|2020-07-21 15:20:00|55.91|55.91|55.89|55.89|5943
1595345100|2020-07-21 15:25:00|55.91|55.92|55.87|55.92|7379
1595345400|2020-07-21 15:30:00|55.94|55.96|55.881|55.96|17510
1595345700|2020-07-21 15:35:00|55.96|55.96|55.9|55.9|17189
1595346000|2020-07-21 15:40:00|55.871|55.88|55.847|55.862|2703
1595346300|2020-07-21 15:45:00|55.85|55.85|55.79|55.79|2419
1595346600|2020-07-21 15:50:00|55.78|55.79|55.69|55.71|5597
1595346900|2020-07-21 15:55:00|55.71|55.77|55.71|55.766|1626
1595347200|2020-07-21 16:00:00|55.73|55.79|55.73|55.76|3695
1595347500|2020-07-21 16:05:00|55.78|55.79|55.75|55.78|1937
1595347800|2020-07-21 16:10:00|55.78|55.81|55.77|55.81|1953
1595348100|2020-07-21 16:15:00|55.79|55.84|55.79|55.82|3977
1595348400|2020-07-21 16:20:00|55.8|55.86|55.8|55.85|3485
1595348700|2020-07-21 16:25:00|55.87|55.91|55.87|55.91|4172
1595349000|2020-07-21 16:30:00|55.9|55.92|55.885|55.92|1973
1595349300|2020-07-21 16:35:00|55.888|55.905|55.866|55.89|6085
1595349600|2020-07-21 16:40:00|55.88|55.9|55.86|55.88|6999
1595349900|2020-07-21 16:45:00|55.87|55.88|55.86|55.87|5002
1595350200|2020-07-21 16:50:00|55.86|55.86|55.842|55.842|2156
1595350500|2020-07-21 16:55:00|55.825|55.87|55.825|55.87|9980
1595350800|2020-07-21 17:00:00|55.88|55.9|55.88|55.89|6948
1595351100|2020-07-21 17:05:00|55.83|55.86|55.828|55.86|2344
1595351400|2020-07-21 17:10:00|55.85|55.85|55.84|55.85|2463
1595351700|2020-07-21 17:15:00|55.85|55.86|55.84|55.84|4259
1595352000|2020-07-21 17:20:00|55.84|55.84|55.82|55.828|1232
1595352300|2020-07-21 17:25:00|55.825|55.86|55.82|55.86|5235
1595352600|2020-07-21 17:30:00|55.86|55.89|55.86|55.88|2698
1595352900|2020-07-21 17:35:00|55.868|55.89|55.868|55.885|1660
1595353200|2020-07-21 17:40:00|55.868|55.89|55.868|55.885|2569
1595353500|2020-07-21 17:45:00|55.888|55.907|55.885|55.907|3097
1595353800|2020-07-21 17:50:00|55.89|55.953|55.88|55.945|85050
1595354100|2020-07-21 17:55:00|55.94|55.94|55.91|55.91|2710
1595354400|2020-07-21 18:00:00|55.91|55.92|55.91|55.912|3108
1595354700|2020-07-21 18:05:00|55.919|55.919|55.89|55.9|5564
1595355000|2020-07-21 18:10:00|55.91|55.92|55.85|55.88|9068
1595355300|2020-07-21 18:15:00|55.869|55.869|55.79|55.79|5133
1595355600|2020-07-21 18:20:00|55.781|55.8|55.781|55.8|3890
1595355900|2020-07-21 18:25:00|55.8|55.805|55.78|55.784|6381
1595356200|2020-07-21 18:30:00|55.8|55.8|55.76|55.778|3410
1595356500|2020-07-21 18:35:00|55.76|55.774|55.75|55.77|9024
1595356800|2020-07-21 18:40:00|55.78|55.805|55.78|55.8|3907
1595357100|2020-07-21 18:45:00|55.8|55.806|55.78|55.785|3870
