1590572700|2020-05-27 09:45:00|48.36|48.36|48.36|48.36|0
1590576900|2020-05-27 10:55:00|48.45|48.47|48.45|48.47|0
1590577200|2020-05-27 11:00:00|48.45|48.47|48.44|48.44|0
1590577500|2020-05-27 11:05:00|48.4|48.4|48.33|48.35|0
1590577800|2020-05-27 11:10:00|48.36|48.37|48.34|48.37|0
1590578100|2020-05-27 11:15:00|48.36|48.37|48.36|48.37|0
1590578400|2020-05-27 11:20:00|48.46|48.46|48.46|48.46|0
1590578700|2020-05-27 11:25:00|48.39|48.39|48.38|48.39|0
1590579600|2020-05-27 11:40:00|48.37|48.37|48.37|48.37|0
1590579900|2020-05-27 11:45:00|48.34|48.41|48.33|48.41|0
1590580200|2020-05-27 11:50:00|48.43|48.43|48.43|48.43|0
1590580500|2020-05-27 11:55:00|48.4|48.42|48.4|48.41|0
1590580800|2020-05-27 12:00:00|48.37|48.38|48.33|48.35|0
1590581100|2020-05-27 12:05:00|48.35|48.46|48.35|48.43|0
1590581400|2020-05-27 12:10:00|48.42|48.46|48.39|48.43|0
1590581700|2020-05-27 12:15:00|48.43|48.43|48.4|48.41|0
1590582000|2020-05-27 12:20:00|48.27|48.3|48.25|48.3|0
1590582300|2020-05-27 12:25:00|48.25|48.26|48.25|48.26|0
1590582600|2020-05-27 12:30:00|48.35|48.35|48.32|48.32|0
1590582900|2020-05-27 12:35:00|48.27|48.34|48.27|48.34|0
1590583200|2020-05-27 12:40:00|48.32|48.32|48.3|48.3|0
1590583500|2020-05-27 12:45:00|48.32|48.33|48.32|48.33|0
1590583800|2020-05-27 12:50:00|48.34|48.4|48.32|48.4|0
1590584100|2020-05-27 12:55:00|48.41|48.54|48.41|48.54|0
1590584400|2020-05-27 13:00:00|48.46|48.48|48.43|48.48|0
1590585000|2020-05-27 13:10:00|48.27|48.35|48.27|48.35|0
1590585900|2020-05-27 13:25:00|48.42|48.47|48.42|48.45|0
1590586200|2020-05-27 13:30:00|48.37|48.395|48.29|48.32|229989
1590586500|2020-05-27 13:35:00|48.32|48.51|48.3|48.5|59776
1590586800|2020-05-27 13:40:00|48.49|48.595|48.43|48.555|69033
1590587100|2020-05-27 13:45:00|48.555|48.69|48.525|48.62|68200
1590587400|2020-05-27 13:50:00|48.61|48.64|48.55|48.61|37356
1590587700|2020-05-27 13:55:00|48.61|48.68|48.59|48.68|51695
1590588000|2020-05-27 14:00:00|48.68|48.92|48.65|48.92|59882
1590588300|2020-05-27 14:05:00|48.93|49.27|48.93|49.19|114679
1590588600|2020-05-27 14:10:00|49.18|49.26|49.09|49.25|44940
1590588900|2020-05-27 14:15:00|49.26|49.43|49.26|49.39|60318
1590589200|2020-05-27 14:20:00|49.39|49.39|49.23|49.32|61020
1590589500|2020-05-27 14:25:00|49.31|49.32|49.21|49.26|16894
1590589800|2020-05-27 14:30:00|49.26|49.26|49.02|49.02|56349
1590590100|2020-05-27 14:35:00|49.02|49.13|49.005|49.12|40904
1590590400|2020-05-27 14:40:00|49.14|49.19|49.072|49.19|34706
1590590700|2020-05-27 14:45:00|49.195|49.195|49.14|49.18|39802
1590591000|2020-05-27 14:50:00|49.18|49.35|49.17|49.3|48800
1590591300|2020-05-27 14:55:00|49.3|49.31|49.2|49.2|139820
1590591600|2020-05-27 15:00:00|49.19|49.33|49.19|49.32|29768
1590591900|2020-05-27 15:05:00|49.315|49.34|49.21|49.29|38680
1590592200|2020-05-27 15:10:00|49.28|49.36|49.26|49.35|29052
1590592500|2020-05-27 15:15:00|49.36|49.5|49.345|49.45|68353
1590592800|2020-05-27 15:20:00|49.45|49.53|49.44|49.49|24216
1590593100|2020-05-27 15:25:00|49.51|49.51|49.395|49.44|24577
1590593400|2020-05-27 15:30:00|49.423|49.47|49.41|49.47|10120
1590593700|2020-05-27 15:35:00|49.48|49.52|49.21|49.26|52838
1590594000|2020-05-27 15:40:00|49.255|49.33|49.241|49.31|14755
1590594300|2020-05-27 15:45:00|49.33|49.38|49.31|49.36|10758
1590594600|2020-05-27 15:50:00|49.36|49.39|49.33|49.38|13743
1590594900|2020-05-27 15:55:00|49.39|49.435|49.35|49.37|26500
1590595200|2020-05-27 16:00:00|49.385|49.465|49.375|49.46|12068
1590595500|2020-05-27 16:05:00|49.465|49.48|49.415|49.44|7962
1590595800|2020-05-27 16:10:00|49.45|49.47|49.445|49.47|7099
1590596100|2020-05-27 16:15:00|49.47|49.49|49.44|49.47|12611
1590596400|2020-05-27 16:20:00|49.47|49.475|49.38|49.395|6172
1590596700|2020-05-27 16:25:00|49.38|49.4|49.33|49.345|21343
1590597000|2020-05-27 16:30:00|49.36|49.395|49.33|49.38|5219
1590597300|2020-05-27 16:35:00|49.387|49.387|49.335|49.35|13553
1590597600|2020-05-27 16:40:00|49.343|49.38|49.335|49.37|7293
1590597900|2020-05-27 16:45:00|49.37|49.389|49.35|49.355|6818
1590598200|2020-05-27 16:50:00|49.36|49.37|49.32|49.33|9221
1590598500|2020-05-27 16:55:00|49.33|49.35|49.311|49.35|19045
1590598800|2020-05-27 17:00:00|49.33|49.33|49.26|49.315|26297
1590599100|2020-05-27 17:05:00|49.32|49.33|49.31|49.31|8878
1590599400|2020-05-27 17:10:00|49.32|49.32|49.28|49.29|13277
1590599700|2020-05-27 17:15:00|49.295|49.3|49.28|49.285|6837
1590600000|2020-05-27 17:20:00|49.29|49.32|49.29|49.3|5302
1590600300|2020-05-27 17:25:00|49.3|49.3|49.255|49.27|24030
1590600600|2020-05-27 17:30:00|49.27|49.27|49.2|49.21|22991
1590600900|2020-05-27 17:35:00|49.215|49.325|49.21|49.325|26501
1590601200|2020-05-27 17:40:00|49.32|49.37|49.295|49.37|49365
1590601500|2020-05-27 17:45:00|49.37|49.39|49.35|49.36|21790
1590601800|2020-05-27 17:50:00|49.35|49.36|49.33|49.355|15210
1590602100|2020-05-27 17:55:00|49.36|49.39|49.36|49.375|4899
1590602400|2020-05-27 18:00:00|49.38|49.46|49.38|49.43|19714
1590602700|2020-05-27 18:05:00|49.42|49.44|49.41|49.44|13580
1590603000|2020-05-27 18:10:00|49.43|49.47|49.42|49.43|16824
1590603300|2020-05-27 18:15:00|49.43|49.46|49.42|49.45|17354
1590603600|2020-05-27 18:20:00|49.43|49.45|49.4|49.41|9465
1590603900|2020-05-27 18:25:00|49.41|49.46|49.405|49.45|12604
1590604200|2020-05-27 18:30:00|49.45|49.46|49.415|49.42|8543
1590604500|2020-05-27 18:35:00|49.4|49.405|49.375|49.375|2757
1590604800|2020-05-27 18:40:00|49.375|49.405|49.374|49.39|7587
1590605100|2020-05-27 18:45:00|49.39|49.415|49.375|49.405|13304
1590605400|2020-05-27 18:50:00|49.4|49.43|49.375|49.4|13574
1590605700|2020-05-27 18:55:00|49.41|49.44|49.4|49.425|12166
1590606000|2020-05-27 19:00:00|49.42|49.425|49.4|49.405|9290
1590606300|2020-05-27 19:05:00|49.4|49.415|49.365|49.385|23550
1590606600|2020-05-27 19:10:00|49.39|49.42|49.385|49.415|10110
1590606900|2020-05-27 19:15:00|49.415|49.43|49.395|49.43|17733
1590607200|2020-05-27 19:20:00|49.433|49.47|49.43|49.47|12188
1590607500|2020-05-27 19:25:00|49.47|49.495|49.455|49.48|13271
1590607800|2020-05-27 19:30:00|49.47|49.47|49.425|49.425|15789
1590608100|2020-05-27 19:35:00|49.43|49.49|49.415|49.48|16381
1590608400|2020-05-27 19:40:00|49.475|49.53|49.465|49.53|27420
1590608700|2020-05-27 19:45:00|49.536|49.54|49.514|49.525|17413
1590609000|2020-05-27 19:50:00|49.53|49.645|49.505|49.645|53129
1590609300|2020-05-27 19:55:00|49.64|49.7|49.63|49.64|89220
1590609600|2020-05-27 20:00:00|49.64|49.64|49.64|49.64|0
1590610500|2020-05-27 20:15:00|49.66|49.66|49.64|49.64|0
1590663900|2020-05-28 11:05:00|50.27|50.27|50.27|50.27|0
1590664500|2020-05-28 11:15:00|50.22|50.24|50.22|50.22|0
1590664800|2020-05-28 11:20:00|50.25|50.29|50.25|50.29|0
1590665700|2020-05-28 11:35:00|50.27|50.31|50.25|50.27|0
1590666000|2020-05-28 11:40:00|50.27|50.31|50.27|50.31|0
1590666300|2020-05-28 11:45:00|50.29|50.33|50.29|50.32|0
1590666600|2020-05-28 11:50:00|50.32|50.32|50.32|50.32|0
1590666900|2020-05-28 11:55:00|50.37|50.37|50.34|50.34|0
1590667500|2020-05-28 12:05:00|50.43|50.43|50.43|50.43|0
1590668100|2020-05-28 12:15:00|50.37|50.37|50.37|50.37|0
1590668400|2020-05-28 12:20:00|50.43|50.43|50.4|50.4|0
1590669000|2020-05-28 12:30:00|50.4|50.4|50.4|50.4|0
1590669600|2020-05-28 12:40:00|50.35|50.35|50.35|50.35|0
1590669900|2020-05-28 12:45:00|50.34|50.35|50.33|50.33|0
1590670500|2020-05-28 12:55:00|50.35|50.36|50.3|50.3|0
1590670800|2020-05-28 13:00:00|50.26|50.3|50.25|50.29|0
1590671100|2020-05-28 13:05:00|50.3|50.36|50.29|50.33|0
1590671400|2020-05-28 13:10:00|50.31|50.36|50.3|50.36|0
1590671700|2020-05-28 13:15:00|50.37|50.49|50.37|50.47|0
1590672000|2020-05-28 13:20:00|50.48|50.48|50.42|50.48|0
1590672300|2020-05-28 13:25:00|50.46|50.5|50.46|50.5|0
1590672600|2020-05-28 13:30:00|50.49|50.61|50.48|50.59|111208
1590672900|2020-05-28 13:35:00|50.61|50.78|50.59|50.62|55214
1590673200|2020-05-28 13:40:00|50.62|50.68|50.47|50.5|43698
1590673500|2020-05-28 13:45:00|50.5|50.52|50.45|50.45|33347
1590673800|2020-05-28 13:50:00|50.45|50.54|50.45|50.52|17926
1590674100|2020-05-28 13:55:00|50.52|50.55|50.46|50.48|32809
1590674400|2020-05-28 14:00:00|50.48|50.585|50.452|50.58|27822
1590674700|2020-05-28 14:05:00|50.585|50.78|50.58|50.78|18588
1590675000|2020-05-28 14:10:00|50.78|50.85|50.765|50.82|26059
1590675300|2020-05-28 14:15:00|50.81|50.86|50.78|50.78|48567
1590675600|2020-05-28 14:20:00|50.8|50.85|50.79|50.79|16187
1590675900|2020-05-28 14:25:00|50.81|50.93|50.81|50.89|20696
1590676200|2020-05-28 14:30:00|50.88|50.88|50.8|50.81|16012
1590676500|2020-05-28 14:35:00|50.82|50.91|50.795|50.88|17810
1590676800|2020-05-28 14:40:00|50.895|50.925|50.85|50.9|15497
1590677100|2020-05-28 14:45:00|50.92|50.975|50.91|50.95|19144
1590677400|2020-05-28 14:50:00|50.95|51|50.91|51|36900
1590677700|2020-05-28 14:55:00|50.99|51.01|50.89|50.91|21437
1590678000|2020-05-28 15:00:00|50.93|51.04|50.93|51.035|37420
1590678300|2020-05-28 15:05:00|51.05|51.11|51.02|51.03|40707
1590678600|2020-05-28 15:10:00|51.03|51.06|51|51.035|18949
1590678900|2020-05-28 15:15:00|51.03|51.08|51.02|51.06|41004
1590679200|2020-05-28 15:20:00|51.07|51.07|50.935|51.03|58834
1590679500|2020-05-28 15:25:00|51.03|51.07|51.01|51.06|68234
1590679800|2020-05-28 15:30:00|51.055|51.09|50.98|51.07|78210
1590680100|2020-05-28 15:35:00|51.05|51.06|50.93|50.94|19237
1590680400|2020-05-28 15:40:00|50.91|50.96|50.9|50.9|12865
1590680700|2020-05-28 15:45:00|50.9|50.94|50.89|50.915|16934
1590681000|2020-05-28 15:50:00|50.915|50.935|50.91|50.91|14018
1590681300|2020-05-28 15:55:00|50.91|50.925|50.89|50.925|8390
1590681600|2020-05-28 16:00:00|50.925|50.98|50.92|50.96|15145
1590681900|2020-05-28 16:05:00|50.96|50.98|50.95|50.95|6150
1590682200|2020-05-28 16:10:00|50.95|50.96|50.93|50.96|6003
1590682500|2020-05-28 16:15:00|50.96|50.99|50.96|50.985|3471
1590682800|2020-05-28 16:20:00|50.985|51|50.975|50.977|14893
1590683100|2020-05-28 16:25:00|50.98|51.005|50.955|51.005|7716
1590683400|2020-05-28 16:30:00|51.01|51.08|51.01|51.08|9838
1590683700|2020-05-28 16:35:00|51.09|51.14|51.09|51.11|14890
1590684000|2020-05-28 16:40:00|51.11|51.12|51.085|51.09|7629
1590684300|2020-05-28 16:45:00|51.07|51.115|51.07|51.09|5093
1590684600|2020-05-28 16:50:00|51.08|51.145|51.08|51.14|3791
1590684900|2020-05-28 16:55:00|51.14|51.14|51.09|51.09|8576
1590685200|2020-05-28 17:00:00|51.088|51.1|51.045|51.1|10971
1590685500|2020-05-28 17:05:00|51.095|51.105|51.042|51.065|12000
1590685800|2020-05-28 17:10:00|51.065|51.09|51.065|51.09|11485
1590686100|2020-05-28 17:15:00|51.09|51.119|51.09|51.119|7425
1590686400|2020-05-28 17:20:00|51.12|51.12|51.05|51.06|6659
1590686700|2020-05-28 17:25:00|51.045|51.075|51.03|51.075|7149
1590687000|2020-05-28 17:30:00|51.075|51.08|51|51.01|10005
1590687300|2020-05-28 17:35:00|51.02|51.03|51.012|51.012|7098
1590687600|2020-05-28 17:40:00|51.01|51.02|51|51.005|8984
1590687900|2020-05-28 17:45:00|51.005|51.005|50.97|50.975|9935
1590688200|2020-05-28 17:50:00|50.97|50.97|50.93|50.96|18475
1590688500|2020-05-28 17:55:00|50.96|51.015|50.96|50.99|8798
1590688800|2020-05-28 18:00:00|51|51|50.98|50.98|7503
1590689100|2020-05-28 18:05:00|50.98|50.995|50.95|50.95|13644
1590689400|2020-05-28 18:10:00|50.94|50.95|50.89|50.91|23379
1590689700|2020-05-28 18:15:00|50.9|50.94|50.9|50.93|11660
1590690000|2020-05-28 18:20:00|50.935|50.96|50.915|50.96|16481
1590690300|2020-05-28 18:25:00|50.95|50.951|50.91|50.91|14041
1590690600|2020-05-28 18:30:00|50.92|50.975|50.92|50.97|14667
1590690900|2020-05-28 18:35:00|50.98|50.985|50.95|50.97|7688
1590691200|2020-05-28 18:40:00|50.975|50.99|50.95|50.98|14437
1590691500|2020-05-28 18:45:00|50.98|51|50.98|50.99|7486
1590691800|2020-05-28 18:50:00|51|51|50.98|50.988|10659
1590692100|2020-05-28 18:55:00|50.97|51.04|50.95|51.03|16684
1590692400|2020-05-28 19:00:00|51.02|51.06|51.02|51.06|6839
1590692700|2020-05-28 19:05:00|51.06|51.1|51.04|51.07|25011
1590693000|2020-05-28 19:10:00|51.06|51.1|51.05|51.1|12907
1590693300|2020-05-28 19:15:00|51.099|51.099|50.95|50.96|26175
1590693600|2020-05-28 19:20:00|50.95|50.95|50.91|50.935|25111
1590693900|2020-05-28 19:25:00|50.935|50.965|50.89|50.89|18220
1590694200|2020-05-28 19:30:00|50.9|50.915|50.83|50.835|26750
1590694500|2020-05-28 19:35:00|50.84|50.845|50.79|50.82|42554
1590694800|2020-05-28 19:40:00|50.82|50.835|50.78|50.815|24544
1590695100|2020-05-28 19:45:00|50.815|50.86|50.77|50.805|41580
1590695400|2020-05-28 19:50:00|50.81|50.85|50.75|50.79|91673
1590695700|2020-05-28 19:55:00|50.79|50.87|50.79|50.82|72162
1590696000|2020-05-28 20:00:00|50.82|50.82|50.82|50.82|0
1590696900|2020-05-28 20:15:00|50.82|50.82|50.82|50.82|0
1590699300|2020-05-28 20:55:00|50.5|50.5|50.5|50.5|0
1590701100|2020-05-28 21:25:00|50.82|50.82|50.82|50.82|0
1590746700|2020-05-29 10:05:00|51.44|51.44|51.44|51.44|0
1590754500|2020-05-29 12:15:00|51.6|51.6|51.6|51.6|0
1590758100|2020-05-29 13:15:00|51.64|51.64|51.64|51.64|0
1590758400|2020-05-29 13:20:00|51.57|51.62|51.57|51.61|0
1590758700|2020-05-29 13:25:00|51.64|51.64|51.63|51.63|0
1590759000|2020-05-29 13:30:00|51.65|51.77|51.61|51.69|179167
1590759300|2020-05-29 13:35:00|51.7|51.7|51.4|51.46|80941
1590759600|2020-05-29 13:40:00|51.45|51.56|51.42|51.53|151678
1590759900|2020-05-29 13:45:00|51.53|51.545|51.4|51.44|121190
1590760200|2020-05-29 13:50:00|51.44|51.6|51.435|51.6|37572
1590760500|2020-05-29 13:55:00|51.61|51.61|51.46|51.46|35813
1590760800|2020-05-29 14:00:00|51.48|51.68|51.47|51.68|66929
1590761100|2020-05-29 14:05:00|51.69|51.73|51.64|51.66|24979
1590761400|2020-05-29 14:10:00|51.66|51.69|51.57|51.57|32135
1590761700|2020-05-29 14:15:00|51.57|51.57|51.41|51.425|43947
1590762000|2020-05-29 14:20:00|51.42|51.44|51.32|51.43|46228
1590762300|2020-05-29 14:25:00|51.44|51.48|51.38|51.39|58485
1590762600|2020-05-29 14:30:00|51.4|51.565|51.4|51.52|53137
1590762900|2020-05-29 14:35:00|51.52|51.52|51.43|51.485|35454
1590763200|2020-05-29 14:40:00|51.48|51.495|51.39|51.485|33757
1590763500|2020-05-29 14:45:00|51.487|51.51|51.39|51.42|35891
1590763800|2020-05-29 14:50:00|51.42|51.44|51.31|51.345|49485
1590764100|2020-05-29 14:55:00|51.34|51.42|51.34|51.4|59276
1590764400|2020-05-29 15:00:00|51.41|51.42|51.19|51.21|55619
1590764700|2020-05-29 15:05:00|51.21|51.25|51.11|51.16|36143
1590765000|2020-05-29 15:10:00|51.16|51.25|51.12|51.25|25215
1590765300|2020-05-29 15:15:00|51.26|51.35|51.25|51.33|60804
1590765600|2020-05-29 15:20:00|51.33|51.38|51.27|51.3|47073
1590765900|2020-05-29 15:25:00|51.3|51.3|51.18|51.23|63974
1590766200|2020-05-29 15:30:00|51.22|51.64|51.215|51.62|242646
1590766500|2020-05-29 15:35:00|51.635|51.65|51.4|51.4|75472
1590766800|2020-05-29 15:40:00|51.4|51.42|51.35|51.405|37579
1590767100|2020-05-29 15:45:00|51.41|51.415|51.31|51.33|19554
1590767400|2020-05-29 15:50:00|51.33|51.34|51.28|51.28|20644
1590767700|2020-05-29 15:55:00|51.29|51.405|51.29|51.405|52974
1590768000|2020-05-29 16:00:00|51.41|51.43|51.39|51.42|16358
1590768300|2020-05-29 16:05:00|51.425|51.43|51.41|51.42|38203
1590768600|2020-05-29 16:10:00|51.415|51.444|51.36|51.38|26901
1590768900|2020-05-29 16:15:00|51.38|51.38|51.32|51.34|38574
1590769200|2020-05-29 16:20:00|51.34|51.39|51.31|51.37|17058
1590769500|2020-05-29 16:25:00|51.38|51.42|51.368|51.415|32342
1590769800|2020-05-29 16:30:00|51.39|51.395|51.33|51.33|16387
1590770100|2020-05-29 16:35:00|51.325|51.4|51.32|51.4|18262
1590770400|2020-05-29 16:40:00|51.4|51.415|51.39|51.395|10101
1590770700|2020-05-29 16:45:00|51.39|51.395|51.323|51.325|46380
1590771000|2020-05-29 16:50:00|51.32|51.32|51.17|51.225|35017
1590771300|2020-05-29 16:55:00|51.22|51.44|51.22|51.405|25060
1590771600|2020-05-29 17:00:00|51.415|51.415|51.34|51.34|10249
1590771900|2020-05-29 17:05:00|51.34|51.35|51.29|51.32|17807
1590772200|2020-05-29 17:10:00|51.3|51.319|51.27|51.27|9422
1590772500|2020-05-29 17:15:00|51.29|51.32|51.27|51.28|8902
1590772800|2020-05-29 17:20:00|51.28|51.31|51.25|51.27|19256
1590773100|2020-05-29 17:25:00|51.29|51.305|51.275|51.28|11839
1590773400|2020-05-29 17:30:00|51.29|51.325|51.27|51.32|15530
1590773700|2020-05-29 17:35:00|51.32|51.325|51.27|51.3|28089
1590774000|2020-05-29 17:40:00|51.29|51.305|51.25|51.255|8711
1590774300|2020-05-29 17:45:00|51.25|51.275|51.22|51.22|9374
1590774600|2020-05-29 17:50:00|51.228|51.228|51.175|51.21|15381
1590774900|2020-05-29 17:55:00|51.21|51.22|51.18|51.2|15508
1590775200|2020-05-29 18:00:00|51.18|51.22|51.16|51.2|22783
1590775500|2020-05-29 18:05:00|51.2|51.325|51.19|51.31|43297
1590775800|2020-05-29 18:10:00|51.31|51.34|51.26|51.29|17782
1590776100|2020-05-29 18:15:00|51.295|51.295|51.25|51.27|10461
1590776400|2020-05-29 18:20:00|51.29|51.31|51.25|51.3|12533
1590776700|2020-05-29 18:25:00|51.295|51.39|51.29|51.345|13276
1590777000|2020-05-29 18:30:00|51.35|51.365|51.32|51.34|8597
1590777300|2020-05-29 18:35:00|51.325|51.34|51.32|51.32|11620
1590777600|2020-05-29 18:40:00|51.32|51.32|51.29|51.29|6597
1590777900|2020-05-29 18:45:00|51.28|51.31|51.23|51.23|9860
1590778200|2020-05-29 18:50:00|51.23|51.23|51.1|51.15|26249
1590778500|2020-05-29 18:55:00|51.15|51.45|51.14|51.45|36088
1590778800|2020-05-29 19:00:00|51.46|51.58|51.46|51.54|29437
1590779100|2020-05-29 19:05:00|51.53|51.55|51.47|51.47|19813
1590779400|2020-05-29 19:10:00|51.47|51.49|51.41|51.415|14819
1590779700|2020-05-29 19:15:00|51.41|51.44|51.375|51.44|8906
1590780000|2020-05-29 19:20:00|51.435|51.48|51.43|51.48|10964
1590780300|2020-05-29 19:25:00|51.49|51.49|51.355|51.355|17088
1590780600|2020-05-29 19:30:00|51.35|51.455|51.35|51.405|31235
1590780900|2020-05-29 19:35:00|51.405|51.425|51.385|51.42|14175
1590781200|2020-05-29 19:40:00|51.41|51.48|51.38|51.48|19062
1590781500|2020-05-29 19:45:00|51.5|51.505|51.46|51.485|74441
1590781800|2020-05-29 19:50:00|51.5|51.585|51.48|51.54|121346
1590782100|2020-05-29 19:55:00|51.535|51.6|51.51|51.54|107166
1590782400|2020-05-29 20:00:00|51.52|51.52|51.52|51.52|91802
1590783300|2020-05-29 20:15:00|51.52|51.52|51.52|51.52|0
1590784500|2020-05-29 20:35:00|51.94|51.94|51.84|51.94|0
1590784800|2020-05-29 20:40:00|51.87|52.09|51.87|52.09|0
1590788400|2020-05-29 21:40:00|51.52|51.52|51.52|51.52|0
1591009500|2020-06-01 11:05:00|51.32|51.38|51.32|51.38|0
1591012500|2020-06-01 11:55:00|51.49|51.5|51.49|51.5|0
1591013100|2020-06-01 12:05:00|51.5|51.54|51.5|51.54|0
1591013700|2020-06-01 12:15:00|51.54|51.56|51.54|51.55|0
1591014000|2020-06-01 12:20:00|51.55|51.55|51.55|51.55|0
1591014600|2020-06-01 12:30:00|51.54|51.55|51.54|51.55|0
1591015500|2020-06-01 12:45:00|51.5|51.55|51.5|51.55|0
1591015800|2020-06-01 12:50:00|51.53|51.53|51.53|51.53|0
1591016100|2020-06-01 12:55:00|51.51|51.51|51.51|51.51|0
1591017000|2020-06-01 13:10:00|51.5|51.5|51.5|51.5|0
1591017300|2020-06-01 13:15:00|51.5|51.5|51.5|51.5|0
1591018200|2020-06-01 13:30:00|51.73|51.85|51.73|51.75|451762
1591018500|2020-06-01 13:35:00|51.77|51.839|51.73|51.73|50840
1591018800|2020-06-01 13:40:00|51.74|51.79|51.69|51.77|36027
1591019100|2020-06-01 13:45:00|51.77|51.81|51.71|51.78|20920
1591019400|2020-06-01 13:50:00|51.78|51.82|51.69|51.73|31885
1591019700|2020-06-01 13:55:00|51.73|51.74|51.65|51.74|31654
1591020000|2020-06-01 14:00:00|51.76|51.77|51.59|51.6|35819
1591020300|2020-06-01 14:05:00|51.59|51.71|51.59|51.6|138564
1591020600|2020-06-01 14:10:00|51.61|51.66|51.575|51.595|26880
1591020900|2020-06-01 14:15:00|51.58|51.72|51.58|51.705|18810
1591021200|2020-06-01 14:20:00|51.73|51.79|51.71|51.79|14197
1591021500|2020-06-01 14:25:00|51.795|51.805|51.68|51.73|24550
1591021800|2020-06-01 14:30:00|51.75|51.765|51.71|51.755|11334
1591022100|2020-06-01 14:35:00|51.75|51.77|51.7|51.76|23174
1591022400|2020-06-01 14:40:00|51.75|51.78|51.705|51.72|30149
1591022700|2020-06-01 14:45:00|51.71|51.75|51.68|51.73|34625
1591023000|2020-06-01 14:50:00|51.74|51.8|51.72|51.78|18972
1591023300|2020-06-01 14:55:00|51.79|51.87|51.79|51.87|15157
1591023600|2020-06-01 15:00:00|51.86|51.92|51.81|51.81|15428
1591023900|2020-06-01 15:05:00|51.81|51.88|51.79|51.82|13430
1591024200|2020-06-01 15:10:00|51.81|51.83|51.785|51.8|18855
1591024500|2020-06-01 15:15:00|51.78|51.86|51.75|51.82|24595
1591024800|2020-06-01 15:20:00|51.835|51.89|51.81|51.88|16867
1591025100|2020-06-01 15:25:00|51.87|51.89|51.82|51.86|19138
1591025400|2020-06-01 15:30:00|51.86|51.96|51.825|51.87|43561
1591025700|2020-06-01 15:35:00|51.875|51.885|51.83|51.87|30607
1591026000|2020-06-01 15:40:00|51.86|51.885|51.86|51.86|17113
1591026300|2020-06-01 15:45:00|51.87|51.88|51.83|51.86|7244
1591026600|2020-06-01 15:50:00|51.87|51.875|51.84|51.86|5582
1591026900|2020-06-01 15:55:00|51.86|51.87|51.82|51.82|5257
1591027200|2020-06-01 16:00:00|51.825|51.825|51.77|51.8|7889
1591027500|2020-06-01 16:05:00|51.805|51.87|51.8|51.862|178548
1591027800|2020-06-01 16:10:00|51.87|51.87|51.82|51.83|7100
1591028100|2020-06-01 16:15:00|51.82|51.875|51.803|51.875|7783
1591028400|2020-06-01 16:20:00|51.87|51.885|51.84|51.88|15500
1591028700|2020-06-01 16:25:00|51.875|51.875|51.82|51.84|16677
1591029000|2020-06-01 16:30:00|51.85|51.855|51.81|51.835|9969
1591029300|2020-06-01 16:35:00|51.835|51.836|51.818|51.836|2922
1591029600|2020-06-01 16:40:00|51.835|51.85|51.805|51.845|11221
1591029900|2020-06-01 16:45:00|51.845|51.845|51.8|51.81|9375
1591030200|2020-06-01 16:50:00|51.815|51.825|51.795|51.8|12785
1591030500|2020-06-01 16:55:00|51.795|51.805|51.78|51.805|5108
1591030800|2020-06-01 17:00:00|51.8|51.81|51.78|51.81|13175
1591031100|2020-06-01 17:05:00|51.805|51.815|51.79|51.805|10697
1591031400|2020-06-01 17:10:00|51.805|51.82|51.792|51.81|13762
1591031700|2020-06-01 17:15:00|51.815|51.84|51.795|51.795|9934
1591032000|2020-06-01 17:20:00|51.79|51.81|51.78|51.81|6677
1591032300|2020-06-01 17:25:00|51.81|51.82|51.798|51.805|6552
1591032600|2020-06-01 17:30:00|51.805|51.815|51.8|51.81|9086
1591032900|2020-06-01 17:35:00|51.82|51.87|51.82|51.87|6525
1591033200|2020-06-01 17:40:00|51.87|51.88|51.84|51.875|9845
1591033500|2020-06-01 17:45:00|51.87|51.87|51.84|51.84|8127
1591033800|2020-06-01 17:50:00|51.84|51.84|51.82|51.84|6464
1591034100|2020-06-01 17:55:00|51.841|51.855|51.83|51.85|9970
1591034400|2020-06-01 18:00:00|51.855|51.9|51.85|51.9|5213
1591034700|2020-06-01 18:05:00|51.89|51.915|51.887|51.91|6736
1591035000|2020-06-01 18:10:00|51.91|51.915|51.885|51.9|10629
1591035300|2020-06-01 18:15:00|51.905|51.915|51.885|51.895|10098
1591035600|2020-06-01 18:20:00|51.89|51.9|51.875|51.88|9634
1591035900|2020-06-01 18:25:00|51.89|51.895|51.88|51.885|6536
1591036200|2020-06-01 18:30:00|51.885|51.91|51.88|51.91|13391
1591036500|2020-06-01 18:35:00|51.91|51.98|51.905|51.98|11242
1591036800|2020-06-01 18:40:00|51.98|51.99|51.965|51.98|8904
1591037100|2020-06-01 18:45:00|51.98|51.995|51.95|51.99|5998
1591037400|2020-06-01 18:50:00|52|52.025|52|52.01|5318
1591037700|2020-06-01 18:55:00|52.015|52.04|52.01|52.04|8651
1591038000|2020-06-01 19:00:00|52.047|52.08|52.04|52.08|7947
1591038300|2020-06-01 19:05:00|52.08|52.09|52.02|52.08|13975
1591038600|2020-06-01 19:10:00|52.076|52.076|52.005|52.025|11928
1591038900|2020-06-01 19:15:00|52.015|52.015|51.985|51.99|14466
1591039200|2020-06-01 19:20:00|52|52.035|51.984|52.02|11478
1591039500|2020-06-01 19:25:00|52.01|52.035|51.99|52.01|19388
1591039800|2020-06-01 19:30:00|52|52.05|51.985|52.015|45368
1591040100|2020-06-01 19:35:00|52.01|52.01|51.95|51.95|13028
1591040400|2020-06-01 19:40:00|51.94|51.97|51.92|51.97|13929
1591040700|2020-06-01 19:45:00|51.97|51.98|51.9|51.905|17998
1591041000|2020-06-01 19:50:00|51.9|52|51.895|52|37839
1591041300|2020-06-01 19:55:00|51.995|52.01|51.925|51.98|63688
1591041600|2020-06-01 20:00:00|51.98|51.98|51.98|51.98|0
1591042500|2020-06-01 20:15:00|51.98|51.98|51.98|51.98|0
1591044900|2020-06-01 20:55:00|51.98|51.98|51.98|51.98|0
1591103400|2020-06-02 13:10:00|52.13|52.13|52.11|52.11|0
1591103700|2020-06-02 13:15:00|52.07|52.09|52.07|52.09|0
1591104000|2020-06-02 13:20:00|52.11|52.11|52.11|52.11|0
1591104300|2020-06-02 13:25:00|52.1|52.1|52.1|52.1|0
1591104600|2020-06-02 13:30:00|52.04|52.11|51.98|52.04|33662
1591104900|2020-06-02 13:35:00|52.045|52.1|52.035|52.1|32834
1591105200|2020-06-02 13:40:00|52.1|52.12|51.99|51.99|29872
1591105500|2020-06-02 13:45:00|51.97|52.02|51.94|52|11049
1591105800|2020-06-02 13:50:00|52.07|52.15|52.052|52.12|28767
1591106100|2020-06-02 13:55:00|52.12|52.145|52.09|52.1|24407
1591106400|2020-06-02 14:00:00|52.11|52.135|52.09|52.12|23659
1591106700|2020-06-02 14:05:00|52.12|52.14|52.09|52.14|21415
1591107000|2020-06-02 14:10:00|52.13|52.15|52.09|52.15|21408
1591107300|2020-06-02 14:15:00|52.15|52.21|52.115|52.175|32303
1591107600|2020-06-02 14:20:00|52.18|52.24|52.16|52.19|14233
1591107900|2020-06-02 14:25:00|52.19|52.25|52.175|52.23|27866
1591108200|2020-06-02 14:30:00|52.23|52.28|52.21|52.26|11901
1591108500|2020-06-02 14:35:00|52.245|52.27|52.22|52.26|8438
1591108800|2020-06-02 14:40:00|52.265|52.34|52.25|52.3|20837
1591109100|2020-06-02 14:45:00|52.3|52.34|52.295|52.3|13704
1591109400|2020-06-02 14:50:00|52.3|52.41|52.28|52.36|20745
1591109700|2020-06-02 14:55:00|52.36|52.36|52.27|52.29|15725
1591110000|2020-06-02 15:00:00|52.29|52.3|52.15|52.19|25183
1591110300|2020-06-02 15:05:00|52.17|52.21|52.14|52.16|18475
1591110600|2020-06-02 15:10:00|52.16|52.25|52.16|52.245|22306
1591110900|2020-06-02 15:15:00|52.225|52.3|52.22|52.28|108510
1591111200|2020-06-02 15:20:00|52.28|52.35|52.27|52.29|35376
1591111500|2020-06-02 15:25:00|52.29|52.3|52.2|52.21|17079
1591111800|2020-06-02 15:30:00|52.22|52.24|52.07|52.08|75733
1591112100|2020-06-02 15:35:00|52.085|52.115|52.03|52.05|39976
1591112400|2020-06-02 15:40:00|52.05|52.06|52|52.035|7829
1591112700|2020-06-02 15:45:00|52.02|52.021|51.974|52|11467
1591113000|2020-06-02 15:50:00|52|52|51.93|51.94|8656
1591113300|2020-06-02 15:55:00|51.93|51.93|51.86|51.905|12328
1591113600|2020-06-02 16:00:00|51.91|51.96|51.88|51.94|16349
1591113900|2020-06-02 16:05:00|51.955|52|51.955|52|6157
1591114200|2020-06-02 16:10:00|52|52.029|51.984|52.015|8532
1591114500|2020-06-02 16:15:00|52.025|52.055|52.02|52.05|5260
1591114800|2020-06-02 16:20:00|52.04|52.04|51.99|51.99|8793
1591115100|2020-06-02 16:25:00|51.98|52.025|51.98|52.025|7622
1591115400|2020-06-02 16:30:00|52.03|52.06|52.03|52.05|7588
1591115700|2020-06-02 16:35:00|52.055|52.065|52.005|52.01|13168
1591116000|2020-06-02 16:40:00|52.005|52.045|52.005|52.045|3573
1591116300|2020-06-02 16:45:00|52.045|52.055|52.02|52.04|9587
1591116600|2020-06-02 16:50:00|52.03|52.045|52.01|52.045|5129
1591116900|2020-06-02 16:55:00|52|52.045|52|52.04|29864
1591117200|2020-06-02 17:00:00|52.02|52.035|52.005|52.01|2603
1591117500|2020-06-02 17:05:00|52.01|52.045|52.01|52.045|6646
1591117800|2020-06-02 17:10:00|52.04|52.065|52.02|52.065|8080
1591118100|2020-06-02 17:15:00|52.065|52.08|52.065|52.07|4633
1591118400|2020-06-02 17:20:00|52.075|52.075|52.05|52.07|6123
1591118700|2020-06-02 17:25:00|52.065|52.07|52.04|52.04|8886
1591119000|2020-06-02 17:30:00|52.04|52.05|52.02|52.025|6224
1591119300|2020-06-02 17:35:00|52.03|52.04|52.01|52.03|7033
1591119600|2020-06-02 17:40:00|52.02|52.035|51.995|52.025|5072
1591119900|2020-06-02 17:45:00|52.03|52.03|51.99|51.995|10991
1591120200|2020-06-02 17:50:00|51.995|52.03|51.995|52.02|7141
1591120500|2020-06-02 17:55:00|52.03|52.08|52.03|52.065|7045
1591120800|2020-06-02 18:00:00|52.07|52.105|52.07|52.105|8812
1591121100|2020-06-02 18:05:00|52.11|52.11|52.06|52.065|7063
1591121400|2020-06-02 18:10:00|52.07|52.1|52.07|52.08|5374
1591121700|2020-06-02 18:15:00|52.08|52.11|52.08|52.08|13215
1591122000|2020-06-02 18:20:00|52.08|52.08|52.055|52.075|7436
1591122300|2020-06-02 18:25:00|52.075|52.09|52.02|52.02|7512
1591122600|2020-06-02 18:30:00|52.02|52.02|51.97|51.98|8610
1591122900|2020-06-02 18:35:00|51.99|51.99|51.97|51.975|8715
1591123200|2020-06-02 18:40:00|51.98|52.01|51.971|52.01|11719
1591123500|2020-06-02 18:45:00|52.015|52.015|51.98|52.005|11954
1591123800|2020-06-02 18:50:00|52.01|52.015|51.99|51.99|7546
1591124100|2020-06-02 18:55:00|51.995|52.045|51.98|52.03|6814
1591124400|2020-06-02 19:00:00|52.03|52.055|52.01|52.03|8692
1591124700|2020-06-02 19:05:00|52.035|52.055|52.015|52.015|12317
1591125000|2020-06-02 19:10:00|52.01|52.02|51.98|51.98|8938
1591125300|2020-06-02 19:15:00|51.98|52.005|51.98|51.985|11241
1591125600|2020-06-02 19:20:00|51.98|51.995|51.967|51.97|11780
1591125900|2020-06-02 19:25:00|51.945|51.98|51.94|51.96|15470
1591126200|2020-06-02 19:30:00|51.96|51.98|51.945|51.95|12435
1591126500|2020-06-02 19:35:00|51.95|52.04|51.95|52.04|16567
1591126800|2020-06-02 19:40:00|52.05|52.09|52.035|52.08|16531
1591127100|2020-06-02 19:45:00|52.08|52.13|52.035|52.13|21803
1591127400|2020-06-02 19:50:00|52.13|52.17|52.1|52.12|46988
1591127700|2020-06-02 19:55:00|52.12|52.15|52.08|52.11|67193
1591128000|2020-06-02 20:00:00|52.11|52.11|52.11|52.11|0
1591128900|2020-06-02 20:15:00|52.11|52.11|52.11|52.11|0
1591131900|2020-06-02 21:05:00|52.11|52.11|52.11|52.11|0
1591132800|2020-06-02 21:20:00|52.11|52.11|52.11|52.11|0
1591172100|2020-06-03 08:15:00|52.68|52.68|52.63|52.63|0
1591172400|2020-06-03 08:20:00|52.62|52.62|52.54|52.54|0
1591172700|2020-06-03 08:25:00|52.53|52.53|52.46|52.46|0
1591173000|2020-06-03 08:30:00|52.44|52.44|52.44|52.44|0
1591173300|2020-06-03 08:35:00|52.45|52.45|52.41|52.41|0
1591174800|2020-06-03 09:00:00|52.41|52.41|52.41|52.41|0
1591175100|2020-06-03 09:05:00|52.4|52.4|52.35|52.35|0
1591176000|2020-06-03 09:20:00|52.48|52.54|52.48|52.54|0
1591176300|2020-06-03 09:25:00|52.55|52.55|52.55|52.55|0
1591177200|2020-06-03 09:40:00|52.57|52.59|52.57|52.59|0
1591177500|2020-06-03 09:45:00|52.64|52.7|52.64|52.7|0
