1590586200|2020-05-27 13:30:00|49.66|49.66|49.34|49.34|0
1590586500|2020-05-27 13:35:00|49.62|49.62|49.17|49.46|6616
1590586800|2020-05-27 13:40:00|49.31|49.36|48.906|49.3|3183
1590587100|2020-05-27 13:45:00|49.3|49.31|49.09|49.29|1220
1590587400|2020-05-27 13:50:00|49.06|49.2|48.91|48.92|4492
1590587700|2020-05-27 13:55:00|48.95|49.23|48.81|49.09|15908
1590588000|2020-05-27 14:00:00|49.06|49.06|48.83|48.945|6909
1590588300|2020-05-27 14:05:00|48.95|49.02|48.87|48.98|9871
1590588600|2020-05-27 14:10:00|48.95|49.025|48.9|48.9|6424
1590588900|2020-05-27 14:15:00|48.87|48.92|48.855|48.92|2330
1590589200|2020-05-27 14:20:00|48.93|48.93|48.81|48.915|6517
1590589500|2020-05-27 14:25:00|48.915|48.98|48.84|48.98|4727
1590589800|2020-05-27 14:30:00|48.935|48.975|48.84|48.85|7917
1590590100|2020-05-27 14:35:00|48.84|48.88|48.5|48.5|6540
1590590400|2020-05-27 14:40:00|48.41|48.46|48.25|48.25|2473
1590590700|2020-05-27 14:45:00|48.245|48.245|47.94|47.96|7950
1590591000|2020-05-27 14:50:00|47.96|48.33|47.955|48.265|7297
1590591300|2020-05-27 14:55:00|48.19|48.53|48.19|48.306|22505
1590591600|2020-05-27 15:00:00|48.305|48.53|48.305|48.505|3297
1590591900|2020-05-27 15:05:00|48.54|48.56|48.36|48.42|3832
1590592200|2020-05-27 15:10:00|48.42|48.47|48.335|48.335|7167
1590592500|2020-05-27 15:15:00|48.32|48.53|48.32|48.515|4290
1590592800|2020-05-27 15:20:00|48.45|48.51|48.295|48.37|9144
1590593100|2020-05-27 15:25:00|48.41|48.47|48.27|48.44|10484
1590593400|2020-05-27 15:30:00|48.45|48.45|48.33|48.34|2856
1590593700|2020-05-27 15:35:00|48.335|48.38|48.14|48.36|6472
1590594000|2020-05-27 15:40:00|48.365|48.37|48.365|48.365|2618
1590594300|2020-05-27 15:45:00|48.41|48.54|48.38|48.38|3441
1590594600|2020-05-27 15:50:00|48.32|48.44|48.32|48.36|2320
1590594900|2020-05-27 15:55:00|48.345|48.478|48.24|48.425|5051
1590595200|2020-05-27 16:00:00|48.425|48.445|48.32|48.445|4862
1590595500|2020-05-27 16:05:00|48.44|48.525|48.44|48.52|4539
1590595800|2020-05-27 16:10:00|48.52|48.59|48.5|48.59|1713
1590596100|2020-05-27 16:15:00|48.62|48.66|48.41|48.485|10536
1590596400|2020-05-27 16:20:00|48.57|48.57|48.35|48.35|2240
1590596700|2020-05-27 16:25:00|48.35|48.35|48.18|48.185|2673
1590597000|2020-05-27 16:30:00|48.177|48.33|48.177|48.27|2154
1590597300|2020-05-27 16:35:00|48.21|48.43|48.17|48.17|3815
1590597600|2020-05-27 16:40:00|48.25|48.25|47.78|47.82|1714
1590597900|2020-05-27 16:45:00|47.877|47.93|47.74|47.798|2684
1590598200|2020-05-27 16:50:00|47.78|47.87|47.78|47.85|926
1590598500|2020-05-27 16:55:00|47.85|47.851|47.39|47.39|3501
1590598800|2020-05-27 17:00:00|47.39|47.61|47.28|47.61|4372
1590599100|2020-05-27 17:05:00|47.78|47.78|47.43|47.51|3603
1590599400|2020-05-27 17:10:00|47.51|47.55|47.26|47.37|6317
1590599700|2020-05-27 17:15:00|47.32|47.49|47.11|47.49|5300
1590600000|2020-05-27 17:20:00|47.475|47.715|47.45|47.67|6583
1590600300|2020-05-27 17:25:00|47.63|47.755|47.62|47.74|3869
1590600600|2020-05-27 17:30:00|47.73|47.88|47.69|47.69|3003
1590600900|2020-05-27 17:35:00|47.76|47.76|47.64|47.705|2979
1590601200|2020-05-27 17:40:00|47.65|47.65|47.45|47.61|5474
1590601500|2020-05-27 17:45:00|47.62|47.71|47.58|47.71|3078
1590601800|2020-05-27 17:50:00|47.71|47.91|47.67|47.78|4185
1590602100|2020-05-27 17:55:00|47.78|47.81|47.75|47.76|1911
1590602400|2020-05-27 18:00:00|47.81|47.875|47.76|47.84|3608
1590602700|2020-05-27 18:05:00|47.82|47.945|47.76|47.78|4507
1590603000|2020-05-27 18:10:00|47.79|47.89|47.79|47.865|3273
1590603300|2020-05-27 18:15:00|47.88|48.04|47.88|47.94|7452
1590603600|2020-05-27 18:20:00|47.87|47.96|47.76|47.79|5514
1590603900|2020-05-27 18:25:00|47.79|47.87|47.69|47.71|7430
1590604200|2020-05-27 18:30:00|47.765|47.92|47.71|47.92|3825
1590604500|2020-05-27 18:35:00|47.91|48.01|47.91|47.96|3998
1590604800|2020-05-27 18:40:00|47.96|48.01|47.63|47.63|5142
1590605100|2020-05-27 18:45:00|47.64|47.73|47.6|47.7|6596
1590605400|2020-05-27 18:50:00|47.71|47.86|47.71|47.85|5404
1590605700|2020-05-27 18:55:00|47.86|47.87|47.75|47.8|2152
1590606000|2020-05-27 19:00:00|47.8|48.11|47.8|48.02|10748
1590606300|2020-05-27 19:05:00|47.99|48.05|47.94|48.01|6595
1590606600|2020-05-27 19:10:00|47.97|48|47.88|47.97|4450
1590606900|2020-05-27 19:15:00|47.995|48.02|47.86|47.91|6286
1590607200|2020-05-27 19:20:00|47.91|47.94|47.85|47.925|6634
1590607500|2020-05-27 19:25:00|47.9|47.98|47.84|47.9|7075
1590607800|2020-05-27 19:30:00|47.9|47.9|47.8|47.8|6064
1590608100|2020-05-27 19:35:00|47.78|47.9|47.71|47.88|11156
1590608400|2020-05-27 19:40:00|47.88|47.95|47.85|47.89|10206
1590608700|2020-05-27 19:45:00|47.905|47.98|47.89|47.98|10459
1590609000|2020-05-27 19:50:00|47.97|47.97|47.9|47.9|14778
1590609300|2020-05-27 19:55:00|47.9|48.15|47.89|48.15|26056
1590609600|2020-05-27 20:00:00|48.14|48.15|48.14|48.15|12809