1595357400|2020-07-21 18:50:00|55.785|55.79|55.78|55.785|5822
1595357700|2020-07-21 18:55:00|55.78|55.79|55.77|55.789|7699
1595358000|2020-07-21 19:00:00|55.78|55.788|55.762|55.765|4222
1595358300|2020-07-21 19:05:00|55.76|55.77|55.755|55.769|5970
1595358600|2020-07-21 19:10:00|55.765|55.765|55.7|55.73|4063
1595358900|2020-07-21 19:15:00|55.722|55.722|55.68|55.69|2968
1595359200|2020-07-21 19:20:00|55.705|55.73|55.7|55.705|7551
1595359500|2020-07-21 19:25:00|55.71|55.725|55.684|55.69|8488
1595359800|2020-07-21 19:30:00|55.7|55.718|55.68|55.69|9709
1595360100|2020-07-21 19:35:00|55.68|55.69|55.64|55.64|11318
1595360400|2020-07-21 19:40:00|55.64|55.65|55.6|55.633|10862
1595360700|2020-07-21 19:45:00|55.635|55.645|55.62|55.62|15944
1595361000|2020-07-21 19:50:00|55.62|55.62|55.54|55.58|25229
1595361300|2020-07-21 19:55:00|55.58|55.605|55.55|55.57|56687
1595361600|2020-07-21 20:00:00|55.56|55.56|55.56|55.56|0
1595362500|2020-07-21 20:15:00|55.56|55.56|55.56|55.56|0
1595421300|2020-07-22 12:35:00|55.96|55.96|55.96|55.96|0
1595424300|2020-07-22 13:25:00|56.07|56.07|56.07|56.07|0
1595424600|2020-07-22 13:30:00|55.86|55.86|55.71|55.74|37477
1595424900|2020-07-22 13:35:00|55.765|55.86|55.76|55.81|16516
1595425200|2020-07-22 13:40:00|55.79|55.791|55.66|55.666|25546
1595425500|2020-07-22 13:45:00|55.67|55.7|55.6|55.7|26952
1595425800|2020-07-22 13:50:00|55.7|55.81|55.66|55.79|27446
1595426100|2020-07-22 13:55:00|55.79|55.8|55.7|55.73|18944
1595426400|2020-07-22 14:00:00|55.73|55.73|55.57|55.59|14548
1595426700|2020-07-22 14:05:00|55.59|55.59|55.45|55.52|9646
1595427000|2020-07-22 14:10:00|55.53|55.536|55.48|55.52|45071
1595427300|2020-07-22 14:15:00|55.535|55.62|55.49|55.62|10003
1595427600|2020-07-22 14:20:00|55.62|55.64|55.57|55.591|7411
1595427900|2020-07-22 14:25:00|55.58|55.61|55.55|55.55|7721
1595428200|2020-07-22 14:30:00|55.52|55.53|55.45|55.47|12769
1595428500|2020-07-22 14:35:00|55.445|55.53|55.445|55.53|4991
1595428800|2020-07-22 14:40:00|55.53|55.58|55.53|55.56|10720
1595429100|2020-07-22 14:45:00|55.55|55.62|55.53|55.55|20591
1595429400|2020-07-22 14:50:00|55.57|55.57|55.47|55.47|4735
1595429700|2020-07-22 14:55:00|55.475|55.48|55.45|55.46|9685
1595430000|2020-07-22 15:00:00|55.47|55.48|55.4|55.4|9172
1595430300|2020-07-22 15:05:00|55.4|55.43|55.38|55.39|114785
1595430600|2020-07-22 15:10:00|55.38|55.39|55.32|55.32|10520
1595430900|2020-07-22 15:15:00|55.3|55.37|55.3|55.36|8199
1595431200|2020-07-22 15:20:00|55.36|55.435|55.355|55.43|10677