1591177800|2020-06-03 09:50:00|52.72|52.73|52.68|52.69|0
1591178400|2020-06-03 10:00:00|52.69|52.69|52.68|52.68|0
1591178700|2020-06-03 10:05:00|52.73|52.73|52.73|52.73|0
1591179300|2020-06-03 10:15:00|52.8|52.92|52.8|52.92|0
1591180500|2020-06-03 10:35:00|52.66|52.66|52.66|52.66|0
1591180800|2020-06-03 10:40:00|52.74|52.74|52.74|52.74|0
1591181400|2020-06-03 10:50:00|52.68|52.68|52.67|52.67|0
1591181700|2020-06-03 10:55:00|52.64|52.64|52.63|52.63|0
1591182000|2020-06-03 11:00:00|52.62|52.62|52.61|52.61|0
1591182600|2020-06-03 11:10:00|52.61|52.61|52.53|52.53|0
1591183200|2020-06-03 11:20:00|52.52|52.52|52.46|52.46|0
1591183800|2020-06-03 11:30:00|52.45|52.45|52.45|52.45|0
1591184100|2020-06-03 11:35:00|52.44|52.44|52.37|52.37|0
1591184400|2020-06-03 11:40:00|52.32|52.32|52.31|52.31|0
1591184700|2020-06-03 11:45:00|52.27|52.27|52.26|52.26|0
1591185000|2020-06-03 11:50:00|52.38|52.38|52.38|52.38|0
1591185300|2020-06-03 11:55:00|52.38|52.44|52.38|52.44|0
1591186200|2020-06-03 12:10:00|52.44|52.44|52.44|52.44|0
1591186500|2020-06-03 12:15:00|52.37|52.37|52.32|52.32|0
1591186800|2020-06-03 12:20:00|52.29|52.29|52.28|52.28|0
1591187400|2020-06-03 12:30:00|52.28|52.28|52.27|52.27|0
1591187700|2020-06-03 12:35:00|52.23|52.23|52.21|52.21|0
1591188600|2020-06-03 12:50:00|52.3|52.3|52.22|52.22|0
1591189200|2020-06-03 13:00:00|52.21|52.21|52.21|52.21|0
1591189500|2020-06-03 13:05:00|52.24|52.27|52.24|52.27|0
1591189800|2020-06-03 13:10:00|52.33|52.38|52.33|52.38|0
1591190100|2020-06-03 13:15:00|52.37|52.37|52.37|52.37|0
1591190400|2020-06-03 13:20:00|52.41|52.42|52.39|52.42|0
1591190700|2020-06-03 13:25:00|52.44|52.44|52.44|52.44|0
1591191000|2020-06-03 13:30:00|52.61|52.71|52.58|52.71|155522
1591191300|2020-06-03 13:35:00|52.71|52.75|52.67|52.67|45022
1591191600|2020-06-03 13:40:00|52.66|52.78|52.65|52.78|22131
1591191900|2020-06-03 13:45:00|52.78|52.81|52.75|52.79|19018
1591192200|2020-06-03 13:50:00|52.785|52.91|52.77|52.82|26571
1591192500|2020-06-03 13:55:00|52.83|52.83|52.75|52.78|14312
1591192800|2020-06-03 14:00:00|52.78|52.86|52.78|52.82|15399
1591193100|2020-06-03 14:05:00|52.81|52.811|52.71|52.76|7112
1591193400|2020-06-03 14:10:00|52.765|52.8|52.76|52.77|10067
1591193700|2020-06-03 14:15:00|52.77|52.92|52.76|52.91|23191
1591194000|2020-06-03 14:20:00|52.91|52.99|52.89|52.98|27604
1591194300|2020-06-03 14:25:00|52.99|53.03|52.96|53|21627
1591194600|2020-06-03 14:30:00|53|53.12|52.985|53.12|20543
1591194900|2020-06-03 14:35:00|53.1|53.14|53.08|53.085|24033
1591195200|2020-06-03 14:40:00|53.08|53.1|53|53.02|31335
1591195500|2020-06-03 14:45:00|53.03|53.09|53.015|53.08|30747
1591195800|2020-06-03 14:50:00|53.08|53.1|52.995|53.04|18059
1591196100|2020-06-03 14:55:00|53.03|53.15|53.02|53.06|49846
1591196400|2020-06-03 15:00:00|53.07|53.305|53.07|53.26|31024
1591196700|2020-06-03 15:05:00|53.27|53.39|53.27|53.36|54359
1591197000|2020-06-03 15:10:00|53.36|53.46|53.31|53.43|32807
1591197300|2020-06-03 15:15:00|53.44|53.46|53.4|53.4|22610
1591197600|2020-06-03 15:20:00|53.4|53.4|53.26|53.27|23580
1591197900|2020-06-03 15:25:00|53.28|53.35|53.27|53.32|28099
1591198200|2020-06-03 15:30:00|53.32|53.37|53.3|53.35|17497
1591198500|2020-06-03 15:35:00|53.35|53.35|53.25|53.27|3721
1591198800|2020-06-03 15:40:00|53.26|53.27|53.23|53.26|6645
1591199100|2020-06-03 15:45:00|53.26|53.29|53.235|53.28|14936
1591199400|2020-06-03 15:50:00|53.295|53.305|53.27|53.285|18211
1591199700|2020-06-03 15:55:00|53.27|53.279|53.235|53.25|6119
1591200000|2020-06-03 16:00:00|53.255|53.255|53.21|53.24|4386
1591200300|2020-06-03 16:05:00|53.26|53.27|53.25|53.265|3764
1591200600|2020-06-03 16:10:00|53.24|53.28|53.24|53.28|6330
1591200900|2020-06-03 16:15:00|53.29|53.29|53.205|53.22|25169
1591201200|2020-06-03 16:20:00|53.21|53.215|53.16|53.17|22736
1591201500|2020-06-03 16:25:00|53.17|53.19|53.16|53.19|6769
1591201800|2020-06-03 16:30:00|53.195|53.22|53.195|53.21|16574
1591202100|2020-06-03 16:35:00|53.215|53.225|53.185|53.185|11713
1591202400|2020-06-03 16:40:00|53.18|53.21|53.18|53.2|11978
1591202700|2020-06-03 16:45:00|53.2|53.215|53.16|53.16|7411
1591203000|2020-06-03 16:50:00|53.16|53.17|53.13|53.13|9289
1591203300|2020-06-03 16:55:00|53.125|53.14|53.11|53.12|15122
1591203600|2020-06-03 17:00:00|53.13|53.15|53.11|53.13|9993
1591203900|2020-06-03 17:05:00|53.15|53.16|53.12|53.12|10431
1591204200|2020-06-03 17:10:00|53.125|53.17|53.125|53.17|14508
1591204500|2020-06-03 17:15:00|53.17|53.17|53.14|53.14|13452
1591204800|2020-06-03 17:20:00|53.14|53.186|53.14|53.185|11052
1591205100|2020-06-03 17:25:00|53.185|53.24|53.185|53.235|6310
1591205400|2020-06-03 17:30:00|53.235|53.27|53.23|53.26|11135
1591205700|2020-06-03 17:35:00|53.26|53.26|53.235|53.25|10411
1591206000|2020-06-03 17:40:00|53.26|53.28|53.26|53.275|13949
1591206300|2020-06-03 17:45:00|53.28|53.28|53.25|53.25|13053
1591206600|2020-06-03 17:50:00|53.255|53.255|53.2|53.215|10178
1591206900|2020-06-03 17:55:00|53.22|53.24|53.21|53.22|12753
1591207200|2020-06-03 18:00:00|53.25|53.285|53.25|53.28|7485
1591207500|2020-06-03 18:05:00|53.29|53.3|53.25|53.29|13587
1591207800|2020-06-03 18:10:00|53.283|53.33|53.283|53.33|5451
1591208100|2020-06-03 18:15:00|53.32|53.34|53.32|53.33|8710
1591208400|2020-06-03 18:20:00|53.335|53.38|53.325|53.36|12999
1591208700|2020-06-03 18:25:00|53.35|53.36|53.32|53.325|12073
1591209000|2020-06-03 18:30:00|53.315|53.33|53.29|53.33|9640
1591209300|2020-06-03 18:35:00|53.35|53.38|53.35|53.36|14561
1591209600|2020-06-03 18:40:00|53.35|53.36|53.32|53.357|25216
1591209900|2020-06-03 18:45:00|53.355|53.37|53.345|53.35|11189
1591210200|2020-06-03 18:50:00|53.355|53.375|53.34|53.35|34856
1591210500|2020-06-03 18:55:00|53.355|53.355|53.32|53.325|22736
1591210800|2020-06-03 19:00:00|53.325|53.325|53.26|53.28|20424
1591211100|2020-06-03 19:05:00|53.27|53.31|53.27|53.3|11855
1591211400|2020-06-03 19:10:00|53.3|53.3|53.28|53.3|13376
1591211700|2020-06-03 19:15:00|53.3|53.3|53.275|53.3|16072
1591212000|2020-06-03 19:20:00|53.3|53.305|53.25|53.285|33964
1591212300|2020-06-03 19:25:00|53.28|53.34|53.23|53.245|126896
1591212600|2020-06-03 19:30:00|53.25|53.275|53.205|53.25|123139
1591212900|2020-06-03 19:35:00|53.24|53.27|53.22|53.245|35652
1591213200|2020-06-03 19:40:00|53.24|53.25|53.19|53.21|148358
1591213500|2020-06-03 19:45:00|53.21|53.24|53.17|53.24|33571
1591213800|2020-06-03 19:50:00|53.24|53.26|53.17|53.195|72077
1591214100|2020-06-03 19:55:00|53.19|53.195|53.09|53.13|94123
1591214400|2020-06-03 20:00:00|53.12|53.12|53.12|53.12|0
1591215300|2020-06-03 20:15:00|53.12|53.12|53.12|53.12|0
1591217700|2020-06-03 20:55:00|53.12|53.12|53.12|53.12|0
1591259100|2020-06-04 08:25:00|53.12|53.12|53.12|53.12|0
1591259700|2020-06-04 08:35:00|52.99|52.99|52.97|52.97|0
1591260000|2020-06-04 08:40:00|52.87|52.88|52.82|52.82|0
1591260300|2020-06-04 08:45:00|52.82|52.83|52.78|52.78|0
1591260900|2020-06-04 08:55:00|52.73|52.73|52.73|52.73|0
1591261800|2020-06-04 09:10:00|52.67|52.67|52.67|52.67|0
1591262100|2020-06-04 09:15:00|52.66|52.66|52.66|52.66|0
1591262400|2020-06-04 09:20:00|52.66|52.66|52.61|52.61|0
1591266300|2020-06-04 10:25:00|53.02|53.02|53.02|53.02|0
1591266900|2020-06-04 10:35:00|53.01|53.01|53.01|53.01|0
1591267200|2020-06-04 10:40:00|53.07|53.07|53.07|53.07|0
1591267500|2020-06-04 10:45:00|52.99|52.99|52.99|52.99|0
1591269300|2020-06-04 11:15:00|53|53|53|53|0
1591269900|2020-06-04 11:25:00|52.99|52.99|52.99|52.99|0
1591270200|2020-06-04 11:30:00|52.96|52.96|52.96|52.96|0
1591270500|2020-06-04 11:35:00|52.98|52.98|52.98|52.98|0
1591270800|2020-06-04 11:40:00|52.95|53.05|52.95|53.05|0
1591271400|2020-06-04 11:50:00|53.06|53.06|53.06|53.06|0
1591271700|2020-06-04 11:55:00|53.07|53.07|53.07|53.07|0
1591272000|2020-06-04 12:00:00|53.11|53.4|53.11|53.27|0
1591272300|2020-06-04 12:05:00|53.3|53.37|53.3|53.37|0
1591272600|2020-06-04 12:10:00|53.52|53.52|53.52|53.52|0
1591272900|2020-06-04 12:15:00|53.34|53.34|53.34|53.34|0
1591273200|2020-06-04 12:20:00|53.44|53.46|53.44|53.46|0
1591273500|2020-06-04 12:25:00|53.28|53.28|53.27|53.27|0
1591274400|2020-06-04 12:40:00|53.09|53.09|53.09|53.09|0
1591274700|2020-06-04 12:45:00|53.14|53.14|53.14|53.14|0
1591275900|2020-06-04 13:05:00|52.99|52.99|52.99|52.99|0
1591276200|2020-06-04 13:10:00|52.97|52.97|52.97|52.97|0
1591276800|2020-06-04 13:20:00|53.02|53.07|53.02|53.07|0
1591277400|2020-06-04 13:30:00|53.19|53.27|53.09|53.22|148477
1591277700|2020-06-04 13:35:00|53.215|53.36|53.215|53.26|65917
1591278000|2020-06-04 13:40:00|53.26|53.33|53.215|53.31|49016
1591278300|2020-06-04 13:45:00|53.32|53.39|53.255|53.37|79972
1591278600|2020-06-04 13:50:00|53.37|53.5|53.36|53.475|48117
1591278900|2020-06-04 13:55:00|53.48|53.59|53.48|53.54|58723
1591279200|2020-06-04 14:00:00|53.54|53.63|53.515|53.515|30543
1591279500|2020-06-04 14:05:00|53.515|53.56|53.475|53.48|449497
1591279800|2020-06-04 14:10:00|53.47|53.47|53.31|53.385|56225
1591280100|2020-06-04 14:15:00|53.39|53.44|53.365|53.365|67352
1591280400|2020-06-04 14:20:00|53.36|53.385|53.28|53.285|48730
1591280700|2020-06-04 14:25:00|53.275|53.34|53.24|53.34|35495
1591281000|2020-06-04 14:30:00|53.35|53.48|53.35|53.415|62003
1591281300|2020-06-04 14:35:00|53.42|53.45|53.37|53.42|33909
1591281600|2020-06-04 14:40:00|53.41|53.44|53.321|53.37|30442
1591281900|2020-06-04 14:45:00|53.369|53.47|53.355|53.44|42532
1591282200|2020-06-04 14:50:00|53.45|53.45|53.36|53.425|66725
1591282500|2020-06-04 14:55:00|53.42|53.51|53.42|53.445|45532
1591282800|2020-06-04 15:00:00|53.46|53.49|53.395|53.395|32381
1591283100|2020-06-04 15:05:00|53.39|53.415|53.325|53.37|39822
1591283400|2020-06-04 15:10:00|53.37|53.41|53.33|53.38|41557
1591283700|2020-06-04 15:15:00|53.39|53.43|53.36|53.43|41785
1591284000|2020-06-04 15:20:00|53.435|53.45|53.38|53.43|40275
1591284300|2020-06-04 15:25:00|53.42|53.42|53.27|53.4|49010
1591284600|2020-06-04 15:30:00|53.39|53.48|53.335|53.44|68554
1591284900|2020-06-04 15:35:00|53.44|53.45|53.38|53.38|15321
1591285200|2020-06-04 15:40:00|53.38|53.41|53.35|53.37|21423
1591285500|2020-06-04 15:45:00|53.375|53.38|53.32|53.34|28472
1591285800|2020-06-04 15:50:00|53.34|53.355|53.32|53.35|35906
1591286100|2020-06-04 15:55:00|53.34|53.35|53.26|53.325|44012
1591286400|2020-06-04 16:00:00|53.33|53.38|53.32|53.38|11400
1591286700|2020-06-04 16:05:00|53.39|53.47|53.39|53.47|19683
1591287000|2020-06-04 16:10:00|53.47|53.48|53.41|53.42|27256
1591287300|2020-06-04 16:15:00|53.42|53.445|53.38|53.42|18185
1591287600|2020-06-04 16:20:00|53.43|53.44|53.42|53.43|11117
1591287900|2020-06-04 16:25:00|53.44|53.49|53.44|53.48|22862
1591288200|2020-06-04 16:30:00|53.49|53.52|53.46|53.46|25109
1591288500|2020-06-04 16:35:00|53.47|53.48|53.42|53.42|18497
1591288800|2020-06-04 16:40:00|53.42|53.47|53.415|53.47|29811
1591289100|2020-06-04 16:45:00|53.47|53.47|53.45|53.465|8575
1591289400|2020-06-04 16:50:00|53.47|53.485|53.44|53.47|27461
1591289700|2020-06-04 16:55:00|53.47|53.5|53.47|53.47|16352
1591290000|2020-06-04 17:00:00|53.47|53.485|53.44|53.44|14141
1591290300|2020-06-04 17:05:00|53.43|53.5|53.43|53.5|21510
1591290600|2020-06-04 17:10:00|53.49|53.5|53.47|53.485|18209
1591290900|2020-06-04 17:15:00|53.48|53.48|53.38|53.4|22304
1591291200|2020-06-04 17:20:00|53.399|53.399|53.31|53.31|20335
1591291500|2020-06-04 17:25:00|53.315|53.315|53.265|53.285|19538
1591291800|2020-06-04 17:30:00|53.275|53.3|53.26|53.295|19769
1591292100|2020-06-04 17:35:00|53.295|53.3|53.255|53.3|11833
1591292400|2020-06-04 17:40:00|53.3|53.33|53.3|53.33|15863
1591292700|2020-06-04 17:45:00|53.34|53.35|53.315|53.33|31695
1591293000|2020-06-04 17:50:00|53.32|53.33|53.3|53.33|17252
1591293300|2020-06-04 17:55:00|53.33|53.35|53.32|53.32|11100
1591293600|2020-06-04 18:00:00|53.32|53.33|53.305|53.305|22849
1591293900|2020-06-04 18:05:00|53.31|53.31|53.25|53.276|17795
1591294200|2020-06-04 18:10:00|53.272|53.295|53.262|53.295|29187
1591294500|2020-06-04 18:15:00|53.295|53.3|53.245|53.255|15920
1591294800|2020-06-04 18:20:00|53.25|53.29|53.25|53.29|17103
1591295100|2020-06-04 18:25:00|53.29|53.31|53.29|53.31|14971
1591295400|2020-06-04 18:30:00|53.31|53.31|53.245|53.25|40670
1591295700|2020-06-04 18:35:00|53.26|53.26|53.23|53.24|10328
1591296000|2020-06-04 18:40:00|53.235|53.255|53.225|53.24|16156
1591296300|2020-06-04 18:45:00|53.25|53.28|53.235|53.28|14837
1591296600|2020-06-04 18:50:00|53.28|53.3|53.235|53.3|22894
1591296900|2020-06-04 18:55:00|53.29|53.295|53.19|53.2|26763
1591297200|2020-06-04 19:00:00|53.21|53.22|53.175|53.175|16968
1591297500|2020-06-04 19:05:00|53.175|53.19|53.13|53.16|22970
1591297800|2020-06-04 19:10:00|53.16|53.18|53.1|53.1|24474
1591298100|2020-06-04 19:15:00|53.09|53.12|53.05|53.1|26114
1591298400|2020-06-04 19:20:00|53.1|53.13|53.09|53.1|20936
1591298700|2020-06-04 19:25:00|53.09|53.11|53.08|53.1|13481
1591299000|2020-06-04 19:30:00|53.1|53.2|53.1|53.195|27178
1591299300|2020-06-04 19:35:00|53.195|53.195|53.105|53.105|19226
1591299600|2020-06-04 19:40:00|53.1|53.135|53.1|53.135|22839
1591299900|2020-06-04 19:45:00|53.135|53.17|53.09|53.17|24639
1591300200|2020-06-04 19:50:00|53.17|53.17|53.1|53.1|39713
1591300500|2020-06-04 19:55:00|53.11|53.28|53.105|53.24|109974
1591300800|2020-06-04 20:00:00|53.25|53.25|53.25|53.25|0
1591301700|2020-06-04 20:15:00|53.25|53.25|53.25|53.25|0
1591345200|2020-06-05 08:20:00|53.76|53.78|53.76|53.78|0
1591346100|2020-06-05 08:35:00|53.81|53.81|53.81|53.81|0
1591347900|2020-06-05 09:05:00|53.81|53.81|53.81|53.81|0
1591349100|2020-06-05 09:25:00|53.76|53.76|53.76|53.76|0
1591354500|2020-06-05 10:55:00|53.5|53.5|53.5|53.5|0
1591356300|2020-06-05 11:25:00|53.52|53.52|53.52|53.52|0
1591359600|2020-06-05 12:20:00|53.38|53.38|53.38|53.38|0
1591362600|2020-06-05 13:10:00|53.74|53.74|53.74|53.74|0
1591362900|2020-06-05 13:15:00|53.96|53.96|53.96|53.96|0
1591363200|2020-06-05 13:20:00|53.87|53.87|53.87|53.87|0
1591363800|2020-06-05 13:30:00|53.87|53.9|53.73|53.87|75625
1591364100|2020-06-05 13:35:00|53.87|53.93|53.77|53.79|37470
1591364400|2020-06-05 13:40:00|53.8|53.87|53.755|53.87|39253
1591364700|2020-06-05 13:45:00|53.88|53.94|53.8|53.9|39656
1591365000|2020-06-05 13:50:00|53.895|53.95|53.85|53.94|25629
1591365300|2020-06-05 13:55:00|53.935|53.98|53.9|53.92|82543
1591365600|2020-06-05 14:00:00|53.92|53.925|53.78|53.86|83103
1591365900|2020-06-05 14:05:00|53.86|53.945|53.79|53.79|35632
1591366200|2020-06-05 14:10:00|53.79|53.91|53.76|53.91|20014
1591366500|2020-06-05 14:15:00|53.91|53.97|53.86|53.95|19738
1591366800|2020-06-05 14:20:00|53.95|53.96|53.89|53.95|15861
1591367100|2020-06-05 14:25:00|53.96|53.96|53.86|53.875|16359
1591367400|2020-06-05 14:30:00|53.86|53.94|53.86|53.925|10957
1591367700|2020-06-05 14:35:00|53.93|53.98|53.89|53.96|30307
1591368000|2020-06-05 14:40:00|53.95|53.95|53.87|53.87|14902
1591368300|2020-06-05 14:45:00|53.85|53.93|53.835|53.925|21281
1591368600|2020-06-05 14:50:00|53.92|53.925|53.845|53.88|17085
1591368900|2020-06-05 14:55:00|53.9|53.9|53.82|53.82|10191
1591369200|2020-06-05 15:00:00|53.82|53.92|53.807|53.91|18147
1591369500|2020-06-05 15:05:00|53.9|53.9|53.81|53.815|23878
1591369800|2020-06-05 15:10:00|53.81|53.885|53.79|53.88|33387
1591370100|2020-06-05 15:15:00|53.88|54.02|53.88|54.005|21643
1591370400|2020-06-05 15:20:00|53.985|54.12|53.932|54.12|20206
1591370700|2020-06-05 15:25:00|54.12|54.13|54.06|54.1|16098
1591371000|2020-06-05 15:30:00|54.11|54.18|54.07|54.07|12156
1591371300|2020-06-05 15:35:00|54.07|54.07|53.975|54|12178
1591371600|2020-06-05 15:40:00|53.99|54|53.94|53.955|7111
1591371900|2020-06-05 15:45:00|53.94|53.94|53.91|53.92|5595
1591372200|2020-06-05 15:50:00|53.935|53.935|53.86|53.86|9645
1591372500|2020-06-05 15:55:00|53.86|53.86|53.83|53.83|6513
1591372800|2020-06-05 16:00:00|53.84|53.85|53.82|53.84|8178
1591373100|2020-06-05 16:05:00|53.865|53.865|53.77|53.77|8781
1591373400|2020-06-05 16:10:00|53.77|53.773|53.72|53.72|6467
1591373700|2020-06-05 16:15:00|53.72|53.74|53.69|53.69|6621
1591374000|2020-06-05 16:20:00|53.69|53.73|53.68|53.72|4976
1591374300|2020-06-05 16:25:00|53.72|53.76|53.68|53.75|12478
1591374600|2020-06-05 16:30:00|53.75|53.83|53.74|53.805|12003
1591374900|2020-06-05 16:35:00|53.81|53.83|53.795|53.82|16611
1591375200|2020-06-05 16:40:00|53.8|53.8|53.775|53.775|5718
1591375500|2020-06-05 16:45:00|53.77|53.77|53.74|53.76|4624
1591375800|2020-06-05 16:50:00|53.765|53.765|53.725|53.73|2730
1591376100|2020-06-05 16:55:00|53.72|53.73|53.68|53.69|11781
1591376400|2020-06-05 17:00:00|53.695|53.73|53.67|53.72|11134
1591376700|2020-06-05 17:05:00|53.72|53.72|53.655|53.675|8407
1591377000|2020-06-05 17:10:00|53.68|53.68|53.64|53.65|6964
1591377300|2020-06-05 17:15:00|53.645|53.67|53.645|53.67|6525
1591377600|2020-06-05 17:20:00|53.67|53.69|53.65|53.665|9164
1591377900|2020-06-05 17:25:00|53.655|53.66|53.63|53.66|7461
1591378200|2020-06-05 17:30:00|53.665|53.665|53.605|53.605|8740
1591378500|2020-06-05 17:35:00|53.604|53.62|53.58|53.58|5802
1591378800|2020-06-05 17:40:00|53.59|53.61|53.585|53.6|6126
1591379100|2020-06-05 17:45:00|53.6|53.62|53.59|53.595|6199
1591379400|2020-06-05 17:50:00|53.595|53.66|53.595|53.66|3583
1591379700|2020-06-05 17:55:00|53.66|53.7|53.66|53.7|5842
1591380000|2020-06-05 18:00:00|53.69|53.77|53.69|53.76|10983
1591380300|2020-06-05 18:05:00|53.75|53.755|53.72|53.735|11061
1591380600|2020-06-05 18:10:00|53.74|53.78|53.74|53.78|8772
1591380900|2020-06-05 18:15:00|53.78|53.79|53.75|53.77|7695
1591381200|2020-06-05 18:20:00|53.77|53.83|53.77|53.81|13151
1591381500|2020-06-05 18:25:00|53.8|53.8|53.74|53.77|16054
1591381800|2020-06-05 18:30:00|53.77|53.796|53.72|53.72|8770
1591382100|2020-06-05 18:35:00|53.7|53.8|53.67|53.8|21261
1591382400|2020-06-05 18:40:00|53.81|53.835|53.81|53.825|8712
1591382700|2020-06-05 18:45:00|53.82|53.82|53.76|53.76|6447
1591383000|2020-06-05 18:50:00|53.77|53.77|53.72|53.72|5432
1591383300|2020-06-05 18:55:00|53.71|53.75|53.7|53.72|8472
1591383600|2020-06-05 19:00:00|53.7|53.715|53.69|53.69|11600
1591383900|2020-06-05 19:05:00|53.7|53.7|53.66|53.66|7066
1591384200|2020-06-05 19:10:00|53.66|53.69|53.65|53.69|14491
1591384500|2020-06-05 19:15:00|53.7|53.71|53.66|53.68|15209
1591384800|2020-06-05 19:20:00|53.68|53.72|53.66|53.71|9508
1591385100|2020-06-05 19:25:00|53.712|53.78|53.712|53.775|13349
1591385400|2020-06-05 19:30:00|53.775|53.795|53.735|53.735|16643
1591385700|2020-06-05 19:35:00|53.74|53.79|53.74|53.77|12028
1591386000|2020-06-05 19:40:00|53.76|53.76|53.72|53.73|18598
1591386300|2020-06-05 19:45:00|53.72|53.72|53.625|53.67|26173
1591386600|2020-06-05 19:50:00|53.665|53.75|53.65|53.72|35755
1591386900|2020-06-05 19:55:00|53.72|53.78|53.69|53.73|93810
1591387200|2020-06-05 20:00:00|53.72|53.72|53.72|53.72|14558
1591388100|2020-06-05 20:15:00|53.72|53.72|53.72|53.72|0
1591389300|2020-06-05 20:35:00|53.78|53.78|53.78|53.78|0
1591389600|2020-06-05 20:40:00|53.78|53.78|53.78|53.78|0
1591611600|2020-06-08 10:20:00|53|53|53|53|0
1591612800|2020-06-08 10:40:00|53.01|53.01|53.01|53.01|0
1591613100|2020-06-08 10:45:00|52.95|52.96|52.95|52.96|0
1591615200|2020-06-08 11:20:00|53.03|53.03|53.03|53.03|0
1591615800|2020-06-08 11:30:00|53.2|53.2|53.2|53.2|0
1591617300|2020-06-08 11:55:00|53.17|53.17|53.17|53.17|0
1591618500|2020-06-08 12:15:00|52.924|52.924|52.924|52.924|0
1591619400|2020-06-08 12:30:00|53.19|53.19|53.19|53.19|0
1591620000|2020-06-08 12:40:00|53.25|53.25|53.25|53.25|0
1591622100|2020-06-08 13:15:00|53.46|53.46|53.45|53.45|0
1591623000|2020-06-08 13:30:00|53.41|53.595|53.39|53.595|97791
1591623300|2020-06-08 13:35:00|53.605|53.64|53.54|53.55|34777
1591623600|2020-06-08 13:40:00|53.55|53.57|53.485|53.555|34595
1591623900|2020-06-08 13:45:00|53.55|53.63|53.55|53.59|33892
1591624200|2020-06-08 13:50:00|53.59|53.62|53.49|53.53|94591
1591624500|2020-06-08 13:55:00|53.515|53.52|53.39|53.49|82854
1591624800|2020-06-08 14:00:00|53.49|53.52|53.39|53.48|24014
1591625100|2020-06-08 14:05:00|53.48|53.61|53.465|53.545|21903
1591625400|2020-06-08 14:10:00|53.55|53.57|53.49|53.54|21351
1591625700|2020-06-08 14:15:00|53.53|53.58|53.44|53.45|17703
1591626000|2020-06-08 14:20:00|53.45|53.54|53.44|53.53|16101
1591626300|2020-06-08 14:25:00|53.52|53.6|53.5|53.57|25621
1591626600|2020-06-08 14:30:00|53.57|53.63|53.535|53.55|20484
1591626900|2020-06-08 14:35:00|53.56|53.7|53.54|53.66|16404
1591627200|2020-06-08 14:40:00|53.66|53.69|53.6|53.66|28071
1591627500|2020-06-08 14:45:00|53.66|53.75|53.66|53.66|22968
1591627800|2020-06-08 14:50:00|53.66|53.67|53.59|53.6|23578
1591628100|2020-06-08 14:55:00|53.59|53.6|53.52|53.55|18543
1591628400|2020-06-08 15:00:00|53.54|53.58|53.51|53.58|27733
1591628700|2020-06-08 15:05:00|53.59|53.61|53.545|53.6|23024
1591629000|2020-06-08 15:10:00|53.594|53.63|53.57|53.61|18104
1591629300|2020-06-08 15:15:00|53.61|53.62|53.56|53.56|24273
1591629600|2020-06-08 15:20:00|53.57|53.57|53.46|53.56|27880
1591629900|2020-06-08 15:25:00|53.55|53.6|53.53|53.6|28210
1591630200|2020-06-08 15:30:00|53.59|53.59|53.5|53.52|27348
1591630500|2020-06-08 15:35:00|53.52|53.52|53.43|53.44|26404
1591630800|2020-06-08 15:40:00|53.44|53.47|53.43|53.46|10036
1591631100|2020-06-08 15:45:00|53.46|53.53|53.455|53.5|11284
1591631400|2020-06-08 15:50:00|53.5|53.52|53.41|53.41|5903
1591631700|2020-06-08 15:55:00|53.42|53.42|53.36|53.368|9310
1591632000|2020-06-08 16:00:00|53.364|53.37|53.35|53.36|8600
1591632300|2020-06-08 16:05:00|53.37|53.375|53.33|53.36|12414
1591632600|2020-06-08 16:10:00|53.35|53.355|53.285|53.285|6997
1591632900|2020-06-08 16:15:00|53.29|53.36|53.28|53.325|14364
1591633200|2020-06-08 16:20:00|53.327|53.35|53.327|53.347|4347
1591633500|2020-06-08 16:25:00|53.34|53.34|53.31|53.315|4433
1591633800|2020-06-08 16:30:00|53.315|53.32|53.29|53.31|12980
1591634100|2020-06-08 16:35:00|53.3|53.3|53.27|53.28|6436
1591634400|2020-06-08 16:40:00|53.29|53.355|53.28|53.35|14362
1591634700|2020-06-08 16:45:00|53.345|53.382|53.345|53.365|6938
1591635000|2020-06-08 16:50:00|53.385|53.385|53.35|53.35|6527
1591635300|2020-06-08 16:55:00|53.34|53.37|53.33|53.37|6373
1591635600|2020-06-08 17:00:00|53.38|53.38|53.26|53.28|14923
1591635900|2020-06-08 17:05:00|53.28|53.319|53.265|53.311|7300
1591636200|2020-06-08 17:10:00|53.315|53.325|53.305|53.315|8452
1591636500|2020-06-08 17:15:00|53.31|53.315|53.3|53.302|6736
1591636800|2020-06-08 17:20:00|53.365|53.365|53.34|53.35|14467
1591637100|2020-06-08 17:25:00|53.355|53.4|53.355|53.39|10190
1591637400|2020-06-08 17:30:00|53.38|53.38|53.31|53.36|6255
1591637700|2020-06-08 17:35:00|53.37|53.395|53.34|53.37|7256
1591638000|2020-06-08 17:40:00|53.364|53.365|53.35|53.355|6618
1591638300|2020-06-08 17:45:00|53.355|53.38|53.355|53.37|2158
1591638600|2020-06-08 17:50:00|53.39|53.4|53.38|53.39|6757
1591638900|2020-06-08 17:55:00|53.389|53.405|53.38|53.405|10066
1591639200|2020-06-08 18:00:00|53.405|53.44|53.405|53.42|15912
1591639500|2020-06-08 18:05:00|53.42|53.46|53.41|53.46|7873
1591639800|2020-06-08 18:10:00|53.45|53.5|53.45|53.495|6565
1591640100|2020-06-08 18:15:00|53.491|53.5|53.475|53.48|4750
1591640400|2020-06-08 18:20:00|53.48|53.515|53.48|53.5|7003
1591640700|2020-06-08 18:25:00|53.51|53.53|53.5|53.525|11848
1591641000|2020-06-08 18:30:00|53.52|53.52|53.51|53.51|4162
1591641300|2020-06-08 18:35:00|53.53|53.555|53.53|53.55|4564
1591641600|2020-06-08 18:40:00|53.55|53.55|53.53|53.535|4317
1591641900|2020-06-08 18:45:00|53.53|53.53|53.51|53.52|9184
1591642200|2020-06-08 18:50:00|53.51|53.53|53.51|53.53|2209
1591642500|2020-06-08 18:55:00|53.53|53.53|53.52|53.53|11224
1591642800|2020-06-08 19:00:00|53.53|53.53|53.48|53.48|10249
1591643100|2020-06-08 19:05:00|53.47|53.5|53.465|53.498|12265
1591643400|2020-06-08 19:10:00|53.495|53.58|53.495|53.58|15991
1591643700|2020-06-08 19:15:00|53.575|53.58|53.54|53.54|12667
1591644000|2020-06-08 19:20:00|53.54|53.58|53.54|53.575|12563
1591644300|2020-06-08 19:25:00|53.575|53.575|53.52|53.53|20107
1591644600|2020-06-08 19:30:00|53.53|53.58|53.53|53.565|18151
1591644900|2020-06-08 19:35:00|53.566|53.59|53.535|53.59|13700
1591645200|2020-06-08 19:40:00|53.59|53.645|53.59|53.645|11922
1591645500|2020-06-08 19:45:00|53.64|53.65|53.605|53.64|17871
1591645800|2020-06-08 19:50:00|53.64|53.705|53.64|53.67|46069
1591646100|2020-06-08 19:55:00|53.67|53.72|53.655|53.72|57267
1591646400|2020-06-08 20:00:00|53.73|53.73|53.73|53.73|0
1591647300|2020-06-08 20:15:00|53.73|53.73|53.73|53.73|0
1591651200|2020-06-08 21:20:00|53.73|53.73|53.73|53.73|0
1591693200|2020-06-09 09:00:00|53.31|53.31|53.31|53.31|0
1591695000|2020-06-09 09:30:00|52.97|52.97|52.97|52.97|0
1591697700|2020-06-09 10:15:00|53.25|53.25|53.25|53.25|0
1591699500|2020-06-09 10:45:00|53|53|53|53|0
1591705800|2020-06-09 12:30:00|52.95|52.97|52.88|52.91|0
1591706100|2020-06-09 12:35:00|52.91|52.92|52.84|52.89|0
1591706400|2020-06-09 12:40:00|52.87|52.94|52.82|52.94|0
1591706700|2020-06-09 12:45:00|52.95|52.95|52.91|52.93|0
1591707000|2020-06-09 12:50:00|52.94|52.94|52.92|52.94|0
1591707300|2020-06-09 12:55:00|52.96|52.97|52.92|52.93|0
1591708200|2020-06-09 13:10:00|52.81|52.83|52.81|52.83|0
1591708500|2020-06-09 13:15:00|52.79|52.79|52.74|52.74|0
1591708800|2020-06-09 13:20:00|52.76|52.76|52.71|52.71|0
1591709100|2020-06-09 13:25:00|52.7|52.84|52.7|52.84|0
1591709400|2020-06-09 13:30:00|52.86|52.985|52.78|52.78|132426
1591709700|2020-06-09 13:35:00|52.79|52.87|52.73|52.78|48269
1591710000|2020-06-09 13:40:00|52.79|52.89|52.71|52.88|27284
1591710300|2020-06-09 13:45:00|52.88|52.895|52.81|52.88|28759
1591710600|2020-06-09 13:50:00|52.88|52.99|52.88|52.99|21266
1591710900|2020-06-09 13:55:00|52.96|52.97|52.9|52.92|23831
1591711200|2020-06-09 14:00:00|52.93|53.02|52.85|53.01|27793
1591711500|2020-06-09 14:05:00|53.01|53.085|53.01|53.03|27043
1591711800|2020-06-09 14:10:00|53.03|53.05|52.92|52.92|34901
1591712100|2020-06-09 14:15:00|52.91|53.04|52.86|53.019|41006
1591712400|2020-06-09 14:20:00|53.02|53.02|52.96|52.977|11986
1591712700|2020-06-09 14:25:00|53.01|53.04|53|53.03|16105
1591713000|2020-06-09 14:30:00|53.04|53.16|53.03|53.11|11621
1591713300|2020-06-09 14:35:00|53.12|53.17|53.085|53.085|13821
1591713600|2020-06-09 14:40:00|53.09|53.24|53.09|53.23|16525
1591713900|2020-06-09 14:45:00|53.23|53.25|53.16|53.21|32903
1591714200|2020-06-09 14:50:00|53.23|53.27|53.21|53.23|30684
1591714500|2020-06-09 14:55:00|53.23|53.3|53.21|53.22|11999
1591714800|2020-06-09 15:00:00|53.23|53.25|53.21|53.25|10122
1591715100|2020-06-09 15:05:00|53.25|53.31|53.22|53.22|10618
1591715400|2020-06-09 15:10:00|53.23|53.29|53.21|53.25|26682
1591715700|2020-06-09 15:15:00|53.25|53.25|53.195|53.2|13311
1591716000|2020-06-09 15:20:00|53.19|53.22|53.17|53.2|16736
1591716300|2020-06-09 15:25:00|53.21|53.21|53.115|53.16|12063
1591716600|2020-06-09 15:30:00|53.16|53.2|53.12|53.2|26379
1591716900|2020-06-09 15:35:00|53.19|53.2|53.15|53.17|10083
1591717200|2020-06-09 15:40:00|53.16|53.21|53.16|53.195|10343
1591717500|2020-06-09 15:45:00|53.19|53.19|53.139|53.139|6099
1591717800|2020-06-09 15:50:00|53.14|53.195|53.14|53.19|5716
1591718100|2020-06-09 15:55:00|53.19|53.19|53.15|53.175|6525
1591718400|2020-06-09 16:00:00|53.17|53.17|53.115|53.13|4418
1591718700|2020-06-09 16:05:00|53.11|53.13|53.093|53.12|7616
1591719000|2020-06-09 16:10:00|53.12|53.14|53.11|53.12|5527
1591719300|2020-06-09 16:15:00|53.129|53.129|53.055|53.06|11356
1591719600|2020-06-09 16:20:00|53.05|53.055|53.025|53.05|7630
1591719900|2020-06-09 16:25:00|53.04|53.04|53|53|6129
1591720200|2020-06-09 16:30:00|53.01|53.035|53.01|53.03|5981
1591720500|2020-06-09 16:35:00|53.03|53.03|53.01|53.03|4000
1591720800|2020-06-09 16:40:00|53.04|53.04|53.025|53.03|2695
1591721100|2020-06-09 16:45:00|53.04|53.06|53.04|53.05|2787
1591721400|2020-06-09 16:50:00|53.05|53.08|53.05|53.05|7026
1591721700|2020-06-09 16:55:00|53.06|53.13|53.06|53.13|7193
1591722000|2020-06-09 17:00:00|53.145|53.175|53.125|53.14|15461
1591722300|2020-06-09 17:05:00|53.131|53.131|53.11|53.12|4005
1591722600|2020-06-09 17:10:00|53.11|53.12|53.1|53.1|6446
1591722900|2020-06-09 17:15:00|53.108|53.15|53.1|53.135|4611
1591723200|2020-06-09 17:20:00|53.135|53.15|53.12|53.15|7928
1591723500|2020-06-09 17:25:00|53.14|53.17|53.14|53.15|9656
1591723800|2020-06-09 17:30:00|53.14|53.145|53.07|53.075|5948
1591724100|2020-06-09 17:35:00|53.08|53.12|53.08|53.11|2809
1591724400|2020-06-09 17:40:00|53.12|53.155|53.115|53.14|7144
1591724700|2020-06-09 17:45:00|53.15|53.15|53.115|53.14|4789
1591725000|2020-06-09 17:50:00|53.13|53.16|53.11|53.11|6926
1591725300|2020-06-09 17:55:00|53.11|53.115|53.082|53.09|2680
1591725600|2020-06-09 18:00:00|53.09|53.09|53.04|53.075|3210
1591725900|2020-06-09 18:05:00|53.07|53.075|53.02|53.03|6325
1591726200|2020-06-09 18:10:00|53.04|53.05|53.02|53.03|6915
1591726500|2020-06-09 18:15:00|53.03|53.09|53.02|53.04|16218
1591726800|2020-06-09 18:20:00|53.04|53.06|53.026|53.05|4436
1591727100|2020-06-09 18:25:00|53.055|53.06|53.04|53.05|3960
1591727400|2020-06-09 18:30:00|53.05|53.09|53.035|53.09|7160
1591727700|2020-06-09 18:35:00|53.09|53.09|53.06|53.06|5874
1591728000|2020-06-09 18:40:00|53.064|53.095|53.06|53.08|7152
1591728300|2020-06-09 18:45:00|53.07|53.09|53.03|53.062|8810
1591728600|2020-06-09 18:50:00|53.07|53.09|53.045|53.09|11082
1591728900|2020-06-09 18:55:00|53.075|53.085|53.062|53.08|6223
1591729200|2020-06-09 19:00:00|53.08|53.08|53.035|53.04|6314
1591729500|2020-06-09 19:05:00|53.05|53.075|53.045|53.07|7282
1591729800|2020-06-09 19:10:00|53.07|53.09|53.055|53.09|4711
1591730100|2020-06-09 19:15:00|53.1|53.13|53.1|53.12|8723
1591730400|2020-06-09 19:20:00|53.145|53.18|53.145|53.15|5211