1590610500|2020-05-27 20:15:00|48.15|48.15|48.15|48.15|0
1590672600|2020-05-28 13:30:00|48.45|48.53|48.04|48.53|1950
1590672900|2020-05-28 13:35:00|48.11|48.285|47.795|48.1|3145
1590673200|2020-05-28 13:40:00|47.765|47.765|47.71|47.71|598
1590673500|2020-05-28 13:45:00|47.81|47.82|47.56|47.56|949
1590673800|2020-05-28 13:50:00|47.87|47.88|47.87|47.88|724
1590674100|2020-05-28 13:55:00|47.69|47.99|47.62|47.99|1172
1590674400|2020-05-28 14:00:00|47.98|47.98|47.95|47.96|476
1590674700|2020-05-28 14:05:00|48.01|48.36|48.01|48.36|524
1590675000|2020-05-28 14:10:00|48.16|48.16|47.77|48.03|2784
1590675300|2020-05-28 14:15:00|47.62|47.88|47.62|47.8|1606
1590675600|2020-05-28 14:20:00|47.8|47.89|47.75|47.75|1668
1590675900|2020-05-28 14:25:00|47.64|47.82|47.61|47.8|1995
1590676200|2020-05-28 14:30:00|47.74|47.79|47.71|47.76|3707
1590676500|2020-05-28 14:35:00|47.83|47.96|47.83|47.835|1120
1590676800|2020-05-28 14:40:00|47.84|47.93|47.761|47.93|1893
1590677100|2020-05-28 14:45:00|47.92|47.92|47.92|47.92|854
1590677400|2020-05-28 14:50:00|47.86|47.93|47.86|47.93|3419
1590677700|2020-05-28 14:55:00|47.925|48.21|47.925|47.98|4638
1590678000|2020-05-28 15:00:00|47.98|48.02|47.95|48.01|3182
1590678300|2020-05-28 15:05:00|48.09|48.09|47.84|47.84|1412
1590678600|2020-05-28 15:10:00|47.84|47.91|47.72|47.91|3710
1590678900|2020-05-28 15:15:00|47.84|47.885|47.81|47.842|977
1590679200|2020-05-28 15:20:00|47.82|47.87|47.7|47.735|1304
1590679500|2020-05-28 15:25:00|47.71|48.02|47.71|47.94|4000
1590679800|2020-05-28 15:30:00|47.89|47.89|47.82|47.82|637
1590680100|2020-05-28 15:35:00|47.785|47.785|47.785|47.785|457
1590680400|2020-05-28 15:40:00|47.785|47.82|47.7|47.7|1383
1590680700|2020-05-28 15:45:00|47.745|47.92|47.745|47.92|2453
1590681000|2020-05-28 15:50:00|47.91|47.96|47.89|47.96|809
1590681300|2020-05-28 15:55:00|47.97|48.29|47.97|48.235|3077
1590681600|2020-05-28 16:00:00|48.29|48.38|48.19|48.19|2105
1590681900|2020-05-28 16:05:00|48.245|48.245|48.245|48.245|129
1590682200|2020-05-28 16:10:00|48.245|48.31|48.245|48.245|551
1590682500|2020-05-28 16:15:00|48.28|48.35|48.255|48.35|891
1590682800|2020-05-28 16:20:00|48.322|48.322|48.322|48.322|190
1590683100|2020-05-28 16:25:00|48.29|48.345|48.26|48.26|2050
1590683400|2020-05-28 16:30:00|48.26|48.515|48.26|48.515|2883
1590683700|2020-05-28 16:35:00|48.58|48.88|48.58|48.8|3608
1590684000|2020-05-28 16:40:00|48.69|48.69|48.69|48.69|205
1590684300|2020-05-28 16:45:00|48.63|48.69|48.63|48.675|2134
1590684600|2020-05-28 16:50:00|48.68|48.71|48.68|48.71|421
1590684900|2020-05-28 16:55:00|48.64|48.64|48.58|48.64|815
1590685200|2020-05-28 17:00:00|48.7|48.72|48.65|48.66|1389
1590685500|2020-05-28 17:05:00|48.71|48.71|48.71|48.71|106
1590685800|2020-05-28 17:10:00|48.64|48.665|48.585|48.61|1775
1590686100|2020-05-28 17:15:00|48.625|48.625|48.55|48.56|1006
1590686400|2020-05-28 17:20:00|48.5|48.595|48.5|48.595|1867
1590686700|2020-05-28 17:25:00|48.55|48.61|48.55|48.585|1930
1590687000|2020-05-28 17:30:00|48.62|48.62|48.595|48.595|830
1590687300|2020-05-28 17:35:00|48.61|48.61|48.61|48.61|683
1590687600|2020-05-28 17:40:00|48.574|48.574|48.55|48.55|450
1590687900|2020-05-28 17:45:00|48.56|48.6|48.54|48.59|1479
1590688200|2020-05-28 17:50:00|48.585|48.585|48.44|48.44|943
1590688500|2020-05-28 17:55:00|48.52|48.52|48.44|48.465|488
1590688800|2020-05-28 18:00:00|48.405|48.45|48.405|48.41|806
1590689100|2020-05-28 18:05:00|48.43|48.565|48.305|48.565|4728
1590689400|2020-05-28 18:10:00|48.45|48.45|48.38|48.38|691
1590689700|2020-05-28 18:15:00|48.35|48.4|48.32|48.4|437
1590690000|2020-05-28 18:20:00|48.345|48.345|48.3|48.3|772
1590690300|2020-05-28 18:25:00|48.3|48.3|48.17|48.17|911
1590690600|2020-05-28 18:30:00|48.18|48.21|48.04|48.21|3465
1590690900|2020-05-28 18:35:00|48.21|48.21|48.14|48.205|3747
1590691200|2020-05-28 18:40:00|48.16|48.16|48.025|48.075|1861
1590691500|2020-05-28 18:45:00|48.075|48.11|48.04|48.05|603
1590691800|2020-05-28 18:50:00|48.12|48.15|48.085|48.15|2657
1590692100|2020-05-28 18:55:00|48.02|48.15|48.02|48.15|2085
1590692400|2020-05-28 19:00:00|48.31|48.61|48.26|48.28|4515
1590692700|2020-05-28 19:05:00|48.28|48.28|48.265|48.265|604
1590693000|2020-05-28 19:10:00|48.23|48.305|48.22|48.305|1646
1590693300|2020-05-28 19:15:00|48.38|48.38|48.13|48.25|4634
1590693600|2020-05-28 19:20:00|48.25|48.3|48.205|48.24|3797
1590693900|2020-05-28 19:25:00|48.23|48.31|48.22|48.22|3185
1590694200|2020-05-28 19:30:00|48.26|48.26|48.18|48.23|6071
1590694500|2020-05-28 19:35:00|48.21|48.29|48.16|48.29|3751
1590694800|2020-05-28 19:40:00|48.285|48.31|48.2|48.24|4586
1590695100|2020-05-28 19:45:00|48.21|48.26|48.115|48.135|19514
1590695400|2020-05-28 19:50:00|48.09|48.15|47.99|48.07|14731
1590695700|2020-05-28 19:55:00|48.07|48.33|48.05|48.2|29183