1595431500|2020-07-22 15:25:00|55.45|55.47|55.43|55.46|8218
1595431800|2020-07-22 15:30:00|55.46|55.61|55.46|55.61|40966
1595432100|2020-07-22 15:35:00|55.63|55.66|55.6|55.6|13276
1595432400|2020-07-22 15:40:00|55.62|55.63|55.6|55.61|6909
1595432700|2020-07-22 15:45:00|55.612|55.612|55.55|55.56|11341
1595433000|2020-07-22 15:50:00|55.55|55.61|55.55|55.59|15061
1595433300|2020-07-22 15:55:00|55.584|55.6|55.55|55.56|8472
1595433600|2020-07-22 16:00:00|55.55|55.62|55.55|55.6|11475
1595433900|2020-07-22 16:05:00|55.61|55.62|55.59|55.61|3687
1595434500|2020-07-22 16:15:00|55.63|55.63|55.62|55.62|10804
1595434800|2020-07-22 16:20:00|55.597|55.603|55.56|55.56|5176
1595435100|2020-07-22 16:25:00|55.568|55.6|55.56|55.57|12589
1595435400|2020-07-22 16:30:00|55.58|55.585|55.55|55.555|4258
1595435700|2020-07-22 16:35:00|55.56|55.58|55.54|55.55|4987
1595436000|2020-07-22 16:40:00|55.54|55.579|55.54|55.55|4363
1595436300|2020-07-22 16:45:00|55.56|55.58|55.56|55.58|3165
1595436600|2020-07-22 16:50:00|55.6|55.6|55.595|55.6|3927
1595436900|2020-07-22 16:55:00|55.609|55.66|55.609|55.66|3316
1595437200|2020-07-22 17:00:00|55.66|55.665|55.62|55.639|1992
1595437500|2020-07-22 17:05:00|55.641|55.68|55.63|55.68|4334
1595437800|2020-07-22 17:10:00|55.67|55.745|55.665|55.74|11264
1595438100|2020-07-22 17:15:00|55.73|55.735|55.71|55.71|2398
1595438400|2020-07-22 17:20:00|55.67|55.694|55.67|55.677|6673
1595438700|2020-07-22 17:25:00|55.67|55.68|55.65|55.66|2867
1595439000|2020-07-22 17:30:00|55.67|55.67|55.62|55.62|5461
1595439300|2020-07-22 17:35:00|55.62|55.64|55.62|55.64|4445
1595439600|2020-07-22 17:40:00|55.65|55.65|55.61|55.63|3579
1595439900|2020-07-22 17:45:00|55.63|55.63|55.58|55.6|2843
1595440200|2020-07-22 17:50:00|55.6|55.62|55.59|55.61|6072
1595440500|2020-07-22 17:55:00|55.61|55.645|55.61|55.64|9404
1595440800|2020-07-22 18:00:00|55.64|55.7|55.64|55.68|7546
1595441100|2020-07-22 18:05:00|55.685|55.705|55.68|55.69|6875
1595441400|2020-07-22 18:10:00|55.69|55.725|55.68|55.725|4815
1595441700|2020-07-22 18:15:00|55.72|55.72|55.688|55.72|5748
1595442000|2020-07-22 18:20:00|55.72|55.76|55.72|55.76|3290
1595442300|2020-07-22 18:25:00|55.76|55.77|55.722|55.759|6374
1595442600|2020-07-22 18:30:00|55.75|55.75|55.73|55.745|3929
1595442900|2020-07-22 18:35:00|55.76|55.77|55.76|55.77|1367
1595443200|2020-07-22 18:40:00|55.78|55.78|55.749|55.749|3640
1595443500|2020-07-22 18:45:00|55.758|55.76|55.741|55.755|4242
1595443800|2020-07-22 18:50:00|55.755|55.755|55.728|55.755|3886
1595444100|2020-07-22 18:55:00|55.75|55.755|55.735|55.745|6134