1591730700|2020-06-09 19:25:00|53.14|53.16|53.135|53.15|8007
1591731000|2020-06-09 19:30:00|53.15|53.15|53.09|53.095|13031
1591731300|2020-06-09 19:35:00|53.1|53.12|53.08|53.115|7798
1591731600|2020-06-09 19:40:00|53.12|53.132|53.08|53.08|7149
1591731900|2020-06-09 19:45:00|53.08|53.095|53.035|53.04|19695
1591732200|2020-06-09 19:50:00|53.04|53.04|52.92|52.945|34388
1591732500|2020-06-09 19:55:00|52.945|53.02|52.94|52.98|46161
1591732800|2020-06-09 20:00:00|52.99|52.99|52.99|52.99|0
1591733700|2020-06-09 20:15:00|52.99|52.99|52.99|52.99|0
1591737600|2020-06-09 21:20:00|52.99|52.99|52.99|52.99|0
1591776900|2020-06-10 08:15:00|53.5|53.5|53.5|53.5|0
1591779300|2020-06-10 08:55:00|53.65|53.65|53.65|53.65|0
1591780800|2020-06-10 09:20:00|53.7|53.7|53.7|53.7|0
1591781400|2020-06-10 09:30:00|53.55|53.55|53.55|53.55|0
1591787400|2020-06-10 11:10:00|53.67|53.72|53.67|53.71|0
1591787700|2020-06-10 11:15:00|53.71|53.71|53.71|53.71|0
1591788000|2020-06-10 11:20:00|53.72|53.72|53.69|53.69|0
1591788300|2020-06-10 11:25:00|53.74|53.75|53.74|53.75|0
1591788600|2020-06-10 11:30:00|53.74|53.74|53.74|53.74|0
1591788900|2020-06-10 11:35:00|53.76|53.77|53.75|53.77|0
1591789200|2020-06-10 11:40:00|53.76|53.76|53.73|53.73|0
1591789500|2020-06-10 11:45:00|53.72|53.72|53.72|53.72|0
1591789800|2020-06-10 11:50:00|53.72|53.79|53.72|53.77|0
1591791900|2020-06-10 12:25:00|53.59|53.59|53.57|53.57|0
1591792800|2020-06-10 12:40:00|53.54|53.54|53.51|53.51|0
1591793100|2020-06-10 12:45:00|53.55|53.55|53.5|53.5|0
1591793400|2020-06-10 12:50:00|53.53|53.53|53.53|53.53|0
1591793700|2020-06-10 12:55:00|53.47|53.47|53.47|53.47|0
1591794000|2020-06-10 13:00:00|53.49|53.49|53.49|53.49|0
1591794300|2020-06-10 13:05:00|53.48|53.48|53.48|53.48|0
1591794600|2020-06-10 13:10:00|53.56|53.56|53.56|53.56|0
1591794900|2020-06-10 13:15:00|53.58|53.64|53.5|53.53|0
1591795200|2020-06-10 13:20:00|53.52|53.55|53.5|53.51|0
1591795500|2020-06-10 13:25:00|53.52|53.54|53.46|53.47|0
1591795800|2020-06-10 13:30:00|53.62|53.66|53.6|53.61|53350
1591796100|2020-06-10 13:35:00|53.605|53.7|53.605|53.69|90089
1591796400|2020-06-10 13:40:00|53.7|53.7|53.59|53.65|41349
1591796700|2020-06-10 13:45:00|53.67|53.845|53.67|53.845|39733
1591797000|2020-06-10 13:50:00|53.85|53.88|53.73|53.8|40930
1591797300|2020-06-10 13:55:00|53.79|53.845|53.79|53.83|28102
1591797600|2020-06-10 14:00:00|53.84|53.9|53.8|53.81|23212
1591797900|2020-06-10 14:05:00|53.79|53.79|53.703|53.76|39714
1591798200|2020-06-10 14:10:00|53.75|53.81|53.71|53.76|59994
1591798500|2020-06-10 14:15:00|53.77|53.84|53.73|53.8|29625
1591798800|2020-06-10 14:20:00|53.8|53.83|53.75|53.79|25592
1591799100|2020-06-10 14:25:00|53.79|53.83|53.66|53.68|32029
1591799400|2020-06-10 14:30:00|53.67|53.71|53.638|53.7|23472
1591799700|2020-06-10 14:35:00|53.695|53.695|53.61|53.61|8055
1591800000|2020-06-10 14:40:00|53.62|53.7|53.57|53.6|22903
1591800300|2020-06-10 14:45:00|53.595|53.62|53.58|53.6|20896
1591800600|2020-06-10 14:50:00|53.61|53.64|53.56|53.56|14638
1591800900|2020-06-10 14:55:00|53.55|53.577|53.505|53.555|63734
1591801200|2020-06-10 15:00:00|53.55|53.67|53.545|53.66|35181
1591801500|2020-06-10 15:05:00|53.67|53.775|53.66|53.66|16102
1591801800|2020-06-10 15:10:00|53.67|53.69|53.63|53.65|12184
1591802100|2020-06-10 15:15:00|53.67|53.685|53.635|53.652|11113
1591802400|2020-06-10 15:20:00|53.66|53.68|53.64|53.64|8572
1591802700|2020-06-10 15:25:00|53.64|53.64|53.57|53.58|20926
1591803000|2020-06-10 15:30:00|53.59|53.59|53.51|53.51|20303
1591803300|2020-06-10 15:35:00|53.5|53.51|53.45|53.49|58429
1591803600|2020-06-10 15:40:00|53.5|53.61|53.465|53.47|15675
1591803900|2020-06-10 15:45:00|53.48|53.48|53.36|53.37|18078
1591804200|2020-06-10 15:50:00|53.38|53.405|53.37|53.38|11024
1591804500|2020-06-10 15:55:00|53.38|53.38|53.31|53.32|7539
1591804800|2020-06-10 16:00:00|53.32|53.4|53.302|53.4|7536
1591805100|2020-06-10 16:05:00|53.39|53.395|53.36|53.39|4243
1591805400|2020-06-10 16:10:00|53.4|53.43|53.385|53.405|12680
1591805700|2020-06-10 16:15:00|53.42|53.47|53.42|53.44|7326
1591806000|2020-06-10 16:20:00|53.44|53.45|53.44|53.44|4564
1591806300|2020-06-10 16:25:00|53.45|53.465|53.44|53.465|4132
1591806600|2020-06-10 16:30:00|53.46|53.496|53.445|53.48|20230
1591806900|2020-06-10 16:35:00|53.49|53.49|53.45|53.47|3385
1591807200|2020-06-10 16:40:00|53.465|53.5|53.465|53.485|6534
1591807500|2020-06-10 16:45:00|53.48|53.49|53.48|53.48|7221
1591807800|2020-06-10 16:50:00|53.485|53.495|53.46|53.47|18583
1591808100|2020-06-10 16:55:00|53.46|53.465|53.44|53.44|9836
1591808400|2020-06-10 17:00:00|53.43|53.45|53.4|53.43|12075
1591808700|2020-06-10 17:05:00|53.425|53.45|53.425|53.43|5161
1591809000|2020-06-10 17:10:00|53.43|53.455|53.4|53.41|6362
1591809300|2020-06-10 17:15:00|53.415|53.417|53.381|53.381|9175
1591809600|2020-06-10 17:20:00|53.39|53.42|53.39|53.395|6406
1591809900|2020-06-10 17:25:00|53.39|53.4|53.385|53.39|4646
1591810200|2020-06-10 17:30:00|53.39|53.425|53.39|53.42|7812
1591810500|2020-06-10 17:35:00|53.42|53.42|53.39|53.395|7334
1591810800|2020-06-10 17:40:00|53.39|53.41|53.39|53.39|6992
1591811100|2020-06-10 17:45:00|53.385|53.397|53.37|53.395|12545
1591811400|2020-06-10 17:50:00|53.39|53.42|53.38|53.39|12540
1591811700|2020-06-10 17:55:00|53.4|53.42|53.4|53.419|3723
1591812000|2020-06-10 18:00:00|53.43|53.57|53.28|53.57|22432
1591812300|2020-06-10 18:05:00|53.559|53.583|53.55|53.58|5256
1591812600|2020-06-10 18:10:00|53.59|53.68|53.59|53.68|8922
1591812900|2020-06-10 18:15:00|53.67|53.78|53.67|53.78|19922
1591813200|2020-06-10 18:20:00|53.79|53.795|53.68|53.7|13322
1591813500|2020-06-10 18:25:00|53.71|53.74|53.66|53.68|14169
1591813800|2020-06-10 18:30:00|53.68|53.7|53.6|53.6|14235
1591814100|2020-06-10 18:35:00|53.6|53.645|53.575|53.58|8820
1591814400|2020-06-10 18:40:00|53.57|53.59|53.45|53.59|16367
1591814700|2020-06-10 18:45:00|53.57|53.62|53.51|53.52|14046
1591815000|2020-06-10 18:50:00|53.49|53.53|53.32|53.35|11819
1591815300|2020-06-10 18:55:00|53.34|53.39|53.3|53.39|17843
1591815600|2020-06-10 19:00:00|53.38|53.38|53.25|53.29|22671
1591815900|2020-06-10 19:05:00|53.29|53.45|53.29|53.425|21358
1591816200|2020-06-10 19:10:00|53.415|53.47|53.39|53.45|13340
1591816500|2020-06-10 19:15:00|53.44|53.52|53.435|53.52|17201
1591816800|2020-06-10 19:20:00|53.515|53.515|53.44|53.46|10762
1591817100|2020-06-10 19:25:00|53.47|53.63|53.44|53.62|15150
1591817400|2020-06-10 19:30:00|53.615|53.64|53.56|53.59|15600
1591817700|2020-06-10 19:35:00|53.59|53.63|53.555|53.63|19219
1591818000|2020-06-10 19:40:00|53.62|53.636|53.59|53.63|18839
1591818300|2020-06-10 19:45:00|53.62|53.62|53.47|53.52|17998
1591818600|2020-06-10 19:50:00|53.51|53.62|53.48|53.575|34149
1591818900|2020-06-10 19:55:00|53.57|53.57|53.44|53.46|48160
1591819200|2020-06-10 20:00:00|53.46|53.46|53.46|53.46|0
1591820100|2020-06-10 20:15:00|53.46|53.46|53.46|53.46|0
1591863900|2020-06-11 08:25:00|55.38|55.58|55.36|55.58|0
1591864200|2020-06-11 08:30:00|55.54|55.54|55.46|55.49|0
1591864500|2020-06-11 08:35:00|55.5|55.5|55.5|55.5|0
1591864800|2020-06-11 08:40:00|55.42|55.43|55.36|55.36|0
1591865100|2020-06-11 08:45:00|55.33|55.36|55.32|55.36|0
1591865400|2020-06-11 08:50:00|55.35|55.35|55.35|55.35|0
1591866000|2020-06-11 09:00:00|55.2|55.2|55.2|55.2|0
1591873800|2020-06-11 11:10:00|54.54|54.57|54.4|54.4|0
1591874100|2020-06-11 11:15:00|54.42|54.43|54.34|54.42|0
1591874400|2020-06-11 11:20:00|54.37|54.38|54.2|54.2|0
1591874700|2020-06-11 11:25:00|54.25|54.25|54.25|54.25|0
1591875000|2020-06-11 11:30:00|54.25|54.25|54.25|54.25|0
1591875900|2020-06-11 11:45:00|54.43|54.44|54.33|54.41|0
1591876200|2020-06-11 11:50:00|54.43|54.46|54.42|54.45|0
1591876500|2020-06-11 11:55:00|54.46|54.5|54.45|54.47|0
1591876800|2020-06-11 12:00:00|54.49|54.56|54.43|54.43|0
1591877100|2020-06-11 12:05:00|54.44|54.48|54.32|54.38|0
1591877400|2020-06-11 12:10:00|54.4|54.42|54.35|54.39|0
1591877700|2020-06-11 12:15:00|54.25|54.47|54.25|54.37|0
1591878000|2020-06-11 12:20:00|54.38|54.43|54.34|54.39|0
1591878300|2020-06-11 12:25:00|54.38|54.44|54.35|54.44|0
1591878600|2020-06-11 12:30:00|54.45|54.45|54.34|54.36|0
1591878900|2020-06-11 12:35:00|54.34|54.35|54.13|54.22|0
1591879200|2020-06-11 12:40:00|54.27|54.27|54.22|54.27|0
1591879500|2020-06-11 12:45:00|54.21|54.26|54.16|54.16|0
1591879800|2020-06-11 12:50:00|54.15|54.18|54.03|54.03|0
1591880100|2020-06-11 12:55:00|54.07|54.16|54.02|54.12|0
1591880400|2020-06-11 13:00:00|54.08|54.12|54.08|54.1|0
1591880700|2020-06-11 13:05:00|54.07|54.12|54.06|54.09|0
1591881000|2020-06-11 13:10:00|54.09|54.19|54.08|54.19|0
1591881300|2020-06-11 13:15:00|54.19|54.24|54.15|54.15|0
1591881600|2020-06-11 13:20:00|54.16|54.24|54.16|54.24|0
1591881900|2020-06-11 13:25:00|54.23|54.25|54.19|54.21|0
1591882200|2020-06-11 13:30:00|54.23|54.24|54.13|54.2|329596
1591882500|2020-06-11 13:35:00|54.14|54.17|54.085|54.09|344884
1591882800|2020-06-11 13:40:00|54.08|54.3|54.06|54.29|127234
1591883100|2020-06-11 13:45:00|54.28|54.44|54.26|54.32|109290
1591883400|2020-06-11 13:50:00|54.32|54.4|54.3|54.32|73333
1591883700|2020-06-11 13:55:00|54.32|54.43|54.31|54.39|113955
1591884000|2020-06-11 14:00:00|54.39|54.41|54.18|54.2|157802
1591884300|2020-06-11 14:05:00|54.2|54.34|54.2|54.3|125294
1591884600|2020-06-11 14:10:00|54.29|54.35|54.24|54.33|129363
1591884900|2020-06-11 14:15:00|54.32|54.36|54.27|54.32|107403
1591885200|2020-06-11 14:20:00|54.32|54.34|54.25|54.28|126480
1591885500|2020-06-11 14:25:00|54.27|54.27|54.12|54.155|89765
1591885800|2020-06-11 14:30:00|54.145|54.2|54.1|54.18|87925
1591886100|2020-06-11 14:35:00|54.18|54.22|54.145|54.15|422659
1591886400|2020-06-11 14:40:00|54.14|54.19|54.11|54.17|118091
1591886700|2020-06-11 14:45:00|54.175|54.2|54.085|54.09|118772
1591887000|2020-06-11 14:50:00|54.075|54.15|54.025|54.13|75732
1591887300|2020-06-11 14:55:00|54.13|54.16|54.06|54.13|55063
1591887600|2020-06-11 15:00:00|54.12|54.15|54.06|54.14|30269
1591887900|2020-06-11 15:05:00|54.13|54.18|54.1|54.13|49009
1591888200|2020-06-11 15:10:00|54.13|54.14|54.03|54.03|44668
1591888500|2020-06-11 15:15:00|54.05|54.28|54.03|54.27|88189
1591888800|2020-06-11 15:20:00|54.27|54.28|54.1|54.1|22582
1591889100|2020-06-11 15:25:00|54.095|54.1|54.01|54.07|26047
1591889400|2020-06-11 15:30:00|54.06|54.11|53.895|53.91|84275
1591889700|2020-06-11 15:35:00|53.91|53.92|53.7|53.7|31252
1591890000|2020-06-11 15:40:00|53.7|53.72|53.63|53.64|31912
1591890300|2020-06-11 15:45:00|53.65|53.65|53.52|53.52|36160
1591890600|2020-06-11 15:50:00|53.51|53.6|53.49|53.545|34847
1591890900|2020-06-11 15:55:00|53.53|53.6|53.525|53.6|48037
1591891200|2020-06-11 16:00:00|53.59|53.59|53.51|53.55|22121
1591891500|2020-06-11 16:05:00|53.54|53.56|53.47|53.475|22420
1591891800|2020-06-11 16:10:00|53.48|53.52|53.465|53.505|24192
1591892100|2020-06-11 16:15:00|53.51|53.515|53.395|53.425|30864
1591892400|2020-06-11 16:20:00|53.425|53.465|53.345|53.38|39464
1591892700|2020-06-11 16:25:00|53.36|53.42|53.35|53.42|25865
1591893000|2020-06-11 16:30:00|53.41|53.54|53.41|53.48|16812
1591893300|2020-06-11 16:35:00|53.48|53.5|53.41|53.413|12103
1591893600|2020-06-11 16:40:00|53.41|53.44|53.34|53.355|30254
1591893900|2020-06-11 16:45:00|53.36|53.46|53.34|53.35|33490
1591894200|2020-06-11 16:50:00|53.355|53.365|53.26|53.26|26810
1591894500|2020-06-11 16:55:00|53.25|53.33|53.24|53.305|20765
1591894800|2020-06-11 17:00:00|53.3|53.41|53.28|53.4|26946
1591895100|2020-06-11 17:05:00|53.4|53.41|53.33|53.4|18902
1591895400|2020-06-11 17:10:00|53.39|53.44|53.36|53.42|18174
1591895700|2020-06-11 17:15:00|53.415|53.43|53.36|53.38|22424
1591896000|2020-06-11 17:20:00|53.38|53.445|53.38|53.43|16755
1591896300|2020-06-11 17:25:00|53.44|53.44|53.335|53.34|13756
1591896600|2020-06-11 17:30:00|53.315|53.37|53.3|53.36|16186
1591896900|2020-06-11 17:35:00|53.35|53.36|53.271|53.31|56442
1591897200|2020-06-11 17:40:00|53.3|53.33|53.24|53.26|22728
1591897500|2020-06-11 17:45:00|53.26|53.34|53.25|53.33|26006
1591897800|2020-06-11 17:50:00|53.33|53.375|53.29|53.37|37288
1591898100|2020-06-11 17:55:00|53.38|53.42|53.34|53.39|24093
1591898400|2020-06-11 18:00:00|53.38|53.38|53.31|53.34|35088
1591898700|2020-06-11 18:05:00|53.345|53.43|53.325|53.33|33189
1591899000|2020-06-11 18:10:00|53.32|53.34|53.25|53.29|43785
1591899300|2020-06-11 18:15:00|53.29|53.31|53.28|53.29|30311
1591899600|2020-06-11 18:20:00|53.28|53.34|53.275|53.325|23179
1591899900|2020-06-11 18:25:00|53.33|53.345|53.265|53.29|16578
1591900200|2020-06-11 18:30:00|53.29|53.32|53.205|53.24|38641
1591900500|2020-06-11 18:35:00|53.25|53.28|53.23|53.25|37311
1591900800|2020-06-11 18:40:00|53.26|53.27|53.15|53.205|29838
1591901100|2020-06-11 18:45:00|53.2|53.25|53.17|53.215|43774
1591901400|2020-06-11 18:50:00|53.22|53.27|53.12|53.14|48784
1591901700|2020-06-11 18:55:00|53.14|53.17|53.05|53.12|44405
1591902000|2020-06-11 19:00:00|53.11|53.18|53.07|53.18|25033
1591902300|2020-06-11 19:05:00|53.18|53.21|53.105|53.18|33300
1591902600|2020-06-11 19:10:00|53.16|53.22|53.11|53.14|31414
1591902900|2020-06-11 19:15:00|53.13|53.17|53.035|53.14|54776
1591903200|2020-06-11 19:20:00|53.15|53.16|53.06|53.08|50179
1591903500|2020-06-11 19:25:00|53.08|53.115|53.045|53.05|57930
1591903800|2020-06-11 19:30:00|53.04|53.05|52.94|52.975|84990
1591904100|2020-06-11 19:35:00|52.96|53.05|52.93|52.98|60156
1591904400|2020-06-11 19:40:00|52.96|53.2|52.96|53.195|42628
1591904700|2020-06-11 19:45:00|53.2|53.2|53.12|53.14|80056
1591905000|2020-06-11 19:50:00|53.13|53.181|53.1|53.16|145403
1591905300|2020-06-11 19:55:00|53.15|53.28|53.15|53.26|195640
1591905600|2020-06-11 20:00:00|53.26|53.26|53.26|53.26|0
1591906500|2020-06-11 20:15:00|53.26|53.26|53.26|53.26|0
1591917600|2020-06-11 23:20:00|53.3|53.3|53.3|53.3|0
1591957500|2020-06-12 10:25:00|53.29|53.29|53.29|53.29|0
1591959000|2020-06-12 10:50:00|53.4|53.4|53.38|53.38|0
1591959300|2020-06-12 10:55:00|53.35|53.35|53.35|53.35|0
1591961400|2020-06-12 11:30:00|53.24|53.24|53.24|53.24|0
1591962600|2020-06-12 11:50:00|53.28|53.28|53.26|53.26|0
1591962900|2020-06-12 11:55:00|53.32|53.32|53.32|53.32|0
1591963200|2020-06-12 12:00:00|53.3|53.31|53.23|53.23|0
1591963500|2020-06-12 12:05:00|53.23|53.25|53.21|53.22|0
1591963800|2020-06-12 12:10:00|53.18|53.3|53.18|53.3|0
1591964100|2020-06-12 12:15:00|53.25|53.25|53.22|53.22|0
1591964400|2020-06-12 12:20:00|53.2|53.21|53.2|53.21|0
1591964700|2020-06-12 12:25:00|53.17|53.17|53.1|53.148|0
1591965300|2020-06-12 12:35:00|53.13|53.13|53.13|53.13|0
1591965600|2020-06-12 12:40:00|53.07|53.07|53.05|53.05|0
1591965900|2020-06-12 12:45:00|53.14|53.14|53.14|53.14|0
1591966800|2020-06-12 13:00:00|53.14|53.14|53.14|53.14|0
1591967400|2020-06-12 13:10:00|53.22|53.25|53.15|53.21|0
1591967700|2020-06-12 13:15:00|53.22|53.22|53.13|53.14|0
1591968000|2020-06-12 13:20:00|53.14|53.14|53.14|53.14|0
1591968300|2020-06-12 13:25:00|53.22|53.35|53.22|53.33|0
1591968600|2020-06-12 13:30:00|53.46|53.55|53.45|53.55|100757
1591968900|2020-06-12 13:35:00|53.549|53.585|53.43|53.52|100415
1591969200|2020-06-12 13:40:00|53.52|53.61|53.49|53.54|47997
1591969500|2020-06-12 13:45:00|53.535|53.58|53.5|53.53|46691
1591969800|2020-06-12 13:50:00|53.55|53.6|53.52|53.57|46022
1591970100|2020-06-12 13:55:00|53.57|53.59|53.42|53.43|63123
1591970400|2020-06-12 14:00:00|53.43|53.51|53.41|53.48|87209
1591970700|2020-06-12 14:05:00|53.48|53.54|53.44|53.53|61007
1591971000|2020-06-12 14:10:00|53.53|53.53|53.44|53.46|45388
1591971300|2020-06-12 14:15:00|53.46|53.5|53.45|53.45|41863
1591971600|2020-06-12 14:20:00|53.44|53.59|53.44|53.575|45893
1591971900|2020-06-12 14:25:00|53.58|53.59|53.5|53.5|55036
1591972200|2020-06-12 14:30:00|53.53|53.6|53.505|53.56|70756
1591972500|2020-06-12 14:35:00|53.56|53.57|53.46|53.5|83482
1591972800|2020-06-12 14:40:00|53.5|53.56|53.46|53.5|43822
1591973100|2020-06-12 14:45:00|53.49|53.58|53.47|53.55|60637
1591973400|2020-06-12 14:50:00|53.53|53.545|53.39|53.4|90910
1591973700|2020-06-12 14:55:00|53.405|53.48|53.32|53.36|123687
1591974000|2020-06-12 15:00:00|53.36|53.42|53.21|53.215|134639
1591974300|2020-06-12 15:05:00|53.22|53.44|53.22|53.42|59201
1591974600|2020-06-12 15:10:00|53.42|53.445|53.3|53.3|107477
1591974900|2020-06-12 15:15:00|53.295|53.35|53.12|53.13|111223
1591975200|2020-06-12 15:20:00|53.13|53.245|53.08|53.105|55486
1591975500|2020-06-12 15:25:00|53.12|53.27|53.07|53.21|77571
1591975800|2020-06-12 15:30:00|53.22|53.265|53.13|53.23|71168
1591976100|2020-06-12 15:35:00|53.225|53.475|53.22|53.44|129207
1591976400|2020-06-12 15:40:00|53.44|53.44|53.37|53.39|9506
1591976700|2020-06-12 15:45:00|53.39|53.49|53.37|53.38|32273
1591977000|2020-06-12 15:50:00|53.37|53.43|53.36|53.41|18991
1591977300|2020-06-12 15:55:00|53.41|53.51|53.39|53.49|14214
1591977600|2020-06-12 16:00:00|53.48|53.585|53.47|53.58|18732
1591977900|2020-06-12 16:05:00|53.59|53.62|53.56|53.56|17060
1591978200|2020-06-12 16:10:00|53.55|53.585|53.51|53.585|22587
1591978500|2020-06-12 16:15:00|53.585|53.66|53.555|53.66|87152
1591978800|2020-06-12 16:20:00|53.65|53.65|53.52|53.545|39967
1591979100|2020-06-12 16:25:00|53.54|53.6|53.5|53.54|36136
1591979400|2020-06-12 16:30:00|53.54|53.54|53.471|53.48|22841
1591979700|2020-06-12 16:35:00|53.48|53.51|53.43|53.48|20913
1591980000|2020-06-12 16:40:00|53.48|53.53|53.48|53.49|20760
1591980300|2020-06-12 16:45:00|53.48|53.48|53.36|53.36|11865
1591980600|2020-06-12 16:50:00|53.37|53.43|53.37|53.41|14942
1591980900|2020-06-12 16:55:00|53.425|53.44|53.33|53.33|23278
1591981200|2020-06-12 17:00:00|53.33|53.345|53.28|53.3|10348
1591981500|2020-06-12 17:05:00|53.295|53.3|53.25|53.28|24275
1591981800|2020-06-12 17:10:00|53.27|53.275|53.22|53.22|11744
1591982100|2020-06-12 17:15:00|53.22|53.225|53.13|53.145|22113
1591982400|2020-06-12 17:20:00|53.15|53.22|53.11|53.11|41413
1591982700|2020-06-12 17:25:00|53.12|53.175|53.06|53.07|12525
1591983000|2020-06-12 17:30:00|53.08|53.105|52.96|52.96|18864
1591983300|2020-06-12 17:35:00|52.96|53|52.87|52.92|16189
1591983600|2020-06-12 17:40:00|52.92|52.98|52.885|52.91|19882
1591983900|2020-06-12 17:45:00|52.905|52.94|52.83|52.86|24483
1591984200|2020-06-12 17:50:00|52.86|52.93|52.805|52.93|26085
1591984500|2020-06-12 17:55:00|52.93|52.98|52.89|52.92|27166
1591984800|2020-06-12 18:00:00|52.92|53.08|52.91|53.05|32373
1591985100|2020-06-12 18:05:00|53.04|53.04|52.91|52.91|17533
1591985400|2020-06-12 18:10:00|52.935|53.06|52.935|52.95|31792
1591985700|2020-06-12 18:15:00|52.95|53.02|52.915|52.975|15856
1591986000|2020-06-12 18:20:00|52.98|53.01|52.94|52.96|19298
1591986300|2020-06-12 18:25:00|52.96|53.05|52.96|53|17518
1591986600|2020-06-12 18:30:00|53.01|53.14|53|53.065|29355
1591986900|2020-06-12 18:35:00|53.08|53.12|53.06|53.1|19403
1591987200|2020-06-12 18:40:00|53.1|53.14|53.07|53.1|22632
1591987500|2020-06-12 18:45:00|53.12|53.235|53.12|53.17|18791
1591987800|2020-06-12 18:50:00|53.18|53.26|53.16|53.26|15729
1591988100|2020-06-12 18:55:00|53.27|53.27|53.18|53.24|20269
1591988400|2020-06-12 19:00:00|53.24|53.34|53.24|53.31|36038
1591988700|2020-06-12 19:05:00|53.325|53.405|53.295|53.35|41748
1591989000|2020-06-12 19:10:00|53.35|53.4|53.35|53.365|20196
1591989300|2020-06-12 19:15:00|53.365|53.37|53.235|53.28|31802
1591989600|2020-06-12 19:20:00|53.285|53.31|53.2|53.21|51575
1591989900|2020-06-12 19:25:00|53.205|53.245|53.14|53.2|35689
1591990200|2020-06-12 19:30:00|53.21|53.23|53.105|53.165|64102
1591990500|2020-06-12 19:35:00|53.17|53.24|53.07|53.11|53193
1591990800|2020-06-12 19:40:00|53.13|53.19|53.095|53.18|31500
1591991100|2020-06-12 19:45:00|53.18|53.365|53.18|53.365|71740
1591991400|2020-06-12 19:50:00|53.37|53.46|53.37|53.39|99000
1591991700|2020-06-12 19:55:00|53.39|53.44|53.37|53.375|165453
1591992000|2020-06-12 20:00:00|53.38|53.38|53.38|53.38|16490
1591992900|2020-06-12 20:15:00|53.38|53.38|53.38|53.38|0
1591994100|2020-06-12 20:35:00|53|53|52.9|52.9|0
1591994700|2020-06-12 20:45:00|53.04|53.04|53.04|53.04|0
1591996800|2020-06-12 21:20:00|53.38|53.38|53.38|53.38|0
1592209500|2020-06-15 08:25:00|51.69|51.69|51.69|51.69|0
1592213700|2020-06-15 09:35:00|52.59|52.59|52.59|52.59|0
1592215200|2020-06-15 10:00:00|52.58|52.58|52.58|52.58|0
1592218800|2020-06-15 11:00:00|52.45|52.45|52.45|52.45|0
1592221800|2020-06-15 11:50:00|52.69|52.69|52.69|52.69|0
1592225400|2020-06-15 12:50:00|53.02|53.02|53.02|53.02|0
1592227200|2020-06-15 13:20:00|52.84|52.84|52.84|52.84|0
1592227500|2020-06-15 13:25:00|52.77|52.77|52.77|52.77|0
1592227800|2020-06-15 13:30:00|52.66|52.69|52.49|52.49|77543
1592228100|2020-06-15 13:35:00|52.48|52.65|52.465|52.64|42735
1592228400|2020-06-15 13:40:00|52.64|52.74|52.6|52.63|37691
1592228700|2020-06-15 13:45:00|52.63|52.65|52.49|52.55|35183
1592229000|2020-06-15 13:50:00|52.55|52.65|52.5|52.6|53022
1592229300|2020-06-15 13:55:00|52.61|52.855|52.61|52.84|51239
1592229600|2020-06-15 14:00:00|52.84|52.88|52.755|52.87|47821
1592229900|2020-06-15 14:05:00|52.88|52.95|52.85|52.92|43899
1592230200|2020-06-15 14:10:00|52.92|52.98|52.9|52.91|19178
1592230500|2020-06-15 14:15:00|52.91|52.96|52.86|52.96|30286
1592230800|2020-06-15 14:20:00|52.94|52.95|52.82|52.84|26430
1592231100|2020-06-15 14:25:00|52.84|52.88|52.8|52.8|19852
1592231400|2020-06-15 14:30:00|52.8|52.93|52.79|52.93|19505
1592231700|2020-06-15 14:35:00|52.94|53.04|52.91|52.92|24664
1592232000|2020-06-15 14:40:00|52.88|53|52.88|52.98|24648
1592232300|2020-06-15 14:45:00|52.98|53.15|52.97|53.12|29037
1592232600|2020-06-15 14:50:00|53.12|53.15|53.07|53.13|28110
1592232900|2020-06-15 14:55:00|53.12|53.125|52.94|52.96|52637
1592233200|2020-06-15 15:00:00|52.95|53.17|52.93|53.17|33264
1592233500|2020-06-15 15:05:00|53.16|53.19|53.12|53.16|24061
1592233800|2020-06-15 15:10:00|53.16|53.195|53.1|53.19|36794
1592234100|2020-06-15 15:15:00|53.195|53.195|53.12|53.17|31863
1592234400|2020-06-15 15:20:00|53.16|53.2|53.09|53.2|37350
1592234700|2020-06-15 15:25:00|53.2|53.21|53.03|53.04|23824
1592235000|2020-06-15 15:30:00|53.04|53.09|52.94|52.94|124514
1592235300|2020-06-15 15:35:00|52.94|53.12|52.94|53.11|23985
1592235600|2020-06-15 15:40:00|53.12|53.13|53.02|53.025|9847
1592235900|2020-06-15 15:45:00|53.02|53.03|52.97|53.03|47509
1592236200|2020-06-15 15:50:00|53.03|53.07|53|53|11700
1592236500|2020-06-15 15:55:00|53.02|53.105|53.02|53.08|13567
1592236800|2020-06-15 16:00:00|53.07|53.21|53.04|53.21|25039
1592237100|2020-06-15 16:05:00|53.21|53.23|53.17|53.19|11016
1592237400|2020-06-15 16:10:00|53.195|53.2|53.16|53.16|8478
1592237700|2020-06-15 16:15:00|53.15|53.26|53.14|53.22|12612
1592238000|2020-06-15 16:20:00|53.22|53.24|53.2|53.22|10523
1592238300|2020-06-15 16:25:00|53.21|53.235|53.19|53.195|7518
1592238600|2020-06-15 16:30:00|53.19|53.19|53.14|53.149|12393
1592238900|2020-06-15 16:35:00|53.16|53.22|53.16|53.2|8292
1592239200|2020-06-15 16:40:00|53.2|53.22|53.17|53.17|8537
1592239500|2020-06-15 16:45:00|53.17|53.21|53.145|53.18|12811
1592239800|2020-06-15 16:50:00|53.16|53.17|53.125|53.16|12073
1592240100|2020-06-15 16:55:00|53.14|53.17|53.115|53.17|18292
1592240400|2020-06-15 17:00:00|53.17|53.18|53.14|53.18|11543
1592240700|2020-06-15 17:05:00|53.18|53.21|53.16|53.21|9475
1592241000|2020-06-15 17:10:00|53.2|53.24|53.2|53.215|14894
1592241300|2020-06-15 17:15:00|53.21|53.26|53.2|53.21|13072
1592241600|2020-06-15 17:20:00|53.22|53.235|53.18|53.21|11297
1592241900|2020-06-15 17:25:00|53.21|53.21|53.15|53.16|12655
1592242200|2020-06-15 17:30:00|53.15|53.18|53.135|53.165|12875
1592242500|2020-06-15 17:35:00|53.17|53.22|53.17|53.2|17726
1592242800|2020-06-15 17:40:00|53.195|53.2|53.15|53.15|7974
1592243100|2020-06-15 17:45:00|53.15|53.18|53.15|53.16|6716
1592243400|2020-06-15 17:50:00|53.16|53.21|53.155|53.16|20094
1592243700|2020-06-15 17:55:00|53.16|53.185|53.155|53.18|18451
1592244000|2020-06-15 18:00:00|53.21|53.49|53.21|53.475|26423
1592244300|2020-06-15 18:05:00|53.47|53.54|53.46|53.5|20546
1592244600|2020-06-15 18:10:00|53.51|53.585|53.49|53.58|16946
1592244900|2020-06-15 18:15:00|53.59|53.71|53.59|53.7|166351
1592245200|2020-06-15 18:20:00|53.72|53.725|53.63|53.66|9469
1592245500|2020-06-15 18:25:00|53.67|53.68|53.61|53.62|11346
1592245800|2020-06-15 18:30:00|53.62|53.655|53.445|53.45|28773
1592246100|2020-06-15 18:35:00|53.465|53.524|53.465|53.51|14184
1592246400|2020-06-15 18:40:00|53.51|53.55|53.45|53.46|24285
1592246700|2020-06-15 18:45:00|53.47|53.49|53.42|53.44|14548
1592247000|2020-06-15 18:50:00|53.45|53.45|53.34|53.39|14868
1592247300|2020-06-15 18:55:00|53.39|53.435|53.39|53.4|14896
1592247600|2020-06-15 19:00:00|53.43|53.539|53.43|53.49|12518
1592247900|2020-06-15 19:05:00|53.49|53.49|53.43|53.445|14337
1592248200|2020-06-15 19:10:00|53.46|53.49|53.44|53.445|31527
1592248500|2020-06-15 19:15:00|53.44|53.49|53.43|53.445|26096
1592248800|2020-06-15 19:20:00|53.44|53.45|53.39|53.43|11380
1592249100|2020-06-15 19:25:00|53.44|53.47|53.33|53.33|18975
1592249400|2020-06-15 19:30:00|53.33|53.35|53.23|53.25|28995
1592249700|2020-06-15 19:35:00|53.26|53.265|53.19|53.25|32177
1592250000|2020-06-15 19:40:00|53.24|53.29|53.18|53.27|27181
1592250300|2020-06-15 19:45:00|53.29|53.325|53.245|53.28|48280
1592250600|2020-06-15 19:50:00|53.28|53.415|53.28|53.41|31286
1592250900|2020-06-15 19:55:00|53.41|53.48|53.37|53.47|98536
1592251200|2020-06-15 20:00:00|53.47|53.47|53.47|53.47|0
1592252100|2020-06-15 20:15:00|53.47|53.53|53.47|53.47|0
1592295300|2020-06-16 08:15:00|53.73|53.73|53.73|53.73|0
1592298900|2020-06-16 09:15:00|54.14|54.14|54.14|54.14|0
1592304300|2020-06-16 10:45:00|54.31|54.31|54.31|54.31|0
1592305800|2020-06-16 11:10:00|54.21|54.23|54.2|54.23|0
1592306100|2020-06-16 11:15:00|54.24|54.26|54.24|54.26|0
1592306700|2020-06-16 11:25:00|54.16|54.16|54.11|54.14|0
1592307300|2020-06-16 11:35:00|54.21|54.21|54.21|54.21|0
1592311500|2020-06-16 12:45:00|54.56|54.56|54.56|54.56|0
1592311800|2020-06-16 12:50:00|54.48|54.48|54.48|54.48|0
1592314200|2020-06-16 13:30:00|54.4|54.59|54.36|54.54|126617
1592314500|2020-06-16 13:35:00|54.56|54.59|54.5|54.58|96650
1592314800|2020-06-16 13:40:00|54.58|54.63|54.53|54.62|61201
1592315100|2020-06-16 13:45:00|54.63|54.79|54.61|54.62|84606
1592315400|2020-06-16 13:50:00|54.63|54.63|54.505|54.55|73404
1592315700|2020-06-16 13:55:00|54.56|54.61|54.535|54.57|36509
1592316000|2020-06-16 14:00:00|54.58|54.61|54.515|54.53|53128
1592316300|2020-06-16 14:05:00|54.52|54.59|54.5|54.54|42460
1592316600|2020-06-16 14:10:00|54.54|54.63|54.52|54.63|37467
1592316900|2020-06-16 14:15:00|54.64|54.77|54.615|54.69|50122
1592317200|2020-06-16 14:20:00|54.67|54.75|54.63|54.74|38248
1592317500|2020-06-16 14:25:00|54.72|54.85|54.71|54.77|22861
1592317800|2020-06-16 14:30:00|54.77|54.81|54.69|54.7|35889
1592318100|2020-06-16 14:35:00|54.71|54.72|54.52|54.69|72390
1592318400|2020-06-16 14:40:00|54.68|54.72|54.57|54.62|30700
1592318700|2020-06-16 14:45:00|54.62|54.621|54.53|54.61|61132
1592319000|2020-06-16 14:50:00|54.61|54.61|54.39|54.46|44094
1592319300|2020-06-16 14:55:00|54.45|54.49|54.26|54.3|58318
1592319600|2020-06-16 15:00:00|54.28|54.31|54.03|54.3|104019
1592319900|2020-06-16 15:05:00|54.31|54.45|54.28|54.45|30928
1592320200|2020-06-16 15:10:00|54.46|54.57|54.39|54.55|36782
1592320500|2020-06-16 15:15:00|54.56|54.68|54.54|54.61|32716
1592320800|2020-06-16 15:20:00|54.61|54.73|54.59|54.695|69220
1592321100|2020-06-16 15:25:00|54.695|54.775|54.66|54.74|46734
1592321400|2020-06-16 15:30:00|54.77|54.79|54.69|54.79|85505
1592321700|2020-06-16 15:35:00|54.8|54.8|54.71|54.76|20276
1592322000|2020-06-16 15:40:00|54.76|54.795|54.72|54.727|24981
1592322300|2020-06-16 15:45:00|54.74|54.83|54.74|54.81|76750
1592322600|2020-06-16 15:50:00|54.82|54.86|54.79|54.79|15844
1592322900|2020-06-16 15:55:00|54.808|54.808|54.74|54.77|15784
1592323200|2020-06-16 16:00:00|54.77|54.79|54.69|54.721|8376
1592323500|2020-06-16 16:05:00|54.73|54.73|54.66|54.71|13436
1592323800|2020-06-16 16:10:00|54.71|54.725|54.65|54.725|13820
1592324100|2020-06-16 16:15:00|54.73|54.74|54.68|54.71|6882
1592324400|2020-06-16 16:20:00|54.72|54.746|54.7|54.7|12278
1592324700|2020-06-16 16:25:00|54.69|54.74|54.65|54.655|13254
1592325000|2020-06-16 16:30:00|54.65|54.74|54.65|54.735|11935
1592325300|2020-06-16 16:35:00|54.73|54.84|54.73|54.83|12564
1592325600|2020-06-16 16:40:00|54.83|54.845|54.795|54.795|9823
1592325900|2020-06-16 16:45:00|54.8|54.8|54.75|54.75|6163
1592326200|2020-06-16 16:50:00|54.75|54.76|54.74|54.755|21401
1592326500|2020-06-16 16:55:00|54.75|54.75|54.705|54.71|8952
1592326800|2020-06-16 17:00:00|54.72|54.78|54.72|54.74|18188
1592327100|2020-06-16 17:05:00|54.73|54.78|54.71|54.78|12156
1592327400|2020-06-16 17:10:00|54.78|54.82|54.775|54.82|10683
1592327700|2020-06-16 17:15:00|54.82|54.83|54.805|54.82|5636
1592328000|2020-06-16 17:20:00|54.8|54.813|54.79|54.813|9679
1592328300|2020-06-16 17:25:00|54.8|54.8|54.75|54.75|12897
1592328600|2020-06-16 17:30:00|54.75|54.75|54.691|54.695|13623
1592328900|2020-06-16 17:35:00|54.7|54.72|54.63|54.645|14581
1592329200|2020-06-16 17:40:00|54.65|54.7|54.65|54.68|11962
1592329500|2020-06-16 17:45:00|54.67|54.69|54.66|54.69|14580
1592329800|2020-06-16 17:50:00|54.69|54.72|54.64|54.675|26741
1592330100|2020-06-16 17:55:00|54.68|54.68|54.66|54.67|5769
1592330400|2020-06-16 18:00:00|54.68|54.73|54.67|54.71|14163
1592330700|2020-06-16 18:05:00|54.71|54.72|54.685|54.72|10802
1592331000|2020-06-16 18:10:00|54.73|54.78|54.72|54.77|8008
1592331300|2020-06-16 18:15:00|54.76|54.81|54.76|54.77|18404
1592331600|2020-06-16 18:20:00|54.763|54.785|54.59|54.66|42430
1592331900|2020-06-16 18:25:00|54.62|54.68|54.62|54.66|16289