1590696000|2020-05-28 20:00:00|48.2|48.2|48.2|48.2|0
1590696900|2020-05-28 20:15:00|48.2|48.2|48.2|48.2|0
1590759000|2020-05-29 13:30:00|47.7|48|47.55|48|2579
1590759600|2020-05-29 13:40:00|48.115|48.115|48.03|48.09|526
1590759900|2020-05-29 13:45:00|48.06|48.34|48.04|48.04|2166
1590760200|2020-05-29 13:50:00|48.03|48.04|47.955|47.97|992
1590760500|2020-05-29 13:55:00|47.97|47.97|47.74|47.75|3238
1590760800|2020-05-29 14:00:00|47.88|48.03|47.81|47.99|3093
1590761100|2020-05-29 14:05:00|47.775|47.775|47.53|47.53|960
1590761400|2020-05-29 14:10:00|47.6|47.84|47.6|47.74|1451
1590761700|2020-05-29 14:15:00|47.77|47.92|47.77|47.8|1122
1590762000|2020-05-29 14:20:00|47.79|47.99|47.79|47.99|5604
1590762300|2020-05-29 14:25:00|47.93|47.97|47.82|47.82|1682
1590762600|2020-05-29 14:30:00|47.86|48|47.849|47.91|1888
1590762900|2020-05-29 14:35:00|47.86|47.92|47.805|47.805|1521
1590763200|2020-05-29 14:40:00|47.79|47.89|47.79|47.83|1558
1590763500|2020-05-29 14:45:00|47.83|47.85|47.757|47.77|2006
1590763800|2020-05-29 14:50:00|47.81|47.86|47.78|47.835|8869
1590764100|2020-05-29 14:55:00|47.8|47.95|47.8|47.85|1495
1590764400|2020-05-29 15:00:00|47.85|47.85|47.8|47.815|1783
1590764700|2020-05-29 15:05:00|47.815|47.835|47.81|47.835|500
1590765000|2020-05-29 15:10:00|47.84|47.92|47.78|47.92|954
1590765300|2020-05-29 15:15:00|47.83|47.96|47.825|47.825|380
1590765600|2020-05-29 15:20:00|47.72|47.95|47.72|47.845|1954
1590765900|2020-05-29 15:25:00|47.8|47.8|47.8|47.8|300
1590766200|2020-05-29 15:30:00|47.82|47.91|47.82|47.825|4904
1590766500|2020-05-29 15:35:00|47.87|47.92|47.78|47.88|3340
1590766800|2020-05-29 15:40:00|47.835|47.89|47.78|47.88|5582
1590767100|2020-05-29 15:45:00|47.84|47.84|47.79|47.84|358
1590767400|2020-05-29 15:50:00|47.84|47.84|47.79|47.835|1203
1590767700|2020-05-29 15:55:00|47.83|47.87|47.81|47.81|2566
1590768000|2020-05-29 16:00:00|47.755|47.82|47.69|47.765|3667
1590768300|2020-05-29 16:05:00|47.82|47.88|47.76|47.785|5884
1590768600|2020-05-29 16:10:00|47.86|47.97|47.86|47.96|5076
1590768900|2020-05-29 16:15:00|47.95|47.95|47.94|47.94|300
1590769200|2020-05-29 16:20:00|47.89|47.89|47.825|47.88|2397
1590769500|2020-05-29 16:25:00|47.91|47.92|47.91|47.92|355
1590769800|2020-05-29 16:30:00|47.855|47.855|47.79|47.79|666
1590770100|2020-05-29 16:35:00|47.79|47.79|47.79|47.79|102
1590770400|2020-05-29 16:40:00|47.795|47.87|47.795|47.845|3330
1590770700|2020-05-29 16:45:00|47.86|47.86|47.82|47.82|748
1590771000|2020-05-29 16:50:00|47.82|47.85|47.78|47.85|5877
1590771300|2020-05-29 16:55:00|47.85|47.98|47.82|47.98|3622
1590771600|2020-05-29 17:00:00|48.125|48.125|48.04|48.105|2718
1590771900|2020-05-29 17:05:00|48.07|48.11|48.07|48.07|773
1590772200|2020-05-29 17:10:00|48.07|48.17|48.07|48.17|1912
1590772500|2020-05-29 17:15:00|48.17|48.18|48.115|48.115|2283
1590773400|2020-05-29 17:30:00|47.935|48.01|47.935|48.01|3313
1590773700|2020-05-29 17:35:00|48.035|48.035|47.96|47.97|1802
1590774000|2020-05-29 17:40:00|47.965|47.965|47.92|47.92|865
1590774300|2020-05-29 17:45:00|47.83|47.83|47.77|47.77|323
1590774600|2020-05-29 17:50:00|47.807|47.825|47.78|47.82|906
1590774900|2020-05-29 17:55:00|47.87|47.97|47.86|47.93|5979
1590775200|2020-05-29 18:00:00|47.89|47.95|47.79|47.93|5533
1590775500|2020-05-29 18:05:00|47.93|48.13|47.905|48.13|1539
1590775800|2020-05-29 18:10:00|48.19|48.19|48.085|48.1|807
1590776100|2020-05-29 18:15:00|48.1|48.1|48.04|48.04|231
1590776400|2020-05-29 18:20:00|48.14|48.25|48.14|48.25|1078
1590776700|2020-05-29 18:25:00|48.29|48.37|48.29|48.36|1644
1590777000|2020-05-29 18:30:00|48.4|48.5|48.4|48.46|4146
1590777300|2020-05-29 18:35:00|48.445|48.462|48.405|48.43|1969
1590777600|2020-05-29 18:40:00|48.46|48.51|48.29|48.29|2295
1590777900|2020-05-29 18:45:00|48.285|48.43|48.24|48.3|2911
1590778200|2020-05-29 18:50:00|48.3|48.3|48.02|48.1|2517
1590778500|2020-05-29 18:55:00|48.23|48.6|48.155|48.58|2890
1590778800|2020-05-29 19:00:00|48.62|49.035|48.585|48.835|8697
1590779100|2020-05-29 19:05:00|48.825|48.825|48.81|48.815|1049
1590779400|2020-05-29 19:10:00|48.79|48.85|48.74|48.77|3344
1590779700|2020-05-29 19:15:00|48.76|48.81|48.68|48.705|2274
1590780000|2020-05-29 19:20:00|48.685|48.73|48.67|48.67|1855
1590780300|2020-05-29 19:25:00|48.62|48.62|48.51|48.55|2441
1590780600|2020-05-29 19:30:00|48.5|48.54|48.48|48.5|4270
1590780900|2020-05-29 19:35:00|48.52|48.53|48.46|48.46|6018
1590781200|2020-05-29 19:40:00|48.47|48.47|48.24|48.26|5504
1590781500|2020-05-29 19:45:00|48.285|48.325|48.22|48.29|9861
1590781800|2020-05-29 19:50:00|48.29|48.4|48.29|48.34|6598
1590782100|2020-05-29 19:55:00|48.34|48.41|48.33|48.39|17537
1590782400|2020-05-29 20:00:00|48.34|48.34|48.34|48.34|0
1590783300|2020-05-29 20:15:00|48.34|48.34|48.34|48.34|0