1595444400|2020-07-22 19:00:00|55.73|55.755|55.72|55.74|4191
1595444700|2020-07-22 19:05:00|55.74|55.769|55.74|55.769|3360
1595445000|2020-07-22 19:10:00|55.76|55.805|55.75|55.805|9760
1595445300|2020-07-22 19:15:00|55.805|55.82|55.784|55.8|5852
1595445600|2020-07-22 19:20:00|55.8|55.828|55.8|55.8|5327
1595445900|2020-07-22 19:25:00|55.8|55.8|55.75|55.76|4774
1595446200|2020-07-22 19:30:00|55.77|55.778|55.755|55.77|7622
1595446500|2020-07-22 19:35:00|55.78|55.825|55.78|55.82|19101
1595446800|2020-07-22 19:40:00|55.82|55.875|55.82|55.875|4928
1595447100|2020-07-22 19:45:00|55.87|55.92|55.87|55.919|12903
1595447400|2020-07-22 19:50:00|55.92|55.945|55.855|55.855|12569
1595447700|2020-07-22 19:55:00|55.86|55.88|55.83|55.84|34481
1595448000|2020-07-22 20:00:00|55.85|55.85|55.85|55.85|0
1595448900|2020-07-22 20:15:00|55.85|55.85|55.85|55.85|0
1595492100|2020-07-23 08:15:00|57.98|60.03|57.98|60.03|0
1595497200|2020-07-23 09:40:00|59.83|59.84|59.83|59.84|0
1595498700|2020-07-23 10:05:00|59.93|59.93|59.93|59.93|0
1595499900|2020-07-23 10:25:00|60.11|60.11|60.11|60.11|0
1595501400|2020-07-23 10:50:00|60.13|60.13|60.13|60.13|0
1595501700|2020-07-23 10:55:00|60.14|60.14|60.14|60.14|0
1595502000|2020-07-23 11:00:00|60.1|60.1|60.1|60.1|0
1595502600|2020-07-23 11:10:00|60.2|60.2|60.2|60.2|0
1595502900|2020-07-23 11:15:00|60|60|60|60|0
1595503500|2020-07-23 11:25:00|60.04|60.04|60.04|60.04|0
1595505000|2020-07-23 11:50:00|60.07|60.07|60.07|60.07|0
1595505300|2020-07-23 11:55:00|60.25|60.25|60.25|60.25|0
1595505600|2020-07-23 12:00:00|60.22|60.22|60.22|60.22|0
1595505900|2020-07-23 12:05:00|60.22|60.22|60.22|60.22|0
1595506500|2020-07-23 12:15:00|60|60.62|60|60.62|0
1595506800|2020-07-23 12:20:00|60.59|60.59|60.59|60.59|0
1595507700|2020-07-23 12:35:00|60.33|60.33|60.33|60.33|0
1595508000|2020-07-23 12:40:00|60.36|60.36|60.36|60.36|0
1595508600|2020-07-23 12:50:00|60.26|60.26|60.26|60.26|0
1595508900|2020-07-23 12:55:00|60.24|60.24|60.24|60.24|0
1595509500|2020-07-23 13:05:00|60.02|60.1|60.01|60.1|0
1595509800|2020-07-23 13:10:00|60.07|60.07|60.07|60.07|0
1595510100|2020-07-23 13:15:00|60.05|60.1|59.99|60.1|0
1595510400|2020-07-23 13:20:00|60.15|60.25|60.15|60.25|0
1595510700|2020-07-23 13:25:00|60.25|60.4|60.25|60.36|0
1595511000|2020-07-23 13:30:00|60.5|60.59|60.29|60.34|233053
1595511300|2020-07-23 13:35:00|60.34|60.439|60.22|60.37|102591
1595511600|2020-07-23 13:40:00|60.39|60.88|60.382|60.8|114791
1595511900|2020-07-23 13:45:00|60.82|60.96|60.79|60.86|68706