1592332200|2020-06-16 18:30:00|54.68|54.75|54.68|54.7|19147
1592332500|2020-06-16 18:35:00|54.71|54.75|54.69|54.715|10823
1592332800|2020-06-16 18:40:00|54.7|54.71|54.65|54.66|22808
1592333100|2020-06-16 18:45:00|54.67|54.67|54.61|54.66|16773
1592333400|2020-06-16 18:50:00|54.66|54.67|54.61|54.65|16839
1592333700|2020-06-16 18:55:00|54.665|54.67|54.63|54.665|10196
1592334000|2020-06-16 19:00:00|54.67|54.67|54.62|54.64|9769
1592334300|2020-06-16 19:05:00|54.631|54.66|54.57|54.57|14067
1592334600|2020-06-16 19:10:00|54.6|54.61|54.57|54.58|18648
1592334900|2020-06-16 19:15:00|54.56|54.56|54.44|54.45|31546
1592335200|2020-06-16 19:20:00|54.46|54.555|54.46|54.54|39315
1592335500|2020-06-16 19:25:00|54.535|54.59|54.535|54.59|26668
1592335800|2020-06-16 19:30:00|54.57|54.64|54.55|54.64|21221
1592336100|2020-06-16 19:35:00|54.64|54.64|54.56|54.585|27937
1592336400|2020-06-16 19:40:00|54.59|54.6|54.483|54.49|32924
1592336700|2020-06-16 19:45:00|54.49|54.56|54.48|54.5|32362
1592337000|2020-06-16 19:50:00|54.5|54.56|54.455|54.462|40658
1592337300|2020-06-16 19:55:00|54.46|54.58|54.45|54.58|92291
1592337600|2020-06-16 20:00:00|54.58|54.58|54.58|54.58|0
1592338500|2020-06-16 20:15:00|54.58|54.58|54.58|54.58|0
1592342400|2020-06-16 21:20:00|54.3|54.3|54.3|54.3|0
1592342700|2020-06-16 21:25:00|54.98|55|54.58|54.58|0
1592382000|2020-06-17 08:20:00|55.15|55.15|55.15|55.15|0
1592384100|2020-06-17 08:55:00|55|55|55|55|0
1592384400|2020-06-17 09:00:00|54.96|54.96|54.96|54.96|0
1592390100|2020-06-17 10:35:00|54.89|54.89|54.89|54.89|0
1592391000|2020-06-17 10:50:00|55.28|55.28|55.28|55.28|0
1592392200|2020-06-17 11:10:00|55.19|55.28|55.19|55.28|0
1592392500|2020-06-17 11:15:00|55.32|55.44|55.32|55.44|0
1592396100|2020-06-17 12:15:00|55.29|55.29|55.29|55.29|0
1592399100|2020-06-17 13:05:00|55.25|55.25|55.25|55.25|0
1592399400|2020-06-17 13:10:00|55.24|55.24|55.24|55.24|0
1592399700|2020-06-17 13:15:00|55.19|55.19|55.19|55.19|0
1592400600|2020-06-17 13:30:00|55.29|55.3|55.16|55.29|95475
1592400900|2020-06-17 13:35:00|55.31|55.41|55.16|55.18|87654
1592401200|2020-06-17 13:40:00|55.175|55.23|55.14|55.14|70443
1592401500|2020-06-17 13:45:00|55.15|55.28|55.12|55.25|40216
1592401800|2020-06-17 13:50:00|55.25|55.31|55.23|55.26|37313
1592402100|2020-06-17 13:55:00|55.27|55.27|55.15|55.19|84306
1592402400|2020-06-17 14:00:00|55.2|55.23|55.12|55.16|46643
1592402700|2020-06-17 14:05:00|55.16|55.34|55.16|55.29|47385
1592403000|2020-06-17 14:10:00|55.28|55.31|55.23|55.23|62767
1592403300|2020-06-17 14:15:00|55.25|55.32|55.15|55.21|90221
1592403600|2020-06-17 14:20:00|55.22|55.34|55.2|55.31|73112
1592403900|2020-06-17 14:25:00|55.31|55.39|55.28|55.32|78447
1592404200|2020-06-17 14:30:00|55.31|55.41|55.22|55.4|123472
1592404500|2020-06-17 14:35:00|55.39|55.44|55.35|55.42|67752
1592404800|2020-06-17 14:40:00|55.43|55.51|55.38|55.49|64470
1592405100|2020-06-17 14:45:00|55.49|55.515|55.43|55.48|50170
1592405400|2020-06-17 14:50:00|55.49|55.52|55.44|55.505|65775
1592405700|2020-06-17 14:55:00|55.5|55.56|55.5|55.52|80979
1592406000|2020-06-17 15:00:00|55.52|55.56|55.48|55.52|111920
1592406300|2020-06-17 15:05:00|55.53|55.63|55.51|55.59|136159
1592406600|2020-06-17 15:10:00|55.59|55.64|55.54|55.565|136317
1592406900|2020-06-17 15:15:00|55.57|55.59|55.505|55.51|80726
1592407200|2020-06-17 15:20:00|55.51|55.55|55.5|55.5|72067
1592407500|2020-06-17 15:25:00|55.5|55.59|55.49|55.59|230725
1592407800|2020-06-17 15:30:00|55.58|55.6|55.52|55.54|39630
1592408100|2020-06-17 15:35:00|55.54|55.58|55.52|55.545|8968
1592408400|2020-06-17 15:40:00|55.55|55.59|55.545|55.565|12260
1592408700|2020-06-17 15:45:00|55.57|55.58|55.54|55.55|82842
1592409000|2020-06-17 15:50:00|55.56|55.57|55.5|55.5|187367
1592409300|2020-06-17 15:55:00|55.5|55.535|55.5|55.505|11866
1592409600|2020-06-17 16:00:00|55.5|55.5|55.43|55.43|14634
1592409900|2020-06-17 16:05:00|55.425|55.45|55.4|55.43|21921
1592410200|2020-06-17 16:10:00|55.42|55.44|55.34|55.345|43038
1592410500|2020-06-17 16:15:00|55.342|55.38|55.31|55.315|74840
1592410800|2020-06-17 16:20:00|55.315|55.361|55.3|55.361|23919
1592411100|2020-06-17 16:25:00|55.368|55.368|55.34|55.36|15603
1592411400|2020-06-17 16:30:00|55.36|55.46|55.36|55.45|19448
1592411700|2020-06-17 16:35:00|55.445|55.49|55.445|55.49|9785
1592412000|2020-06-17 16:40:00|55.49|55.495|55.46|55.475|15111
1592412300|2020-06-17 16:45:00|55.49|55.49|55.4|55.415|41740
1592412600|2020-06-17 16:50:00|55.415|55.415|55.4|55.405|10739
1592412900|2020-06-17 16:55:00|55.41|55.43|55.38|55.43|10820
1592413200|2020-06-17 17:00:00|55.44|55.5|55.44|55.5|3330
1592413500|2020-06-17 17:05:00|55.49|55.515|55.49|55.5|11442
1592413800|2020-06-17 17:10:00|55.495|55.5|55.47|55.47|5427
1592414100|2020-06-17 17:15:00|55.47|55.485|55.45|55.455|9274
1592414400|2020-06-17 17:20:00|55.46|55.465|55.451|55.46|3563
1592414700|2020-06-17 17:25:00|55.47|55.53|55.47|55.51|18239
1592415000|2020-06-17 17:30:00|55.51|55.515|55.49|55.49|9644
1592415300|2020-06-17 17:35:00|55.495|55.51|55.48|55.51|12839
1592415600|2020-06-17 17:40:00|55.5|55.515|55.475|55.475|9494
1592415900|2020-06-17 17:45:00|55.475|55.49|55.475|55.485|5125
1592416200|2020-06-17 17:50:00|55.49|55.5|55.48|55.5|14575
1592416500|2020-06-17 17:55:00|55.515|55.53|55.515|55.52|11774
1592416800|2020-06-17 18:00:00|55.51|55.525|55.46|55.46|12552
1592417100|2020-06-17 18:05:00|55.451|55.51|55.45|55.505|14859
1592417400|2020-06-17 18:10:00|55.5|55.53|55.48|55.49|7664
1592417700|2020-06-17 18:15:00|55.49|55.49|55.42|55.42|19359
1592418000|2020-06-17 18:20:00|55.43|55.465|55.43|55.46|9435
1592418300|2020-06-17 18:25:00|55.46|55.475|55.44|55.46|10250
1592418600|2020-06-17 18:30:00|55.46|55.46|55.39|55.405|6089
1592418900|2020-06-17 18:35:00|55.405|55.41|55.37|55.37|12254
1592419200|2020-06-17 18:40:00|55.39|55.435|55.38|55.39|8360
1592419500|2020-06-17 18:45:00|55.39|55.39|55.32|55.335|17291
1592419800|2020-06-17 18:50:00|55.34|55.38|55.32|55.32|16464
1592420100|2020-06-17 18:55:00|55.315|55.34|55.265|55.265|12372
1592420400|2020-06-17 19:00:00|55.27|55.285|55.24|55.27|16412
1592420700|2020-06-17 19:05:00|55.275|55.29|55.27|55.28|7446
1592421000|2020-06-17 19:10:00|55.275|55.28|55.25|55.265|16153
1592421300|2020-06-17 19:15:00|55.27|55.295|55.26|55.28|26456
1592421600|2020-06-17 19:20:00|55.28|55.35|55.28|55.28|17218
1592421900|2020-06-17 19:25:00|55.295|55.295|55.23|55.29|16303
1592422200|2020-06-17 19:30:00|55.295|55.31|55.24|55.29|38517
1592422500|2020-06-17 19:35:00|55.29|55.29|55.215|55.25|25379
1592422800|2020-06-17 19:40:00|55.24|55.25|55.16|55.185|18172
1592423100|2020-06-17 19:45:00|55.19|55.205|55.17|55.17|32808
1592423400|2020-06-17 19:50:00|55.16|55.255|55.15|55.24|33049
1592423700|2020-06-17 19:55:00|55.245|55.28|55.235|55.28|71787
1592424000|2020-06-17 20:00:00|55.28|55.28|55.28|55.28|0
1592424900|2020-06-17 20:15:00|55.28|55.28|55.28|55.28|0
1592426100|2020-06-17 20:35:00|55.28|55.28|55.28|55.28|0
1592428500|2020-06-17 21:15:00|55.28|55.28|55.28|55.28|0
1592473800|2020-06-18 09:50:00|55.73|55.73|55.73|55.73|0
1592475000|2020-06-18 10:10:00|55.7|55.7|55.7|55.7|0
1592481000|2020-06-18 11:50:00|55.44|55.44|55.44|55.44|0
1592481900|2020-06-18 12:05:00|55.4|55.42|55.38|55.42|0
1592482200|2020-06-18 12:10:00|55.38|55.38|55.31|55.33|0
1592482500|2020-06-18 12:15:00|55.32|55.33|55.25|55.31|0
1592482800|2020-06-18 12:20:00|55.27|55.27|55.26|55.26|0
1592483700|2020-06-18 12:35:00|55.32|55.33|55.31|55.33|0
1592484000|2020-06-18 12:40:00|55.4|55.458|55.33|55.34|0
1592484300|2020-06-18 12:45:00|55.22|55.27|55.19|55.27|0
1592484600|2020-06-18 12:50:00|55.27|55.29|55.27|55.29|0
1592484900|2020-06-18 12:55:00|55.38|55.38|55.37|55.38|0
1592485800|2020-06-18 13:10:00|55.25|55.28|55.25|55.26|0
1592486100|2020-06-18 13:15:00|55.22|55.22|55.2|55.2|0
1592486700|2020-06-18 13:25:00|55.28|55.28|55.28|55.28|0
1592487000|2020-06-18 13:30:00|55.37|55.39|55.26|55.27|316574
1592487300|2020-06-18 13:35:00|55.28|55.36|55.27|55.34|105222
1592487600|2020-06-18 13:40:00|55.34|55.35|55.28|55.34|83642
1592487900|2020-06-18 13:45:00|55.35|55.385|55.27|55.29|53762
1592488200|2020-06-18 13:50:00|55.29|55.36|55.28|55.35|89083
1592488500|2020-06-18 13:55:00|55.36|55.4|55.31|55.36|84487
1592488800|2020-06-18 14:00:00|55.36|55.43|55.27|55.305|82689
1592489100|2020-06-18 14:05:00|55.3|55.33|55.245|55.245|43868
1592489400|2020-06-18 14:10:00|55.25|55.28|55.215|55.22|97351
1592489700|2020-06-18 14:15:00|55.215|55.23|55.085|55.09|49217
1592490000|2020-06-18 14:20:00|55.09|55.13|55|55|92836
1592490300|2020-06-18 14:25:00|54.99|54.99|54.91|54.93|106817
1592490600|2020-06-18 14:30:00|54.935|55.045|54.83|55.045|151871
1592490900|2020-06-18 14:35:00|55.04|55.19|55.04|55.14|53597
1592491200|2020-06-18 14:40:00|55.14|55.2|55.13|55.17|280510
1592491500|2020-06-18 14:45:00|55.17|55.2|55.15|55.16|16458
1592491800|2020-06-18 14:50:00|55.16|55.175|55.09|55.09|35760
1592492100|2020-06-18 14:55:00|55.09|55.26|55.09|55.26|37446
1592492400|2020-06-18 15:00:00|55.26|55.33|55.24|55.32|26575
1592492700|2020-06-18 15:05:00|55.31|55.395|55.31|55.395|28827
1592493000|2020-06-18 15:10:00|55.4|55.44|55.36|55.44|19058
1592493300|2020-06-18 15:15:00|55.44|55.475|55.425|55.425|26115
1592493600|2020-06-18 15:20:00|55.42|55.43|55.35|55.354|32114
1592493900|2020-06-18 15:25:00|55.35|55.38|55.24|55.24|33743
1592494200|2020-06-18 15:30:00|55.255|55.35|55.25|55.27|18832
1592494500|2020-06-18 15:35:00|55.27|55.27|55.17|55.17|42557
1592494800|2020-06-18 15:40:00|55.16|55.16|55.1|55.115|13769
1592495100|2020-06-18 15:45:00|55.115|55.125|55.09|55.12|17123
1592495400|2020-06-18 15:50:00|55.12|55.12|55.08|55.1|13116
1592495700|2020-06-18 15:55:00|55.1|55.12|55.08|55.1|8579
1592496000|2020-06-18 16:00:00|55.105|55.129|55.1|55.12|24986
1592496300|2020-06-18 16:05:00|55.12|55.18|55.12|55.17|12695
1592496600|2020-06-18 16:10:00|55.17|55.185|55.15|55.165|9450
1592496900|2020-06-18 16:15:00|55.17|55.18|55.11|55.11|23688
1592497200|2020-06-18 16:20:00|55.115|55.14|55.1|55.1|16066
1592497500|2020-06-18 16:25:00|55.1|55.15|55.1|55.14|22452
1592497800|2020-06-18 16:30:00|55.14|55.18|55.13|55.168|14515
1592498100|2020-06-18 16:35:00|55.17|55.19|55.15|55.165|7048
1592498400|2020-06-18 16:40:00|55.17|55.21|55.17|55.21|14341
1592498700|2020-06-18 16:45:00|55.211|55.25|55.21|55.24|5749
1592499000|2020-06-18 16:50:00|55.24|55.29|55.225|55.29|18289
1592499300|2020-06-18 16:55:00|55.3|55.31|55.23|55.257|18008
1592499600|2020-06-18 17:00:00|55.25|55.28|55.22|55.22|21400
1592499900|2020-06-18 17:05:00|55.22|55.29|55.2|55.29|12077
1592500200|2020-06-18 17:10:00|55.28|55.32|55.28|55.31|16008
1592500500|2020-06-18 17:15:00|55.32|55.325|55.29|55.31|15232
1592500800|2020-06-18 17:20:00|55.315|55.315|55.28|55.285|12424
1592501100|2020-06-18 17:25:00|55.29|55.295|55.251|55.27|13934
1592501400|2020-06-18 17:30:00|55.275|55.32|55.26|55.32|8969
1592501700|2020-06-18 17:35:00|55.32|55.35|55.31|55.35|13304
1592502000|2020-06-18 17:40:00|55.35|55.36|55.34|55.355|6525
1592502300|2020-06-18 17:45:00|55.36|55.36|55.34|55.342|7143
1592502600|2020-06-18 17:50:00|55.34|55.35|55.32|55.335|14276
1592502900|2020-06-18 17:55:00|55.34|55.34|55.294|55.31|18620
1592503200|2020-06-18 18:00:00|55.305|55.305|55.22|55.22|18463
1592503500|2020-06-18 18:05:00|55.23|55.23|55.18|55.22|15717
1592503800|2020-06-18 18:10:00|55.22|55.23|55.17|55.23|22849
1592504100|2020-06-18 18:15:00|55.22|55.25|55.22|55.24|7127
1592504400|2020-06-18 18:20:00|55.23|55.26|55.22|55.24|7338
1592504700|2020-06-18 18:25:00|55.24|55.27|55.23|55.27|6468
1592505000|2020-06-18 18:30:00|55.27|55.285|55.21|55.28|18617
1592505300|2020-06-18 18:35:00|55.28|55.28|55.23|55.28|11011
1592505600|2020-06-18 18:40:00|55.28|55.29|55.24|55.25|14270
1592505900|2020-06-18 18:45:00|55.279|55.279|55.23|55.235|15341
1592506200|2020-06-18 18:50:00|55.24|55.28|55.235|55.26|19859
1592506500|2020-06-18 18:55:00|55.265|55.265|55.138|55.138|14748
1592506800|2020-06-18 19:00:00|55.14|55.15|55.085|55.09|20211
1592507100|2020-06-18 19:05:00|55.08|55.11|55.07|55.11|8843
1592507400|2020-06-18 19:10:00|55.11|55.11|55.06|55.07|11804
1592507700|2020-06-18 19:15:00|55.07|55.11|55.065|55.11|14508
1592508000|2020-06-18 19:20:00|55.1|55.11|55.085|55.1|10745
1592508300|2020-06-18 19:25:00|55.1|55.115|55.09|55.11|10846
1592508600|2020-06-18 19:30:00|55.12|55.175|55.1|55.15|27062
1592508900|2020-06-18 19:35:00|55.14|55.175|55.13|55.17|16272
1592509200|2020-06-18 19:40:00|55.12|55.13|55.089|55.09|24465
1592509500|2020-06-18 19:45:00|55.09|55.115|55.09|55.1|32846
1592509800|2020-06-18 19:50:00|55.1|55.185|55.095|55.18|43001
1592510100|2020-06-18 19:55:00|55.175|55.2|55.13|55.185|58473
1592510400|2020-06-18 20:00:00|55.17|55.17|55.17|55.17|0
1592511300|2020-06-18 20:15:00|55.17|55.17|55.17|55.17|0
1592514600|2020-06-18 21:10:00|55.17|55.17|55.17|55.17|0
1592554500|2020-06-19 08:15:00|55.63|55.63|55.63|55.63|0
1592554800|2020-06-19 08:20:00|55.62|55.62|55.62|55.62|0
1592559000|2020-06-19 09:30:00|55.95|55.98|55.95|55.97|0
1592560800|2020-06-19 10:00:00|56.06|56.08|56.06|56.08|0
1592561100|2020-06-19 10:05:00|56.13|56.31|56.13|56.29|0
1592561400|2020-06-19 10:10:00|56.27|56.27|56.27|56.27|0
1592562900|2020-06-19 10:35:00|56.32|56.32|56.32|56.32|0
1592565300|2020-06-19 11:15:00|56.41|56.41|56.41|56.41|0
1592568900|2020-06-19 12:15:00|56.42|56.42|56.42|56.42|0
1592571000|2020-06-19 12:50:00|56.55|56.55|56.55|56.55|0
1592571300|2020-06-19 12:55:00|56.56|56.57|56.56|56.57|0
1592572800|2020-06-19 13:20:00|56.49|56.49|56.49|56.49|0
1592573400|2020-06-19 13:30:00|56.56|56.56|56.39|56.47|112993
1592573700|2020-06-19 13:35:00|56.48|56.5|56.33|56.38|50207
1592574000|2020-06-19 13:40:00|56.38|56.4|56.21|56.3|78904
1592574300|2020-06-19 13:45:00|56.3|56.3|56.23|56.28|28178
1592574600|2020-06-19 13:50:00|56.28|56.32|56.25|56.29|29771
1592574900|2020-06-19 13:55:00|56.3|56.3|56.18|56.26|44054
1592575200|2020-06-19 14:00:00|56.27|56.36|56.24|56.353|50011
1592575500|2020-06-19 14:05:00|56.36|56.52|56.34|56.49|91857
1592575800|2020-06-19 14:10:00|56.49|56.55|56.46|56.54|31811
1592576100|2020-06-19 14:15:00|56.54|56.63|56.54|56.62|25277
1592576400|2020-06-19 14:20:00|56.62|56.62|56.557|56.58|12529
1592576700|2020-06-19 14:25:00|56.589|56.61|56.529|56.57|29199
1592577000|2020-06-19 14:30:00|56.56|56.57|56.46|56.48|51660
1592577300|2020-06-19 14:35:00|56.47|56.54|56.46|56.53|43853
1592577600|2020-06-19 14:40:00|56.54|56.59|56.49|56.53|53515
1592577900|2020-06-19 14:45:00|56.54|56.57|56.44|56.44|41002
1592578200|2020-06-19 14:50:00|56.44|56.44|56.336|56.37|34112
1592578500|2020-06-19 14:55:00|56.38|56.41|56.32|56.38|50057
1592578800|2020-06-19 15:00:00|56.38|56.515|56.38|56.51|58307
1592579100|2020-06-19 15:05:00|56.51|56.51|56.42|56.43|30171
1592579400|2020-06-19 15:10:00|56.43|56.51|56.417|56.5|25798
1592579700|2020-06-19 15:15:00|56.51|56.515|56.43|56.45|27879
1592580000|2020-06-19 15:20:00|56.37|56.47|56.37|56.45|75433
1592580300|2020-06-19 15:25:00|56.445|56.47|56.37|56.39|43515
1592580600|2020-06-19 15:30:00|56.39|56.5|56.39|56.47|47288
1592580900|2020-06-19 15:35:00|56.47|56.47|56.39|56.44|88913
1592581200|2020-06-19 15:40:00|56.44|56.44|56.35|56.365|16041
1592581500|2020-06-19 15:45:00|56.37|56.44|56.37|56.42|17990
1592581800|2020-06-19 15:50:00|56.41|56.41|56.38|56.38|11487
1592582100|2020-06-19 15:55:00|56.37|56.37|56.275|56.275|5227
1592582400|2020-06-19 16:00:00|56.275|56.28|56.255|56.27|9192
1592582700|2020-06-19 16:05:00|56.26|56.26|56.2|56.22|19375
1592583000|2020-06-19 16:10:00|56.23|56.26|56.12|56.12|42334
1592583300|2020-06-19 16:15:00|56.12|56.13|56|56.04|29798
1592583600|2020-06-19 16:20:00|56.03|56.09|55.96|55.981|34546
1592583900|2020-06-19 16:25:00|55.98|56.13|55.98|56.12|18813
1592584200|2020-06-19 16:30:00|56.12|56.12|56.06|56.06|7628
1592584500|2020-06-19 16:35:00|56.055|56.09|56.035|56.04|9246
1592584800|2020-06-19 16:40:00|56.04|56.1|56.03|56.07|11157
1592585100|2020-06-19 16:45:00|56.04|56.08|56.02|56.035|9125
1592585400|2020-06-19 16:50:00|56.05|56.09|56.04|56.08|10040
1592585700|2020-06-19 16:55:00|56.08|56.155|56.075|56.15|17443
1592586000|2020-06-19 17:00:00|56.13|56.14|56.09|56.09|8194
1592586300|2020-06-19 17:05:00|56.09|56.11|56.05|56.05|12932
1592586600|2020-06-19 17:10:00|56.055|56.11|56.055|56.06|6684
1592586900|2020-06-19 17:15:00|56.05|56.05|55.99|56.01|7587
1592587200|2020-06-19 17:20:00|56.01|56.03|55.96|55.96|16344
1592587500|2020-06-19 17:25:00|55.96|56.01|55.96|56|12016
1592587800|2020-06-19 17:30:00|56|56|55.93|55.93|7079
1592588100|2020-06-19 17:35:00|55.92|56.002|55.92|56|17962
1592588400|2020-06-19 17:40:00|55.99|55.99|55.97|55.97|5328
1592588700|2020-06-19 17:45:00|55.98|55.99|55.86|55.89|27697
1592589000|2020-06-19 17:50:00|55.88|55.89|55.85|55.85|7418
1592589300|2020-06-19 17:55:00|55.85|55.885|55.77|55.77|18897
1592589600|2020-06-19 18:00:00|55.77|55.86|55.77|55.84|21677
1592589900|2020-06-19 18:05:00|55.85|55.86|55.741|55.81|15456
1592590200|2020-06-19 18:10:00|55.8|55.81|55.76|55.77|18156
1592590500|2020-06-19 18:15:00|55.77|55.82|55.747|55.75|10184
1592590800|2020-06-19 18:20:00|55.75|55.795|55.74|55.78|12031
1592591100|2020-06-19 18:25:00|55.78|55.78|55.71|55.72|23077
1592591400|2020-06-19 18:30:00|55.72|55.82|55.695|55.79|26652
1592591700|2020-06-19 18:35:00|55.79|55.855|55.788|55.83|11988
1592592000|2020-06-19 18:40:00|55.82|55.89|55.795|55.88|16703
1592592300|2020-06-19 18:45:00|55.865|55.9|55.835|55.84|15024
1592592600|2020-06-19 18:50:00|55.85|55.9|55.84|55.89|25099
1592592900|2020-06-19 18:55:00|55.88|55.895|55.86|55.88|8537
1592593200|2020-06-19 19:00:00|55.88|55.92|55.86|55.87|11735
1592593500|2020-06-19 19:05:00|55.87|55.89|55.85|55.86|18149
1592593800|2020-06-19 19:10:00|55.86|55.94|55.84|55.91|15317
1592594100|2020-06-19 19:15:00|55.905|55.99|55.905|55.98|21756
1592594400|2020-06-19 19:20:00|55.98|56|55.95|55.95|29276
1592594700|2020-06-19 19:25:00|55.952|55.955|55.92|55.935|12257
1592595000|2020-06-19 19:30:00|55.935|55.95|55.92|55.95|26673
1592595300|2020-06-19 19:35:00|55.955|55.955|55.855|55.865|22649
1592595600|2020-06-19 19:40:00|55.865|55.88|55.84|55.87|28129
1592595900|2020-06-19 19:45:00|55.87|55.875|55.73|55.73|55256
1592596200|2020-06-19 19:50:00|55.73|55.8|55.7|55.79|75594
1592596500|2020-06-19 19:55:00|55.78|55.84|55.759|55.76|95290
1592596800|2020-06-19 20:00:00|55.75|55.75|55.75|55.75|87321
1592599800|2020-06-19 20:50:00|55.75|55.75|55.75|55.75|0
1592813700|2020-06-22 08:15:00|56.08|56.08|56.08|56.08|0
1592817000|2020-06-22 09:10:00|56.53|56.53|56.53|56.53|0
1592823000|2020-06-22 10:50:00|56.3|56.3|56.3|56.3|0
1592831400|2020-06-22 13:10:00|56.19|56.19|56.19|56.19|0
1592831700|2020-06-22 13:15:00|56.21|56.21|56.21|56.21|0
1592832300|2020-06-22 13:25:00|56.22|56.27|56.22|56.27|0
1592832600|2020-06-22 13:30:00|56.24|56.24|56.06|56.1|161849
1592832900|2020-06-22 13:35:00|56.1|56.15|56.04|56.05|77826
1592833200|2020-06-22 13:40:00|56.04|56.06|55.96|55.99|39229
1592833500|2020-06-22 13:45:00|55.99|56.08|55.97|56.05|42671
1592833800|2020-06-22 13:50:00|56.04|56.07|55.97|56.07|34696
1592834100|2020-06-22 13:55:00|56.07|56.11|56.035|56.11|34966
1592834400|2020-06-22 14:00:00|56.12|56.14|56|56.07|28880
1592834700|2020-06-22 14:05:00|56.07|56.18|56.07|56.16|24610
1592835000|2020-06-22 14:10:00|56.16|56.18|56.12|56.15|28852
1592835300|2020-06-22 14:15:00|56.15|56.18|56.09|56.09|34108
1592835600|2020-06-22 14:20:00|56.1|56.11|56.02|56.04|20014
1592835900|2020-06-22 14:25:00|56.05|56.07|55.89|55.9|28982
1592836200|2020-06-22 14:30:00|55.92|55.92|55.8|55.81|29260
1592836500|2020-06-22 14:35:00|55.81|55.82|55.76|55.82|19745
1592836800|2020-06-22 14:40:00|55.83|55.83|55.729|55.76|21258
1592837100|2020-06-22 14:45:00|55.77|55.835|55.72|55.74|25241
1592837400|2020-06-22 14:50:00|55.74|55.79|55.71|55.75|55631
1592837700|2020-06-22 14:55:00|55.74|55.74|55.685|55.7|17916
1592838000|2020-06-22 15:00:00|55.68|55.74|55.66|55.73|35017
1592838300|2020-06-22 15:05:00|55.7|55.75|55.69|55.73|18933
1592838600|2020-06-22 15:10:00|55.73|55.809|55.725|55.78|22597
1592838900|2020-06-22 15:15:00|55.78|55.82|55.755|55.755|24828
1592839200|2020-06-22 15:20:00|55.76|55.81|55.73|55.74|77809
1592839500|2020-06-22 15:25:00|55.74|55.78|55.7|55.72|81829
1592839800|2020-06-22 15:30:00|55.72|55.72|55.665|55.69|39810
1592840100|2020-06-22 15:35:00|55.685|55.706|55.64|55.7|12849
1592840400|2020-06-22 15:40:00|55.7|55.71|55.69|55.705|12306
1592840700|2020-06-22 15:45:00|55.705|55.71|55.605|55.625|57539
1592841000|2020-06-22 15:50:00|55.625|55.64|55.575|55.575|11782
1592841300|2020-06-22 15:55:00|55.58|55.61|55.555|55.555|24210
1592841600|2020-06-22 16:00:00|55.56|55.63|55.55|55.63|13965
1592841900|2020-06-22 16:05:00|55.63|55.64|55.6|55.605|21601
1592842200|2020-06-22 16:10:00|55.61|55.621|55.575|55.605|12486
1592842500|2020-06-22 16:15:00|55.605|55.64|55.605|55.64|32663
1592842800|2020-06-22 16:20:00|55.64|55.645|55.6|55.614|12014
1592843100|2020-06-22 16:25:00|55.61|55.63|55.59|55.615|18092
1592843400|2020-06-22 16:30:00|55.61|55.61|55.58|55.585|10040
1592843700|2020-06-22 16:35:00|55.575|55.6|55.575|55.58|11416
1592844000|2020-06-22 16:40:00|55.57|55.59|55.561|55.585|9004
1592844300|2020-06-22 16:45:00|55.585|55.65|55.585|55.64|7464
1592844600|2020-06-22 16:50:00|55.63|55.64|55.615|55.63|12158
1592844900|2020-06-22 16:55:00|55.63|55.63|55.57|55.585|12752
1592845200|2020-06-22 17:00:00|55.585|55.595|55.56|55.56|24612
1592845500|2020-06-22 17:05:00|55.565|55.565|55.546|55.55|6632
1592845800|2020-06-22 17:10:00|55.542|55.55|55.505|55.52|33638
1592846100|2020-06-22 17:15:00|55.52|55.55|55.505|55.515|15082
1592846400|2020-06-22 17:20:00|55.515|55.52|55.5|55.505|22645
1592846700|2020-06-22 17:25:00|55.5|55.502|55.47|55.475|10497
1592847000|2020-06-22 17:30:00|55.47|55.516|55.47|55.5|20353
1592847300|2020-06-22 17:35:00|55.5|55.5|55.47|55.48|7828
1592847600|2020-06-22 17:40:00|55.49|55.5|55.475|55.5|6940
1592847900|2020-06-22 17:45:00|55.5|55.53|55.5|55.53|16162
1592848200|2020-06-22 17:50:00|55.525|55.525|55.5|55.52|6332
1592848500|2020-06-22 17:55:00|55.515|55.55|55.515|55.55|5660
1592848800|2020-06-22 18:00:00|55.55|55.55|55.45|55.46|12366
1592849100|2020-06-22 18:05:00|55.46|55.485|55.46|55.485|9244
1592849400|2020-06-22 18:10:00|55.48|55.49|55.42|55.43|23894
1592849700|2020-06-22 18:15:00|55.425|55.47|55.425|55.45|6525
1592850000|2020-06-22 18:20:00|55.45|55.49|55.445|55.49|8101
1592850300|2020-06-22 18:25:00|55.505|55.53|55.5|55.51|12064
1592850600|2020-06-22 18:30:00|55.52|55.53|55.49|55.51|12252
1592850900|2020-06-22 18:35:00|55.51|55.53|55.5|55.53|12969
1592851200|2020-06-22 18:40:00|55.53|55.53|55.51|55.52|5746
1592851500|2020-06-22 18:45:00|55.52|55.56|55.52|55.56|10637
1592851800|2020-06-22 18:50:00|55.56|55.58|55.56|55.56|12775
1592852100|2020-06-22 18:55:00|55.57|55.61|55.56|55.6|10328
1592852400|2020-06-22 19:00:00|55.6|55.6|55.575|55.59|9183
1592852700|2020-06-22 19:05:00|55.59|55.59|55.565|55.57|11444
1592853000|2020-06-22 19:10:00|55.57|55.6|55.53|55.53|13222
1592853300|2020-06-22 19:15:00|55.53|55.53|55.48|55.49|10180
1592853600|2020-06-22 19:20:00|55.48|55.49|55.435|55.435|15297
1592853900|2020-06-22 19:25:00|55.44|55.475|55.43|55.46|23097
1592854200|2020-06-22 19:30:00|55.46|55.51|55.455|55.505|13922
1592854500|2020-06-22 19:35:00|55.5|55.51|55.46|55.51|29956
1592854800|2020-06-22 19:40:00|55.515|55.54|55.5|55.53|21774
1592855100|2020-06-22 19:45:00|55.53|55.56|55.49|55.49|34400
1592855400|2020-06-22 19:50:00|55.49|55.51|55.47|55.5|39136
1592855700|2020-06-22 19:55:00|55.495|55.54|55.495|55.52|80167
1592856000|2020-06-22 20:00:00|55.52|55.52|55.52|55.52|0
1592856900|2020-06-22 20:15:00|55.52|55.52|55.52|55.52|0
1592859300|2020-06-22 20:55:00|56.18|56.6|56.18|56.6|0
1592905800|2020-06-23 09:50:00|55.73|55.73|55.73|55.73|0
1592908800|2020-06-23 10:40:00|55.75|55.75|55.75|55.75|0
1592909100|2020-06-23 10:45:00|55.76|55.76|55.76|55.76|0
1592910000|2020-06-23 11:00:00|55.75|55.75|55.75|55.75|0
1592915400|2020-06-23 12:30:00|55.81|55.85|55.81|55.85|0
1592918100|2020-06-23 13:15:00|55.83|55.83|55.83|55.83|0
1592919000|2020-06-23 13:30:00|55.69|55.77|55.6|55.62|70902
1592919300|2020-06-23 13:35:00|55.62|55.74|55.61|55.74|31226
1592919600|2020-06-23 13:40:00|55.75|55.78|55.68|55.75|43718
1592919900|2020-06-23 13:45:00|55.75|55.82|55.73|55.79|38776
1592920200|2020-06-23 13:50:00|55.795|55.82|55.74|55.74|35875
1592920500|2020-06-23 13:55:00|55.74|55.81|55.74|55.77|16449
1592920800|2020-06-23 14:00:00|55.77|55.89|55.77|55.84|44796
1592921100|2020-06-23 14:05:00|55.85|55.9|55.79|55.9|30692
1592921400|2020-06-23 14:10:00|55.9|55.97|55.87|55.93|18350
1592921700|2020-06-23 14:15:00|55.945|55.98|55.93|55.97|14914
1592922000|2020-06-23 14:20:00|55.97|56.03|55.92|56.01|44507
1592922300|2020-06-23 14:25:00|56.01|56.03|56.01|56.015|7112
1592922600|2020-06-23 14:30:00|56.04|56.08|56.04|56.065|24670
1592922900|2020-06-23 14:35:00|56.07|56.12|56.045|56.11|29204
1592923200|2020-06-23 14:40:00|56.11|56.17|56.09|56.105|18338
1592923500|2020-06-23 14:45:00|56.1|56.11|55.99|55.99|19825
1592923800|2020-06-23 14:50:00|55.995|56.02|55.965|56.02|22491
1592924100|2020-06-23 14:55:00|56.015|56.05|55.97|55.99|20741
1592924400|2020-06-23 15:00:00|55.98|56.06|55.93|56.05|17234
1592924700|2020-06-23 15:05:00|56.04|56.1|56.035|56.06|28671
1592925000|2020-06-23 15:10:00|56.07|56.09|56.04|56.08|31735
1592925300|2020-06-23 15:15:00|56.065|56.125|56.055|56.08|25258
1592925600|2020-06-23 15:20:00|56.09|56.15|56.065|56.15|16305
1592925900|2020-06-23 15:25:00|56.13|56.17|56.11|56.11|25870
1592926800|2020-06-23 15:40:00|55.89|55.89|55.88|55.89|55650
1592927100|2020-06-23 15:45:00|55.89|55.89|55.835|55.86|12059
1592927400|2020-06-23 15:50:00|55.84|55.86|55.79|55.8|11021
1592927700|2020-06-23 15:55:00|55.81|55.88|55.81|55.865|16377
1592928000|2020-06-23 16:00:00|55.87|55.88|55.85|55.87|5526
1592928300|2020-06-23 16:05:00|55.87|55.87|55.8|55.8|7428
1592928600|2020-06-23 16:10:00|55.79|55.82|55.785|55.82|21537
1592928900|2020-06-23 16:15:00|55.81|55.88|55.81|55.84|18681
1592929200|2020-06-23 16:20:00|55.83|55.83|55.775|55.82|23510
1592929500|2020-06-23 16:25:00|55.81|55.81|55.76|55.76|5649
1592929800|2020-06-23 16:30:00|55.78|55.8|55.77|55.79|3055
1592930100|2020-06-23 16:35:00|55.78|55.805|55.77|55.78|8502
1592930400|2020-06-23 16:40:00|55.78|55.78|55.73|55.73|14264
1592930700|2020-06-23 16:45:00|55.73|55.74|55.71|55.74|1928
1592931000|2020-06-23 16:50:00|55.74|55.91|55.695|55.75|73231
1592931300|2020-06-23 16:55:00|55.75|55.79|55.74|55.775|16326
1592931600|2020-06-23 17:00:00|55.79|55.82|55.79|55.82|3278
1592931900|2020-06-23 17:05:00|55.82|55.82|55.787|55.8|11815
1592932200|2020-06-23 17:10:00|55.79|55.79|55.75|55.75|14881
1592932500|2020-06-23 17:15:00|55.75|55.75|55.735|55.75|17749
1592932800|2020-06-23 17:20:00|55.75|55.75|55.73|55.735|20372
1592933100|2020-06-23 17:25:00|55.732|55.74|55.71|55.715|4736
1592933400|2020-06-23 17:30:00|55.715|55.715|55.69|55.69|14675
1592933700|2020-06-23 17:35:00|55.69|55.695|55.67|55.675|31869
1592934000|2020-06-23 17:40:00|55.675|55.68|55.66|55.66|10674
1592934300|2020-06-23 17:45:00|55.665|55.72|55.665|55.71|19293
1592934600|2020-06-23 17:50:00|55.715|55.78|55.68|55.75|30023
1592934900|2020-06-23 17:55:00|55.74|55.76|55.73|55.76|5744
1592935200|2020-06-23 18:00:00|55.755|55.755|55.7|55.7|15502
1592935500|2020-06-23 18:05:00|55.69|55.7|55.67|55.7|5889
1592935800|2020-06-23 18:10:00|55.71|55.71|55.681|55.681|3338
1592936100|2020-06-23 18:15:00|55.68|55.7|55.67|55.68|13133
1592936400|2020-06-23 18:20:00|55.69|55.705|55.68|55.69|5120
1592936700|2020-06-23 18:25:00|55.69|55.7|55.67|55.68|10535
1592937000|2020-06-23 18:30:00|55.69|55.7|55.661|55.667|8794
1592937300|2020-06-23 18:35:00|55.66|55.7|55.66|55.675|17427
1592937600|2020-06-23 18:40:00|55.67|55.67|55.62|55.62|10945
1592937900|2020-06-23 18:45:00|55.608|55.608|55.57|55.57|10543
1592938200|2020-06-23 18:50:00|55.58|55.615|55.56|55.615|7541
1592938500|2020-06-23 18:55:00|55.61|55.625|55.595|55.625|13123
1592938800|2020-06-23 19:00:00|55.62|55.62|55.57|55.6|17338
1592939100|2020-06-23 19:05:00|55.6|55.6|55.575|55.59|18549
1592939400|2020-06-23 19:10:00|55.595|55.595|55.55|55.565|9352
1592939700|2020-06-23 19:15:00|55.57|55.595|55.565|55.57|8587
1592940000|2020-06-23 19:20:00|55.57|55.58|55.545|55.555|10973
1592940300|2020-06-23 19:25:00|55.56|55.58|55.535|55.56|12750
1592940600|2020-06-23 19:30:00|55.56|55.58|55.54|55.575|21132
1592940900|2020-06-23 19:35:00|55.585|55.6|55.575|55.575|14002
1592941200|2020-06-23 19:40:00|55.57|55.57|55.525|55.545|17219
1592941500|2020-06-23 19:45:00|55.55|55.56|55.47|55.48|21395
1592941800|2020-06-23 19:50:00|55.47|55.47|55.37|55.45|65799
1592942100|2020-06-23 19:55:00|55.445|55.445|55.38|55.39|65498
1592942400|2020-06-23 20:00:00|55.37|55.37|55.37|55.37|0
1592943300|2020-06-23 20:15:00|55.37|55.37|55.37|55.37|0
1592986500|2020-06-24 08:15:00|55.16|55.16|55.16|55.16|0
1592996700|2020-06-24 11:05:00|55.42|55.43|55.41|55.43|0
1592997000|2020-06-24 11:10:00|55.4|55.4|55.39|55.39|0
1592997300|2020-06-24 11:15:00|55.48|55.51|55.48|55.51|0
1592997600|2020-06-24 11:20:00|55.42|55.42|55.42|55.42|0
1592997900|2020-06-24 11:25:00|55.42|55.45|55.42|55.45|0
1592999100|2020-06-24 11:45:00|55.39|55.39|55.39|55.39|0
1592999400|2020-06-24 11:50:00|55.41|55.41|55.41|55.41|0
1593003300|2020-06-24 12:55:00|55.51|55.53|55.51|55.53|0
1593005100|2020-06-24 13:25:00|55.59|55.59|55.59|55.59|0
1593005400|2020-06-24 13:30:00|55.52|55.55|55.45|55.47|196441