1591018200|2020-06-01 13:30:00|48.88|48.97|48.85|48.97|4149
1591018500|2020-06-01 13:35:00|48.865|48.865|48.69|48.69|293
1591018800|2020-06-01 13:40:00|48.755|49.22|48.755|49.22|2895
1591019400|2020-06-01 13:50:00|49.18|49.26|49.1|49.195|1294
1591019700|2020-06-01 13:55:00|49.245|49.36|49.1|49.25|3043
1591020000|2020-06-01 14:00:00|49.195|49.42|49.18|49.32|6328
1591020300|2020-06-01 14:05:00|49.375|49.375|49.19|49.29|2506
1591020600|2020-06-01 14:10:00|49.2|49.37|49.175|49.22|3253
1591020900|2020-06-01 14:15:00|49.23|49.28|49.19|49.19|967
1591021200|2020-06-01 14:20:00|49.22|49.26|49.118|49.2|4251
1591021500|2020-06-01 14:25:00|49.2|49.24|49.17|49.19|1811
1591021800|2020-06-01 14:30:00|49.21|49.42|49.21|49.325|1584
1591022100|2020-06-01 14:35:00|49.38|49.78|49.38|49.62|6278
1591022400|2020-06-01 14:40:00|49.675|49.69|49.47|49.69|607
1591022700|2020-06-01 14:45:00|49.67|49.71|49.665|49.705|556
1591023000|2020-06-01 14:50:00|49.7|49.73|49.68|49.69|1272
1591023300|2020-06-01 14:55:00|49.56|49.59|49.475|49.475|2207
1591023600|2020-06-01 15:00:00|49.465|49.585|49.445|49.5|4293
1591023900|2020-06-01 15:05:00|49.28|49.38|49.28|49.36|2085
1591024200|2020-06-01 15:10:00|49.335|49.42|49.26|49.42|1681
1591024500|2020-06-01 15:15:00|49.355|49.48|49.355|49.47|1524
1591024800|2020-06-01 15:20:00|49.49|49.58|49.49|49.51|1128
1591025100|2020-06-01 15:25:00|49.44|49.44|49.4|49.4|1090
1591025400|2020-06-01 15:30:00|49.49|49.49|49.41|49.43|400
1591025700|2020-06-01 15:35:00|49.47|49.5|49.42|49.42|2196
1591026000|2020-06-01 15:40:00|49.45|49.45|49.431|49.431|264
1591026300|2020-06-01 15:45:00|49.47|49.48|49.47|49.471|1219
1591026600|2020-06-01 15:50:00|49.48|49.48|49.43|49.43|1102
1591026900|2020-06-01 15:55:00|49.43|49.48|49.43|49.48|1229
1591027200|2020-06-01 16:00:00|49.456|49.456|49.355|49.355|1792
1591027500|2020-06-01 16:05:00|49.41|49.49|49.41|49.41|2444
1591028100|2020-06-01 16:15:00|49.41|49.41|49.41|49.41|221
1591028400|2020-06-01 16:20:00|49.41|49.41|49.259|49.29|844
1591028700|2020-06-01 16:25:00|49.29|49.45|49.29|49.38|8117
1591029000|2020-06-01 16:30:00|49.38|49.38|49.38|49.38|421
1591029300|2020-06-01 16:35:00|49.38|49.38|49.23|49.235|2858
1591029900|2020-06-01 16:45:00|49.29|49.375|49.27|49.325|4584
1591030200|2020-06-01 16:50:00|49.36|49.36|49.32|49.32|523
1591030500|2020-06-01 16:55:00|49.29|49.35|49.27|49.35|2875
1591030800|2020-06-01 17:00:00|49.35|49.4|49.32|49.4|1205
1591031100|2020-06-01 17:05:00|49.36|49.36|49.36|49.36|114
1591031400|2020-06-01 17:10:00|49.41|49.445|49.36|49.445|1269
1591031700|2020-06-01 17:15:00|49.445|49.5|49.445|49.5|1095
1591032000|2020-06-01 17:20:00|49.39|49.44|49.39|49.39|655
1591032300|2020-06-01 17:25:00|49.48|49.48|49.43|49.43|489
1591032600|2020-06-01 17:30:00|49.43|49.43|49.28|49.28|2738
1591032900|2020-06-01 17:35:00|49.3|49.335|49.3|49.335|302
1591033200|2020-06-01 17:40:00|49.33|49.38|49.33|49.33|300
1591033500|2020-06-01 17:45:00|49.37|49.48|49.37|49.43|2656
1591033800|2020-06-01 17:50:00|49.43|49.445|49.37|49.37|10033
1591034100|2020-06-01 17:55:00|49.43|49.5|49.43|49.5|893
1591034400|2020-06-01 18:00:00|49.38|49.395|49.3|49.3|637
1591034700|2020-06-01 18:05:00|49.3|49.43|49.3|49.37|1554
1591035000|2020-06-01 18:10:00|49.465|49.475|49.34|49.475|1546
1591035300|2020-06-01 18:15:00|49.535|49.535|49.4|49.425|901
1591035600|2020-06-01 18:20:00|49.38|49.485|49.36|49.45|3903
1591035900|2020-06-01 18:25:00|49.5|49.538|49.44|49.53|2218
1591036200|2020-06-01 18:30:00|49.47|49.495|49.45|49.45|621
1591036500|2020-06-01 18:35:00|49.5|49.55|49.5|49.52|1836
1591036800|2020-06-01 18:40:00|49.52|49.52|49.52|49.52|413
1591037100|2020-06-01 18:45:00|49.55|49.56|49.5|49.54|3028
1591037400|2020-06-01 18:50:00|49.54|49.54|49.54|49.54|125
1591037700|2020-06-01 18:55:00|49.53|49.55|49.47|49.47|2500
1591038000|2020-06-01 19:00:00|49.445|49.445|49.445|49.445|298
1591038300|2020-06-01 19:05:00|49.41|49.445|49.36|49.42|3207
1591038600|2020-06-01 19:10:00|49.42|49.44|49.365|49.365|2001
1591038900|2020-06-01 19:15:00|49.37|49.44|49.33|49.405|6976
1591039200|2020-06-01 19:20:00|49.44|49.54|49.43|49.54|4564
1591039500|2020-06-01 19:25:00|49.54|49.54|49.54|49.54|245
1591039800|2020-06-01 19:30:00|49.54|49.6|49.51|49.51|4169
1591040100|2020-06-01 19:35:00|49.53|49.53|49.41|49.455|2302
1591040400|2020-06-01 19:40:00|49.46|49.47|49.34|49.34|4113
1591040700|2020-06-01 19:45:00|49.37|49.42|49.31|49.31|6788
1591041000|2020-06-01 19:50:00|49.28|49.33|49.25|49.27|9973
1591041300|2020-06-01 19:55:00|49.27|49.33|49.26|49.26|25812
1591041600|2020-06-01 20:00:00|49.25|49.26|49.25|49.25|10458
1591042500|2020-06-01 20:15:00|49.25|49.25|49.25|49.25|0
1591043100|2020-06-01 20:25:00|49.358|49.358|49.358|49.358|0
1591104600|2020-06-02 13:30:00|49.7|49.93|49.671|49.93|2085