1595512200|2020-07-23 13:50:00|60.89|60.96|60.79|60.87|64099
1595512500|2020-07-23 13:55:00|60.88|60.94|60.78|60.79|48151
1595512800|2020-07-23 14:00:00|60.81|60.87|60.76|60.85|38565
1595513100|2020-07-23 14:05:00|60.86|60.91|60.78|60.79|45700
1595513400|2020-07-23 14:10:00|60.79|60.8|60.48|60.5|20395
1595513700|2020-07-23 14:15:00|60.51|60.74|60.51|60.69|64771
1595514000|2020-07-23 14:20:00|60.695|60.71|60.53|60.55|41287
1595514300|2020-07-23 14:25:00|60.56|60.68|60.53|60.66|29935
1595514600|2020-07-23 14:30:00|60.67|60.68|60.5|60.51|34751
1595514900|2020-07-23 14:35:00|60.51|60.51|60.3|60.32|21200
1595515200|2020-07-23 14:40:00|60.35|60.418|60.19|60.27|17095
1595515500|2020-07-23 14:45:00|60.28|60.33|60.217|60.27|18270
1595515800|2020-07-23 14:50:00|60.265|60.29|60.17|60.17|20719
1595516100|2020-07-23 14:55:00|60.18|60.18|60.01|60.01|18514
1595516400|2020-07-23 15:00:00|60.01|60.22|59.96|60.09|23258
1595516700|2020-07-23 15:05:00|60.1|60.33|60.06|60.27|21593
1595517000|2020-07-23 15:10:00|60.26|60.28|60.2|60.26|31265
1595517300|2020-07-23 15:15:00|60.27|60.34|60.25|60.28|10123
1595517600|2020-07-23 15:20:00|60.29|60.31|60.2|60.22|22865
1595517900|2020-07-23 15:25:00|60.24|60.31|60.17|60.17|22532
1595518200|2020-07-23 15:30:00|60.2|60.23|60.13|60.19|47267
1595518500|2020-07-23 15:35:00|60.18|60.21|60.13|60.2|18110
1595518800|2020-07-23 15:40:00|60.18|60.23|60.11|60.179|8427
1595519100|2020-07-23 15:45:00|60.17|60.21|60.13|60.19|35235
1595519400|2020-07-23 15:50:00|60.19|60.198|60.12|60.16|4672
1595519700|2020-07-23 15:55:00|60.16|60.19|60.14|60.15|7219
1595520000|2020-07-23 16:00:00|60.162|60.17|60.13|60.13|5746
1595520300|2020-07-23 16:05:00|60.11|60.16|60.097|60.16|6118
1595520600|2020-07-23 16:10:00|60.16|60.3|60.16|60.3|6110
1595520900|2020-07-23 16:15:00|60.28|60.33|60.26|60.33|6838
1595521200|2020-07-23 16:20:00|60.34|60.38|60.29|60.29|7153
1595521500|2020-07-23 16:25:00|60.29|60.29|60.2|60.23|15292
1595521800|2020-07-23 16:30:00|60.25|60.36|60.25|60.35|4000
1595522100|2020-07-23 16:35:00|60.35|60.4|60.34|60.4|14177
1595522400|2020-07-23 16:40:00|60.42|60.44|60.392|60.43|15388
1595522700|2020-07-23 16:45:00|60.427|60.44|60.27|60.28|33383
1595523000|2020-07-23 16:50:00|60.24|60.32|60.24|60.31|4404
1595523300|2020-07-23 16:55:00|60.31|60.33|60.27|60.29|5451
1595523600|2020-07-23 17:00:00|60.27|60.3|60.266|60.28|5928
1595523900|2020-07-23 17:05:00|60.27|60.27|60.21|60.23|4102
1595524200|2020-07-23 17:10:00|60.22|60.225|60.2|60.2|2089
1595524500|2020-07-23 17:15:00|60.19|60.19|60.09|60.11|3149