1593005700|2020-06-24 13:35:00|55.49|55.63|55.49|55.605|72670
1593006000|2020-06-24 13:40:00|55.61|55.65|55.56|55.61|54587
1593006300|2020-06-24 13:45:00|55.6|55.6|55.39|55.39|32084
1593006600|2020-06-24 13:50:00|55.4|55.41|55.24|55.24|35272
1593006900|2020-06-24 13:55:00|55.25|55.27|55.2|55.23|33728
1593007200|2020-06-24 14:00:00|55.22|55.225|55.154|55.16|48297
1593007500|2020-06-24 14:05:00|55.17|55.21|55.12|55.14|30512
1593007800|2020-06-24 14:10:00|55.13|55.17|55.1|55.13|26930
1593008100|2020-06-24 14:15:00|55.13|55.131|55.07|55.13|21467
1593008400|2020-06-24 14:20:00|55.12|55.18|55.11|55.17|22213
1593008700|2020-06-24 14:25:00|55.18|55.19|55.12|55.15|20841
1593009000|2020-06-24 14:30:00|55.13|55.155|55.03|55.06|22210
1593009300|2020-06-24 14:35:00|55.06|55.12|54.905|54.97|44842
1593009600|2020-06-24 14:40:00|54.97|55.01|54.93|54.96|28008
1593009900|2020-06-24 14:45:00|54.96|54.99|54.94|54.97|27196
1593010200|2020-06-24 14:50:00|54.98|55.1|54.965|55.08|45604
1593010500|2020-06-24 14:55:00|55.08|55.16|55.05|55.13|48797
1593010800|2020-06-24 15:00:00|55.11|55.15|55.04|55.14|38847
1593011100|2020-06-24 15:05:00|55.13|55.14|55|55.02|58962
1593011400|2020-06-24 15:10:00|55.02|55.02|54.95|54.973|37157
1593011700|2020-06-24 15:15:00|54.97|55|54.94|54.97|32142
1593012000|2020-06-24 15:20:00|54.965|55.04|54.95|54.95|48464
1593012300|2020-06-24 15:25:00|54.96|54.99|54.88|54.92|63527
1593012600|2020-06-24 15:30:00|54.9|54.98|54.83|54.92|81927
1593012900|2020-06-24 15:35:00|54.92|54.93|54.83|54.84|15595
1593013200|2020-06-24 15:40:00|54.82|54.85|54.8|54.8|9895
1593013500|2020-06-24 15:45:00|54.79|54.92|54.79|54.81|35700
1593013800|2020-06-24 15:50:00|54.89|54.95|54.855|54.89|26931
1593014100|2020-06-24 15:55:00|54.89|54.89|54.85|54.875|7089
1593014400|2020-06-24 16:00:00|54.87|54.92|54.855|54.91|9422
1593014700|2020-06-24 16:05:00|54.91|54.915|54.84|54.88|12449
1593015000|2020-06-24 16:10:00|54.885|54.9|54.85|54.9|9955
1593015300|2020-06-24 16:15:00|54.89|54.96|54.89|54.96|9149
1593015600|2020-06-24 16:20:00|54.95|54.99|54.94|54.99|18066
1593015900|2020-06-24 16:25:00|54.99|54.99|54.95|54.97|3846
1593016200|2020-06-24 16:30:00|54.965|54.99|54.955|54.99|11179
1593016500|2020-06-24 16:35:00|54.99|54.99|54.94|54.94|12947
1593016800|2020-06-24 16:40:00|54.94|55.01|54.93|55.01|17420
1593017100|2020-06-24 16:45:00|55|55.005|54.96|54.96|5602
1593017400|2020-06-24 16:50:00|54.96|54.99|54.95|54.99|8452
1593017700|2020-06-24 16:55:00|55.005|55.04|54.995|55.035|18903
1593018000|2020-06-24 17:00:00|55.04|55.04|54.99|55|16742
1593018300|2020-06-24 17:05:00|55.01|55.015|54.975|54.98|6019
1593018600|2020-06-24 17:10:00|54.98|55.02|54.97|54.98|14271
1593018900|2020-06-24 17:15:00|54.99|55.02|54.96|54.99|36136
1593019200|2020-06-24 17:20:00|54.985|54.985|54.93|54.93|7670
1593019500|2020-06-24 17:25:00|54.94|54.95|54.89|54.91|5530
1593019800|2020-06-24 17:30:00|54.895|54.9|54.83|54.83|6933
1593020100|2020-06-24 17:35:00|54.82|54.835|54.79|54.8|7873
1593020400|2020-06-24 17:40:00|54.795|54.815|54.77|54.77|9750
1593020700|2020-06-24 17:45:00|54.775|54.815|54.771|54.805|23964
1593021000|2020-06-24 17:50:00|54.805|54.805|54.77|54.785|19099
1593021300|2020-06-24 17:55:00|54.785|54.785|54.755|54.765|15123
1593021600|2020-06-24 18:00:00|54.76|54.765|54.67|54.695|30125
1593021900|2020-06-24 18:05:00|54.695|54.82|54.68|54.82|22589
1593022200|2020-06-24 18:10:00|54.82|54.835|54.8|54.835|5431
1593022500|2020-06-24 18:15:00|54.83|54.871|54.82|54.84|14238
1593022800|2020-06-24 18:20:00|54.85|54.85|54.8|54.81|4270
1593023100|2020-06-24 18:25:00|54.81|54.87|54.81|54.86|7946
1593023400|2020-06-24 18:30:00|54.855|54.9|54.845|54.89|7266
1593023700|2020-06-24 18:35:00|54.89|54.89|54.83|54.84|9172
1593024000|2020-06-24 18:40:00|54.85|54.885|54.825|54.825|10172
1593024300|2020-06-24 18:45:00|54.825|54.91|54.825|54.9|11086
1593024600|2020-06-24 18:50:00|54.9|54.95|54.89|54.92|20855
1593024900|2020-06-24 18:55:00|54.92|54.96|54.87|54.87|9809
1593025200|2020-06-24 19:00:00|54.88|54.915|54.875|54.91|10700
1593025500|2020-06-24 19:05:00|54.91|54.91|54.87|54.878|5538
1593025800|2020-06-24 19:10:00|54.88|54.955|54.84|54.94|18729
1593026100|2020-06-24 19:15:00|54.945|55.015|54.905|55|23344
1593026400|2020-06-24 19:20:00|54.995|54.995|54.93|54.93|17742
1593026700|2020-06-24 19:25:00|54.94|54.955|54.9|54.91|8574
1593027000|2020-06-24 19:30:00|54.9|54.92|54.86|54.87|17590
1593027300|2020-06-24 19:35:00|54.87|54.9|54.83|54.84|14965
1593027600|2020-06-24 19:40:00|54.84|54.94|54.83|54.94|30046
1593027900|2020-06-24 19:45:00|54.94|54.975|54.89|54.895|23327
1593028200|2020-06-24 19:50:00|54.89|54.895|54.77|54.77|71226
1593028500|2020-06-24 19:55:00|54.77|54.83|54.72|54.74|68880
1593028800|2020-06-24 20:00:00|54.74|54.74|54.74|54.74|0
1593029700|2020-06-24 20:15:00|54.74|54.74|54.74|54.74|0
1593078600|2020-06-25 09:50:00|55.1|55.1|55.1|55.1|0
1593078900|2020-06-25 09:55:00|55.09|55.09|55.09|55.09|0
1593079200|2020-06-25 10:00:00|54.92|54.92|54.92|54.92|0
1593080100|2020-06-25 10:15:00|54.95|54.95|54.95|54.95|0
1593090900|2020-06-25 13:15:00|54.65|54.65|54.65|54.65|0
1593091500|2020-06-25 13:25:00|54.7|54.7|54.7|54.7|0
1593091800|2020-06-25 13:30:00|54.74|54.82|54.67|54.7|99401
1593092100|2020-06-25 13:35:00|54.75|54.75|54.61|54.67|59223
1593092400|2020-06-25 13:40:00|54.64|54.64|54.49|54.51|21415
1593092700|2020-06-25 13:45:00|54.5|54.5|54.43|54.46|23109
1593093000|2020-06-25 13:50:00|54.4|54.54|54.38|54.51|61920
1593093300|2020-06-25 13:55:00|54.51|54.53|54.39|54.46|31048
1593093600|2020-06-25 14:00:00|54.5|54.57|54.47|54.54|57016
1593093900|2020-06-25 14:05:00|54.54|54.56|54.4|54.43|60752
1593094200|2020-06-25 14:10:00|54.44|54.56|54.44|54.51|34207
1593094500|2020-06-25 14:15:00|54.5|54.55|54.44|54.48|26727
1593094800|2020-06-25 14:20:00|54.5|54.6|54.5|54.58|28589
1593095100|2020-06-25 14:25:00|54.57|54.67|54.56|54.61|20450
1593095400|2020-06-25 14:30:00|54.63|54.69|54.62|54.64|16043
1593095700|2020-06-25 14:35:00|54.65|54.68|54.62|54.66|20435
1593096000|2020-06-25 14:40:00|54.66|54.66|54.61|54.64|12671
1593096300|2020-06-25 14:45:00|54.64|54.72|54.63|54.68|29503
1593096600|2020-06-25 14:50:00|54.69|54.75|54.65|54.73|22689
1593096900|2020-06-25 14:55:00|54.72|54.78|54.67|54.77|33735
1593097200|2020-06-25 15:00:00|54.77|54.77|54.67|54.69|51525
1593097500|2020-06-25 15:05:00|54.68|54.74|54.64|54.72|49804
1593097800|2020-06-25 15:10:00|54.71|54.825|54.7|54.795|31089
1593098100|2020-06-25 15:15:00|54.8|54.84|54.775|54.82|37110
1593098400|2020-06-25 15:20:00|54.83|54.85|54.785|54.825|28854
1593098700|2020-06-25 15:25:00|54.83|54.865|54.78|54.83|32435
1593099000|2020-06-25 15:30:00|54.83|54.88|54.635|54.64|56710
1593099300|2020-06-25 15:35:00|54.645|54.7|54.61|54.7|10340
1593099600|2020-06-25 15:40:00|54.7|54.715|54.655|54.715|12944
1593099900|2020-06-25 15:45:00|54.72|54.725|54.7|54.7|10230
1593100200|2020-06-25 15:50:00|54.71|54.71|54.665|54.7|6935
1593100500|2020-06-25 15:55:00|54.69|54.7|54.67|54.7|9288
1593100800|2020-06-25 16:00:00|54.7|54.75|54.69|54.69|7117
1593101100|2020-06-25 16:05:00|54.69|54.725|54.66|54.69|17030
1593101400|2020-06-25 16:10:00|54.695|54.7|54.65|54.675|6755
1593101700|2020-06-25 16:15:00|54.68|54.74|54.68|54.695|9785
1593102000|2020-06-25 16:20:00|54.7|54.739|54.7|54.725|5709
1593102300|2020-06-25 16:25:00|54.725|54.76|54.725|54.73|7225
1593102600|2020-06-25 16:30:00|54.75|54.79|54.73|54.74|24214
1593102900|2020-06-25 16:35:00|54.745|54.79|54.72|54.765|6672
1593103200|2020-06-25 16:40:00|54.75|54.795|54.75|54.77|12667
1593103500|2020-06-25 16:45:00|54.76|54.77|54.72|54.72|6824
1593103800|2020-06-25 16:50:00|54.71|54.71|54.68|54.69|7822
1593104100|2020-06-25 16:55:00|54.68|54.69|54.65|54.65|4582
1593104400|2020-06-25 17:00:00|54.66|54.66|54.63|54.65|3712
1593104700|2020-06-25 17:05:00|54.65|54.65|54.61|54.62|7512
1593105000|2020-06-25 17:10:00|54.62|54.65|54.62|54.645|9571
1593105300|2020-06-25 17:15:00|54.65|54.68|54.65|54.65|4678
1593105600|2020-06-25 17:20:00|54.65|54.665|54.64|54.64|8061
1593105900|2020-06-25 17:25:00|54.645|54.645|54.63|54.633|9599
1593106200|2020-06-25 17:30:00|54.63|54.63|54.56|54.6|20853
1593106500|2020-06-25 17:35:00|54.605|54.65|54.6|54.64|4979
1593106800|2020-06-25 17:40:00|54.645|54.65|54.62|54.62|6718
1593107100|2020-06-25 17:45:00|54.62|54.63|54.61|54.61|10968
1593107400|2020-06-25 17:50:00|54.605|54.605|54.59|54.6|12393
1593107700|2020-06-25 17:55:00|54.605|54.64|54.605|54.611|27961
1593108000|2020-06-25 18:00:00|54.615|54.615|54.58|54.58|16175
1593108300|2020-06-25 18:05:00|54.585|54.605|54.58|54.59|24388
1593108600|2020-06-25 18:10:00|54.59|54.64|54.585|54.635|37568
1593108900|2020-06-25 18:15:00|54.64|54.66|54.62|54.645|7131
1593109200|2020-06-25 18:20:00|54.641|54.641|54.59|54.605|15355
1593109500|2020-06-25 18:25:00|54.61|54.655|54.61|54.655|10772
1593109800|2020-06-25 18:30:00|54.65|54.65|54.57|54.62|22815
1593110100|2020-06-25 18:35:00|54.62|54.635|54.61|54.615|12435
1593110400|2020-06-25 18:40:00|54.615|54.63|54.6|54.61|14488
1593110700|2020-06-25 18:45:00|54.61|54.62|54.58|54.62|10625
1593111000|2020-06-25 18:50:00|54.61|54.67|54.61|54.65|11847
1593111300|2020-06-25 18:55:00|54.65|54.67|54.64|54.64|11061
1593111600|2020-06-25 19:00:00|54.64|54.7|54.625|54.69|43091
1593111900|2020-06-25 19:05:00|54.7|54.79|54.69|54.755|42445
1593112200|2020-06-25 19:10:00|54.75|54.76|54.72|54.745|12640
1593112500|2020-06-25 19:15:00|54.74|54.79|54.735|54.78|17450
1593112800|2020-06-25 19:20:00|54.78|54.825|54.775|54.805|18537
1593113100|2020-06-25 19:25:00|54.801|54.835|54.8|54.8|21044
1593113400|2020-06-25 19:30:00|54.8|54.84|54.75|54.795|30976
1593113700|2020-06-25 19:35:00|54.8|54.805|54.73|54.73|29295
1593114000|2020-06-25 19:40:00|54.73|54.76|54.71|54.755|39833
1593114300|2020-06-25 19:45:00|54.75|54.79|54.7|54.715|45759
1593114600|2020-06-25 19:50:00|54.71|54.81|54.71|54.795|105607
1593114900|2020-06-25 19:55:00|54.795|54.86|54.77|54.83|118210
1593115200|2020-06-25 20:00:00|54.83|54.83|54.83|54.83|0
1593116100|2020-06-25 20:15:00|54.83|54.83|54.83|54.83|0
1593162600|2020-06-26 09:10:00|55.4|55.4|55.4|55.4|0
1593169500|2020-06-26 11:05:00|55.51|55.51|55.51|55.51|0
1593173700|2020-06-26 12:15:00|55.4|55.4|55.4|55.4|0
1593175200|2020-06-26 12:40:00|55.5|55.5|55.5|55.5|0
1593177900|2020-06-26 13:25:00|55.48|55.49|55.48|55.49|0
1593178200|2020-06-26 13:30:00|55.55|55.55|55.4|55.43|149241
1593178500|2020-06-26 13:35:00|55.44|55.49|55.36|55.37|92101
1593178800|2020-06-26 13:40:00|55.37|55.4|55.32|55.33|79946
1593179100|2020-06-26 13:45:00|55.32|55.38|55.26|55.285|45065
1593179400|2020-06-26 13:50:00|55.28|55.28|55.17|55.23|35102
1593179700|2020-06-26 13:55:00|55.24|55.27|55.16|55.24|27981
1593180000|2020-06-26 14:00:00|55.235|55.25|55.16|55.22|70808
1593180300|2020-06-26 14:05:00|55.21|55.29|55.2|55.25|31364
1593180600|2020-06-26 14:10:00|55.255|55.255|55.17|55.21|35528
1593180900|2020-06-26 14:15:00|55.22|55.23|55.175|55.23|45411
1593181200|2020-06-26 14:20:00|55.24|55.24|55.12|55.185|48258
1593181500|2020-06-26 14:25:00|55.19|55.23|55.035|55.1|32358
1593181800|2020-06-26 14:30:00|55.08|55.14|54.89|54.9|35054
1593182100|2020-06-26 14:35:00|54.9|54.94|54.84|54.84|17685
1593182400|2020-06-26 14:40:00|54.81|54.87|54.76|54.8|31993
1593182700|2020-06-26 14:45:00|54.795|54.82|54.71|54.73|18228
1593183000|2020-06-26 14:50:00|54.72|54.78|54.67|54.69|24538
1593183300|2020-06-26 14:55:00|54.69|54.79|54.66|54.72|28007
1593183600|2020-06-26 15:00:00|54.74|54.87|54.74|54.87|19955
1593183900|2020-06-26 15:05:00|54.86|54.93|54.83|54.88|25062
1593184200|2020-06-26 15:10:00|54.87|54.92|54.84|54.895|38102
1593184500|2020-06-26 15:15:00|54.89|54.94|54.83|54.905|46865
1593184800|2020-06-26 15:20:00|54.91|54.96|54.85|54.95|35965
1593185100|2020-06-26 15:25:00|54.94|54.98|54.87|54.98|42763
1593185400|2020-06-26 15:30:00|54.97|54.97|54.88|54.94|47883
1593185700|2020-06-26 15:35:00|54.935|54.95|54.91|54.92|14919
1593186000|2020-06-26 15:40:00|54.91|54.91|54.805|54.815|9966
1593186300|2020-06-26 15:45:00|54.8|54.855|54.79|54.855|11741
1593186600|2020-06-26 15:50:00|54.87|54.87|54.855|54.855|7977
1593186900|2020-06-26 15:55:00|54.84|54.98|54.83|54.98|37369
1593187200|2020-06-26 16:00:00|54.975|54.975|54.91|54.93|10549
1593187500|2020-06-26 16:05:00|54.93|54.94|54.86|54.88|6519
1593187800|2020-06-26 16:10:00|54.885|54.885|54.84|54.845|3073
1593188100|2020-06-26 16:15:00|54.85|54.85|54.76|54.76|8552
1593188400|2020-06-26 16:20:00|54.74|54.78|54.71|54.77|16884
1593188700|2020-06-26 16:25:00|54.77|54.81|54.76|54.78|8124
1593189000|2020-06-26 16:30:00|54.785|54.785|54.73|54.75|9866
1593189300|2020-06-26 16:35:00|54.75|54.78|54.73|54.77|9247
1593189600|2020-06-26 16:40:00|54.78|54.78|54.73|54.76|9600
1593189900|2020-06-26 16:45:00|54.74|54.8|54.71|54.78|16203
1593190200|2020-06-26 16:50:00|54.77|54.78|54.74|54.768|13392
1593190500|2020-06-26 16:55:00|54.765|54.828|54.765|54.82|10681
1593190800|2020-06-26 17:00:00|54.81|54.85|54.79|54.805|12202
1593191100|2020-06-26 17:05:00|54.81|54.855|54.8|54.835|9044
1593191400|2020-06-26 17:10:00|54.82|54.83|54.805|54.819|3912
1593191700|2020-06-26 17:15:00|54.82|54.86|54.81|54.855|12727
1593192000|2020-06-26 17:20:00|54.86|54.885|54.85|54.87|14573
1593192300|2020-06-26 17:25:00|54.87|54.87|54.84|54.847|5509
1593192600|2020-06-26 17:30:00|54.84|54.845|54.825|54.835|44876
1593192900|2020-06-26 17:35:00|54.835|54.87|54.8|54.85|21121
1593193200|2020-06-26 17:40:00|54.847|54.847|54.808|54.825|7123
1593193500|2020-06-26 17:45:00|54.815|54.83|54.78|54.8|10592
1593193800|2020-06-26 17:50:00|54.79|54.8|54.77|54.775|4504
1593194100|2020-06-26 17:55:00|54.78|54.805|54.77|54.8|7019
1593194400|2020-06-26 18:00:00|54.79|54.8|54.76|54.78|7234
1593194700|2020-06-26 18:05:00|54.775|54.795|54.755|54.77|6171
1593195000|2020-06-26 18:10:00|54.775|54.8|54.76|54.76|6621
1593195300|2020-06-26 18:15:00|54.75|54.76|54.73|54.74|8047
1593195600|2020-06-26 18:20:00|54.74|54.76|54.73|54.74|9550
1593195900|2020-06-26 18:25:00|54.74|54.74|54.675|54.69|10423
1593196200|2020-06-26 18:30:00|54.7|54.72|54.685|54.71|8324
1593196500|2020-06-26 18:35:00|54.69|54.69|54.62|54.64|12179
1593196800|2020-06-26 18:40:00|54.64|54.67|54.62|54.625|9181
1593197100|2020-06-26 18:45:00|54.62|54.645|54.58|54.62|23828
1593197400|2020-06-26 18:50:00|54.63|54.675|54.62|54.65|13586
1593197700|2020-06-26 18:55:00|54.64|54.65|54.61|54.645|16153
1593198000|2020-06-26 19:00:00|54.65|54.68|54.65|54.67|8477
1593198300|2020-06-26 19:05:00|54.675|54.68|54.64|54.67|25879
1593198600|2020-06-26 19:10:00|54.67|54.685|54.64|54.66|21141
1593198900|2020-06-26 19:15:00|54.655|54.68|54.63|54.64|14350
1593199200|2020-06-26 19:20:00|54.65|54.65|54.61|54.61|19458
1593199500|2020-06-26 19:25:00|54.6|54.65|54.58|54.64|25546
1593199800|2020-06-26 19:30:00|54.64|54.64|54.58|54.58|17505
1593200100|2020-06-26 19:35:00|54.58|54.6|54.56|54.59|11994
1593200400|2020-06-26 19:40:00|54.58|54.71|54.565|54.7|33480
1593200700|2020-06-26 19:45:00|54.7|54.735|54.605|54.61|45553
1593201000|2020-06-26 19:50:00|54.61|54.61|54.47|54.47|65308
1593201300|2020-06-26 19:55:00|54.49|54.605|54.49|54.51|93470
1593201600|2020-06-26 20:00:00|54.51|54.51|54.51|54.51|49021
1593420000|2020-06-29 08:40:00|53.74|53.74|53.67|53.67|0
1593420300|2020-06-29 08:45:00|53.7|53.7|53.7|53.7|0
1593424800|2020-06-29 10:00:00|53.83|53.83|53.83|53.83|0
1593425400|2020-06-29 10:10:00|53.89|53.89|53.89|53.89|0
1593426000|2020-06-29 10:20:00|53.93|53.99|53.92|53.92|0
1593426300|2020-06-29 10:25:00|53.9|53.9|53.9|53.9|0
1593427200|2020-06-29 10:40:00|54.01|54.01|54.01|54.01|0
1593427800|2020-06-29 10:50:00|53.93|53.93|53.92|53.92|0
1593428700|2020-06-29 11:05:00|54|54|54|54|0
1593432600|2020-06-29 12:10:00|54|54|54|54|0
1593433800|2020-06-29 12:30:00|53.95|53.95|53.95|53.95|0
1593434700|2020-06-29 12:45:00|53.94|53.94|53.93|53.93|0
1593435300|2020-06-29 12:55:00|53.86|53.86|53.86|53.86|0
1593436200|2020-06-29 13:10:00|53.75|53.75|53.75|53.75|0
1593436500|2020-06-29 13:15:00|53.86|53.9|53.86|53.87|0
1593437100|2020-06-29 13:25:00|53.82|53.82|53.82|53.82|0
1593437400|2020-06-29 13:30:00|53.78|53.87|53.69|53.72|167162
1593437700|2020-06-29 13:35:00|53.71|53.82|53.71|53.73|57930
1593438000|2020-06-29 13:40:00|53.73|53.76|53.635|53.64|33917
1593438300|2020-06-29 13:45:00|53.65|53.73|53.61|53.67|39152
1593438600|2020-06-29 13:50:00|53.67|53.7|53.64|53.68|61180
1593438900|2020-06-29 13:55:00|53.68|53.73|53.65|53.65|24927
1593439200|2020-06-29 14:00:00|53.66|53.66|53.55|53.595|44364
1593439500|2020-06-29 14:05:00|53.59|53.64|53.575|53.6|15849
1593439800|2020-06-29 14:10:00|53.61|53.74|53.56|53.73|20303
1593440100|2020-06-29 14:15:00|53.73|53.78|53.71|53.78|31528
1593440400|2020-06-29 14:20:00|53.8|53.91|53.78|53.9|18443
1593440700|2020-06-29 14:25:00|53.89|53.925|53.82|53.82|25362
1593441000|2020-06-29 14:30:00|53.82|53.86|53.79|53.79|22054
1593441300|2020-06-29 14:35:00|53.78|53.92|53.75|53.92|48648
1593441600|2020-06-29 14:40:00|53.93|54.02|53.87|53.91|41866
1593441900|2020-06-29 14:45:00|53.92|53.96|53.88|53.93|19912
1593442200|2020-06-29 14:50:00|53.94|53.98|53.935|53.96|24669
1593442500|2020-06-29 14:55:00|53.95|53.97|53.845|53.845|38611
1593442800|2020-06-29 15:00:00|53.84|53.86|53.79|53.84|18799
1593443100|2020-06-29 15:05:00|53.83|53.9|53.8|53.88|22193
1593443400|2020-06-29 15:10:00|53.87|53.89|53.835|53.835|12727
1593443700|2020-06-29 15:15:00|53.835|53.94|53.825|53.94|21411
1593444000|2020-06-29 15:20:00|53.93|53.97|53.93|53.93|16016
1593444300|2020-06-29 15:25:00|53.97|54.01|53.96|53.96|21098
1593444600|2020-06-29 15:30:00|53.97|53.99|53.76|53.76|63543
1593444900|2020-06-29 15:35:00|53.76|53.795|53.73|53.73|9930
1593445200|2020-06-29 15:40:00|53.755|53.77|53.71|53.71|6867
1593445500|2020-06-29 15:45:00|53.715|53.745|53.7|53.74|10685
1593445800|2020-06-29 15:50:00|53.73|53.73|53.7|53.72|4454
1593446100|2020-06-29 15:55:00|53.724|53.724|53.605|53.605|10425
1593446400|2020-06-29 16:00:00|53.61|53.66|53.61|53.645|3765
1593446700|2020-06-29 16:05:00|53.65|53.65|53.59|53.59|4590
1593447000|2020-06-29 16:10:00|53.585|53.62|53.585|53.62|3992
1593447300|2020-06-29 16:15:00|53.611|53.64|53.58|53.64|6831
1593447600|2020-06-29 16:20:00|53.65|53.65|53.61|53.61|7318
1593447900|2020-06-29 16:25:00|53.61|53.63|53.61|53.615|3630
1593448200|2020-06-29 16:30:00|53.62|53.639|53.6|53.6|19192
1593448500|2020-06-29 16:35:00|53.61|53.63|53.58|53.59|6783
1593448800|2020-06-29 16:40:00|53.58|53.58|53.54|53.54|6890
1593449100|2020-06-29 16:45:00|53.55|53.58|53.55|53.57|7177
1593449400|2020-06-29 16:50:00|53.56|53.57|53.545|53.55|3813
1593449700|2020-06-29 16:55:00|53.56|53.56|53.49|53.49|6122
1593450000|2020-06-29 17:00:00|53.5|53.54|53.495|53.515|12095
1593450300|2020-06-29 17:05:00|53.51|53.53|53.47|53.47|4543
1593450600|2020-06-29 17:10:00|53.47|53.49|53.47|53.475|8539
1593450900|2020-06-29 17:15:00|53.47|53.49|53.47|53.47|7698
1593451200|2020-06-29 17:20:00|53.47|53.49|53.46|53.48|22609
1593451500|2020-06-29 17:25:00|53.47|53.5|53.47|53.49|16462
1593451800|2020-06-29 17:30:00|53.49|53.51|53.455|53.51|10101
1593452100|2020-06-29 17:35:00|53.51|53.61|53.51|53.61|5523
1593452400|2020-06-29 17:40:00|53.6|53.61|53.58|53.599|6140
1593452700|2020-06-29 17:45:00|53.6|53.61|53.59|53.61|4348
1593453000|2020-06-29 17:50:00|53.61|53.617|53.59|53.6|7289
1593453300|2020-06-29 17:55:00|53.601|53.61|53.59|53.591|7710
1593453600|2020-06-29 18:00:00|53.59|53.64|53.59|53.615|9250
1593453900|2020-06-29 18:05:00|53.615|53.615|53.535|53.56|12174
1593454200|2020-06-29 18:10:00|53.57|53.58|53.55|53.561|4012
1593454500|2020-06-29 18:15:00|53.56|53.57|53.52|53.52|12110
1593454800|2020-06-29 18:20:00|53.523|53.545|53.523|53.53|6168
1593455100|2020-06-29 18:25:00|53.51|53.56|53.51|53.555|14314
1593455400|2020-06-29 18:30:00|53.56|53.57|53.535|53.54|11138
1593455700|2020-06-29 18:35:00|53.535|53.54|53.505|53.505|7813
1593456000|2020-06-29 18:40:00|53.505|53.57|53.5|53.56|7796
1593456300|2020-06-29 18:45:00|53.553|53.58|53.535|53.55|18370
1593456600|2020-06-29 18:50:00|53.55|53.6|53.535|53.595|11981
1593456900|2020-06-29 18:55:00|53.61|53.66|53.6|53.65|21143
1593457200|2020-06-29 19:00:00|53.655|53.665|53.6|53.613|14558
1593457500|2020-06-29 19:05:00|53.61|53.621|53.57|53.57|9203
1593457800|2020-06-29 19:10:00|53.58|53.597|53.56|53.57|7520
1593458100|2020-06-29 19:15:00|53.58|53.58|53.54|53.55|11351
1593458400|2020-06-29 19:20:00|53.56|53.575|53.55|53.55|4425
1593458700|2020-06-29 19:25:00|53.56|53.58|53.55|53.56|23123
1593459000|2020-06-29 19:30:00|53.565|53.63|53.555|53.62|16796
1593459300|2020-06-29 19:35:00|53.62|53.62|53.57|53.585|23824
1593459600|2020-06-29 19:40:00|53.59|53.6|53.55|53.57|20315
1593459900|2020-06-29 19:45:00|53.57|53.61|53.55|53.56|21189
1593460200|2020-06-29 19:50:00|53.55|53.64|53.55|53.64|52916
1593460500|2020-06-29 19:55:00|53.635|53.7|53.63|53.7|56746
1593460800|2020-06-29 20:00:00|53.7|53.7|53.7|53.7|0
1593461700|2020-06-29 20:15:00|53.7|53.7|53.7|53.7|0
1593511800|2020-06-30 10:10:00|53.39|53.39|53.39|53.39|0
1593514800|2020-06-30 11:00:00|53.37|53.37|53.37|53.37|0
1593517500|2020-06-30 11:45:00|53.16|53.16|53.16|53.16|0
1593523200|2020-06-30 13:20:00|52.91|52.91|52.91|52.91|0
1593523500|2020-06-30 13:25:00|52.88|52.88|52.88|52.88|0
1593523800|2020-06-30 13:30:00|52.86|52.93|52.84|52.92|127422
1593524100|2020-06-30 13:35:00|52.923|53.08|52.89|53.07|32104
1593524400|2020-06-30 13:40:00|53.08|53.15|53.05|53.09|38770
1593524700|2020-06-30 13:45:00|53.11|53.3|53.11|53.24|32113
1593525000|2020-06-30 13:50:00|53.25|53.26|53.17|53.19|40511
1593525300|2020-06-30 13:55:00|53.2|53.2|53.12|53.13|22871
1593525600|2020-06-30 14:00:00|53.13|53.23|53.125|53.23|33643
1593525900|2020-06-30 14:05:00|53.22|53.23|53.16|53.205|26956
1593526200|2020-06-30 14:10:00|53.21|53.21|53.15|53.16|23191
1593526500|2020-06-30 14:15:00|53.165|53.2|53.15|53.16|24085
1593526800|2020-06-30 14:20:00|53.16|53.29|53.16|53.27|23307
1593527100|2020-06-30 14:25:00|53.27|53.31|53.225|53.27|23257
1593527400|2020-06-30 14:30:00|53.27|53.28|53.19|53.19|22786
1593527700|2020-06-30 14:35:00|53.19|53.19|53.11|53.14|21799
1593528000|2020-06-30 14:40:00|53.145|53.19|53.13|53.18|20871
1593528300|2020-06-30 14:45:00|53.2|53.23|53.15|53.15|22871
1593528600|2020-06-30 14:50:00|53.165|53.245|53.15|53.21|45207
1593528900|2020-06-30 14:55:00|53.21|53.23|53.13|53.18|33654
1593529200|2020-06-30 15:00:00|53.17|53.23|53.16|53.23|15913
1593529500|2020-06-30 15:05:00|53.25|53.285|53.2|53.285|23757
1593529800|2020-06-30 15:10:00|53.29|53.315|53.22|53.315|20039
1593530100|2020-06-30 15:15:00|53.315|53.37|53.285|53.37|24100
1593530400|2020-06-30 15:20:00|53.35|53.38|53.3|53.305|30878
1593530700|2020-06-30 15:25:00|53.295|53.305|53.235|53.27|139735
1593531000|2020-06-30 15:30:00|53.28|53.28|53.15|53.15|127993
1593531300|2020-06-30 15:35:00|53.15|53.19|53.09|53.11|37559
1593531600|2020-06-30 15:40:00|53.11|53.14|53.095|53.14|18259
1593531900|2020-06-30 15:45:00|53.145|53.16|53.135|53.16|9245
1593532200|2020-06-30 15:50:00|53.155|53.195|53.145|53.19|10726
1593532500|2020-06-30 15:55:00|53.195|53.205|53.16|53.175|11891
1593532800|2020-06-30 16:00:00|53.17|53.17|53.12|53.14|13771
1593533100|2020-06-30 16:05:00|53.14|53.17|53.14|53.16|6420
1593533400|2020-06-30 16:10:00|53.17|53.19|53.16|53.165|5814
1593533700|2020-06-30 16:15:00|53.175|53.195|53.165|53.17|6275
1593534000|2020-06-30 16:20:00|53.17|53.18|53.16|53.18|3574
1593534300|2020-06-30 16:25:00|53.18|53.23|53.18|53.22|8870
1593534600|2020-06-30 16:30:00|53.22|53.22|53.09|53.09|33159
1593534900|2020-06-30 16:35:00|53.09|53.14|53.08|53.08|8395
1593535200|2020-06-30 16:40:00|53.08|53.1|53.051|53.1|15952
1593535500|2020-06-30 16:45:00|53.09|53.11|53.08|53.11|10429
1593535800|2020-06-30 16:50:00|53.11|53.11|53.06|53.06|11413
1593536100|2020-06-30 16:55:00|53.06|53.08|53.05|53.05|4391
1593536400|2020-06-30 17:00:00|53.055|53.065|53.03|53.04|10125
1593536700|2020-06-30 17:05:00|53.05|53.058|53.03|53.041|4130
1593537000|2020-06-30 17:10:00|53.04|53.055|53.03|53.055|3528
1593537300|2020-06-30 17:15:00|53.05|53.055|53.03|53.05|6775
1593537600|2020-06-30 17:20:00|53.051|53.105|53.051|53.09|7766
1593537900|2020-06-30 17:25:00|53.092|53.11|53.085|53.1|7008
1593538200|2020-06-30 17:30:00|53.09|53.09|53.045|53.05|8284
1593538500|2020-06-30 17:35:00|53.05|53.065|53.05|53.06|9957
1593538800|2020-06-30 17:40:00|53.05|53.05|53|53|11837
1593539100|2020-06-30 17:45:00|53.01|53.01|52.995|53.005|8840
1593539400|2020-06-30 17:50:00|53|53.03|52.985|53.01|23872
1593539700|2020-06-30 17:55:00|53.01|53.02|52.99|52.99|11423
1593540000|2020-06-30 18:00:00|52.99|52.99|52.928|52.97|15688
1593540300|2020-06-30 18:05:00|52.988|53.02|52.988|53.02|5831
1593540600|2020-06-30 18:10:00|53.01|53.02|52.99|53|6188
1593540900|2020-06-30 18:15:00|52.99|53.03|52.99|53.015|9481
1593541200|2020-06-30 18:20:00|53.01|53.019|52.99|53.019|18155
1593541500|2020-06-30 18:25:00|53.01|53.04|52.998|53.035|13909
1593541800|2020-06-30 18:30:00|53.03|53.035|53|53.01|19792
1593542100|2020-06-30 18:35:00|53|53.025|53|53.021|11802
1593542400|2020-06-30 18:40:00|53.03|53.035|53.015|53.03|14972
1593542700|2020-06-30 18:45:00|53.035|53.035|52.98|52.985|5782
1593543000|2020-06-30 18:50:00|52.985|52.985|52.96|52.96|15643
1593543300|2020-06-30 18:55:00|52.961|52.98|52.961|52.98|6826
1593543600|2020-06-30 19:00:00|52.98|52.985|52.915|52.915|20694
1593543900|2020-06-30 19:05:00|52.93|52.95|52.91|52.92|21625
1593544200|2020-06-30 19:10:00|52.92|52.97|52.92|52.97|10415
1593544500|2020-06-30 19:15:00|52.965|52.98|52.94|52.945|25859
1593544800|2020-06-30 19:20:00|52.95|53.005|52.95|53|22710
1593545100|2020-06-30 19:25:00|53|53.05|52.995|53.03|24808
1593545400|2020-06-30 19:30:00|53.03|53.145|53.02|53.138|49981
1593545700|2020-06-30 19:35:00|53.14|53.17|53.125|53.15|53016
1593546000|2020-06-30 19:40:00|53.16|53.22|53.155|53.215|42642
1593546300|2020-06-30 19:45:00|53.217|53.25|53.185|53.195|59069
1593546600|2020-06-30 19:50:00|53.195|53.41|53.195|53.41|136005
1593546900|2020-06-30 19:55:00|53.41|53.42|53.26|53.26|148489
1593547200|2020-06-30 20:00:00|53.26|53.27|53.26|53.27|0
1593548100|2020-06-30 20:15:00|53.27|53.27|53.27|53.27|0
1593551700|2020-06-30 21:15:00|53.27|53.27|53.27|53.27|0
1593591600|2020-07-01 08:20:00|53.09|53.15|53.09|53.15|0
1593595200|2020-07-01 09:20:00|53.32|53.32|53.29|53.29|0
1593604800|2020-07-01 12:00:00|52.43|52.43|52.43|52.43|0
1593607800|2020-07-01 12:50:00|52.9|52.9|52.9|52.9|0
1593609000|2020-07-01 13:10:00|53.15|53.15|53.15|53.15|0
1593610200|2020-07-01 13:30:00|53.19|53.21|53.11|53.14|69211
1593610500|2020-07-01 13:35:00|53.16|53.19|53.12|53.17|47902
1593610800|2020-07-01 13:40:00|53.18|53.29|53.17|53.25|20947
1593611100|2020-07-01 13:45:00|53.28|53.28|53.19|53.23|33481
1593611400|2020-07-01 13:50:00|53.22|53.25|53.135|53.17|23592
1593611700|2020-07-01 13:55:00|53.175|53.25|53.175|53.22|18181
1593612000|2020-07-01 14:00:00|53.23|53.36|53.22|53.32|36831
1593612300|2020-07-01 14:05:00|53.35|53.43|53.34|53.41|17063
1593612600|2020-07-01 14:10:00|53.42|53.52|53.4|53.52|26399
1593612900|2020-07-01 14:15:00|53.53|53.55|53.46|53.46|18970
1593613200|2020-07-01 14:20:00|53.46|53.49|53.42|53.43|18955
1593613500|2020-07-01 14:25:00|53.43|53.55|53.43|53.55|13119
1593613800|2020-07-01 14:30:00|53.55|53.56|53.5|53.5|11106
1593614100|2020-07-01 14:35:00|53.51|53.52|53.48|53.495|15439
1593614400|2020-07-01 14:40:00|53.51|53.52|53.47|53.47|13707
1593614700|2020-07-01 14:45:00|53.46|53.475|53.4|53.41|20738
1593615000|2020-07-01 14:50:00|53.42|53.51|53.41|53.49|26358
1593615300|2020-07-01 14:55:00|53.475|53.51|53.45|53.51|11292
1593615600|2020-07-01 15:00:00|53.52|53.52|53.49|53.5|10146
1593615900|2020-07-01 15:05:00|53.505|53.53|53.46|53.48|18351
1593616200|2020-07-01 15:10:00|53.485|53.5|53.44|53.47|13962
1593616500|2020-07-01 15:15:00|53.49|53.52|53.42|53.42|28552
1593616800|2020-07-01 15:20:00|53.425|53.425|53.36|53.36|19180
1593617100|2020-07-01 15:25:00|53.37|53.38|53.26|53.31|44312
1593617400|2020-07-01 15:30:00|53.3|53.345|53.265|53.34|27927
1593617700|2020-07-01 15:35:00|53.34|53.395|53.34|53.37|163137
1593618000|2020-07-01 15:40:00|53.37|53.42|53.37|53.42|11639
1593618300|2020-07-01 15:45:00|53.43|53.54|53.43|53.54|11690
1593618600|2020-07-01 15:50:00|53.53|53.53|53.49|53.497|6923
1593618900|2020-07-01 15:55:00|53.505|53.54|53.505|53.53|7547
1593619200|2020-07-01 16:00:00|53.53|53.53|53.47|53.47|4326
1593619500|2020-07-01 16:05:00|53.47|53.49|53.465|53.48|4632
1593619800|2020-07-01 16:10:00|53.48|53.51|53.48|53.505|6218
1593620100|2020-07-01 16:15:00|53.51|53.59|53.51|53.58|8771
1593620400|2020-07-01 16:20:00|53.579|53.59|53.573|53.573|5186
1593620700|2020-07-01 16:25:00|53.58|53.61|53.58|53.6|5122
1593621000|2020-07-01 16:30:00|53.605|53.64|53.605|53.625|3351
1593621300|2020-07-01 16:35:00|53.621|53.64|53.599|53.64|10912
1593621600|2020-07-01 16:40:00|53.66|53.66|53.64|53.64|9528
1593621900|2020-07-01 16:45:00|53.64|53.69|53.57|53.66|39122
1593622200|2020-07-01 16:50:00|53.67|53.673|53.62|53.62|4564
1593622500|2020-07-01 16:55:00|53.63|53.645|53.6|53.6|6802
1593622800|2020-07-01 17:00:00|53.61|53.61|53.58|53.59|8652
1593623100|2020-07-01 17:05:00|53.6|53.605|53.59|53.6|6193
1593623400|2020-07-01 17:10:00|53.6|53.62|53.59|53.615|6033
1593623700|2020-07-01 17:15:00|53.61|53.62|53.61|53.62|4995
1593624000|2020-07-01 17:20:00|53.63|53.66|53.62|53.66|7125
1593624300|2020-07-01 17:25:00|53.655|53.66|53.615|53.615|6719