1591104900|2020-06-02 13:35:00|49.96|50|49.83|49.83|936
1591105200|2020-06-02 13:40:00|49.58|49.68|49.41|49.41|1074
1591105800|2020-06-02 13:50:00|50.08|50.09|49.87|50.045|1829
1591106400|2020-06-02 14:00:00|50.35|50.58|50.21|50.24|2244
1591106700|2020-06-02 14:05:00|50.18|50.18|50.04|50.04|1147
1591107000|2020-06-02 14:10:00|50.09|50.28|50.035|50.16|6397
1591107300|2020-06-02 14:15:00|50.215|50.345|50.18|50.345|43961
1591107600|2020-06-02 14:20:00|50.3|50.355|50.26|50.35|1582
1591107900|2020-06-02 14:25:00|50.27|50.31|50.22|50.31|3104
1591108200|2020-06-02 14:30:00|50.33|50.46|50.33|50.46|2028
1591108500|2020-06-02 14:35:00|50.48|50.64|50.445|50.61|12215
1591108800|2020-06-02 14:40:00|50.634|50.635|50.555|50.635|1594
1591109100|2020-06-02 14:45:00|50.623|50.623|50.43|50.495|3856
1591109400|2020-06-02 14:50:00|50.5|50.66|50.44|50.58|5018
1591109700|2020-06-02 14:55:00|50.58|50.665|50.58|50.63|2452
1591110000|2020-06-02 15:00:00|50.58|50.58|50.45|50.5|4140
1591110300|2020-06-02 15:05:00|50.5|50.56|50.48|50.545|3965
1591110600|2020-06-02 15:10:00|50.53|50.58|50.4|50.48|8974
1591110900|2020-06-02 15:15:00|50.47|50.5|50.4|50.455|4623
1591111200|2020-06-02 15:20:00|50.48|50.5|50.47|50.48|3192
1591111500|2020-06-02 15:25:00|50.47|50.58|50.45|50.55|3961
1591111800|2020-06-02 15:30:00|50.505|50.55|50.49|50.55|936
1591112100|2020-06-02 15:35:00|50.5|50.56|50.5|50.5|1718
1591112400|2020-06-02 15:40:00|50.5|50.5|50.5|50.5|500
1591112700|2020-06-02 15:45:00|50.5|50.585|50.48|50.585|3671
1591113000|2020-06-02 15:50:00|50.55|50.55|50.46|50.54|2849
1591113300|2020-06-02 15:55:00|50.51|50.563|50.425|50.53|3616
1591113600|2020-06-02 16:00:00|50.43|50.52|50.43|50.445|2857
1591113900|2020-06-02 16:05:00|50.455|50.5|50.395|50.463|6878
1591114200|2020-06-02 16:10:00|50.43|50.455|50.36|50.4|7073
1591114500|2020-06-02 16:15:00|50.4|50.43|50.37|50.41|2597
1591114800|2020-06-02 16:20:00|50.43|50.45|50.39|50.42|7102
1591115100|2020-06-02 16:25:00|50.425|50.48|50.4|50.48|3275
1591115400|2020-06-02 16:30:00|50.48|50.48|50.425|50.46|1389
1591115700|2020-06-02 16:35:00|50.43|50.48|50.4|50.455|5035
1591116000|2020-06-02 16:40:00|50.48|50.505|50.455|50.47|9304
1591116300|2020-06-02 16:45:00|50.53|50.53|50.5|50.53|611
1591116600|2020-06-02 16:50:00|50.47|50.51|50.47|50.51|4191
1591116900|2020-06-02 16:55:00|50.51|50.55|50.495|50.55|1285
1591117200|2020-06-02 17:00:00|50.55|50.64|50.55|50.64|1540
1591117500|2020-06-02 17:05:00|50.64|50.64|50.58|50.62|1048
1591117800|2020-06-02 17:10:00|50.65|50.73|50.63|50.695|4372
1591118100|2020-06-02 17:15:00|50.695|50.88|50.69|50.85|2268
1591118400|2020-06-02 17:20:00|50.815|50.82|50.75|50.82|3005
1591118700|2020-06-02 17:25:00|50.87|50.87|50.81|50.84|1309
1591119000|2020-06-02 17:30:00|50.85|50.88|50.84|50.88|737
1591119300|2020-06-02 17:35:00|50.87|50.87|50.833|50.833|403
1591119600|2020-06-02 17:40:00|50.845|50.87|50.845|50.87|511
1591119900|2020-06-02 17:45:00|50.86|51.01|50.86|50.975|7545
1591120200|2020-06-02 17:50:00|50.95|51|50.94|50.98|1234
1591120500|2020-06-02 17:55:00|50.98|51.01|50.955|50.99|1575
1591120800|2020-06-02 18:00:00|50.97|51.09|50.97|51.08|2530
1591121100|2020-06-02 18:05:00|51.05|51.07|50.98|50.98|4317
1591121400|2020-06-02 18:10:00|50.995|51.01|50.91|50.93|9590
1591121700|2020-06-02 18:15:00|50.92|50.945|50.55|50.59|5199
1591122000|2020-06-02 18:20:00|50.585|50.73|50.585|50.64|6055
1591122300|2020-06-02 18:25:00|50.64|50.9|50.64|50.865|10419
1591122600|2020-06-02 18:30:00|50.865|50.865|50.72|50.72|22025
1591122900|2020-06-02 18:35:00|50.755|50.78|50.57|50.78|11780
1591123200|2020-06-02 18:40:00|50.74|50.96|50.71|50.96|2820
1591123500|2020-06-02 18:45:00|50.965|51.065|50.93|51.065|5503
1591123800|2020-06-02 18:50:00|51.07|51.09|51.01|51.01|703
1591124100|2020-06-02 18:55:00|51.01|51.235|51.01|51.22|7959
1591124400|2020-06-02 19:00:00|51.24|51.55|51.24|51.46|7372
1591124700|2020-06-02 19:05:00|51.54|51.55|51.3|51.42|6858
1591125000|2020-06-02 19:10:00|51.36|51.45|51.31|51.44|3682
1591125300|2020-06-02 19:15:00|51.408|51.46|51.375|51.43|3340
1591125600|2020-06-02 19:20:00|51.42|51.58|51.42|51.525|4804
1591125900|2020-06-02 19:25:00|51.5|51.515|51.29|51.515|4410
1591126200|2020-06-02 19:30:00|51.55|51.595|51.51|51.555|6772
1591126500|2020-06-02 19:35:00|51.57|51.6|51.5|51.6|10643
1591126800|2020-06-02 19:40:00|51.61|51.71|51.55|51.58|11835
1591127100|2020-06-02 19:45:00|51.565|51.58|51.52|51.58|6569
1591127400|2020-06-02 19:50:00|51.61|51.7|51.53|51.66|16149
1591127700|2020-06-02 19:55:00|51.66|51.87|51.54|51.74|33857
1591128000|2020-06-02 20:00:00|51.74|51.74|51.74|51.74|17032
1591128900|2020-06-02 20:15:00|51.74|51.74|51.74|51.74|0
1591191000|2020-06-03 13:30:00|52.62|53.13|52.49|53.13|3460
1591191300|2020-06-03 13:35:00|53.13|53.21|52.54|52.98|5635