1595524800|2020-07-23 17:20:00|60.12|60.14|60.092|60.11|4744
1595525100|2020-07-23 17:25:00|60.12|60.12|60.071|60.071|5862
1595525400|2020-07-23 17:30:00|60.07|60.13|60.04|60.04|9990
1595525700|2020-07-23 17:35:00|60.03|60.07|60.02|60.06|4343
1595526000|2020-07-23 17:40:00|60.06|60.07|59.95|59.963|12320
1595526300|2020-07-23 17:45:00|59.972|59.98|59.87|59.9|5434
1595526600|2020-07-23 17:50:00|59.88|59.96|59.88|59.95|8432
1595526900|2020-07-23 17:55:00|59.953|60.02|59.93|60.02|3348
1595527200|2020-07-23 18:00:00|60.01|60.02|59.83|59.85|9040
1595527500|2020-07-23 18:05:00|59.86|59.93|59.86|59.91|2707
1595527800|2020-07-23 18:10:00|59.88|59.891|59.84|59.845|2994
1595528100|2020-07-23 18:15:00|59.865|59.87|59.81|59.84|4957
1595528400|2020-07-23 18:20:00|59.83|59.85|59.783|59.85|4260
1595528700|2020-07-23 18:25:00|59.854|59.87|59.83|59.84|3231
1595529000|2020-07-23 18:30:00|59.84|59.88|59.782|59.84|8171
1595529300|2020-07-23 18:35:00|59.83|59.83|59.7|59.7|5369
1595529600|2020-07-23 18:40:00|59.71|59.751|59.71|59.751|3120
1595529900|2020-07-23 18:45:00|59.75|59.76|59.687|59.76|4190
1595530200|2020-07-23 18:50:00|59.73|59.8|59.73|59.8|4913
1595530500|2020-07-23 18:55:00|59.78|59.78|59.721|59.74|6257
1595530800|2020-07-23 19:00:00|59.81|59.81|59.73|59.78|5359
1595531100|2020-07-23 19:05:00|59.76|59.79|59.72|59.78|8060
1595531400|2020-07-23 19:10:00|59.76|59.83|59.745|59.8|8488
1595531700|2020-07-23 19:15:00|59.79|59.808|59.75|59.78|7274
1595532000|2020-07-23 19:20:00|59.76|59.79|59.69|59.69|10509
1595532300|2020-07-23 19:25:00|59.68|59.73|59.64|59.73|8360
1595532600|2020-07-23 19:30:00|59.72|59.72|59.64|59.69|10570
1595532900|2020-07-23 19:35:00|59.69|59.72|59.65|59.68|13472
1595533200|2020-07-23 19:40:00|59.685|59.729|59.67|59.685|16053
1595533500|2020-07-23 19:45:00|59.685|59.7|59.63|59.65|34570
1595533800|2020-07-23 19:50:00|59.64|59.65|59.61|59.635|21312
1595534100|2020-07-23 19:55:00|59.63|59.72|59.62|59.67|57464
1595534400|2020-07-23 20:00:00|59.67|59.67|59.67|59.67|0
1595535300|2020-07-23 20:15:00|59.67|59.67|59.67|59.67|0
1595580300|2020-07-24 08:45:00|59.67|59.67|59.67|59.67|0
1595590500|2020-07-24 11:35:00|60.47|60.47|60.47|60.47|0
1595590800|2020-07-24 11:40:00|60.44|60.44|60.42|60.42|0
1595592000|2020-07-24 12:00:00|60.48|60.48|60.42|60.44|0
1595593200|2020-07-24 12:20:00|60.7|60.7|60.7|60.7|0
1595594700|2020-07-24 12:45:00|60.9|60.9|60.9|60.9|0
1595595300|2020-07-24 12:55:00|60.92|60.95|60.92|60.94|0
1595595600|2020-07-24 13:00:00|60.93|60.96|60.93|60.96|0