1593624600|2020-07-01 17:30:00|53.61|53.63|53.59|53.59|4965
1593624900|2020-07-01 17:35:00|53.58|53.59|53.56|53.59|15869
1593625200|2020-07-01 17:40:00|53.59|53.59|53.55|53.56|8284
1593625500|2020-07-01 17:45:00|53.56|53.56|53.55|53.55|2028
1593625800|2020-07-01 17:50:00|53.545|53.58|53.53|53.58|7939
1593626100|2020-07-01 17:55:00|53.59|53.65|53.59|53.65|15447
1593626400|2020-07-01 18:00:00|53.65|53.69|53.64|53.67|10076
1593626700|2020-07-01 18:05:00|53.66|53.66|53.61|53.63|5594
1593627000|2020-07-01 18:10:00|53.63|53.64|53.59|53.595|7733
1593627300|2020-07-01 18:15:00|53.59|53.595|53.575|53.595|6180
1593627600|2020-07-01 18:20:00|53.6|53.61|53.56|53.58|4239
1593627900|2020-07-01 18:25:00|53.58|53.6|53.58|53.58|3361
1593628200|2020-07-01 18:30:00|53.59|53.59|53.55|53.55|7485
1593628500|2020-07-01 18:35:00|53.55|53.565|53.55|53.565|2253
1593628800|2020-07-01 18:40:00|53.57|53.58|53.56|53.56|4584
1593629100|2020-07-01 18:45:00|53.55|53.6|53.55|53.585|10629
1593629400|2020-07-01 18:50:00|53.59|53.6|53.58|53.59|3989
1593629700|2020-07-01 18:55:00|53.6|53.615|53.58|53.58|7333
1593630000|2020-07-01 19:00:00|53.57|53.61|53.57|53.61|4063
1593630300|2020-07-01 19:05:00|53.61|53.62|53.6|53.62|4681
1593630600|2020-07-01 19:10:00|53.605|53.615|53.59|53.615|8259
1593630900|2020-07-01 19:15:00|53.62|53.62|53.575|53.575|10490
1593631200|2020-07-01 19:20:00|53.58|53.639|53.575|53.63|12396
1593631500|2020-07-01 19:25:00|53.63|53.63|53.6|53.605|8782
1593631800|2020-07-01 19:30:00|53.61|53.61|53.55|53.55|20026
1593632100|2020-07-01 19:35:00|53.54|53.55|53.53|53.55|19142
1593632400|2020-07-01 19:40:00|53.55|53.56|53.545|53.555|20208
1593632700|2020-07-01 19:45:00|53.55|53.57|53.54|53.56|37006
1593633000|2020-07-01 19:50:00|53.56|53.57|53.51|53.525|48023
1593633300|2020-07-01 19:55:00|53.525|53.525|53.47|53.48|67105
1593633600|2020-07-01 20:00:00|53.47|53.47|53.47|53.47|0
1593634500|2020-07-01 20:15:00|53.47|53.47|53.47|53.47|0
1593684000|2020-07-02 10:00:00|53.82|53.82|53.82|53.82|0
1593688500|2020-07-02 11:15:00|53.88|53.88|53.88|53.88|0
1593694800|2020-07-02 13:00:00|53.94|53.94|53.92|53.94|0
1593695400|2020-07-02 13:10:00|54.12|54.12|54.12|54.12|0
1593696600|2020-07-02 13:30:00|54.13|54.26|54.105|54.215|74528
1593696900|2020-07-02 13:35:00|54.225|54.28|54.17|54.28|52470
1593697200|2020-07-02 13:40:00|54.28|54.295|54.215|54.24|49262
1593697500|2020-07-02 13:45:00|54.29|54.31|54.23|54.25|74027
1593697800|2020-07-02 13:50:00|54.25|54.31|54.245|54.3|36092
1593698100|2020-07-02 13:55:00|54.3|54.43|54.29|54.41|46017
1593698400|2020-07-02 14:00:00|54.41|54.55|54.41|54.55|53938
1593698700|2020-07-02 14:05:00|54.56|54.58|54.49|54.52|25988
1593699000|2020-07-02 14:10:00|54.52|54.55|54.39|54.4|24428
1593699300|2020-07-02 14:15:00|54.42|54.52|54.4|54.42|51303
1593699600|2020-07-02 14:20:00|54.43|54.43|54.33|54.36|14918
1593699900|2020-07-02 14:25:00|54.36|54.37|54.295|54.32|9068
1593700200|2020-07-02 14:30:00|54.32|54.44|54.3|54.43|34621
1593700500|2020-07-02 14:35:00|54.43|54.47|54.41|54.41|25724
1593700800|2020-07-02 14:40:00|54.41|54.43|54.38|54.42|15257
1593701100|2020-07-02 14:45:00|54.43|54.47|54.33|54.34|27171
1593701400|2020-07-02 14:50:00|54.33|54.35|54.23|54.24|17826
1593701700|2020-07-02 14:55:00|54.23|54.26|54.215|54.22|7416
1593702000|2020-07-02 15:00:00|54.22|54.3|54.207|54.225|15955
1593702300|2020-07-02 15:05:00|54.25|54.31|54.25|54.28|10651
1593702600|2020-07-02 15:10:00|54.27|54.28|54.195|54.195|15643
1593702900|2020-07-02 15:15:00|54.2|54.3|54.2|54.3|10199
1593703200|2020-07-02 15:20:00|54.38|54.42|54.37|54.42|30448
1593703500|2020-07-02 15:25:00|54.41|54.41|54.34|54.4|31833
1593703800|2020-07-02 15:30:00|54.39|54.458|54.39|54.44|42091
1593704100|2020-07-02 15:35:00|54.43|54.43|54.37|54.37|6993
1593704400|2020-07-02 15:40:00|54.36|54.41|54.34|54.34|6354
1593704700|2020-07-02 15:45:00|54.33|54.35|54.33|54.33|12498
1593705000|2020-07-02 15:50:00|54.33|54.35|54.31|54.32|11568
1593705300|2020-07-02 15:55:00|54.32|54.34|54.295|54.33|23532
1593705600|2020-07-02 16:00:00|54.33|54.33|54.29|54.32|15940
1593705900|2020-07-02 16:05:00|54.325|54.35|54.32|54.35|11041
1593706200|2020-07-02 16:10:00|54.35|54.395|54.35|54.38|17537
1593706500|2020-07-02 16:15:00|54.38|54.38|54.325|54.335|20669
1593706800|2020-07-02 16:20:00|54.335|54.335|54.3|54.305|11362
1593707100|2020-07-02 16:25:00|54.3|54.31|54.27|54.285|12137
1593707400|2020-07-02 16:30:00|54.29|54.29|54.25|54.28|10128
1593707700|2020-07-02 16:35:00|54.285|54.285|54.23|54.25|4735
1593708000|2020-07-02 16:40:00|54.24|54.25|54.23|54.23|11999
1593708300|2020-07-02 16:45:00|54.23|54.25|54.23|54.24|1690
1593708600|2020-07-02 16:50:00|54.23|54.23|54.21|54.21|5772
1593708900|2020-07-02 16:55:00|54.22|54.23|54.2|54.23|7777
1593709200|2020-07-02 17:00:00|54.24|54.24|54.205|54.219|4961
1593709500|2020-07-02 17:05:00|54.22|54.225|54.2|54.225|5308
1593709800|2020-07-02 17:10:00|54.22|54.24|54.21|54.21|9655
1593710100|2020-07-02 17:15:00|54.22|54.23|54.21|54.21|5685
1593710400|2020-07-02 17:20:00|54.21|54.24|54.21|54.239|7884
1593710700|2020-07-02 17:25:00|54.235|54.24|54.23|54.235|1375
1593711000|2020-07-02 17:30:00|54.23|54.23|54.23|54.23|4305
1593711300|2020-07-02 17:35:00|54.235|54.28|54.235|54.27|13698
1593711600|2020-07-02 17:40:00|54.27|54.29|54.265|54.285|3502
1593711900|2020-07-02 17:45:00|54.28|54.29|54.27|54.29|3587
1593712200|2020-07-02 17:50:00|54.29|54.315|54.29|54.29|5171
1593712500|2020-07-02 17:55:00|54.305|54.31|54.28|54.28|7296
1593712800|2020-07-02 18:00:00|54.28|54.31|54.28|54.29|1975
1593713100|2020-07-02 18:05:00|54.289|54.32|54.289|54.31|4244
1593713400|2020-07-02 18:10:00|54.3|54.3|54.28|54.285|3262
1593713700|2020-07-02 18:15:00|54.285|54.295|54.285|54.29|4253
1593714000|2020-07-02 18:20:00|54.29|54.29|54.27|54.275|6280
1593714300|2020-07-02 18:25:00|54.281|54.32|54.281|54.315|6407
1593714600|2020-07-02 18:30:00|54.315|54.335|54.3|54.3|9148
1593714900|2020-07-02 18:35:00|54.305|54.33|54.3|54.33|3738
1593715200|2020-07-02 18:40:00|54.33|54.333|54.311|54.325|3263
1593715500|2020-07-02 18:45:00|54.325|54.37|54.325|54.37|7441
1593715800|2020-07-02 18:50:00|54.37|54.38|54.335|54.335|5197
1593716100|2020-07-02 18:55:00|54.34|54.36|54.325|54.34|6939
1593716400|2020-07-02 19:00:00|54.33|54.34|54.305|54.32|6561
1593716700|2020-07-02 19:05:00|54.31|54.32|54.3|54.32|6147
1593717000|2020-07-02 19:10:00|54.315|54.32|54.295|54.3|4144
1593717300|2020-07-02 19:15:00|54.295|54.325|54.295|54.325|6874
1593717600|2020-07-02 19:20:00|54.33|54.335|54.32|54.325|7870
1593717900|2020-07-02 19:25:00|54.325|54.34|54.295|54.34|17739
1593718200|2020-07-02 19:30:00|54.34|54.34|54.29|54.295|12430
1593718500|2020-07-02 19:35:00|54.295|54.307|54.275|54.305|11651
1593718800|2020-07-02 19:40:00|54.31|54.31|54.255|54.255|8756
1593719100|2020-07-02 19:45:00|54.25|54.25|54.22|54.24|23848
1593719400|2020-07-02 19:50:00|54.235|54.235|54.105|54.105|39528
1593719700|2020-07-02 19:55:00|54.1|54.15|54.08|54.12|73209
1593720000|2020-07-02 20:00:00|54.13|54.13|54.13|54.13|14797
1593720900|2020-07-02 20:15:00|54.13|54.13|54.13|54.13|0
1594040100|2020-07-06 12:55:00|54|54|53.97|53.97|0
1594041900|2020-07-06 13:25:00|53.99|54.02|53.98|53.98|0
1594042200|2020-07-06 13:30:00|54|54.175|54|54.14|91457
1594042500|2020-07-06 13:35:00|54.14|54.14|54.019|54.03|30904
1594042800|2020-07-06 13:40:00|54.04|54.1|54.035|54.038|13651
1594043100|2020-07-06 13:45:00|54.04|54.06|54.01|54.02|20793
1594043400|2020-07-06 13:50:00|54.02|54.04|53.96|53.96|16930
1594043700|2020-07-06 13:55:00|53.96|53.98|53.85|53.86|14586
1594044000|2020-07-06 14:00:00|53.87|54.01|53.84|53.87|40226
1594044300|2020-07-06 14:05:00|53.88|53.88|53.78|53.79|13082
1594044600|2020-07-06 14:10:00|53.79|53.82|53.76|53.761|12960
1594044900|2020-07-06 14:15:00|53.765|53.83|53.755|53.815|10356
1594045200|2020-07-06 14:20:00|53.81|53.81|53.73|53.735|22853
1594045500|2020-07-06 14:25:00|53.73|53.73|53.67|53.7|20020
1594045800|2020-07-06 14:30:00|53.68|53.7|53.65|53.67|8018
1594046100|2020-07-06 14:35:00|53.66|53.66|53.56|53.56|23091
1594046400|2020-07-06 14:40:00|53.56|53.65|53.56|53.64|38778
1594046700|2020-07-06 14:45:00|53.66|53.7|53.635|53.675|7617
1594047000|2020-07-06 14:50:00|53.685|53.73|53.66|53.67|23636
1594047300|2020-07-06 14:55:00|53.67|53.675|53.61|53.63|18992
1594047600|2020-07-06 15:00:00|53.59|53.6|53.56|53.56|32768
1594047900|2020-07-06 15:05:00|53.57|53.57|53.54|53.57|8933
1594048200|2020-07-06 15:10:00|53.57|53.645|53.56|53.605|17157
1594048500|2020-07-06 15:15:00|53.6|53.65|53.6|53.62|11808
1594048800|2020-07-06 15:20:00|53.64|53.68|53.63|53.68|15647
1594049100|2020-07-06 15:25:00|53.68|53.77|53.67|53.77|17879
1594049400|2020-07-06 15:30:00|53.77|53.77|53.69|53.71|17561
1594049700|2020-07-06 15:35:00|53.71|53.75|53.71|53.74|5121
1594050000|2020-07-06 15:40:00|53.74|53.75|53.72|53.72|5466
1594050300|2020-07-06 15:45:00|53.72|53.78|53.72|53.78|7768
1594050600|2020-07-06 15:50:00|53.8|53.82|53.77|53.783|12726
1594050900|2020-07-06 15:55:00|53.79|53.8|53.77|53.793|2735
1594051200|2020-07-06 16:00:00|53.8|53.8|53.77|53.77|10147
1594051500|2020-07-06 16:05:00|53.774|53.774|53.71|53.73|15577
1594051800|2020-07-06 16:10:00|53.73|53.735|53.72|53.725|3909
1594052100|2020-07-06 16:15:00|53.72|53.73|53.71|53.72|2121
1594052400|2020-07-06 16:20:00|53.705|53.72|53.67|53.675|10602
1594052700|2020-07-06 16:25:00|53.673|53.678|53.655|53.66|10443
1594053000|2020-07-06 16:30:00|53.669|53.685|53.66|53.68|2600
1594053300|2020-07-06 16:35:00|53.68|53.71|53.68|53.71|8647
1594053600|2020-07-06 16:40:00|53.72|53.75|53.72|53.725|9733
1594053900|2020-07-06 16:45:00|53.73|53.75|53.73|53.75|3578
1594054200|2020-07-06 16:50:00|53.76|53.78|53.75|53.77|3801
1594054500|2020-07-06 16:55:00|53.77|53.77|53.74|53.75|3849
1594054800|2020-07-06 17:00:00|53.75|53.755|53.73|53.73|3823
1594055100|2020-07-06 17:05:00|53.74|53.746|53.695|53.71|16050
1594055400|2020-07-06 17:10:00|53.72|53.74|53.7|53.74|18220
1594055700|2020-07-06 17:15:00|53.74|53.74|53.72|53.72|8092
1594056000|2020-07-06 17:20:00|53.72|53.73|53.71|53.72|3228
1594056300|2020-07-06 17:25:00|53.72|53.73|53.71|53.725|7146
1594056600|2020-07-06 17:30:00|53.735|53.74|53.68|53.68|30079
1594056900|2020-07-06 17:35:00|53.67|53.7|53.66|53.7|7387
1594057200|2020-07-06 17:40:00|53.7|53.725|53.7|53.72|4186
1594057500|2020-07-06 17:45:00|53.73|53.735|53.705|53.72|7361
1594057800|2020-07-06 17:50:00|53.72|53.75|53.72|53.75|5278
1594058100|2020-07-06 17:55:00|53.755|53.76|53.74|53.755|10083
1594058400|2020-07-06 18:00:00|53.75|53.75|53.72|53.72|12051
1594058700|2020-07-06 18:05:00|53.725|53.725|53.701|53.71|11804
1594059000|2020-07-06 18:10:00|53.7|53.715|53.7|53.7|6034
1594059300|2020-07-06 18:15:00|53.704|53.704|53.67|53.68|16385
1594059600|2020-07-06 18:20:00|53.685|53.7|53.66|53.7|32366
1594059900|2020-07-06 18:25:00|53.69|53.7|53.69|53.7|3847
1594060200|2020-07-06 18:30:00|53.695|53.72|53.695|53.71|8087
1594060500|2020-07-06 18:35:00|53.717|53.717|53.7|53.7|9589
1594060800|2020-07-06 18:40:00|53.71|53.715|53.69|53.69|8084
1594061100|2020-07-06 18:45:00|53.69|53.69|53.675|53.69|5762
1594061400|2020-07-06 18:50:00|53.69|53.69|53.68|53.68|5437
1594061700|2020-07-06 18:55:00|53.69|53.7|53.685|53.69|9100
1594062000|2020-07-06 19:00:00|53.685|53.7|53.65|53.65|9042
1594062300|2020-07-06 19:05:00|53.64|53.645|53.6|53.6|11037
1594062600|2020-07-06 19:10:00|53.6|53.6|53.555|53.58|18461
1594062900|2020-07-06 19:15:00|53.57|53.58|53.56|53.565|10645
1594063200|2020-07-06 19:20:00|53.565|53.595|53.565|53.59|8160
1594063500|2020-07-06 19:25:00|53.59|53.62|53.585|53.615|28349
1594063800|2020-07-06 19:30:00|53.615|53.63|53.605|53.63|9271
1594064100|2020-07-06 19:35:00|53.64|53.64|53.625|53.625|9703
1594064400|2020-07-06 19:40:00|53.625|53.655|53.625|53.65|11480
1594064700|2020-07-06 19:45:00|53.65|53.7|53.64|53.7|22630
1594065000|2020-07-06 19:50:00|53.7|53.725|53.69|53.725|31904
1594065300|2020-07-06 19:55:00|53.72|53.78|53.72|53.77|76910
1594065600|2020-07-06 20:00:00|53.77|53.77|53.77|53.77|0
1594066500|2020-07-06 20:15:00|53.77|53.77|53.77|53.77|0
1594109700|2020-07-07 08:15:00|53.5|53.51|53.5|53.51|0
1594124700|2020-07-07 12:25:00|52.95|52.95|52.95|52.95|0
1594127400|2020-07-07 13:10:00|52.97|52.97|52.97|52.97|0
1594128600|2020-07-07 13:30:00|52.99|53.12|52.99|53.1|74827
1594128900|2020-07-07 13:35:00|53.05|53.07|52.98|52.99|70047
1594129200|2020-07-07 13:40:00|52.99|53.05|52.97|52.98|48438
1594129500|2020-07-07 13:45:00|52.99|53.05|52.99|53.03|82598
1594129800|2020-07-07 13:50:00|53.04|53.04|52.99|52.99|38462
1594130100|2020-07-07 13:55:00|52.99|53|52.93|52.97|26837
1594130400|2020-07-07 14:00:00|52.98|53.15|52.97|53.15|32692
1594130700|2020-07-07 14:05:00|53.16|53.17|53.1|53.115|41508
1594131000|2020-07-07 14:10:00|53.12|53.18|53.09|53.09|66041
1594131300|2020-07-07 14:15:00|53.1|53.11|52.999|53.02|35372
1594131600|2020-07-07 14:20:00|53.02|53.07|53.02|53.07|26920
1594131900|2020-07-07 14:25:00|53.08|53.08|53.03|53.06|32242
1594132200|2020-07-07 14:30:00|53.06|53.09|52.96|52.96|33134
1594132500|2020-07-07 14:35:00|52.96|52.97|52.92|52.96|15315
1594132800|2020-07-07 14:40:00|52.96|52.96|52.87|52.87|12127
1594133100|2020-07-07 14:45:00|52.85|52.91|52.84|52.91|11102
1594133400|2020-07-07 14:50:00|52.94|53.05|52.94|53.04|21923
1594133700|2020-07-07 14:55:00|53.04|53.09|53.04|53.06|28121
1594134000|2020-07-07 15:00:00|53.06|53.1|53.055|53.1|29340
1594134300|2020-07-07 15:05:00|53.1|53.11|53.05|53.05|30310
1594134600|2020-07-07 15:10:00|53.05|53.103|53.035|53.035|29568
1594134900|2020-07-07 15:15:00|53.039|53.08|53.03|53.07|22724
1594135200|2020-07-07 15:20:00|53.08|53.13|53.08|53.12|40854
1594135500|2020-07-07 15:25:00|53.13|53.13|53.1|53.1|7763
1594135800|2020-07-07 15:30:00|53.03|53.04|53|53|74302
1594136100|2020-07-07 15:35:00|53.01|53.05|52.98|53.03|17348
1594136400|2020-07-07 15:40:00|53.055|53.055|53.02|53.035|15297
1594136700|2020-07-07 15:45:00|53.03|53.13|53.03|53.13|16565
1594137000|2020-07-07 15:50:00|53.14|53.16|53.13|53.15|14373
1594137300|2020-07-07 15:55:00|53.15|53.15|53.11|53.114|15684
1594137600|2020-07-07 16:00:00|53.12|53.175|53.12|53.15|15534
1594137900|2020-07-07 16:05:00|53.16|53.16|53.13|53.13|9735
1594138200|2020-07-07 16:10:00|53.13|53.14|53.12|53.14|7379
1594138500|2020-07-07 16:15:00|53.145|53.15|53.11|53.12|11053
1594138800|2020-07-07 16:20:00|53.14|53.175|53.14|53.155|7357
1594139100|2020-07-07 16:25:00|53.16|53.16|53.145|53.15|8581
1594139400|2020-07-07 16:30:00|53.15|53.175|53.145|53.175|10199
1594139700|2020-07-07 16:35:00|53.18|53.2|53.16|53.16|11506
1594140000|2020-07-07 16:40:00|53.16|53.17|53.119|53.13|7169
1594140300|2020-07-07 16:45:00|53.13|53.16|53.13|53.16|2939
1594140600|2020-07-07 16:50:00|53.15|53.17|53.15|53.16|9572
1594140900|2020-07-07 16:55:00|53.16|53.215|53.16|53.215|6413
1594141200|2020-07-07 17:00:00|53.21|53.21|53.19|53.21|8091
1594141500|2020-07-07 17:05:00|53.2|53.2|53.18|53.19|6470
1594141800|2020-07-07 17:10:00|53.19|53.24|53.19|53.24|10773
1594142100|2020-07-07 17:15:00|53.24|53.255|53.24|53.245|8130
1594142400|2020-07-07 17:20:00|53.247|53.29|53.247|53.29|12077
1594142700|2020-07-07 17:25:00|53.299|53.32|53.265|53.315|9159
1594143000|2020-07-07 17:30:00|53.305|53.305|53.29|53.295|5089
1594143300|2020-07-07 17:35:00|53.295|53.33|53.295|53.32|5612
1594143600|2020-07-07 17:40:00|53.32|53.32|53.3|53.31|19527
1594143900|2020-07-07 17:45:00|53.3|53.305|53.29|53.3|9120
1594144200|2020-07-07 17:50:00|53.3|53.32|53.3|53.31|12079
1594144500|2020-07-07 17:55:00|53.311|53.355|53.311|53.347|11129
1594144800|2020-07-07 18:00:00|53.355|53.355|53.31|53.315|13641
1594145100|2020-07-07 18:05:00|53.32|53.33|53.31|53.33|12506
1594145400|2020-07-07 18:10:00|53.33|53.37|53.33|53.365|11442
1594145700|2020-07-07 18:15:00|53.37|53.375|53.36|53.365|24662
1594146000|2020-07-07 18:20:00|53.36|53.365|53.345|53.35|9182
1594146300|2020-07-07 18:25:00|53.35|53.4|53.34|53.385|15261
1594146600|2020-07-07 18:30:00|53.385|53.385|53.355|53.37|16240
1594146900|2020-07-07 18:35:00|53.37|53.37|53.34|53.34|31443
1594147200|2020-07-07 18:40:00|53.34|53.4|53.335|53.395|17906
1594147500|2020-07-07 18:45:00|53.39|53.425|53.385|53.395|13875
1594147800|2020-07-07 18:50:00|53.395|53.405|53.38|53.39|11435
1594148100|2020-07-07 18:55:00|53.395|53.43|53.39|53.43|8555
1594148400|2020-07-07 19:00:00|53.44|53.45|53.4|53.4|16142
1594148700|2020-07-07 19:05:00|53.41|53.455|53.4|53.41|25310
1594149000|2020-07-07 19:10:00|53.41|53.42|53.39|53.4|20768
1594149300|2020-07-07 19:15:00|53.4|53.41|53.37|53.39|19899
1594149600|2020-07-07 19:20:00|53.395|53.395|53.36|53.37|25857
1594149900|2020-07-07 19:25:00|53.375|53.395|53.37|53.385|25391
1594150200|2020-07-07 19:30:00|53.39|53.4|53.37|53.38|32076
1594150500|2020-07-07 19:35:00|53.38|53.39|53.32|53.33|39622
1594150800|2020-07-07 19:40:00|53.32|53.34|53.3|53.325|37720
1594151100|2020-07-07 19:45:00|53.32|53.33|53.28|53.285|60366
1594151400|2020-07-07 19:50:00|53.28|53.28|53.14|53.14|36780
1594151700|2020-07-07 19:55:00|53.15|53.2|53.13|53.19|84424
1594152000|2020-07-07 20:00:00|53.19|53.19|53.19|53.19|0
1594152900|2020-07-07 20:15:00|53.19|53.19|53.19|53.19|0
1594202100|2020-07-08 09:55:00|52.61|52.61|52.59|52.59|0
1594202400|2020-07-08 10:00:00|52.6|52.61|52.6|52.61|0
1594206300|2020-07-08 11:05:00|52.84|52.84|52.84|52.84|0
1594211100|2020-07-08 12:25:00|52.85|52.85|52.85|52.85|0
1594213800|2020-07-08 13:10:00|52.75|52.75|52.75|52.75|0
1594215000|2020-07-08 13:30:00|52.79|52.885|52.77|52.88|169535
1594215300|2020-07-08 13:35:00|52.905|52.93|52.86|52.92|32416
1594215600|2020-07-08 13:40:00|52.94|52.97|52.89|52.93|35908
1594216200|2020-07-08 13:50:00|52.94|52.947|52.89|52.89|49712
1594216500|2020-07-08 13:55:00|52.89|52.905|52.84|52.88|10686
1594216800|2020-07-08 14:00:00|52.88|52.91|52.84|52.89|6649
1594217100|2020-07-08 14:05:00|52.89|52.89|52.82|52.84|8319
1594217400|2020-07-08 14:10:00|52.86|52.921|52.84|52.89|12732
1594217700|2020-07-08 14:15:00|52.885|52.955|52.86|52.93|21272
1594218000|2020-07-08 14:20:00|52.93|52.93|52.9|52.92|16038
1594218300|2020-07-08 14:25:00|52.925|52.933|52.87|52.87|13520
1594218600|2020-07-08 14:30:00|52.87|52.9|52.84|52.85|10634
1594218900|2020-07-08 14:35:00|52.855|52.855|52.81|52.83|10413
1594219200|2020-07-08 14:40:00|52.82|52.845|52.8|52.82|10415
1594219500|2020-07-08 14:45:00|52.81|52.87|52.81|52.87|10153
1594219800|2020-07-08 14:50:00|52.87|52.91|52.86|52.91|15833
1594220100|2020-07-08 14:55:00|52.92|52.925|52.87|52.9|20303
1594220400|2020-07-08 15:00:00|52.9|52.911|52.79|52.82|22344
1594220700|2020-07-08 15:05:00|52.82|52.86|52.75|52.78|15116
1594221000|2020-07-08 15:10:00|52.79|52.85|52.79|52.85|14900
1594221300|2020-07-08 15:15:00|52.85|52.86|52.74|52.74|50027
1594221600|2020-07-08 15:20:00|52.745|52.75|52.63|52.67|31644
1594221900|2020-07-08 15:25:00|52.675|52.805|52.66|52.79|15247
1594222200|2020-07-08 15:30:00|52.79|52.8|52.76|52.8|32062
1594222500|2020-07-08 15:35:00|52.81|52.84|52.81|52.815|267222
1594222800|2020-07-08 15:40:00|52.8|52.85|52.795|52.85|64603
1594223100|2020-07-08 15:45:00|52.87|52.9|52.87|52.88|17469
1594223400|2020-07-08 15:50:00|52.88|52.905|52.87|52.905|14293
1594223700|2020-07-08 15:55:00|52.9|52.9|52.835|52.84|7211
1594224000|2020-07-08 16:00:00|52.84|52.87|52.83|52.87|7481
1594224300|2020-07-08 16:05:00|52.87|52.92|52.87|52.91|10548
1594224600|2020-07-08 16:10:00|52.915|52.935|52.91|52.925|9976
1594224900|2020-07-08 16:15:00|52.92|52.975|52.915|52.96|13594
1594225200|2020-07-08 16:20:00|52.96|52.96|52.925|52.93|6784
1594225500|2020-07-08 16:25:00|52.94|52.95|52.93|52.945|6747
1594225800|2020-07-08 16:30:00|52.95|52.96|52.931|52.94|6815
1594226100|2020-07-08 16:35:00|52.93|52.93|52.895|52.91|6981
1594226400|2020-07-08 16:40:00|52.9|52.9|52.85|52.87|4385
1594226700|2020-07-08 16:45:00|52.87|52.9|52.87|52.9|11406
1594227000|2020-07-08 16:50:00|52.9|52.905|52.86|52.87|9546
1594227300|2020-07-08 16:55:00|52.87|52.925|52.865|52.925|14798
1594227600|2020-07-08 17:00:00|52.925|52.98|52.925|52.97|4077
1594227900|2020-07-08 17:05:00|52.98|52.99|52.96|52.98|4611
1594228200|2020-07-08 17:10:00|52.985|52.985|52.94|52.955|4325
1594228500|2020-07-08 17:15:00|52.95|52.955|52.92|52.92|4304
1594228800|2020-07-08 17:20:00|52.91|52.915|52.88|52.88|7860
1594229100|2020-07-08 17:25:00|52.885|52.885|52.85|52.87|8477
1594229400|2020-07-08 17:30:00|52.88|52.9|52.86|52.9|9256
1594229700|2020-07-08 17:35:00|52.89|52.93|52.885|52.93|6750
1594230000|2020-07-08 17:40:00|52.939|52.94|52.9|52.91|8075
1594230300|2020-07-08 17:45:00|52.91|52.93|52.89|52.92|9147
1594230600|2020-07-08 17:50:00|52.9|52.91|52.87|52.87|10911
1594230900|2020-07-08 17:55:00|52.86|52.9|52.84|52.86|13108
1594231200|2020-07-08 18:00:00|52.855|52.91|52.85|52.85|8977
1594231500|2020-07-08 18:05:00|52.85|52.86|52.82|52.85|6634
1594231800|2020-07-08 18:10:00|52.84|52.845|52.82|52.84|19948
1594232100|2020-07-08 18:15:00|52.84|52.84|52.805|52.815|8949
1594232400|2020-07-08 18:20:00|52.81|52.84|52.785|52.8|24034
1594232700|2020-07-08 18:25:00|52.8|52.825|52.785|52.795|18928
1594233000|2020-07-08 18:30:00|52.8|52.825|52.78|52.81|19507
1594233300|2020-07-08 18:35:00|52.8|52.82|52.77|52.795|15078
1594233600|2020-07-08 18:40:00|52.8|52.8|52.755|52.77|7327
1594233900|2020-07-08 18:45:00|52.78|52.795|52.76|52.78|9605
1594234200|2020-07-08 18:50:00|52.78|52.82|52.78|52.79|7536
1594234500|2020-07-08 18:55:00|52.8|52.88|52.8|52.88|10642
1594234800|2020-07-08 19:00:00|52.87|52.88|52.85|52.87|7140
1594235100|2020-07-08 19:05:00|52.862|52.9|52.85|52.87|13390
1594235400|2020-07-08 19:10:00|52.88|52.95|52.88|52.94|24095
1594235700|2020-07-08 19:15:00|52.93|52.93|52.905|52.93|14632
1594236000|2020-07-08 19:20:00|52.93|52.975|52.92|52.965|19811
1594236300|2020-07-08 19:25:00|52.968|52.99|52.945|52.965|34374
1594236600|2020-07-08 19:30:00|52.97|53.02|52.97|53.01|26760
1594236900|2020-07-08 19:35:00|53.01|53.04|52.97|52.98|29688
1594237200|2020-07-08 19:40:00|52.99|53.03|52.975|53.02|19765
1594237500|2020-07-08 19:45:00|53.02|53.02|52.99|52.99|28978
1594237800|2020-07-08 19:50:00|52.98|53.02|52.94|53.02|80034
1594238100|2020-07-08 19:55:00|53.01|53.08|53|53.05|117222
1594238400|2020-07-08 20:00:00|53.04|53.04|53.04|53.04|0
1594239300|2020-07-08 20:15:00|53.04|53.05|53.04|53.05|0
1594284000|2020-07-09 08:40:00|52.79|52.79|52.79|52.79|0
1594284300|2020-07-09 08:45:00|52.78|52.78|52.78|52.78|0
1594287000|2020-07-09 09:30:00|52.82|52.82|52.82|52.82|0
1594287900|2020-07-09 09:45:00|52.84|52.84|52.84|52.84|0
1594288800|2020-07-09 10:00:00|52.93|52.93|52.93|52.93|0
1594290300|2020-07-09 10:25:00|52.81|52.81|52.81|52.81|0
1594291500|2020-07-09 10:45:00|52.72|52.72|52.72|52.72|0
1594291800|2020-07-09 10:50:00|52.71|52.71|52.71|52.71|0
1594292400|2020-07-09 11:00:00|52.78|52.78|52.78|52.78|0
1594293600|2020-07-09 11:20:00|52.81|52.81|52.81|52.81|0
1594293900|2020-07-09 11:25:00|52.84|52.84|52.84|52.84|0
1594294500|2020-07-09 11:35:00|52.84|52.84|52.84|52.84|0
1594294800|2020-07-09 11:40:00|52.94|52.94|52.94|52.94|0
1594295100|2020-07-09 11:45:00|52.94|52.94|52.94|52.94|0
1594296300|2020-07-09 12:05:00|52.92|52.92|52.92|52.92|0
1594296600|2020-07-09 12:10:00|52.96|52.96|52.96|52.96|0
1594296900|2020-07-09 12:15:00|53.05|53.05|53.05|53.05|0
1594297200|2020-07-09 12:20:00|53.05|53.05|53.05|53.05|0
1594299000|2020-07-09 12:50:00|52.99|52.99|52.99|52.99|0
1594300800|2020-07-09 13:20:00|53.09|53.09|53.09|53.09|0
1594301100|2020-07-09 13:25:00|53.2|53.2|53.2|53.2|0
1594301400|2020-07-09 13:30:00|53.12|53.12|53.04|53.095|57607
1594301700|2020-07-09 13:35:00|53.12|53.13|53.05|53.11|69135
1594302000|2020-07-09 13:40:00|53.1|53.19|53.09|53.165|24005
1594302300|2020-07-09 13:45:00|53.16|53.22|53.12|53.15|50526
1594302600|2020-07-09 13:50:00|53.15|53.16|53.09|53.16|33807
1594302900|2020-07-09 13:55:00|53.16|53.2|53.14|53.15|46464
1594303200|2020-07-09 14:00:00|53.15|53.185|53.12|53.12|31155
1594303500|2020-07-09 14:05:00|53.12|53.17|53.1|53.15|25823
1594303800|2020-07-09 14:10:00|53.15|53.155|53.08|53.085|25246
1594304100|2020-07-09 14:15:00|53.08|53.08|52.9|52.91|94695
1594304400|2020-07-09 14:20:00|52.92|52.955|52.89|52.935|66499
1594304700|2020-07-09 14:25:00|52.94|52.95|52.875|52.9|49207
1594305000|2020-07-09 14:30:00|52.9|53|52.9|52.97|12628
1594305300|2020-07-09 14:35:00|52.97|52.98|52.82|52.82|29178
1594305600|2020-07-09 14:40:00|52.82|52.82|52.7|52.71|92507
1594305900|2020-07-09 14:45:00|52.71|52.76|52.66|52.69|59697
1594306200|2020-07-09 14:50:00|52.68|52.72|52.64|52.7|59737
1594306500|2020-07-09 14:55:00|52.63|52.65|52.54|52.57|62220
1594306800|2020-07-09 15:00:00|52.56|52.71|52.46|52.505|95877
1594307100|2020-07-09 15:05:00|52.5|52.535|52.42|52.535|35948
1594307400|2020-07-09 15:10:00|52.535|52.6|52.51|52.595|21100
1594307700|2020-07-09 15:15:00|52.59|52.61|52.4|52.4|17786
1594308000|2020-07-09 15:20:00|52.41|52.48|52.41|52.45|23152
1594308300|2020-07-09 15:25:00|52.46|52.545|52.4|52.54|108454
1594308600|2020-07-09 15:30:00|52.53|52.535|52.43|52.46|54533
1594308900|2020-07-09 15:35:00|52.46|52.525|52.45|52.5|264632
1594309200|2020-07-09 15:40:00|52.5|52.515|52.37|52.385|9755
1594309500|2020-07-09 15:45:00|52.39|52.53|52.38|52.52|19702
1594309800|2020-07-09 15:50:00|52.53|52.565|52.49|52.565|5390
1594310100|2020-07-09 15:55:00|52.56|52.56|52.54|52.555|7715
1594310400|2020-07-09 16:00:00|52.55|52.63|52.53|52.62|10288
1594310700|2020-07-09 16:05:00|52.62|52.659|52.6|52.6|9426
1594311000|2020-07-09 16:10:00|52.605|52.625|52.56|52.56|8470
1594311300|2020-07-09 16:15:00|52.56|52.59|52.56|52.58|7939
1594311600|2020-07-09 16:20:00|52.58|52.58|52.55|52.56|6564
1594311900|2020-07-09 16:25:00|52.57|52.61|52.53|52.545|5857
1594312200|2020-07-09 16:30:00|52.54|52.565|52.53|52.535|6841
1594312500|2020-07-09 16:35:00|52.53|52.555|52.52|52.53|11078
1594312800|2020-07-09 16:40:00|52.54|52.56|52.53|52.54|10573
1594313100|2020-07-09 16:45:00|52.54|52.565|52.54|52.55|4611
1594313400|2020-07-09 16:50:00|52.55|52.565|52.47|52.47|12959
1594313700|2020-07-09 16:55:00|52.475|52.48|52.45|52.47|12473
1594314000|2020-07-09 17:00:00|52.46|52.5|52.44|52.47|22247
1594314300|2020-07-09 17:05:00|52.48|52.48|52.45|52.465|5182
1594314600|2020-07-09 17:10:00|52.47|52.47|52.33|52.33|104506
1594314900|2020-07-09 17:15:00|52.33|52.36|52.22|52.27|244006
1594315200|2020-07-09 17:20:00|52.26|52.26|52.209|52.22|21287
1594315500|2020-07-09 17:25:00|52.23|52.25|52.195|52.21|27173
1594315800|2020-07-09 17:30:00|52.2|52.235|52.2|52.215|13734
1594316100|2020-07-09 17:35:00|52.21|52.235|52.195|52.195|17128
1594316400|2020-07-09 17:40:00|52.2|52.235|52.19|52.2|20182
1594316700|2020-07-09 17:45:00|52.195|52.2|52.16|52.165|13194
1594317000|2020-07-09 17:50:00|52.16|52.175|52.155|52.155|11512
1594317300|2020-07-09 17:55:00|52.155|52.155|52.14|52.15|12031
1594317600|2020-07-09 18:00:00|52.14|52.17|52.05|52.05|125630
1594317900|2020-07-09 18:05:00|52.06|52.06|51.95|51.97|241720
1594318200|2020-07-09 18:10:00|51.99|52.05|51.99|52.025|32435
1594318500|2020-07-09 18:15:00|52.03|52.075|52.02|52.07|36141
1594318800|2020-07-09 18:20:00|52.07|52.075|52.04|52.07|23085
1594319100|2020-07-09 18:25:00|52.06|52.115|52.06|52.1|133816
1594319400|2020-07-09 18:30:00|52.09|52.097|51.98|51.98|73092
1594319700|2020-07-09 18:35:00|51.97|52.03|51.935|52.005|73640
1594320000|2020-07-09 18:40:00|52|52.02|51.95|52|27974
1594320300|2020-07-09 18:45:00|51.995|52.01|51.955|52.005|22163
1594320600|2020-07-09 18:50:00|52.005|52.02|51.94|51.965|42926
1594320900|2020-07-09 18:55:00|51.965|52.005|51.96|51.98|29195
1594321200|2020-07-09 19:00:00|51.975|52.03|51.97|52.01|36332
1594321500|2020-07-09 19:05:00|52.01|52.01|51.97|51.97|25342
1594321800|2020-07-09 19:10:00|51.975|52.035|51.965|52.025|46874
1594322100|2020-07-09 19:15:00|52.03|52.06|51.98|52|54536
1594322400|2020-07-09 19:20:00|52|52.005|51.96|51.985|55513
1594322700|2020-07-09 19:25:00|51.985|52.02|51.96|51.965|46271
1594323000|2020-07-09 19:30:00|51.965|51.98|51.9|51.9|60372
1594323300|2020-07-09 19:35:00|51.905|51.96|51.88|51.95|62612
1594323600|2020-07-09 19:40:00|51.95|52.005|51.92|51.97|50834
1594323900|2020-07-09 19:45:00|51.97|52.09|51.96|52.06|78842
1594324200|2020-07-09 19:50:00|52.05|52.06|51.965|51.97|103972
1594324500|2020-07-09 19:55:00|51.97|51.99|51.925|51.96|173637
1594324800|2020-07-09 20:00:00|51.96|51.96|51.96|51.96|0
1594325700|2020-07-09 20:15:00|51.96|51.96|51.96|51.96|0
1594378800|2020-07-10 11:00:00|52.14|52.14|52.14|52.14|0
1594382700|2020-07-10 12:05:00|52.21|52.22|52.2|52.21|0
1594383000|2020-07-10 12:10:00|52.16|52.18|52.16|52.17|0
1594383300|2020-07-10 12:15:00|52.17|52.19|52.17|52.19|0
1594383900|2020-07-10 12:25:00|52.1|52.1|52.09|52.09|0
1594384500|2020-07-10 12:35:00|52.12|52.12|52.12|52.12|0
1594384800|2020-07-10 12:40:00|52.14|52.16|52.14|52.16|0
1594385100|2020-07-10 12:45:00|52.16|52.24|52.16|52.21|0
1594385400|2020-07-10 12:50:00|52.22|52.26|52.22|52.26|0
1594385700|2020-07-10 12:55:00|52.27|52.27|52.25|52.25|0
1594386300|2020-07-10 13:05:00|52.29|52.29|52.29|52.29|0
1594386600|2020-07-10 13:10:00|52.34|52.34|52.34|52.34|0
1594386900|2020-07-10 13:15:00|52.36|52.38|52.36|52.38|0
1594387200|2020-07-10 13:20:00|52.45|52.45|52.45|52.45|0
1594387800|2020-07-10 13:30:00|52.46|52.49|52.37|52.39|245816
1594388100|2020-07-10 13:35:00|52.41|52.5|52.4|52.485|43575
1594388400|2020-07-10 13:40:00|52.49|52.58|52.48|52.54|54699
1594388700|2020-07-10 13:45:00|52.55|52.56|52.445|52.45|52590
1594389000|2020-07-10 13:50:00|52.44|52.455|52.32|52.32|31921