1591191600|2020-06-03 13:40:00|52.805|53.08|52.8|52.99|4242
1591191900|2020-06-03 13:45:00|52.74|52.99|52.64|52.64|4046
1591192200|2020-06-03 13:50:00|52.57|52.705|52.495|52.69|2166
1591193100|2020-06-03 14:05:00|52.87|52.91|52.61|52.61|4524
1591193400|2020-06-03 14:10:00|52.67|52.825|52.59|52.825|4071
1591193700|2020-06-03 14:15:00|52.82|52.935|52.75|52.935|2325
1591194000|2020-06-03 14:20:00|52.87|52.88|52.74|52.8|2231
1591194300|2020-06-03 14:25:00|52.78|53.03|52.78|52.965|2140
1591194600|2020-06-03 14:30:00|53.08|53.08|52.81|52.87|2796
1591194900|2020-06-03 14:35:00|52.82|53.135|52.82|53.1|9569
1591195200|2020-06-03 14:40:00|53.12|53.29|53.12|53.29|8450
1591195500|2020-06-03 14:45:00|53.305|53.425|53.26|53.425|1856
1591195800|2020-06-03 14:50:00|53.38|53.52|53.38|53.52|4651
1591196100|2020-06-03 14:55:00|53.37|53.37|53.24|53.24|701
1591196400|2020-06-03 15:00:00|53.18|53.49|53.18|53.49|2549
1591196700|2020-06-03 15:05:00|53.42|53.48|53.42|53.47|828
1591197000|2020-06-03 15:10:00|53.47|53.47|53.33|53.44|4645
1591197300|2020-06-03 15:15:00|53.36|53.54|53.36|53.54|983
1591197600|2020-06-03 15:20:00|53.53|53.545|53.44|53.545|2859
1591197900|2020-06-03 15:25:00|53.55|53.7|53.55|53.625|2933
1591198200|2020-06-03 15:30:00|53.615|53.66|53.615|53.65|1924
1591198500|2020-06-03 15:35:00|53.67|53.94|53.66|53.94|7725
1591198800|2020-06-03 15:40:00|53.87|54.01|53.86|54|4502
1591199100|2020-06-03 15:45:00|54|54.06|53.78|53.82|6964
1591199400|2020-06-03 15:50:00|53.79|53.79|53.35|53.47|10482
1591199700|2020-06-03 15:55:00|53.54|53.625|53.41|53.625|10442
1591200000|2020-06-03 16:00:00|53.65|53.67|53.56|53.67|6313
1591200300|2020-06-03 16:05:00|53.75|53.84|53.7|53.71|12142
1591200600|2020-06-03 16:10:00|53.71|53.75|53.67|53.75|5254
1591200900|2020-06-03 16:15:00|53.7|53.7|53.61|53.645|2999
1591201200|2020-06-03 16:20:00|53.62|53.645|53.59|53.62|4239
1591201500|2020-06-03 16:25:00|53.6|53.7|53.58|53.7|3910
1591201800|2020-06-03 16:30:00|53.678|53.7|53.678|53.7|480
1591202100|2020-06-03 16:35:00|53.64|53.71|53.6|53.625|4569
1591202400|2020-06-03 16:40:00|53.6|53.71|53.6|53.71|2001
1591202700|2020-06-03 16:45:00|53.71|53.71|53.65|53.685|1354
1591203000|2020-06-03 16:50:00|53.66|53.77|53.6|53.77|9568
1591203300|2020-06-03 16:55:00|53.77|54.06|53.66|53.975|7426
1591203600|2020-06-03 17:00:00|53.95|54.02|53.82|53.88|7157
1591203900|2020-06-03 17:05:00|53.93|53.99|53.93|53.99|1467
1591204200|2020-06-03 17:10:00|54.09|54.1|54.05|54.06|2505
1591204500|2020-06-03 17:15:00|54.1|54.1|54.02|54.06|2293
1591204800|2020-06-03 17:20:00|54.04|54.05|54.01|54.01|1795
1591205100|2020-06-03 17:25:00|54.01|54.01|53.84|53.93|4556
1591205400|2020-06-03 17:30:00|53.93|53.93|53.85|53.905|2263
1591205700|2020-06-03 17:35:00|53.92|54|53.87|53.88|4962
1591206000|2020-06-03 17:40:00|53.91|54.13|53.9|54.06|6290
1591206300|2020-06-03 17:45:00|54|54.01|53.95|53.95|2359
1591206600|2020-06-03 17:50:00|53.91|53.91|53.81|53.9|4310
1591206900|2020-06-03 17:55:00|53.87|54|53.81|53.93|4665
1591207200|2020-06-03 18:00:00|53.985|54.04|53.93|54.04|2418
1591207500|2020-06-03 18:05:00|54.04|54.04|53.97|53.97|1377
1591207800|2020-06-03 18:10:00|53.99|54.04|53.99|54|1767
1591208100|2020-06-03 18:15:00|54.005|54.05|53.98|54.02|2484
1591208400|2020-06-03 18:20:00|54.035|54.04|53.97|54.02|5269
1591208700|2020-06-03 18:25:00|54|54.07|54|54.025|2033
1591209000|2020-06-03 18:30:00|54|54.1|53.98|54.1|4724
1591209300|2020-06-03 18:35:00|54.09|54.14|54.05|54.11|6355
1591209600|2020-06-03 18:40:00|54.11|54.11|54.105|54.105|970
1591209900|2020-06-03 18:45:00|54.13|54.25|54.08|54.14|4406
1591210200|2020-06-03 18:50:00|54.19|54.24|54.16|54.2|4310
1591210500|2020-06-03 18:55:00|54.16|54.2|54.12|54.15|18118
1591210800|2020-06-03 19:00:00|54.16|54.22|54.06|54.15|13665
1591211100|2020-06-03 19:05:00|54.12|54.21|54.09|54.165|1630
1591211400|2020-06-03 19:10:00|54.165|54.34|54.165|54.32|8192
1591211700|2020-06-03 19:15:00|54.33|54.33|54.24|54.27|3105
1591212000|2020-06-03 19:20:00|54.29|54.31|54.23|54.285|3771
1591212300|2020-06-03 19:25:00|54.27|54.31|54.25|54.25|3409
1591212600|2020-06-03 19:30:00|54.25|54.3|54.25|54.25|5456
1591212900|2020-06-03 19:35:00|54.28|54.285|54.24|54.25|4998
1591213200|2020-06-03 19:40:00|54.25|54.26|54.1|54.19|26763
1591213500|2020-06-03 19:45:00|54.205|54.275|54.18|54.25|6925
1591213800|2020-06-03 19:50:00|54.25|54.265|54.15|54.15|11560
1591214100|2020-06-03 19:55:00|54.17|54.23|54.08|54.17|30879
1591214400|2020-06-03 20:00:00|54.24|54.24|54.24|54.24|6601
1591215300|2020-06-03 20:15:00|54.24|54.24|54.24|54.24|0
1591277400|2020-06-04 13:30:00|53.94|54.23|53.52|53.835|1394
1591277700|2020-06-04 13:35:00|53.78|53.893|53.57|53.79|2019
1591278000|2020-06-04 13:40:00|53.73|53.9|53.57|53.9|2220
1591278300|2020-06-04 13:45:00|53.805|54.12|53.72|53.72|3473