1595596200|2020-07-24 13:10:00|60.85|60.95|60.85|60.95|0
1595596500|2020-07-24 13:15:00|60.93|61.02|60.93|61.02|0
1595596800|2020-07-24 13:20:00|61.07|61.07|61.07|61.07|0
1595597400|2020-07-24 13:30:00|60.91|60.96|60.87|60.92|82633
1595597700|2020-07-24 13:35:00|60.92|61.04|60.88|60.96|34652
1595598000|2020-07-24 13:40:00|60.96|60.96|60.86|60.865|12813
1595598300|2020-07-24 13:45:00|60.86|60.936|60.86|60.9|19551
1595598600|2020-07-24 13:50:00|60.89|60.96|60.89|60.92|19636
1595598900|2020-07-24 13:55:00|60.92|60.94|60.8|60.81|29536
1595599200|2020-07-24 14:00:00|60.8|60.89|60.8|60.865|18950
1595599500|2020-07-24 14:05:00|60.88|60.92|60.82|60.885|20117
1595599800|2020-07-24 14:10:00|60.89|60.93|60.86|60.897|7487
1595600100|2020-07-24 14:15:00|60.9|60.96|60.9|60.93|9315
1595600400|2020-07-24 14:20:00|60.92|60.94|60.8|60.83|14942
1595600700|2020-07-24 14:25:00|60.825|60.85|60.73|60.79|21008
1595601000|2020-07-24 14:30:00|60.81|60.825|60.587|60.587|13740
1595601300|2020-07-24 14:35:00|60.55|60.57|60.44|60.49|13442
1595601600|2020-07-24 14:40:00|60.49|60.5|60.43|60.43|7489
1595601900|2020-07-24 14:45:00|60.405|60.45|60.39|60.44|14385
1595602200|2020-07-24 14:50:00|60.44|60.53|60.42|60.53|27450
1595602500|2020-07-24 14:55:00|60.54|60.56|60.51|60.53|5348
1595602800|2020-07-24 15:00:00|60.53|60.59|60.482|60.57|18665
1595603100|2020-07-24 15:05:00|60.57|60.57|60.48|60.48|6308
1595603400|2020-07-24 15:10:00|60.48|60.48|60.36|60.36|5898
1595603700|2020-07-24 15:15:00|60.35|60.399|60.31|60.31|14986
1595604000|2020-07-24 15:20:00|60.32|60.33|60.235|60.271|6032
1595604300|2020-07-24 15:25:00|60.29|60.29|60.24|60.28|4396
1595604600|2020-07-24 15:30:00|60.28|60.33|60.23|60.32|23826
1595604900|2020-07-24 15:35:00|60.32|60.32|60.19|60.21|13344
1595605200|2020-07-24 15:40:00|60.17|60.19|60.16|60.16|1499
1595605500|2020-07-24 15:45:00|60.17|60.181|60.14|60.16|5460
1595605800|2020-07-24 15:50:00|60.16|60.18|60.13|60.13|3676
1595606100|2020-07-24 15:55:00|60.13|60.17|60.1|60.145|3654
1595606400|2020-07-24 16:00:00|60.15|60.15|60.08|60.08|4674
1595606700|2020-07-24 16:05:00|60.08|60.15|60.08|60.15|7965
1595607000|2020-07-24 16:10:00|60.15|60.2|60.15|60.195|7191
1595607300|2020-07-24 16:15:00|60.185|60.24|60.181|60.21|5631
1595607600|2020-07-24 16:20:00|60.21|60.22|60.18|60.203|3633
1595607900|2020-07-24 16:25:00|60.19|60.23|60.18|60.21|3460
1595608200|2020-07-24 16:30:00|60.2|60.27|60.2|60.24|12659
1595608500|2020-07-24 16:35:00|60.25|60.27|60.23|60.245|4594
1595608800|2020-07-24 16:40:00|60.24|60.24|60.208|60.211|6615