1594389300|2020-07-10 13:55:00|52.33|52.55|52.31|52.38|136827
1594389600|2020-07-10 14:00:00|52.36|52.37|52.29|52.34|58075
1594389900|2020-07-10 14:05:00|52.35|52.37|52.32|52.37|30161
1594390200|2020-07-10 14:10:00|52.37|52.52|52.37|52.52|22040
1594390500|2020-07-10 14:15:00|52.52|52.56|52.49|52.49|51769
1594390800|2020-07-10 14:20:00|52.48|52.57|52.475|52.56|90455
1594391100|2020-07-10 14:25:00|52.56|52.63|52.55|52.59|27086
1594391400|2020-07-10 14:30:00|52.57|52.67|52.57|52.575|38335
1594391700|2020-07-10 14:35:00|52.58|52.615|52.55|52.56|24444
1594392000|2020-07-10 14:40:00|52.58|52.66|52.55|52.66|76181
1594392300|2020-07-10 14:45:00|52.66|52.685|52.61|52.635|27368
1594392600|2020-07-10 14:50:00|52.64|52.65|52.61|52.65|24907
1594392900|2020-07-10 14:55:00|52.645|52.645|52.56|52.61|35166
1594393200|2020-07-10 15:00:00|52.6|52.63|52.56|52.58|12858
1594393500|2020-07-10 15:05:00|52.58|52.58|52.53|52.58|15133
1594393800|2020-07-10 15:10:00|52.58|52.605|52.56|52.57|64510
1594394100|2020-07-10 15:15:00|52.58|52.635|52.58|52.61|21301
1594394400|2020-07-10 15:20:00|52.61|52.62|52.57|52.6|32294
1594394700|2020-07-10 15:25:00|52.6|52.6|52.47|52.48|81553
1594395000|2020-07-10 15:30:00|52.49|52.51|52.35|52.35|58112
1594395300|2020-07-10 15:35:00|52.35|52.48|52.35|52.48|325904
1594395600|2020-07-10 15:40:00|52.48|52.525|52.48|52.51|16127
1594395900|2020-07-10 15:45:00|52.51|52.52|52.45|52.45|25926
1594396200|2020-07-10 15:50:00|52.455|52.47|52.435|52.455|11053
1594396500|2020-07-10 15:55:00|52.45|52.485|52.43|52.475|25559
1594396800|2020-07-10 16:00:00|52.48|52.48|52.4|52.425|21977
1594397100|2020-07-10 16:05:00|52.41|52.44|52.395|52.42|11448
1594397400|2020-07-10 16:10:00|52.43|52.43|52.4|52.405|6267
1594397700|2020-07-10 16:15:00|52.41|52.42|52.34|52.36|12724
1594398000|2020-07-10 16:20:00|52.37|52.395|52.36|52.39|6841
1594398300|2020-07-10 16:25:00|52.4|52.425|52.395|52.425|12624
1594398600|2020-07-10 16:30:00|52.425|52.46|52.41|52.46|3906
1594398900|2020-07-10 16:35:00|52.46|52.46|52.44|52.44|7936
1594399200|2020-07-10 16:40:00|52.435|52.455|52.403|52.455|11922
1594399500|2020-07-10 16:45:00|52.47|52.483|52.465|52.47|5595
1594399800|2020-07-10 16:50:00|52.457|52.5|52.455|52.5|7978
1594400100|2020-07-10 16:55:00|52.515|52.52|52.49|52.515|10810
1594400400|2020-07-10 17:00:00|52.515|52.515|52.49|52.505|4902
1594400700|2020-07-10 17:05:00|52.51|52.52|52.5|52.52|1488
1594401000|2020-07-10 17:10:00|52.53|52.54|52.499|52.499|4688
1594401300|2020-07-10 17:15:00|52.5|52.51|52.5|52.5|3365
1594401600|2020-07-10 17:20:00|52.505|52.535|52.49|52.535|5623
1594401900|2020-07-10 17:25:00|52.535|52.55|52.525|52.55|2732
1594402200|2020-07-10 17:30:00|52.56|52.565|52.535|52.54|4808
1594402500|2020-07-10 17:35:00|52.545|52.56|52.54|52.55|8593
1594402800|2020-07-10 17:40:00|52.54|52.58|52.54|52.56|6795
1594403100|2020-07-10 17:45:00|52.55|52.55|52.53|52.53|6806
1594403400|2020-07-10 17:50:00|52.53|52.56|52.53|52.56|3770
1594403700|2020-07-10 17:55:00|52.56|52.585|52.55|52.575|6588
1594404000|2020-07-10 18:00:00|52.57|52.585|52.55|52.58|10836
1594404300|2020-07-10 18:05:00|52.575|52.6|52.575|52.595|7099
1594404600|2020-07-10 18:10:00|52.59|52.59|52.57|52.57|5664
1594404900|2020-07-10 18:15:00|52.58|52.6|52.58|52.6|6137
1594405200|2020-07-10 18:20:00|52.6|52.62|52.595|52.62|6826
1594405500|2020-07-10 18:25:00|52.61|52.635|52.605|52.635|9804
1594405800|2020-07-10 18:30:00|52.635|52.65|52.62|52.64|6156
1594406100|2020-07-10 18:35:00|52.65|52.65|52.61|52.625|6905
1594406400|2020-07-10 18:40:00|52.62|52.64|52.62|52.64|2537
1594406700|2020-07-10 18:45:00|52.64|52.64|52.62|52.635|6564
1594407000|2020-07-10 18:50:00|52.63|52.65|52.62|52.65|8577
1594407300|2020-07-10 18:55:00|52.65|52.67|52.64|52.665|8466
1594407600|2020-07-10 19:00:00|52.67|52.68|52.64|52.68|6837
1594407900|2020-07-10 19:05:00|52.68|52.69|52.64|52.64|10189
1594408200|2020-07-10 19:10:00|52.64|52.69|52.635|52.69|41010
1594408500|2020-07-10 19:15:00|52.7|52.725|52.685|52.725|8015
1594408800|2020-07-10 19:20:00|52.73|52.731|52.7|52.72|13236
1594409100|2020-07-10 19:25:00|52.72|52.725|52.695|52.695|7945
1594409400|2020-07-10 19:30:00|52.7|52.75|52.685|52.75|24437
1594409700|2020-07-10 19:35:00|52.74|52.755|52.705|52.72|14665
1594410000|2020-07-10 19:40:00|52.73|52.735|52.675|52.685|19295
1594410300|2020-07-10 19:45:00|52.7|52.76|52.685|52.76|35513
1594410600|2020-07-10 19:50:00|52.77|52.78|52.755|52.76|40729
1594410900|2020-07-10 19:55:00|52.75|52.77|52.72|52.76|85604
1594411200|2020-07-10 20:00:00|52.76|52.76|52.76|52.76|18696
1594412100|2020-07-10 20:15:00|52.76|52.76|52.76|52.76|0
1594638900|2020-07-13 11:15:00|53.1|53.1|53.1|53.1|0
1594645200|2020-07-13 13:00:00|53.05|53.05|53.05|53.05|0
1594646400|2020-07-13 13:20:00|53.06|53.06|53.06|53.06|0
1594647000|2020-07-13 13:30:00|53.07|53.07|53|53.02|62992
1594647300|2020-07-13 13:35:00|53.035|53.035|52.91|52.95|36948
1594647600|2020-07-13 13:40:00|52.97|52.985|52.88|52.88|17187
1594647900|2020-07-13 13:45:00|52.89|52.9|52.8|52.83|60465
1594648200|2020-07-13 13:50:00|52.83|52.855|52.82|52.84|20421
1594648500|2020-07-13 13:55:00|52.85|52.905|52.85|52.85|14894
1594648800|2020-07-13 14:00:00|52.87|52.96|52.86|52.96|27012
1594649100|2020-07-13 14:05:00|52.97|52.99|52.97|52.99|15720
1594649400|2020-07-13 14:10:00|52.99|53.02|52.97|53.01|15389
1594649700|2020-07-13 14:15:00|53.01|53.04|53.01|53.04|8351
1594650000|2020-07-13 14:20:00|53.05|53.06|53.02|53.06|11980
1594650300|2020-07-13 14:25:00|53.06|53.08|53.05|53.07|8963
1594650600|2020-07-13 14:30:00|53.06|53.096|53.05|53.065|4061
1594650900|2020-07-13 14:35:00|53.07|53.08|53.017|53.04|11979
1594651200|2020-07-13 14:40:00|53.035|53.05|53.02|53.02|4657
1594651500|2020-07-13 14:45:00|53.04|53.06|52.99|53.05|13612
1594651800|2020-07-13 14:50:00|53.06|53.07|53.01|53.04|11233
1594652100|2020-07-13 14:55:00|53.03|53.04|52.99|53.04|27924
1594652400|2020-07-13 15:00:00|53.05|53.11|53.05|53.11|8167
1594652700|2020-07-13 15:05:00|53.11|53.175|53.11|53.15|34134
1594653000|2020-07-13 15:10:00|53.155|53.2|53.135|53.18|32236
1594653300|2020-07-13 15:15:00|53.18|53.185|53.15|53.18|33522
1594653600|2020-07-13 15:20:00|53.17|53.2|53.14|53.2|29277
1594653900|2020-07-13 15:25:00|53.2|53.25|53.2|53.24|57800
1594654200|2020-07-13 15:30:00|53.24|53.285|53.2|53.24|53878
1594654500|2020-07-13 15:35:00|53.24|53.29|53.23|53.28|22419
1594654800|2020-07-13 15:40:00|53.285|53.32|53.265|53.305|17096
1594655100|2020-07-13 15:45:00|53.31|53.32|53.26|53.3|18229
1594655400|2020-07-13 15:50:00|53.3|53.33|53.285|53.31|7790
1594655700|2020-07-13 15:55:00|53.315|53.32|53.275|53.28|7202
1594656000|2020-07-13 16:00:00|53.28|53.31|53.28|53.31|25472
1594656300|2020-07-13 16:05:00|53.315|53.35|53.31|53.35|42851
1594656600|2020-07-13 16:10:00|53.35|53.36|53.34|53.345|11932
1594656900|2020-07-13 16:15:00|53.35|53.35|53.325|53.335|11386
1594657200|2020-07-13 16:20:00|53.335|53.41|53.335|53.405|20540
1594657500|2020-07-13 16:25:00|53.41|53.43|53.405|53.42|13017
1594657800|2020-07-13 16:30:00|53.43|53.43|53.405|53.41|11687
1594658100|2020-07-13 16:35:00|53.4|53.435|53.38|53.435|11202
1594658400|2020-07-13 16:40:00|53.43|53.455|53.42|53.45|13018
1594658700|2020-07-13 16:45:00|53.45|53.455|53.425|53.44|25048
1594659000|2020-07-13 16:50:00|53.442|53.45|53.41|53.425|16460
1594659300|2020-07-13 16:55:00|53.43|53.46|53.43|53.455|12263
1594659600|2020-07-13 17:00:00|53.46|53.47|53.455|53.465|39833
1594659900|2020-07-13 17:05:00|53.47|53.48|53.46|53.48|8746
1594660200|2020-07-13 17:10:00|53.475|53.5|53.47|53.5|17286
1594660500|2020-07-13 17:15:00|53.495|53.55|53.495|53.545|9039
1594660800|2020-07-13 17:20:00|53.55|53.56|53.525|53.54|18817
1594661100|2020-07-13 17:25:00|53.54|53.55|53.5|53.51|16409
1594661400|2020-07-13 17:30:00|53.51|53.51|53.48|53.48|14073
1594661700|2020-07-13 17:35:00|53.48|53.495|53.46|53.46|9869
1594662000|2020-07-13 17:40:00|53.46|53.46|53.43|53.44|13589
1594662300|2020-07-13 17:45:00|53.45|53.47|53.44|53.46|39065
1594662600|2020-07-13 17:50:00|53.46|53.47|53.455|53.47|7251
1594662900|2020-07-13 17:55:00|53.47|53.5|53.47|53.495|17229
1594663200|2020-07-13 18:00:00|53.49|53.51|53.46|53.46|48374
1594663500|2020-07-13 18:05:00|53.45|53.454|53.4|53.409|17530
1594663800|2020-07-13 18:10:00|53.42|53.43|53.39|53.41|13064
1594664100|2020-07-13 18:15:00|53.41|53.46|53.4|53.455|10954
1594664400|2020-07-13 18:20:00|53.455|53.47|53.41|53.41|17530
1594664700|2020-07-13 18:25:00|53.42|53.42|53.39|53.41|14532
1594665000|2020-07-13 18:30:00|53.41|53.415|53.35|53.37|22392
1594665300|2020-07-13 18:35:00|53.37|53.42|53.365|53.42|12608
1594665600|2020-07-13 18:40:00|53.41|53.418|53.39|53.4|19719
1594665900|2020-07-13 18:45:00|53.4|53.445|53.385|53.44|15028
1594666200|2020-07-13 18:50:00|53.43|53.455|53.39|53.455|24242
1594666500|2020-07-13 18:55:00|53.45|53.45|53.415|53.44|17786
1594666800|2020-07-13 19:00:00|53.44|53.44|53.36|53.37|23589
1594667100|2020-07-13 19:05:00|53.37|53.38|53.28|53.29|20307
1594667400|2020-07-13 19:10:00|53.285|53.345|53.28|53.315|20467
1594667700|2020-07-13 19:15:00|53.31|53.35|53.29|53.315|18511
1594668000|2020-07-13 19:20:00|53.31|53.34|53.305|53.31|45070
1594668300|2020-07-13 19:25:00|53.31|53.31|53.22|53.23|46674
1594668600|2020-07-13 19:30:00|53.23|53.26|53.16|53.17|48066
1594668900|2020-07-13 19:35:00|53.175|53.215|53.17|53.19|30861
1594669200|2020-07-13 19:40:00|53.18|53.305|53.175|53.25|42729
1594669500|2020-07-13 19:45:00|53.26|53.265|53.07|53.075|48342
1594669800|2020-07-13 19:50:00|53.07|53.16|53.04|53.075|47849
1594670100|2020-07-13 19:55:00|53.08|53.15|53.07|53.1|110212
1594670400|2020-07-13 20:00:00|53.09|53.09|53.09|53.09|0
1594671300|2020-07-13 20:15:00|53.09|53.09|53.09|53.09|0
1594723800|2020-07-14 10:50:00|53.1|53.1|53.1|53.1|0
1594730700|2020-07-14 12:45:00|53.12|53.12|53.06|53.06|0
1594731000|2020-07-14 12:50:00|53.16|53.16|53.16|53.16|0
1594731600|2020-07-14 13:00:00|53.13|53.13|53.13|53.13|0
1594731900|2020-07-14 13:05:00|53.17|53.17|53.17|53.17|0
1594732500|2020-07-14 13:15:00|53.04|53.04|53.03|53.03|0
1594733400|2020-07-14 13:30:00|52.97|53.1|52.92|53.06|133267
1594733700|2020-07-14 13:35:00|53.09|53.09|52.98|53.055|36830
1594734000|2020-07-14 13:40:00|53.06|53.19|53.01|53.16|24175
1594734300|2020-07-14 13:45:00|53.155|53.21|53.145|53.15|30567
1594734600|2020-07-14 13:50:00|53.15|53.15|53.04|53.11|28578
1594734900|2020-07-14 13:55:00|53.09|53.21|53.08|53.21|24980
1594735200|2020-07-14 14:00:00|53.2|53.205|53.14|53.15|30831
1594735500|2020-07-14 14:05:00|53.15|53.19|53.15|53.16|15825
1594735800|2020-07-14 14:10:00|53.17|53.23|53.11|53.12|36896
1594736100|2020-07-14 14:15:00|53.12|53.2|53.105|53.16|30414
1594736400|2020-07-14 14:20:00|53.15|53.23|53.15|53.2|12468
1594736700|2020-07-14 14:25:00|53.19|53.25|53.17|53.25|10161
1594737000|2020-07-14 14:30:00|53.26|53.35|53.255|53.32|18078
1594737300|2020-07-14 14:35:00|53.32|53.32|53.21|53.21|27106
1594737600|2020-07-14 14:40:00|53.22|53.31|53.22|53.27|15886
1594737900|2020-07-14 14:45:00|53.26|53.3|53.24|53.29|7505
1594738200|2020-07-14 14:50:00|53.27|53.37|53.27|53.32|18965
1594738500|2020-07-14 14:55:00|53.318|53.318|53.23|53.251|12687
1594738800|2020-07-14 15:00:00|53.27|53.27|53.18|53.2|14806
1594739100|2020-07-14 15:05:00|53.2|53.23|53.13|53.21|24344
1594739400|2020-07-14 15:10:00|53.21|53.25|53.17|53.18|13068
1594739700|2020-07-14 15:15:00|53.205|53.22|53.16|53.18|23843
1594740000|2020-07-14 15:20:00|53.19|53.24|53.17|53.24|15539
1594740300|2020-07-14 15:25:00|53.23|53.26|53.19|53.19|6134
1594740600|2020-07-14 15:30:00|53.18|53.3|53.18|53.28|65679
1594740900|2020-07-14 15:35:00|53.29|53.31|53.28|53.28|12590
1594741200|2020-07-14 15:40:00|53.28|53.29|53.26|53.27|9388
1594741500|2020-07-14 15:45:00|53.28|53.31|53.23|53.26|17050
1594741800|2020-07-14 15:50:00|53.25|53.3|53.25|53.27|9331
1594742100|2020-07-14 15:55:00|53.25|53.265|53.21|53.21|7744
1594742400|2020-07-14 16:00:00|53.22|53.225|53.17|53.21|9879
1594742700|2020-07-14 16:05:00|53.205|53.205|53.15|53.16|6447
1594743000|2020-07-14 16:10:00|53.165|53.2|53.165|53.175|3500
1594743300|2020-07-14 16:15:00|53.17|53.237|53.17|53.215|23723
1594743600|2020-07-14 16:20:00|53.21|53.225|53.19|53.2|16850
1594743900|2020-07-14 16:25:00|53.19|53.2|53.14|53.155|8721
1594744200|2020-07-14 16:30:00|53.16|53.17|53.145|53.16|5044
1594744500|2020-07-14 16:35:00|53.17|53.195|53.17|53.185|5492
1594744800|2020-07-14 16:40:00|53.18|53.22|53.18|53.212|6135
1594745100|2020-07-14 16:45:00|53.22|53.24|53.22|53.235|4561
1594745400|2020-07-14 16:50:00|53.23|53.25|53.215|53.22|4874
1594745700|2020-07-14 16:55:00|53.22|53.225|53.11|53.12|20465
1594746000|2020-07-14 17:00:00|53.12|53.12|53.07|53.07|6263
1594746300|2020-07-14 17:05:00|53.08|53.105|53.08|53.085|5514
1594746600|2020-07-14 17:10:00|53.08|53.11|53.08|53.1|11512
1594746900|2020-07-14 17:15:00|53.1|53.125|53.1|53.11|9420
1594747200|2020-07-14 17:20:00|53.11|53.135|53.105|53.135|13528
1594747500|2020-07-14 17:25:00|53.16|53.16|53.14|53.14|4316
1594747800|2020-07-14 17:30:00|53.14|53.173|53.13|53.165|16371
1594748100|2020-07-14 17:35:00|53.16|53.22|53.16|53.2|7771
1594748400|2020-07-14 17:40:00|53.195|53.21|53.195|53.21|4165
1594748700|2020-07-14 17:45:00|53.2|53.21|53.19|53.2|8465
1594749000|2020-07-14 17:50:00|53.18|53.2|53.15|53.2|7403
1594749300|2020-07-14 17:55:00|53.2|53.2|53.08|53.13|35540
1594749600|2020-07-14 18:00:00|53.135|53.22|53.11|53.2|21460
1594749900|2020-07-14 18:05:00|53.202|53.215|53.18|53.18|8806
1594750200|2020-07-14 18:10:00|53.19|53.21|53.18|53.2|7247
1594750500|2020-07-14 18:15:00|53.2|53.24|53.195|53.2|23444
1594750800|2020-07-14 18:20:00|53.205|53.23|53.2|53.22|7053
1594751100|2020-07-14 18:25:00|53.21|53.21|53.175|53.18|5660
1594751400|2020-07-14 18:30:00|53.18|53.19|53.16|53.16|3139
1594751700|2020-07-14 18:35:00|53.17|53.18|53.14|53.14|5064
1594752000|2020-07-14 18:40:00|53.15|53.15|53.13|53.14|4299
1594752300|2020-07-14 18:45:00|53.14|53.16|53.09|53.1|18824
1594752600|2020-07-14 18:50:00|53.11|53.19|53.11|53.17|14419
1594752900|2020-07-14 18:55:00|53.17|53.22|53.145|53.185|12479
1594753200|2020-07-14 19:00:00|53.19|53.205|53.12|53.12|10276
1594753500|2020-07-14 19:05:00|53.12|53.155|53.1|53.14|10373
1594753800|2020-07-14 19:10:00|53.14|53.159|53.12|53.14|7045
1594754100|2020-07-14 19:15:00|53.142|53.184|53.14|53.18|6147
1594754400|2020-07-14 19:20:00|53.18|53.28|53.18|53.28|7858
1594754700|2020-07-14 19:25:00|53.27|53.29|53.255|53.26|8110
1594755000|2020-07-14 19:30:00|53.26|53.29|53.24|53.27|9294
1594755300|2020-07-14 19:35:00|53.27|53.295|53.24|53.29|7299
1594755600|2020-07-14 19:40:00|53.28|53.33|53.28|53.31|17576
1594755900|2020-07-14 19:45:00|53.3|53.36|53.29|53.36|30884
1594756200|2020-07-14 19:50:00|53.36|53.4|53.34|53.38|26528
1594756500|2020-07-14 19:55:00|53.38|53.39|53.33|53.33|49069
1594756800|2020-07-14 20:00:00|53.35|53.35|53.35|53.35|0
1594757700|2020-07-14 20:15:00|53.35|53.35|53.35|53.35|0
1594761900|2020-07-14 21:25:00|53.33|53.33|53.33|53.33|0
1594800900|2020-07-15 08:15:00|54.22|54.28|54.22|54.28|0
1594801200|2020-07-15 08:20:00|54.28|54.32|54.27|54.3|0
1594801500|2020-07-15 08:25:00|54.32|54.35|54.31|54.34|0
1594801800|2020-07-15 08:30:00|54.31|54.31|54.2|54.2|0
1594802100|2020-07-15 08:35:00|54.15|54.22|54.15|54.22|0
1594807800|2020-07-15 10:10:00|54|54|54|54|0
1594811100|2020-07-15 11:05:00|54.25|54.25|54.2|54.2|0
1594811700|2020-07-15 11:15:00|54.19|54.19|54.19|54.19|0
1594812300|2020-07-15 11:25:00|54.25|54.25|54.25|54.25|0
1594815300|2020-07-15 12:15:00|54.24|54.24|54.24|54.24|0
1594815900|2020-07-15 12:25:00|54.41|54.41|54.36|54.36|0
1594818000|2020-07-15 13:00:00|54.26|54.26|54.18|54.18|0
1594818300|2020-07-15 13:05:00|54.2|54.2|54.2|54.2|0
1594818900|2020-07-15 13:15:00|54.21|54.21|54.2|54.2|0
1594819800|2020-07-15 13:30:00|54.09|54.14|54.005|54.09|134167
1594820100|2020-07-15 13:35:00|54.09|54.09|53.975|54.01|79701
1594820400|2020-07-15 13:40:00|54.02|54.02|53.96|53.99|52450
1594820700|2020-07-15 13:45:00|53.99|54.03|53.94|54|22907
1594821000|2020-07-15 13:50:00|54|54.01|53.89|53.915|31697
1594821300|2020-07-15 13:55:00|53.92|53.955|53.91|53.94|20663
1594821600|2020-07-15 14:00:00|53.95|53.95|53.87|53.92|22226
1594821900|2020-07-15 14:05:00|53.94|53.99|53.93|53.99|30557
1594822200|2020-07-15 14:10:00|54|54.04|53.98|54.01|34470
1594822500|2020-07-15 14:15:00|54.01|54.04|53.99|54.015|20342
1594822800|2020-07-15 14:20:00|54.02|54.08|54.015|54.08|18399
1594823100|2020-07-15 14:25:00|54.08|54.14|54.06|54.14|15537
1594823400|2020-07-15 14:30:00|54.145|54.175|54.125|54.16|12476
1594823700|2020-07-15 14:35:00|54.155|54.21|54.14|54.21|22999
1594824000|2020-07-15 14:40:00|54.22|54.245|54.19|54.19|13507
1594824300|2020-07-15 14:45:00|54.19|54.19|54.16|54.17|8599
1594824600|2020-07-15 14:50:00|54.17|54.18|54.1|54.1|18157
1594824900|2020-07-15 14:55:00|54.1|54.12|54.07|54.07|14871
1594825200|2020-07-15 15:00:00|54.08|54.12|54.06|54.1|22037
1594825500|2020-07-15 15:05:00|54.09|54.11|54.07|54.11|10428
1594825800|2020-07-15 15:10:00|54.11|54.145|54.095|54.145|7841
1594826100|2020-07-15 15:15:00|54.145|54.16|54.09|54.09|10310
1594826400|2020-07-15 15:20:00|54.09|54.09|53.98|54.04|14340
1594826700|2020-07-15 15:25:00|54.05|54.11|54.05|54.11|25274
1594827000|2020-07-15 15:30:00|54.12|54.165|54.1|54.13|29134
1594827300|2020-07-15 15:35:00|54.13|54.13|54.075|54.08|45500
1594827600|2020-07-15 15:40:00|54.07|54.1|54.04|54.085|20546
1594827900|2020-07-15 15:45:00|54.07|54.1|54.04|54.07|22222
1594828200|2020-07-15 15:50:00|54.08|54.16|54.08|54.16|17092
1594828500|2020-07-15 15:55:00|54.16|54.18|54.08|54.08|23643
1594828800|2020-07-15 16:00:00|54.08|54.11|54.04|54.05|21893
1594829100|2020-07-15 16:05:00|54.05|54.1|54.05|54.07|15408
1594829400|2020-07-15 16:10:00|54.06|54.06|54.01|54.035|9155
1594829700|2020-07-15 16:15:00|54.04|54.05|54.035|54.05|5643
1594830000|2020-07-15 16:20:00|54.07|54.11|54.06|54.06|8430
1594830300|2020-07-15 16:25:00|54.07|54.07|54.02|54.025|7762
1594830600|2020-07-15 16:30:00|54.02|54.02|53.94|53.945|17684
1594830900|2020-07-15 16:35:00|53.945|54.01|53.94|53.975|16799
1594831200|2020-07-15 16:40:00|53.98|54.01|53.965|54.005|6042
1594831500|2020-07-15 16:45:00|54|54.05|53.99|54.04|8492
1594831800|2020-07-15 16:50:00|54.03|54.04|54.01|54.01|4611
1594832100|2020-07-15 16:55:00|54.015|54.055|54|54.045|9951
1594832400|2020-07-15 17:00:00|54.05|54.06|54.03|54.05|6894
1594832700|2020-07-15 17:05:00|54.045|54.11|54.045|54.09|24471
1594833000|2020-07-15 17:10:00|54.09|54.1|54.02|54.03|21397
1594833300|2020-07-15 17:15:00|54.015|54.02|54.005|54.01|8040
1594833600|2020-07-15 17:20:00|54.01|54.05|54.01|54.035|11138
1594833900|2020-07-15 17:25:00|54.03|54.03|54|54.02|9006
1594834200|2020-07-15 17:30:00|54.03|54.06|54.01|54.06|11218
1594834500|2020-07-15 17:35:00|54.065|54.08|54.055|54.07|5368
1594834800|2020-07-15 17:40:00|54.08|54.08|54.06|54.065|7367
1594835100|2020-07-15 17:45:00|54.06|54.065|54.04|54.04|8178
1594835400|2020-07-15 17:50:00|54.045|54.06|54.03|54.03|11046
1594835700|2020-07-15 17:55:00|54.04|54.04|53.99|54.005|35169
1594836000|2020-07-15 18:00:00|54|54.065|53.99|54.03|26224
1594836300|2020-07-15 18:05:00|54.03|54.03|53.98|53.99|27569
1594836600|2020-07-15 18:10:00|53.99|54.01|53.98|53.99|14817
1594836900|2020-07-15 18:15:00|53.98|53.98|53.94|53.94|27180
1594837200|2020-07-15 18:20:00|53.93|53.945|53.91|53.93|17464
1594837500|2020-07-15 18:25:00|53.94|53.94|53.91|53.93|37145
1594837800|2020-07-15 18:30:00|53.93|53.935|53.91|53.935|17544
1594838100|2020-07-15 18:35:00|53.93|53.93|53.88|53.88|16230
1594838400|2020-07-15 18:40:00|53.89|53.895|53.845|53.85|29361
1594838700|2020-07-15 18:45:00|53.85|53.85|53.81|53.85|10901
1594839000|2020-07-15 18:50:00|53.84|53.84|53.79|53.8|12694
1594839300|2020-07-15 18:55:00|53.8|53.835|53.79|53.795|20202
1594839600|2020-07-15 19:00:00|53.79|53.825|53.785|53.795|19801
1594839900|2020-07-15 19:05:00|53.79|53.8|53.755|53.8|17796
1594840200|2020-07-15 19:10:00|53.79|53.799|53.775|53.78|12670
1594840500|2020-07-15 19:15:00|53.77|53.785|53.74|53.775|26767
1594840800|2020-07-15 19:20:00|53.78|53.79|53.76|53.765|13529
1594841100|2020-07-15 19:25:00|53.77|53.81|53.75|53.805|19276
1594841400|2020-07-15 19:30:00|53.81|53.86|53.805|53.845|31875
1594841700|2020-07-15 19:35:00|53.85|53.86|53.83|53.83|16277
1594842000|2020-07-15 19:40:00|53.83|53.839|53.77|53.78|19657
1594842300|2020-07-15 19:45:00|53.79|53.85|53.755|53.85|33945
1594842600|2020-07-15 19:50:00|53.85|53.85|53.715|53.725|54609
1594842900|2020-07-15 19:55:00|53.72|53.735|53.66|53.67|82065
1594843200|2020-07-15 20:00:00|53.66|53.66|53.66|53.66|0
1594844100|2020-07-15 20:15:00|53.66|53.66|53.66|53.66|0
1594845000|2020-07-15 20:30:00|53.66|53.66|53.66|53.66|0
1594897800|2020-07-16 11:10:00|53.38|53.38|53.37|53.37|0
1594903500|2020-07-16 12:45:00|53.4|53.42|53.36|53.39|0
1594906200|2020-07-16 13:30:00|53.52|53.59|53.49|53.585|67637
1594906500|2020-07-16 13:35:00|53.59|53.64|53.56|53.61|31833
1594906800|2020-07-16 13:40:00|53.62|53.63|53.54|53.62|33222
1594907100|2020-07-16 13:45:00|53.64|53.67|53.61|53.67|21318
1594907400|2020-07-16 13:50:00|53.69|53.71|53.66|53.69|10766
1594907700|2020-07-16 13:55:00|53.69|53.73|53.68|53.69|16441
1594908000|2020-07-16 14:00:00|53.7|53.72|53.65|53.69|36856
1594908300|2020-07-16 14:05:00|53.67|53.7|53.615|53.64|9778
1594908600|2020-07-16 14:10:00|53.64|53.64|53.578|53.6|9253
1594908900|2020-07-16 14:15:00|53.6|53.64|53.56|53.61|36029
1594909200|2020-07-16 14:20:00|53.6|53.665|53.6|53.62|21297
1594909500|2020-07-16 14:25:00|53.66|53.73|53.62|53.72|20663
1594909800|2020-07-16 14:30:00|53.725|53.81|53.72|53.805|33654
1594910100|2020-07-16 14:35:00|53.82|53.82|53.72|53.73|12574
1594910400|2020-07-16 14:40:00|53.74|53.76|53.71|53.71|6398
1594910700|2020-07-16 14:45:00|53.7|53.725|53.67|53.725|13916
1594911000|2020-07-16 14:50:00|53.66|53.68|53.65|53.67|15551
1594911300|2020-07-16 14:55:00|53.66|53.66|53.62|53.62|1567
1594911600|2020-07-16 15:00:00|53.6|53.6|53.6|53.6|24255
1594911900|2020-07-16 15:05:00|53.61|53.63|53.57|53.59|15707
1594912200|2020-07-16 15:10:00|53.595|53.65|53.595|53.647|36248
1594912500|2020-07-16 15:15:00|53.645|53.66|53.585|53.62|20802
1594912800|2020-07-16 15:20:00|53.62|53.68|53.62|53.66|14955
1594913100|2020-07-16 15:25:00|53.66|53.66|53.54|53.555|52229
1594913400|2020-07-16 15:30:00|53.55|53.62|53.55|53.62|39718
1594913700|2020-07-16 15:35:00|53.62|53.66|53.595|53.631|25361
1594914000|2020-07-16 15:40:00|53.66|53.66|53.64|53.65|2221
1594914300|2020-07-16 15:45:00|53.64|53.64|53.575|53.58|7345
1594914600|2020-07-16 15:50:00|53.57|53.585|53.56|53.565|3354
1594914900|2020-07-16 15:55:00|53.56|53.575|53.545|53.575|3349
1594915200|2020-07-16 16:00:00|53.565|53.62|53.56|53.61|4938
1594915500|2020-07-16 16:05:00|53.62|53.625|53.59|53.615|4243
1594915800|2020-07-16 16:10:00|53.62|53.62|53.58|53.58|2056
1594916100|2020-07-16 16:15:00|53.59|53.595|53.56|53.58|1106
1594916400|2020-07-16 16:20:00|53.57|53.575|53.54|53.57|7066
1594916700|2020-07-16 16:25:00|53.593|53.62|53.59|53.62|6387
1594917000|2020-07-16 16:30:00|53.629|53.629|53.61|53.625|2580
1594917300|2020-07-16 16:35:00|53.62|53.64|53.62|53.63|4971
1594917600|2020-07-16 16:40:00|53.65|53.67|53.641|53.66|4570
1594917900|2020-07-16 16:45:00|53.67|53.68|53.665|53.68|2922
1594918200|2020-07-16 16:50:00|53.68|53.69|53.66|53.69|10008
1594918500|2020-07-16 16:55:00|53.69|53.69|53.67|53.675|6385
1594918800|2020-07-16 17:00:00|53.68|53.68|53.62|53.625|27541
1594919100|2020-07-16 17:05:00|53.625|53.65|53.62|53.64|13703
1594919400|2020-07-16 17:10:00|53.65|53.66|53.65|53.66|5165
1594919700|2020-07-16 17:15:00|53.67|53.68|53.66|53.665|4755
1594920000|2020-07-16 17:20:00|53.65|53.65|53.63|53.634|2481
1594920300|2020-07-16 17:25:00|53.63|53.63|53.605|53.63|3576
1594920600|2020-07-16 17:30:00|53.61|53.61|53.53|53.54|7984
1594920900|2020-07-16 17:35:00|53.535|53.56|53.525|53.54|6125
1594921200|2020-07-16 17:40:00|53.55|53.565|53.53|53.54|3234
1594921500|2020-07-16 17:45:00|53.53|53.54|53.52|53.53|5328
1594921800|2020-07-16 17:50:00|53.52|53.525|53.51|53.52|5220
1594922100|2020-07-16 17:55:00|53.51|53.52|53.47|53.478|8572
1594922400|2020-07-16 18:00:00|53.48|53.52|53.475|53.475|6979
1594922700|2020-07-16 18:05:00|53.475|53.505|53.465|53.48|9181
1594923000|2020-07-16 18:10:00|53.49|53.5|53.47|53.485|14017
1594923300|2020-07-16 18:15:00|53.48|53.5|53.48|53.485|3007
1594923600|2020-07-16 18:20:00|53.485|53.485|53.475|53.475|2347
1594923900|2020-07-16 18:25:00|53.47|53.47|53.43|53.435|4829
1594924200|2020-07-16 18:30:00|53.435|53.455|53.425|53.44|12718
1594924500|2020-07-16 18:35:00|53.438|53.44|53.396|53.411|5980
1594924800|2020-07-16 18:40:00|53.425|53.455|53.425|53.435|6618
1594925100|2020-07-16 18:45:00|53.44|53.46|53.41|53.41|3303
1594925400|2020-07-16 18:50:00|53.42|53.47|53.42|53.44|5964
1594925700|2020-07-16 18:55:00|53.44|53.47|53.43|53.45|12987
1594926000|2020-07-16 19:00:00|53.455|53.495|53.443|53.48|5473
1594926300|2020-07-16 19:05:00|53.48|53.49|53.47|53.47|11816
1594926600|2020-07-16 19:10:00|53.47|53.475|53.44|53.45|7107
1594926900|2020-07-16 19:15:00|53.46|53.52|53.455|53.52|6660
1594927200|2020-07-16 19:20:00|53.52|53.55|53.51|53.55|4900
1594927500|2020-07-16 19:25:00|53.54|53.58|53.52|53.58|16133
1594927800|2020-07-16 19:30:00|53.57|53.61|53.56|53.61|16444
1594928100|2020-07-16 19:35:00|53.61|53.62|53.585|53.615|13034
1594928400|2020-07-16 19:40:00|53.615|53.615|53.56|53.56|27028
1594928700|2020-07-16 19:45:00|53.57|53.63|53.565|53.63|49551
1594929000|2020-07-16 19:50:00|53.63|53.65|53.595|53.63|32852
1594929300|2020-07-16 19:55:00|53.635|53.645|53.56|53.61|100650
1594929600|2020-07-16 20:00:00|53.61|53.61|53.61|53.61|0
1594930500|2020-07-16 20:15:00|53.61|53.61|53.61|53.61|0
1594973700|2020-07-17 08:15:00|53.62|53.62|53.62|53.62|0
1594974000|2020-07-17 08:20:00|53.65|53.68|53.65|53.68|0
1594974600|2020-07-17 08:30:00|53.82|53.82|53.78|53.79|0
1594974900|2020-07-17 08:35:00|53.73|53.73|53.73|53.73|0
1594975200|2020-07-17 08:40:00|53.69|53.69|53.68|53.68|0
1594976100|2020-07-17 08:55:00|53.82|53.82|53.82|53.82|0
1594980600|2020-07-17 10:10:00|54.25|54.25|54.25|54.25|0
1594983000|2020-07-17 10:50:00|54.05|54.05|54.05|54.05|0
1594984800|2020-07-17 11:20:00|54.07|54.07|54.07|54.07|0
1594988400|2020-07-17 12:20:00|54.25|54.25|54.25|54.25|0
1594989000|2020-07-17 12:30:00|54.31|54.31|54.31|54.31|0
1594989900|2020-07-17 12:45:00|54.21|54.21|54.21|54.21|0
1594990500|2020-07-17 12:55:00|54.1|54.1|54.1|54.1|0
1594990800|2020-07-17 13:00:00|54.01|54.01|54.01|54.01|0
1594991100|2020-07-17 13:05:00|54.01|54.02|54.01|54.02|0
1594991700|2020-07-17 13:15:00|54|54|54|54|0
1594992600|2020-07-17 13:30:00|54|54.04|53.94|53.98|69270
1594992900|2020-07-17 13:35:00|53.97|54|53.915|53.92|26058
1594993200|2020-07-17 13:40:00|53.91|53.98|53.89|53.94|48883
1594993500|2020-07-17 13:45:00|53.94|53.97|53.91|53.95|21497
1594993800|2020-07-17 13:50:00|53.96|53.98|53.94|53.94|7614
1594994100|2020-07-17 13:55:00|53.95|53.97|53.93|53.93|10673
1594994400|2020-07-17 14:00:00|53.92|53.96|53.875|53.94|42768
1594994700|2020-07-17 14:05:00|53.93|53.98|53.92|53.95|9749
1594995000|2020-07-17 14:10:00|53.94|53.97|53.93|53.93|19233
1594995300|2020-07-17 14:15:00|53.93|53.98|53.93|53.93|10985
1594995600|2020-07-17 14:20:00|53.92|53.94|53.87|53.87|2872
1594995900|2020-07-17 14:25:00|53.86|53.96|53.84|53.96|49286
1594996200|2020-07-17 14:30:00|53.96|53.96|53.93|53.94|31385
1594996500|2020-07-17 14:35:00|53.955|54.08|53.95|54.07|16738
1594996800|2020-07-17 14:40:00|54.065|54.08|54.04|54.05|7755
1594997100|2020-07-17 14:45:00|54.04|54.05|54|54.01|5975
1594997400|2020-07-17 14:50:00|53.99|54.04|53.97|54.04|12111
1594997700|2020-07-17 14:55:00|54.055|54.115|54.055|54.1|20862
1594998000|2020-07-17 15:00:00|54.115|54.17|54.1|54.16|16246
1594998300|2020-07-17 15:05:00|54.17|54.235|54.17|54.23|16893
1594998600|2020-07-17 15:10:00|54.23|54.237|54.205|54.205|15012
1594998900|2020-07-17 15:15:00|54.205|54.22|54.17|54.175|22343
1594999200|2020-07-17 15:20:00|54.18|54.18|54.125|54.16|17461
1594999500|2020-07-17 15:25:00|54.15|54.184|54.09|54.13|22180
1594999800|2020-07-17 15:30:00|54.115|54.125|54.09|54.09|9223
1595000100|2020-07-17 15:35:00|54.1|54.12|54.051|54.07|4087
1595000400|2020-07-17 15:40:00|54.08|54.08|54.025|54.035|7978
1595000700|2020-07-17 15:45:00|54.035|54.045|53.975|53.985|6475
1595001000|2020-07-17 15:50:00|53.985|54.09|53.97|54.08|25615
1595001300|2020-07-17 15:55:00|54.1|54.12|54.085|54.085|4343
1595001600|2020-07-17 16:00:00|54.08|54.085|54.071|54.075|6545
1595001900|2020-07-17 16:05:00|54.073|54.095|54.065|54.081|6761
1595002200|2020-07-17 16:10:00|54.09|54.11|54.08|54.11|3670
1595002500|2020-07-17 16:15:00|54.11|54.11|54.055|54.055|9290
1595002800|2020-07-17 16:20:00|54.05|54.08|54.045|54.07|3891
1595003100|2020-07-17 16:25:00|54.065|54.065|54.025|54.025|3284
1595003400|2020-07-17 16:30:00|54.03|54.04|54.02|54.04|4084
1595003700|2020-07-17 16:35:00|54.045|54.08|54.045|54.07|2827
1595004000|2020-07-17 16:40:00|54.06|54.08|54.045|54.045|7002
1595004300|2020-07-17 16:45:00|54.045|54.06|54.045|54.05|6090
1595004600|2020-07-17 16:50:00|54.045|54.055|54.045|54.045|5190
1595004900|2020-07-17 16:55:00|54.045|54.045|53.98|53.98|18589
1595005200|2020-07-17 17:00:00|53.98|53.98|53.96|53.965|4602
1595005500|2020-07-17 17:05:00|53.965|53.985|53.96|53.97|13778
1595005800|2020-07-17 17:10:00|53.97|53.98|53.96|53.965|5730
1595006100|2020-07-17 17:15:00|53.96|53.99|53.93|53.975|21391