1591278600|2020-06-04 13:50:00|53.92|54.28|53.85|54.03|843
1591278900|2020-06-04 13:55:00|54.15|54.15|53.94|53.97|2648
1591279200|2020-06-04 14:00:00|54.02|54.18|53.995|54.1|1235
1591279500|2020-06-04 14:05:00|53.97|54.065|53.97|54.02|2436
1591279800|2020-06-04 14:10:00|54.16|54.16|53.77|53.77|1537
1591280100|2020-06-04 14:15:00|53.77|54.07|53.77|54.07|3025
1591280400|2020-06-04 14:20:00|54.14|54.14|53.89|53.99|1071
1591280700|2020-06-04 14:25:00|53.9|53.93|53.76|53.76|7580
1591281000|2020-06-04 14:30:00|53.69|53.9|53.69|53.9|1259
1591281300|2020-06-04 14:35:00|53.96|53.99|53.88|53.99|5309
1591281600|2020-06-04 14:40:00|53.98|53.99|53.86|53.905|5117
1591281900|2020-06-04 14:45:00|53.96|54.04|53.78|53.78|8329
1591282200|2020-06-04 14:50:00|53.77|53.79|53.55|53.73|4197
1591282500|2020-06-04 14:55:00|53.64|53.72|53.63|53.72|3671
1591282800|2020-06-04 15:00:00|53.72|53.73|53.66|53.685|4091
1591283100|2020-06-04 15:05:00|53.685|53.685|53.52|53.52|5911
1591283400|2020-06-04 15:10:00|53.52|53.52|53.27|53.38|9632
1591283700|2020-06-04 15:15:00|53.34|53.37|52.98|53.045|4523
1591284000|2020-06-04 15:20:00|53.07|53.27|52.87|53.015|19995
1591284300|2020-06-04 15:25:00|52.98|52.98|52.51|52.55|4109
1591284600|2020-06-04 15:30:00|52.68|52.97|52.63|52.92|20779
1591284900|2020-06-04 15:35:00|52.8|52.84|52.72|52.835|5489
1591285200|2020-06-04 15:40:00|52.87|52.92|52.8|52.8|4555
1591285500|2020-06-04 15:45:00|52.8|52.845|52.68|52.68|5193
1591285800|2020-06-04 15:50:00|52.69|52.69|52.62|52.67|3739
1591286100|2020-06-04 15:55:00|52.64|52.83|52.562|52.83|8212
1591286400|2020-06-04 16:00:00|52.78|52.93|52.78|52.895|4646
1591286700|2020-06-04 16:05:00|52.95|53.08|52.95|53|3579
1591287000|2020-06-04 16:10:00|53.09|53.11|53.055|53.1|1496
1591287300|2020-06-04 16:15:00|53.1|53.1|53.1|53.1|1075
1591287600|2020-06-04 16:20:00|53.18|53.18|52.98|53.02|2843
1591287900|2020-06-04 16:25:00|53|53.13|52.98|53.04|4969
1591288200|2020-06-04 16:30:00|53.07|53.07|52.94|53.06|4769
1591288500|2020-06-04 16:35:00|53.12|53.12|52.97|53.08|4001
1591288800|2020-06-04 16:40:00|53.09|53.09|53.065|53.065|1199
1591289100|2020-06-04 16:45:00|53.09|53.15|53.01|53.14|5144
1591289400|2020-06-04 16:50:00|53.13|53.17|53.09|53.17|3187
1591289700|2020-06-04 16:55:00|53.15|53.2|53.12|53.194|3639
1591290000|2020-06-04 17:00:00|53.18|53.21|53.13|53.17|1920
1591290300|2020-06-04 17:05:00|53.2|53.22|53.165|53.22|2769
1591290600|2020-06-04 17:10:00|53.23|53.255|53.2|53.255|1276
1591290900|2020-06-04 17:15:00|53.28|53.34|53.27|53.31|1627
1591291200|2020-06-04 17:20:00|53.34|53.52|53.34|53.455|7027
1591291500|2020-06-04 17:25:00|53.455|53.49|53.37|53.37|1917
1591291800|2020-06-04 17:30:00|53.43|53.44|53.39|53.39|2358
1591292100|2020-06-04 17:35:00|53.415|53.48|53.39|53.46|2305
1591292400|2020-06-04 17:40:00|53.63|53.64|53.56|53.56|1059
1591292700|2020-06-04 17:45:00|53.64|53.72|53.61|53.675|4129
1591293000|2020-06-04 17:50:00|53.675|53.75|53.675|53.75|2847
1591293300|2020-06-04 17:55:00|53.76|53.78|53.72|53.73|2135
1591293600|2020-06-04 18:00:00|53.77|53.77|53.72|53.74|2065
1591293900|2020-06-04 18:05:00|53.72|53.75|53.555|53.62|3598
1591294200|2020-06-04 18:10:00|53.56|53.64|53.55|53.64|2091
1591294500|2020-06-04 18:15:00|53.6|53.71|53.42|53.42|3364
1591294800|2020-06-04 18:20:00|53.41|53.465|53.35|53.41|2278
1591295100|2020-06-04 18:25:00|53.36|53.36|53.32|53.33|1220
1591295400|2020-06-04 18:30:00|53.39|53.475|53.33|53.45|8620
1591295700|2020-06-04 18:35:00|53.41|53.41|53.345|53.37|3667
1591296000|2020-06-04 18:40:00|53.365|53.42|53.3|53.39|3457
1591296300|2020-06-04 18:45:00|53.395|53.42|53.36|53.39|1830
1591296600|2020-06-04 18:50:00|53.4|53.44|53.4|53.41|1277
1591296900|2020-06-04 18:55:00|53.38|53.38|53.29|53.31|5501
1591297200|2020-06-04 19:00:00|53.28|53.35|53.28|53.34|2530
1591297500|2020-06-04 19:05:00|53.29|53.29|53.14|53.19|6975
1591297800|2020-06-04 19:10:00|53.2|53.25|53.1|53.21|5504
1591298100|2020-06-04 19:15:00|53.15|53.21|53.06|53.21|4134
1591298400|2020-06-04 19:20:00|53.225|53.26|53.22|53.23|4232
1591298700|2020-06-04 19:25:00|53.25|53.26|53.22|53.26|2293
1591299000|2020-06-04 19:30:00|53.245|53.38|53.23|53.31|7558
1591299300|2020-06-04 19:35:00|53.31|53.33|53.23|53.23|9666
1591299600|2020-06-04 19:40:00|53.22|53.315|53.22|53.3|7938
1591299900|2020-06-04 19:45:00|53.3|53.43|53.25|53.42|8088
1591300200|2020-06-04 19:50:00|53.5|53.5|53.31|53.43|12847
1591300500|2020-06-04 19:55:00|53.45|53.61|53.41|53.56|26621
1591300800|2020-06-04 20:00:00|53.46|53.46|53.45|53.45|27927
1591301700|2020-06-04 20:15:00|53.45|53.45|53.45|53.45|0
1591363800|2020-06-05 13:30:00|54.75|56.48|54.75|56.07|85342
1591364100|2020-06-05 13:35:00|56.01|56.01|55.14|55.14|1211
1591364400|2020-06-05 13:40:00|55.92|55.92|55.11|55.48|7564