1595609100|2020-07-24 16:45:00|60.215|60.22|60.2|60.22|7033
1595609400|2020-07-24 16:50:00|60.21|60.22|60.2|60.21|5646
1595609700|2020-07-24 16:55:00|60.23|60.23|60.18|60.21|5988
1595610000|2020-07-24 17:00:00|60.2|60.22|60.2|60.2|3941
1595610300|2020-07-24 17:05:00|60.195|60.195|60.15|60.17|4507
1595610600|2020-07-24 17:10:00|60.17|60.19|60.1|60.1|5350
1595610900|2020-07-24 17:15:00|60.11|60.139|60.085|60.13|5043
1595611200|2020-07-24 17:20:00|60.13|60.14|60.102|60.12|5666
1595611500|2020-07-24 17:25:00|60.12|60.14|60.11|60.12|4945
1595611800|2020-07-24 17:30:00|60.1|60.1|60.03|60.03|3522
1595612100|2020-07-24 17:35:00|60.05|60.09|60.032|60.05|5793
1595612400|2020-07-24 17:40:00|60.055|60.12|60.055|60.09|5139
1595612700|2020-07-24 17:45:00|60.09|60.12|60.09|60.12|3465
1595613000|2020-07-24 17:50:00|60.1|60.15|60.1|60.15|9491
1595613300|2020-07-24 17:55:00|60.14|60.16|60.13|60.16|2879
1595613600|2020-07-24 18:00:00|60.16|60.21|60.14|60.21|4131
1595613900|2020-07-24 18:05:00|60.2|60.22|60.2|60.201|5363
1595614200|2020-07-24 18:10:00|60.21|60.21|60.16|60.17|4782
1595614500|2020-07-24 18:15:00|60.179|60.179|60.13|60.134|8576
1595614800|2020-07-24 18:20:00|60.12|60.15|60.11|60.12|4007
1595615100|2020-07-24 18:25:00|60.12|60.19|60.11|60.17|9903
1595615400|2020-07-24 18:30:00|60.17|60.17|60.15|60.16|5287
1595615700|2020-07-24 18:35:00|60.15|60.165|60.14|60.16|4073
1595616000|2020-07-24 18:40:00|60.17|60.18|60.159|60.16|4110
1595616300|2020-07-24 18:45:00|60.17|60.19|60.16|60.165|4252
1595616600|2020-07-24 18:50:00|60.169|60.17|60.13|60.13|5786
1595616900|2020-07-24 18:55:00|60.14|60.15|60.11|60.14|2303
1595617200|2020-07-24 19:00:00|60.14|60.16|60.12|60.16|5187
1595617500|2020-07-24 19:05:00|60.155|60.18|60.155|60.177|4476
1595617800|2020-07-24 19:10:00|60.17|60.23|60.16|60.2|9296
1595618100|2020-07-24 19:15:00|60.2|60.2|60.13|60.13|10244
1595618400|2020-07-24 19:20:00|60.12|60.155|60.12|60.135|11039
1595618700|2020-07-24 19:25:00|60.13|60.15|60.105|60.12|7407
1595619000|2020-07-24 19:30:00|60.11|60.12|60.05|60.05|9916
1595619300|2020-07-24 19:35:00|60.05|60.1|60.045|60.09|19848
1595619600|2020-07-24 19:40:00|60.08|60.11|60.07|60.075|19573
1595619900|2020-07-24 19:45:00|60.076|60.13|60.076|60.105|17689
1595620200|2020-07-24 19:50:00|60.1|60.18|60.045|60.14|33811
1595620500|2020-07-24 19:55:00|60.14|60.17|60.08|60.17|37593
1595620800|2020-07-24 20:00:00|60.15|60.15|60.15|60.15|15818
1595621700|2020-07-24 20:15:00|60.15|60.15|60.15|60.15|0
1595621700|2020-07-24 20:15:00|60.15|60.15|60.15|60.15|0