1595006400|2020-07-17 17:20:00|53.995|54.045|53.99|54.03|3896
1595006700|2020-07-17 17:25:00|54.03|54.04|54.005|54.005|7312
1595007000|2020-07-17 17:30:00|54.01|54.035|54.01|54.03|15721
1595007300|2020-07-17 17:35:00|54.03|54.035|54.015|54.025|14250
1595007600|2020-07-17 17:40:00|54.025|54.05|54.025|54.05|5841
1595007900|2020-07-17 17:45:00|54.055|54.07|54.055|54.07|2033
1595008200|2020-07-17 17:50:00|54.08|54.102|54.08|54.1|5764
1595008500|2020-07-17 17:55:00|54.09|54.11|54.09|54.105|5059
1595008800|2020-07-17 18:00:00|54.105|54.14|54.105|54.14|8460
1595009100|2020-07-17 18:05:00|54.15|54.185|54.15|54.185|5047
1595009400|2020-07-17 18:10:00|54.19|54.23|54.19|54.21|9936
1595009700|2020-07-17 18:15:00|54.21|54.22|54.2|54.208|8201
1595010000|2020-07-17 18:20:00|54.2|54.267|54.2|54.257|16899
1595010300|2020-07-17 18:25:00|54.25|54.25|54.235|54.235|4615
1595010600|2020-07-17 18:30:00|54.24|54.25|54.22|54.225|10225
1595010900|2020-07-17 18:35:00|54.23|54.25|54.21|54.235|12080
1595011200|2020-07-17 18:40:00|54.24|54.24|54.17|54.19|7349
1595011500|2020-07-17 18:45:00|54.2|54.21|54.18|54.18|8768
1595011800|2020-07-17 18:50:00|54.192|54.23|54.192|54.23|10780
1595012100|2020-07-17 18:55:00|54.24|54.248|54.2|54.2|5502
1595012400|2020-07-17 19:00:00|54.185|54.185|54.15|54.15|5075
1595012700|2020-07-17 19:05:00|54.14|54.21|54.135|54.2|10485
1595013000|2020-07-17 19:10:00|54.2|54.2|54.18|54.18|3702
1595013300|2020-07-17 19:15:00|54.17|54.205|54.16|54.205|7658
1595013600|2020-07-17 19:20:00|54.205|54.235|54.205|54.225|4349
1595013900|2020-07-17 19:25:00|54.23|54.255|54.23|54.25|4839
1595014200|2020-07-17 19:30:00|54.245|54.255|54.235|54.255|10824
1595014500|2020-07-17 19:35:00|54.27|54.285|54.25|54.255|16073
1595014800|2020-07-17 19:40:00|54.245|54.25|54.23|54.249|9907
1595015100|2020-07-17 19:45:00|54.24|54.24|54.205|54.24|12500
1595015400|2020-07-17 19:50:00|54.23|54.23|54.14|54.15|22069
1595015700|2020-07-17 19:55:00|54.15|54.21|54.14|54.16|43852
1595016000|2020-07-17 20:00:00|54.15|54.15|54.15|54.15|22009
1595016900|2020-07-17 20:15:00|54.15|54.15|54.15|54.15|0
1595246100|2020-07-20 11:55:00|54.32|54.32|54.31|54.31|0
1595250000|2020-07-20 13:00:00|54.2|54.2|54.2|54.2|0
1595251500|2020-07-20 13:25:00|54.19|54.19|54.19|54.19|0
1595251800|2020-07-20 13:30:00|54.33|54.5|54.26|54.38|125349
1595252100|2020-07-20 13:35:00|54.39|54.425|54.33|54.35|32606
1595252400|2020-07-20 13:40:00|54.35|54.36|54.22|54.22|35487
1595252700|2020-07-20 13:45:00|54.21|54.22|54.135|54.19|47233
1595253000|2020-07-20 13:50:00|54.175|54.27|54.16|54.24|26185
1595253300|2020-07-20 13:55:00|54.23|54.25|54.13|54.155|28170
1595253600|2020-07-20 14:00:00|54.13|54.19|54.1|54.15|25023
1595253900|2020-07-20 14:05:00|54.16|54.18|54.08|54.125|15234
1595254200|2020-07-20 14:10:00|54.135|54.17|54.11|54.17|45539
1595254500|2020-07-20 14:15:00|54.17|54.2|54.12|54.19|35327
1595254800|2020-07-20 14:20:00|54.19|54.23|54.18|54.23|22731
1595255100|2020-07-20 14:25:00|54.22|54.25|54.18|54.25|51468
1595255400|2020-07-20 14:30:00|54.245|54.265|54.21|54.26|42690
1595255700|2020-07-20 14:35:00|54.27|54.31|54.25|54.285|32571
1595256000|2020-07-20 14:40:00|54.285|54.315|54.19|54.21|28812
1595256300|2020-07-20 14:45:00|54.2|54.23|54.18|54.2|20752
1595256600|2020-07-20 14:50:00|54.17|54.17|54.07|54.07|15114
1595256900|2020-07-20 14:55:00|54.06|54.1|54.05|54.06|16919
1595257200|2020-07-20 15:00:00|54.06|54.115|54.045|54.085|26346
1595257500|2020-07-20 15:05:00|54.09|54.115|54.08|54.08|11712
1595257800|2020-07-20 15:10:00|54.075|54.11|54.045|54.045|9895
1595258100|2020-07-20 15:15:00|54.04|54.07|54|54.02|20693
1595258400|2020-07-20 15:20:00|54.03|54.04|53.97|53.99|16049
1595258700|2020-07-20 15:25:00|53.99|54.09|53.99|54.08|16933
1595259000|2020-07-20 15:30:00|54.08|54.125|54.07|54.07|14435
1595259300|2020-07-20 15:35:00|54.06|54.06|53.99|54.01|11830
1595259600|2020-07-20 15:40:00|54.03|54.04|53.975|53.975|7076
1595259900|2020-07-20 15:45:00|53.975|53.975|53.94|53.96|9581
1595260200|2020-07-20 15:50:00|53.965|53.965|53.9|53.905|11871
1595260500|2020-07-20 15:55:00|53.91|53.915|53.86|53.86|10231
1595260800|2020-07-20 16:00:00|53.855|53.889|53.83|53.84|9725
1595261100|2020-07-20 16:05:00|53.83|53.84|53.8|53.8|5119
1595261400|2020-07-20 16:10:00|53.795|53.869|53.795|53.86|7108
1595261700|2020-07-20 16:15:00|53.84|53.875|53.832|53.855|7471
1595262000|2020-07-20 16:20:00|53.85|53.88|53.84|53.85|20258
1595262300|2020-07-20 16:25:00|53.84|53.84|53.825|53.825|3286
1595262600|2020-07-20 16:30:00|53.82|53.84|53.82|53.83|6928
1595262900|2020-07-20 16:35:00|53.825|53.845|53.81|53.84|5414
1595263200|2020-07-20 16:40:00|53.84|53.855|53.836|53.85|6260
1595263500|2020-07-20 16:45:00|53.855|53.86|53.85|53.851|2214
1595263800|2020-07-20 16:50:00|53.85|53.855|53.83|53.845|9696
1595264100|2020-07-20 16:55:00|53.84|53.85|53.81|53.84|16593
1595264400|2020-07-20 17:00:00|53.85|53.92|53.85|53.891|11548
1595264700|2020-07-20 17:05:00|53.89|53.9|53.86|53.87|7266
1595265000|2020-07-20 17:10:00|53.87|53.875|53.85|53.875|9541
1595265300|2020-07-20 17:15:00|53.87|53.91|53.86|53.89|13305
1595265600|2020-07-20 17:20:00|53.91|53.927|53.885|53.905|11645
1595265900|2020-07-20 17:25:00|53.91|53.91|53.865|53.89|6860
1595266200|2020-07-20 17:30:00|53.89|53.89|53.84|53.85|6946
1595266500|2020-07-20 17:35:00|53.84|53.84|53.82|53.84|8447
1595266800|2020-07-20 17:40:00|53.845|53.895|53.84|53.87|8995
1595267100|2020-07-20 17:45:00|53.86|53.9|53.86|53.9|4222
1595267400|2020-07-20 17:50:00|53.9|53.91|53.885|53.91|6708
1595267700|2020-07-20 17:55:00|53.925|53.95|53.9|53.93|5747
1595268000|2020-07-20 18:00:00|53.92|53.935|53.9|53.915|8206
1595268300|2020-07-20 18:05:00|53.91|53.92|53.885|53.89|5558
1595268600|2020-07-20 18:10:00|53.9|53.9|53.865|53.865|3328
1595268900|2020-07-20 18:15:00|53.865|53.89|53.855|53.88|3258
1595269200|2020-07-20 18:20:00|53.88|53.9|53.88|53.885|5141
1595269500|2020-07-20 18:25:00|53.88|53.885|53.86|53.865|5955
1595269800|2020-07-20 18:30:00|53.86|53.88|53.85|53.875|8629
1595270100|2020-07-20 18:35:00|53.875|53.875|53.85|53.85|7278
1595270400|2020-07-20 18:40:00|53.85|53.87|53.845|53.85|21631
1595270700|2020-07-20 18:45:00|53.85|53.88|53.84|53.865|12186
1595271000|2020-07-20 18:50:00|53.865|53.89|53.851|53.88|13940
1595271300|2020-07-20 18:55:00|53.875|53.88|53.865|53.875|5370
1595271600|2020-07-20 19:00:00|53.875|53.885|53.845|53.845|13534
1595271900|2020-07-20 19:05:00|53.85|53.865|53.841|53.842|6170
1595272200|2020-07-20 19:10:00|53.85|53.855|53.825|53.83|10404
1595272500|2020-07-20 19:15:00|53.83|53.87|53.82|53.86|23957
1595272800|2020-07-20 19:20:00|53.86|53.882|53.86|53.875|5826
1595273100|2020-07-20 19:25:00|53.875|53.926|53.875|53.925|4691
1595273400|2020-07-20 19:30:00|53.93|53.965|53.925|53.945|8150
1595273700|2020-07-20 19:35:00|53.945|53.955|53.935|53.935|6735
1595274000|2020-07-20 19:40:00|53.935|53.935|53.9|53.925|19805
1595274300|2020-07-20 19:45:00|53.92|53.98|53.91|53.97|37388
1595274600|2020-07-20 19:50:00|53.97|53.99|53.94|53.98|32273
1595274900|2020-07-20 19:55:00|53.98|53.98|53.91|53.92|40144
1595275200|2020-07-20 20:00:00|53.91|53.91|53.91|53.91|0
1595276100|2020-07-20 20:15:00|53.91|53.91|53.91|53.91|0
1595329800|2020-07-21 11:10:00|54.43|54.43|54.43|54.43|0
1595331600|2020-07-21 11:40:00|54.7|54.7|54.7|54.7|0
1595336700|2020-07-21 13:05:00|54.67|54.67|54.67|54.67|0
1595338200|2020-07-21 13:30:00|54.61|54.64|54.575|54.61|95540
1595338500|2020-07-21 13:35:00|54.61|54.67|54.58|54.67|27114
1595338800|2020-07-21 13:40:00|54.67|54.7|54.65|54.68|15851
1595339100|2020-07-21 13:45:00|54.67|54.77|54.65|54.739|24743
1595339400|2020-07-21 13:50:00|54.75|54.86|54.745|54.86|25583
1595339700|2020-07-21 13:55:00|54.85|54.86|54.82|54.85|19080
1595340000|2020-07-21 14:00:00|54.85|54.88|54.79|54.88|25272
1595340300|2020-07-21 14:05:00|54.88|54.88|54.8|54.81|22214
1595340600|2020-07-21 14:10:00|54.81|54.83|54.72|54.72|20357
1595340900|2020-07-21 14:15:00|54.72|54.75|54.69|54.75|16983
1595341200|2020-07-21 14:20:00|54.75|54.79|54.74|54.76|11703
1595341500|2020-07-21 14:25:00|54.73|54.73|54.53|54.55|14644
1595341800|2020-07-21 14:30:00|54.55|54.61|54.545|54.55|22876
1595342100|2020-07-21 14:35:00|54.55|54.57|54.49|54.56|15173
1595342400|2020-07-21 14:40:00|54.56|54.61|54.56|54.61|13796
1595342700|2020-07-21 14:45:00|54.61|54.74|54.61|54.74|32537
1595343000|2020-07-21 14:50:00|54.74|54.76|54.7|54.72|11521
1595343300|2020-07-21 14:55:00|54.71|54.72|54.67|54.68|32701
1595343600|2020-07-21 15:00:00|54.68|54.68|54.62|54.62|8803
1595343900|2020-07-21 15:05:00|54.61|54.61|54.56|54.56|11812
1595344200|2020-07-21 15:10:00|54.56|54.595|54.52|54.53|16259
1595344500|2020-07-21 15:15:00|54.53|54.54|54.51|54.53|27961
1595344800|2020-07-21 15:20:00|54.52|54.52|54.475|54.5|7945
1595345100|2020-07-21 15:25:00|54.51|54.54|54.46|54.54|12363
1595345400|2020-07-21 15:30:00|54.54|54.55|54.5|54.55|7851
1595345700|2020-07-21 15:35:00|54.54|54.54|54.47|54.478|3829
1595346000|2020-07-21 15:40:00|54.46|54.46|54.43|54.46|4732
1595346300|2020-07-21 15:45:00|54.45|54.46|54.399|54.4|5322
1595346600|2020-07-21 15:50:00|54.38|54.38|54.31|54.31|3594
1595346900|2020-07-21 15:55:00|54.292|54.35|54.292|54.34|6957
1595347200|2020-07-21 16:00:00|54.325|54.37|54.325|54.345|9812
1595347500|2020-07-21 16:05:00|54.35|54.38|54.33|54.37|6668
1595347800|2020-07-21 16:10:00|54.36|54.37|54.355|54.37|5730
1595348100|2020-07-21 16:15:00|54.34|54.4|54.34|54.4|4044
1595348400|2020-07-21 16:20:00|54.39|54.43|54.38|54.41|8326
1595348700|2020-07-21 16:25:00|54.41|54.45|54.41|54.45|4410
1595349000|2020-07-21 16:30:00|54.45|54.48|54.44|54.44|5309
1595349300|2020-07-21 16:35:00|54.46|54.46|54.425|54.44|11763
1595349600|2020-07-21 16:40:00|54.45|54.45|54.41|54.435|3905
1595349900|2020-07-21 16:45:00|54.43|54.43|54.4|54.41|5339
1595350200|2020-07-21 16:50:00|54.39|54.43|54.39|54.41|4338
1595350500|2020-07-21 16:55:00|54.4|54.405|54.375|54.4|11719
1595350800|2020-07-21 17:00:00|54.405|54.43|54.405|54.42|3607
1595351100|2020-07-21 17:05:00|54.392|54.392|54.37|54.39|1952
1595351400|2020-07-21 17:10:00|54.39|54.4|54.38|54.4|3619
1595351700|2020-07-21 17:15:00|54.39|54.41|54.365|54.365|9538
1595352000|2020-07-21 17:20:00|54.375|54.38|54.35|54.36|6912
1595352300|2020-07-21 17:25:00|54.36|54.39|54.36|54.39|6698
1595352600|2020-07-21 17:30:00|54.385|54.43|54.385|54.41|12783
1595352900|2020-07-21 17:35:00|54.41|54.44|54.41|54.425|5460
1595353200|2020-07-21 17:40:00|54.42|54.43|54.41|54.42|3868
1595353500|2020-07-21 17:45:00|54.43|54.45|54.425|54.44|5919
1595353800|2020-07-21 17:50:00|54.44|54.45|54.42|54.45|6205
1595354100|2020-07-21 17:55:00|54.44|54.44|54.42|54.425|5290
1595354400|2020-07-21 18:00:00|54.42|54.435|54.42|54.42|7666
1595354700|2020-07-21 18:05:00|54.42|54.42|54.401|54.401|10665
1595355000|2020-07-21 18:10:00|54.405|54.42|54.39|54.415|7948
1595355300|2020-07-21 18:15:00|54.41|54.41|54.33|54.335|8408
1595355600|2020-07-21 18:20:00|54.34|54.349|54.325|54.34|3608
1595355900|2020-07-21 18:25:00|54.34|54.35|54.32|54.325|7812
1595356200|2020-07-21 18:30:00|54.34|54.34|54.31|54.31|5211
1595356500|2020-07-21 18:35:00|54.31|54.325|54.29|54.295|8398
1595356800|2020-07-21 18:40:00|54.29|54.34|54.29|54.31|8235
1595357100|2020-07-21 18:45:00|54.32|54.32|54.31|54.319|3003
1595357400|2020-07-21 18:50:00|54.31|54.34|54.31|54.33|8229
1595357700|2020-07-21 18:55:00|54.32|54.34|54.31|54.32|11539
1595358000|2020-07-21 19:00:00|54.32|54.33|54.32|54.32|2463
1595358300|2020-07-21 19:05:00|54.31|54.31|54.3|54.3|2533
1595358600|2020-07-21 19:10:00|54.3|54.3|54.25|54.27|9913
1595358900|2020-07-21 19:15:00|54.27|54.27|54.225|54.24|8153
1595359200|2020-07-21 19:20:00|54.24|54.27|54.225|54.225|4291
1595359500|2020-07-21 19:25:00|54.23|54.26|54.22|54.23|10388
1595359800|2020-07-21 19:30:00|54.24|54.259|54.23|54.23|13689
1595360100|2020-07-21 19:35:00|54.24|54.24|54.195|54.195|10990
1595360400|2020-07-21 19:40:00|54.19|54.19|54.15|54.18|11188
1595360700|2020-07-21 19:45:00|54.18|54.21|54.18|54.205|19882
1595361000|2020-07-21 19:50:00|54.2|54.21|54.13|54.21|52382
1595361300|2020-07-21 19:55:00|54.205|54.23|54.14|54.23|83898
1595361600|2020-07-21 20:00:00|54.22|54.22|54.22|54.22|0
1595362500|2020-07-21 20:15:00|54.22|54.22|54.22|54.22|0
1595416200|2020-07-22 11:10:00|54.35|54.35|54.35|54.35|0
1595418600|2020-07-22 11:50:00|54.41|54.41|54.41|54.41|0
1595420700|2020-07-22 12:25:00|54.55|54.55|54.55|54.55|0
1595421600|2020-07-22 12:40:00|54.59|54.59|54.59|54.59|0
1595424600|2020-07-22 13:30:00|54.36|54.4|54.24|54.305|128119
1595424900|2020-07-22 13:35:00|54.3|54.42|54.295|54.35|65315
1595425200|2020-07-22 13:40:00|54.34|54.34|54.21|54.22|31412
1595425500|2020-07-22 13:45:00|54.225|54.26|54.15|54.26|38696
1595425800|2020-07-22 13:50:00|54.27|54.41|54.23|54.4|71310
1595426100|2020-07-22 13:55:00|54.41|54.41|54.313|54.34|24106
1595426400|2020-07-22 14:00:00|54.33|54.33|54.18|54.19|36658
1595426700|2020-07-22 14:05:00|54.2|54.2|54.05|54.11|13846
1595427000|2020-07-22 14:10:00|54.12|54.12|54.065|54.12|14889
1595427300|2020-07-22 14:15:00|54.12|54.21|54.08|54.21|16570
1595427600|2020-07-22 14:20:00|54.2|54.24|54.17|54.19|22765
1595427900|2020-07-22 14:25:00|54.18|54.21|54.1|54.1|8088
1595428200|2020-07-22 14:30:00|54.1|54.13|54.02|54.02|19841
1595428500|2020-07-22 14:35:00|54.02|54.13|54.02|54.12|6590
1595428800|2020-07-22 14:40:00|54.105|54.13|54.09|54.11|13381
1595429100|2020-07-22 14:45:00|54.11|54.15|54.09|54.1|14542
1595429400|2020-07-22 14:50:00|54.12|54.12|54.02|54.02|12077
1595429700|2020-07-22 14:55:00|54.03|54.03|54|54.02|13606
1595430000|2020-07-22 15:00:00|54.02|54.02|53.94|53.95|21207
1595430300|2020-07-22 15:05:00|53.96|54.02|53.96|53.96|37732
1595430600|2020-07-22 15:10:00|53.95|53.95|53.86|53.86|20144
1595430900|2020-07-22 15:15:00|53.84|53.93|53.84|53.92|18245
1595431200|2020-07-22 15:20:00|53.92|53.98|53.92|53.98|6465
1595431500|2020-07-22 15:25:00|53.98|54.035|53.98|54.02|28013
1595431800|2020-07-22 15:30:00|54.03|54.19|54.02|54.19|53596
1595432100|2020-07-22 15:35:00|54.19|54.21|54.125|54.14|31113
1595432400|2020-07-22 15:40:00|54.15|54.18|54.14|54.16|5289
1595432700|2020-07-22 15:45:00|54.16|54.16|54.1|54.11|7879
1595433000|2020-07-22 15:50:00|54.11|54.155|54.11|54.15|8218
1595433300|2020-07-22 15:55:00|54.14|54.16|54.12|54.127|7362
1595433600|2020-07-22 16:00:00|54.12|54.205|54.12|54.2|11992
1595433900|2020-07-22 16:05:00|54.205|54.23|54.2|54.23|4863
1595434500|2020-07-22 16:15:00|54.23|54.23|54.19|54.19|10706
1595434800|2020-07-22 16:20:00|54.19|54.2|54.16|54.17|4696
1595435100|2020-07-22 16:25:00|54.175|54.21|54.17|54.205|6918
1595435400|2020-07-22 16:30:00|54.2|54.2|54.165|54.175|6529
1595435700|2020-07-22 16:35:00|54.175|54.175|54.15|54.15|3198
1595436000|2020-07-22 16:40:00|54.16|54.175|54.14|54.15|6994
1595436300|2020-07-22 16:45:00|54.165|54.187|54.16|54.18|3972
1595436600|2020-07-22 16:50:00|54.19|54.21|54.19|54.21|3226
1595436900|2020-07-22 16:55:00|54.21|54.256|54.21|54.25|3355
1595437200|2020-07-22 17:00:00|54.26|54.26|54.235|54.235|2123
1595437500|2020-07-22 17:05:00|54.24|54.285|54.24|54.285|7737
1595437800|2020-07-22 17:10:00|54.28|54.345|54.28|54.345|17925
1595438100|2020-07-22 17:15:00|54.34|54.34|54.31|54.32|2486
1595438400|2020-07-22 17:20:00|54.3|54.3|54.23|54.24|5011
1595438700|2020-07-22 17:25:00|54.245|54.245|54.225|54.235|2205
1595439000|2020-07-22 17:30:00|54.235|54.25|54.19|54.19|3258
1595439300|2020-07-22 17:35:00|54.19|54.23|54.19|54.23|2037
1595439600|2020-07-22 17:40:00|54.23|54.23|54.2|54.22|2204
1595439900|2020-07-22 17:45:00|54.215|54.22|54.18|54.205|16529
1595440200|2020-07-22 17:50:00|54.21|54.23|54.21|54.221|12288
1595440500|2020-07-22 17:55:00|54.225|54.25|54.225|54.245|13455
1595440800|2020-07-22 18:00:00|54.25|54.311|54.25|54.31|10092
1595441100|2020-07-22 18:05:00|54.31|54.33|54.29|54.32|5185
1595441400|2020-07-22 18:10:00|54.31|54.33|54.31|54.32|6901
1595441700|2020-07-22 18:15:00|54.33|54.33|54.3|54.32|8512
1595442000|2020-07-22 18:20:00|54.33|54.36|54.33|54.36|2938
1595442300|2020-07-22 18:25:00|54.38|54.4|54.355|54.375|6534
1595442600|2020-07-22 18:30:00|54.37|54.37|54.35|54.37|3154
1595442900|2020-07-22 18:35:00|54.37|54.39|54.37|54.39|3673
1595443200|2020-07-22 18:40:00|54.385|54.39|54.36|54.365|7418
1595443500|2020-07-22 18:45:00|54.36|54.37|54.35|54.35|3425
1595443800|2020-07-22 18:50:00|54.35|54.37|54.35|54.37|4918
1595444100|2020-07-22 18:55:00|54.37|54.38|54.34|54.34|11673
1595444400|2020-07-22 19:00:00|54.35|54.37|54.34|54.351|10923
1595444700|2020-07-22 19:05:00|54.35|54.38|54.35|54.38|11797
1595445000|2020-07-22 19:10:00|54.385|54.425|54.365|54.41|25001
1595445300|2020-07-22 19:15:00|54.4|54.43|54.4|54.41|11132
1595445600|2020-07-22 19:20:00|54.41|54.43|54.4|54.415|6366
1595445900|2020-07-22 19:25:00|54.415|54.43|54.375|54.385|9992
1595446200|2020-07-22 19:30:00|54.385|54.405|54.38|54.4|7879
1595446500|2020-07-22 19:35:00|54.41|54.43|54.4|54.42|19125
1595446800|2020-07-22 19:40:00|54.42|54.47|54.42|54.47|18204
1595447100|2020-07-22 19:45:00|54.46|54.52|54.46|54.52|25623
1595447400|2020-07-22 19:50:00|54.52|54.54|54.47|54.47|31138
1595447700|2020-07-22 19:55:00|54.475|54.49|54.43|54.44|35449
1595448000|2020-07-22 20:00:00|54.44|54.44|54.44|54.44|0
1595448900|2020-07-22 20:15:00|54.44|54.44|54.44|54.44|0
1595492400|2020-07-23 08:20:00|58.73|58.73|58.73|58.73|0
1595492700|2020-07-23 08:25:00|58.8|58.8|58.79|58.79|0
1595495400|2020-07-23 09:10:00|58.08|58.08|58.05|58.07|0
1595497500|2020-07-23 09:45:00|58.3|58.3|58.29|58.29|0
1595498700|2020-07-23 10:05:00|58.39|58.39|58.39|58.39|0
1595499600|2020-07-23 10:20:00|58.61|58.61|58.61|58.61|0
1595500200|2020-07-23 10:30:00|58.56|58.56|58.56|58.56|0
1595502900|2020-07-23 11:15:00|58.5|58.5|58.5|58.5|0
1595503200|2020-07-23 11:20:00|58.54|58.54|58.54|58.54|0
1595505000|2020-07-23 11:50:00|58.55|58.55|58.55|58.55|0
1595506500|2020-07-23 12:15:00|58.52|59.14|58.52|59.14|0
1595506800|2020-07-23 12:20:00|59.1|59.1|59.1|59.1|0
1595507100|2020-07-23 12:25:00|59.01|59.01|58.77|58.77|0
1595507400|2020-07-23 12:30:00|58.95|58.97|58.91|58.95|0
1595507700|2020-07-23 12:35:00|58.95|58.95|58.9|58.93|0
1595508000|2020-07-23 12:40:00|58.96|58.97|58.92|58.92|0
1595508600|2020-07-23 12:50:00|58.83|58.88|58.78|58.78|0
1595508900|2020-07-23 12:55:00|58.85|58.85|58.85|58.85|0
1595509200|2020-07-23 13:00:00|58.66|58.66|58.59|58.59|0
1595509500|2020-07-23 13:05:00|58.56|58.62|58.52|58.6|0
1595510100|2020-07-23 13:15:00|58.62|58.7|58.62|58.7|0
1595510400|2020-07-23 13:20:00|58.8|58.8|58.75|58.8|0
1595510700|2020-07-23 13:25:00|58.8|58.97|58.8|58.94|0
1595511000|2020-07-23 13:30:00|59.02|59.09|58.85|58.89|322074
1595511300|2020-07-23 13:35:00|58.89|58.915|58.73|58.87|152516
1595511600|2020-07-23 13:40:00|58.88|59.3|58.876|59.26|205803
1595511900|2020-07-23 13:45:00|59.26|59.395|59.221|59.3|110406
1595512200|2020-07-23 13:50:00|59.32|59.42|59.29|59.33|95746
1595512500|2020-07-23 13:55:00|59.34|59.37|59.22|59.25|74191
1595512800|2020-07-23 14:00:00|59.25|59.275|59.19|59.265|66991
1595513100|2020-07-23 14:05:00|59.27|59.32|59.18|59.2|57302
1595513400|2020-07-23 14:10:00|59.19|59.2|58.88|58.89|63780
1595513700|2020-07-23 14:15:00|58.895|59.155|58.895|59.145|151551
1595514000|2020-07-23 14:20:00|59.14|59.19|59.01|59.03|0
1595514300|2020-07-23 14:25:00|59.04|59.12|58.965|59.105|36827
1595514600|2020-07-23 14:30:00|59.11|59.12|58.91|58.92|50788
1595514900|2020-07-23 14:35:00|58.92|58.92|58.735|58.75|51007
1595515200|2020-07-23 14:40:00|58.75|58.825|58.65|58.71|56512
1595515500|2020-07-23 14:45:00|58.71|58.74|58.64|58.69|39321
1595515800|2020-07-23 14:50:00|58.68|58.695|58.57|58.62|64885
1595516100|2020-07-23 14:55:00|58.61|58.61|58.44|58.44|34465
1595516400|2020-07-23 15:00:00|58.44|58.65|58.4|58.51|58499
1595516700|2020-07-23 15:05:00|58.51|58.75|58.49|58.68|72350
1595517000|2020-07-23 15:10:00|58.67|58.73|58.63|58.695|38833
1595517300|2020-07-23 15:15:00|58.69|58.76|58.65|58.695|65108
1595517600|2020-07-23 15:20:00|58.7|58.72|58.595|58.635|55438
1595517900|2020-07-23 15:25:00|58.635|58.72|58.56|58.57|66899
1595518200|2020-07-23 15:30:00|58.58|58.64|58.48|58.58|132296
1595518500|2020-07-23 15:35:00|58.575|58.63|58.52|58.61|79129
1595518800|2020-07-23 15:40:00|58.61|58.64|58.535|58.575|21977
1595519100|2020-07-23 15:45:00|58.58|58.62|58.555|58.62|45566
1595519400|2020-07-23 15:50:00|58.61|58.61|58.53|58.56|15077
1595519700|2020-07-23 15:55:00|58.56|58.595|58.54|58.565|18923
1595520000|2020-07-23 16:00:00|58.565|58.6|58.565|58.57|7860
1595520300|2020-07-23 16:05:00|58.555|58.57|58.54|58.57|15106
1595520600|2020-07-23 16:10:00|58.56|58.7|58.56|58.7|26686
1595520900|2020-07-23 16:15:00|58.701|58.74|58.68|58.74|9855
1595521200|2020-07-23 16:20:00|58.75|58.78|58.7|58.7|14187
1595521500|2020-07-23 16:25:00|58.71|58.71|58.63|58.68|20217
1595521800|2020-07-23 16:30:00|58.685|58.79|58.685|58.79|14648
1595522100|2020-07-23 16:35:00|58.79|58.855|58.775|58.85|10344
1595522400|2020-07-23 16:40:00|58.85|58.88|58.83|58.85|14705
1595522700|2020-07-23 16:45:00|58.86|58.861|58.72|58.72|16050
1595523000|2020-07-23 16:50:00|58.72|58.76|58.7|58.75|10075
1595523300|2020-07-23 16:55:00|58.75|58.76|58.69|58.69|16051
1595523600|2020-07-23 17:00:00|58.68|58.72|58.68|58.71|6403
1595523900|2020-07-23 17:05:00|58.709|58.71|58.68|58.68|3556
1595524200|2020-07-23 17:10:00|58.66|58.66|58.63|58.645|9144
1595524500|2020-07-23 17:15:00|58.649|58.649|58.58|58.59|14222
1595524800|2020-07-23 17:20:00|58.6|58.6|58.572|58.58|3117
1595525100|2020-07-23 17:25:00|58.59|58.6|58.56|58.57|11384
1595525400|2020-07-23 17:30:00|58.56|58.58|58.52|58.52|16296
1595525700|2020-07-23 17:35:00|58.5|58.525|58.49|58.525|8397
1595526000|2020-07-23 17:40:00|58.52|58.52|58.45|58.46|16565
1595526300|2020-07-23 17:45:00|58.465|58.465|58.36|58.39|11178
1595526600|2020-07-23 17:50:00|58.385|58.45|58.36|58.415|36670
1595526900|2020-07-23 17:55:00|58.41|58.5|58.41|58.5|20469
1595527200|2020-07-23 18:00:00|58.489|58.49|58.33|58.35|30079
1595527500|2020-07-23 18:05:00|58.355|58.4|58.35|58.37|11444
1595527800|2020-07-23 18:10:00|58.37|58.37|58.29|58.32|16505
1595528100|2020-07-23 18:15:00|58.325|58.33|58.27|58.31|15323
1595528400|2020-07-23 18:20:00|58.3|58.32|58.26|58.3|21381
1595528700|2020-07-23 18:25:00|58.31|58.315|58.27|58.305|9570
1595529000|2020-07-23 18:30:00|58.3|58.34|58.26|58.33|15346
1595529300|2020-07-23 18:35:00|58.33|58.33|58.19|58.195|12497
1595529600|2020-07-23 18:40:00|58.18|58.25|58.18|58.235|13841
1595529900|2020-07-23 18:45:00|58.23|58.245|58.17|58.2|10827
1595530200|2020-07-23 18:50:00|58.205|58.25|58.2|58.249|9012
1595530500|2020-07-23 18:55:00|58.24|58.26|58.21|58.24|23025
1595530800|2020-07-23 19:00:00|58.24|58.27|58.235|58.255|11737
1595531100|2020-07-23 19:05:00|58.25|58.26|58.185|58.21|15379
1595531400|2020-07-23 19:10:00|58.215|58.25|58.2|58.24|14815
1595531700|2020-07-23 19:15:00|58.225|58.26|58.205|58.21|13076
1595532000|2020-07-23 19:20:00|58.215|58.23|58.15|58.15|13193
1595532300|2020-07-23 19:25:00|58.14|58.17|58.1|58.165|16240
1595532600|2020-07-23 19:30:00|58.165|58.165|58.09|58.13|27408
1595532900|2020-07-23 19:35:00|58.135|58.19|58.095|58.15|35857
1595533200|2020-07-23 19:40:00|58.15|58.21|58.14|58.145|28885
1595533500|2020-07-23 19:45:00|58.14|58.16|58.11|58.11|44688
1595533800|2020-07-23 19:50:00|58.11|58.13|58.07|58.12|68461
1595534100|2020-07-23 19:55:00|58.12|58.199|58.1|58.17|97412
1595534400|2020-07-23 20:00:00|58.18|58.18|58.18|58.18|0
1595535300|2020-07-23 20:15:00|58.18|58.18|58.18|58.18|0
1595580000|2020-07-24 08:40:00|57.98|57.98|57.98|57.98|0
1595583900|2020-07-24 09:45:00|58.56|58.56|58.56|58.56|0
1595587200|2020-07-24 10:40:00|59|59|59|59|0
1595592000|2020-07-24 12:00:00|59|59|59|59|0
1595592600|2020-07-24 12:10:00|59.1|59.1|59.09|59.09|0
1595592900|2020-07-24 12:15:00|59.12|59.15|58.87|59.15|0
1595593200|2020-07-24 12:20:00|59.25|59.25|59.25|59.25|0
1595593500|2020-07-24 12:25:00|59.25|59.3|59.25|59.28|0
1595593800|2020-07-24 12:30:00|59.4|59.45|59.38|59.38|0
1595594100|2020-07-24 12:35:00|59.37|59.39|59.37|59.39|0
1595594400|2020-07-24 12:40:00|59.4|59.41|59.4|59.41|0
1595594700|2020-07-24 12:45:00|59.4|59.46|59.4|59.46|0
1595595000|2020-07-24 12:50:00|59.45|59.49|59.45|59.49|0
1595595600|2020-07-24 13:00:00|59.45|59.5|59.45|59.46|0
1595596200|2020-07-24 13:10:00|59.41|59.51|59.41|59.51|0
1595596500|2020-07-24 13:15:00|59.5|59.53|59.5|59.53|0
1595596800|2020-07-24 13:20:00|59.59|59.59|59.59|59.59|0
1595597100|2020-07-24 13:25:00|59.42|59.42|59.42|59.42|0
1595597400|2020-07-24 13:30:00|59.3|59.44|59.3|59.38|194339
1595597700|2020-07-24 13:35:00|59.39|59.47|59.33|59.39|45240
1595598000|2020-07-24 13:40:00|59.39|59.4|59.31|59.34|64632
1595598300|2020-07-24 13:45:00|59.34|59.43|59.34|59.38|76111
1595598600|2020-07-24 13:50:00|59.39|59.41|59.36|59.4|57750
1595598900|2020-07-24 13:55:00|59.41|59.435|59.22|59.235|37937
1595599200|2020-07-24 14:00:00|59.23|59.38|59.23|59.38|51760
1595599500|2020-07-24 14:05:00|59.35|59.39|59.301|59.34|34339
1595599800|2020-07-24 14:10:00|59.33|59.4|59.33|59.38|20701
1595600100|2020-07-24 14:15:00|59.37|59.44|59.37|59.39|15865
1595600400|2020-07-24 14:20:00|59.39|59.39|59.27|59.29|18109
1595600700|2020-07-24 14:25:00|59.3|59.31|59.2|59.25|19939
1595601000|2020-07-24 14:30:00|59.26|59.32|59.1|59.1|39557
1595601300|2020-07-24 14:35:00|59.11|59.11|59|59.06|23642
1595601600|2020-07-24 14:40:00|59.06|59.06|58.96|58.96|18700
1595601900|2020-07-24 14:45:00|58.951|59|58.91|58.965|37100
1595602200|2020-07-24 14:50:00|58.97|59.07|58.95|59.07|33830
1595602500|2020-07-24 14:55:00|59.075|59.1|59.05|59.1|22467
1595602800|2020-07-24 15:00:00|59.1|59.11|59.04|59.09|21324
1595603100|2020-07-24 15:05:00|59.09|59.09|59.01|59.01|8649
1595603400|2020-07-24 15:10:00|59.01|59.01|58.865|58.865|9931
1595603700|2020-07-24 15:15:00|58.87|58.9|58.83|58.83|11139
1595604000|2020-07-24 15:20:00|58.83|58.85|58.76|58.82|22914
1595604300|2020-07-24 15:25:00|58.81|58.83|58.76|58.81|27929
1595604600|2020-07-24 15:30:00|58.81|58.86|58.76|58.77|42280
1595604900|2020-07-24 15:35:00|58.78|58.78|58.71|58.71|8284
1595605200|2020-07-24 15:40:00|58.71|58.73|58.67|58.67|4745
1595605500|2020-07-24 15:45:00|58.68|58.695|58.645|58.65|7715
1595605800|2020-07-24 15:50:00|58.65|58.68|58.62|58.621|10302
1595606100|2020-07-24 15:55:00|58.615|58.66|58.59|58.645|6788
1595606400|2020-07-24 16:00:00|58.63|58.64|58.565|58.565|11848
1595606700|2020-07-24 16:05:00|58.575|58.61|58.555|58.61|17012
1595607000|2020-07-24 16:10:00|58.605|58.655|58.605|58.645|10317
1595607300|2020-07-24 16:15:00|58.65|58.68|58.64|58.68|9166
1595607600|2020-07-24 16:20:00|58.67|58.67|58.63|58.635|7649
1595607900|2020-07-24 16:25:00|58.64|58.68|58.62|58.635|11409
1595608200|2020-07-24 16:30:00|58.63|58.69|58.623|58.66|24414
1595608500|2020-07-24 16:35:00|58.666|58.685|58.65|58.655|5790
1595608800|2020-07-24 16:40:00|58.65|58.65|58.62|58.62|3048
1595609100|2020-07-24 16:45:00|58.62|58.63|58.62|58.62|6587
1595609400|2020-07-24 16:50:00|58.62|58.635|58.6|58.62|9203
1595609700|2020-07-24 16:55:00|58.625|58.64|58.6|58.64|12462
1595610000|2020-07-24 17:00:00|58.63|58.645|58.625|58.635|5957
1595610300|2020-07-24 17:05:00|58.635|58.65|58.62|58.63|16442
1595610600|2020-07-24 17:10:00|58.636|58.64|58.55|58.551|9014
1595610900|2020-07-24 17:15:00|58.55|58.58|58.545|58.57|8688
1595611200|2020-07-24 17:20:00|58.58|58.585|58.56|58.56|5243
1595611500|2020-07-24 17:25:00|58.57|58.575|58.54|58.545|12044
1595611800|2020-07-24 17:30:00|58.54|58.545|58.49|58.49|9353
1595612100|2020-07-24 17:35:00|58.49|58.525|58.485|58.5|13761
1595612400|2020-07-24 17:40:00|58.51|58.57|58.51|58.56|12606
1595612700|2020-07-24 17:45:00|58.56|58.59|58.56|58.57|8921
1595613000|2020-07-24 17:50:00|58.57|58.6|58.565|58.59|6922
1595613300|2020-07-24 17:55:00|58.59|58.61|58.58|58.605|5842
1595613600|2020-07-24 18:00:00|58.59|58.64|58.575|58.62|15347
1595613900|2020-07-24 18:05:00|58.62|58.655|58.615|58.63|15784
1595614200|2020-07-24 18:10:00|58.64|58.64|58.6|58.605|12165
1595614500|2020-07-24 18:15:00|58.61|58.62|58.57|58.58|10754
1595614800|2020-07-24 18:20:00|58.57|58.595|58.555|58.575|21107
1595615100|2020-07-24 18:25:00|58.575|58.63|58.56|58.625|15714
1595615400|2020-07-24 18:30:00|58.62|58.62|58.58|58.585|9611
1595615700|2020-07-24 18:35:00|58.585|58.62|58.58|58.62|14548
1595616000|2020-07-24 18:40:00|58.615|58.625|58.61|58.62|15924
1595616300|2020-07-24 18:45:00|58.63|58.65|58.61|58.61|10432
1595616600|2020-07-24 18:50:00|58.615|58.615|58.575|58.575|24269
1595616900|2020-07-24 18:55:00|58.58|58.585|58.562|58.575|6444
1595617200|2020-07-24 19:00:00|58.57|58.615|58.57|58.615|12234
1595617500|2020-07-24 19:05:00|58.61|58.63|58.6|58.61|14559
1595617800|2020-07-24 19:10:00|58.61|58.68|58.61|58.64|16458
1595618100|2020-07-24 19:15:00|58.63|58.65|58.56|58.56|13613
1595618400|2020-07-24 19:20:00|58.56|58.61|58.56|58.58|14692
1595618700|2020-07-24 19:25:00|58.57|58.6|58.55|58.575|31989
1595619000|2020-07-24 19:30:00|58.57|58.575|58.472|58.49|42759
1595619300|2020-07-24 19:35:00|58.5|58.55|58.48|58.535|38741
1595619600|2020-07-24 19:40:00|58.53|58.56|58.53|58.54|32753
1595619900|2020-07-24 19:45:00|58.54|58.58|58.535|58.565|35124
1595620200|2020-07-24 19:50:00|58.565|58.64|58.52|58.605|68775
1595620500|2020-07-24 19:55:00|58.61|58.63|58.55|58.62|82124
1595620800|2020-07-24 20:00:00|58.62|58.62|58.62|58.62|17602
1595621700|2020-07-24 20:15:00|58.62|58.62|58.6|58.6|0
1595621700|2020-07-24 20:15:00|58.62|58.62|58.6|58.6|0