1591364700|2020-06-05 13:45:00|55.49|55.639|55.49|55.639|1641
1591365000|2020-06-05 13:50:00|55.68|55.875|55.67|55.875|2723
1591365300|2020-06-05 13:55:00|55.86|56.08|55.85|55.875|6667
1591365600|2020-06-05 14:00:00|56.14|56.349|56.12|56.19|1516
1591365900|2020-06-05 14:05:00|56.17|56.17|55.735|55.75|2733
1591366200|2020-06-05 14:10:00|55.675|55.89|55.67|55.75|1624
1591366500|2020-06-05 14:15:00|55.77|55.895|55.77|55.895|500
1591366800|2020-06-05 14:20:00|55.81|55.88|55.785|55.88|1476
1591367100|2020-06-05 14:25:00|55.84|55.91|55.77|55.89|3000
1591367400|2020-06-05 14:30:00|55.76|55.86|55.73|55.73|1634
1591367700|2020-06-05 14:35:00|55.68|56.05|55.6|56.05|5137
1591368000|2020-06-05 14:40:00|55.95|56.105|55.88|56.065|1914
1591368300|2020-06-05 14:45:00|56.06|56.075|55.67|55.905|7039
1591368600|2020-06-05 14:50:00|55.86|56.143|55.845|56.143|4273
1591368900|2020-06-05 14:55:00|56|56.025|55.95|55.95|1529
1591369200|2020-06-05 15:00:00|55.95|56.08|55.95|56.055|1138
1591369500|2020-06-05 15:05:00|56.06|56.31|56.06|56.21|2159
1591369800|2020-06-05 15:10:00|56.19|56.315|56.12|56.315|2324
1591370100|2020-06-05 15:15:00|56.315|56.5|56.315|56.36|3712
1591370400|2020-06-05 15:20:00|56.4|56.47|56.385|56.395|1970
1591370700|2020-06-05 15:25:00|56.395|56.51|56.382|56.41|49934
1591371000|2020-06-05 15:30:00|56.41|56.56|56.25|56.25|2581
1591371300|2020-06-05 15:35:00|56.19|56.19|55.9|55.94|3380
1591371600|2020-06-05 15:40:00|55.82|55.82|55.75|55.75|328
1591371900|2020-06-05 15:45:00|55.815|55.86|55.75|55.86|4611
1591372200|2020-06-05 15:50:00|55.905|55.91|55.905|55.905|1159
1591372500|2020-06-05 15:55:00|55.86|55.94|55.81|55.81|1674
1591372800|2020-06-05 16:00:00|55.75|55.81|55.64|55.76|2235
1591373100|2020-06-05 16:05:00|55.68|55.76|55.665|55.665|473
1591373400|2020-06-05 16:10:00|55.685|56.1|55.68|56|7842
1591373700|2020-06-05 16:15:00|56.07|56.09|55.945|56.03|2191
1591374000|2020-06-05 16:20:00|56.055|56.055|56.025|56.03|430
1591374300|2020-06-05 16:25:00|56|56.03|55.8|55.96|2533
1591374600|2020-06-05 16:30:00|55.96|56.05|55.96|55.99|1569
1591374900|2020-06-05 16:35:00|55.99|56.33|55.99|56.245|3996
1591375200|2020-06-05 16:40:00|56.19|56.19|56.03|56.165|2019
1591375500|2020-06-05 16:45:00|56.135|56.17|56.09|56.17|630
1591375800|2020-06-05 16:50:00|56.15|56.15|56.01|56.1|832
1591376100|2020-06-05 16:55:00|56.05|56.1|55.88|56.02|3536
1591376400|2020-06-05 17:00:00|55.99|56.13|55.99|56.13|2700
1591376700|2020-06-05 17:05:00|56.13|56.21|56.015|56.12|2001
1591377000|2020-06-05 17:10:00|56.075|56.22|56.075|56.11|3107
1591377300|2020-06-05 17:15:00|56.15|56.305|56.13|56.305|2706
1591377600|2020-06-05 17:20:00|56.295|56.295|56.29|56.29|300
1591377900|2020-06-05 17:25:00|56.25|56.25|56.16|56.225|2101
1591378200|2020-06-05 17:30:00|56.23|56.26|56.23|56.23|503
1591378500|2020-06-05 17:35:00|56.23|56.3|56.2|56.3|3157
1591378800|2020-06-05 17:40:00|56.3|56.31|56.29|56.29|719
1591379100|2020-06-05 17:45:00|56.35|56.35|56.25|56.31|3721
1591379400|2020-06-05 17:50:00|56.27|56.345|56.27|56.345|3624
1591379700|2020-06-05 17:55:00|56.36|56.36|56.22|56.22|2992
1591380000|2020-06-05 18:00:00|56.27|56.42|56.26|56.42|1078
1591380300|2020-06-05 18:05:00|56.315|56.325|56.315|56.325|468
1591380600|2020-06-05 18:10:00|56.32|56.44|56.29|56.44|2534
1591380900|2020-06-05 18:15:00|56.44|56.44|56.31|56.31|1863
1591381200|2020-06-05 18:20:00|56.315|56.315|56.03|56.26|9676
1591381500|2020-06-05 18:25:00|56.255|56.3|56.15|56.24|9791
1591381800|2020-06-05 18:30:00|56.235|56.44|56.17|56.44|4807
1591382100|2020-06-05 18:35:00|56.39|56.5|56.32|56.47|5256
1591382400|2020-06-05 18:40:00|56.5|56.79|56.5|56.66|2899
1591382700|2020-06-05 18:45:00|56.59|56.8|56.54|56.75|2563
1591383000|2020-06-05 18:50:00|56.754|56.76|56.59|56.72|1946
1591383300|2020-06-05 18:55:00|56.71|56.71|56.4|56.4|2509
1591383600|2020-06-05 19:00:00|56.45|56.63|56.44|56.61|2633
1591383900|2020-06-05 19:05:00|56.56|56.56|56.38|56.41|5793
1591384200|2020-06-05 19:10:00|56.435|56.48|56.35|56.42|6018
1591384500|2020-06-05 19:15:00|56.43|56.44|56.33|56.42|3219
1591384800|2020-06-05 19:20:00|56.43|56.52|56.43|56.52|6549
1591385100|2020-06-05 19:25:00|56.52|56.675|56.47|56.52|4894
1591385400|2020-06-05 19:30:00|56.5|56.62|56.44|56.48|11140
1591385700|2020-06-05 19:35:00|56.48|56.52|56.46|56.52|4691
1591386000|2020-06-05 19:40:00|56.53|56.62|56.5|56.54|7152
1591386300|2020-06-05 19:45:00|56.55|56.57|56.46|56.53|8289
1591386600|2020-06-05 19:50:00|56.48|56.58|56.47|56.58|10407
1591386900|2020-06-05 19:55:00|56.6|56.65|56.4|56.47|16983
1591387200|2020-06-05 20:00:00|56.52|56.52|56.52|56.52|4102
1591388100|2020-06-05 20:15:00|56.52|56.52|56.52|56.52|0
1591623000|2020-06-08 13:30:00|57.35|57.35|57.21|57.21|1145
1591623300|2020-06-08 13:35:00|57.1|57.1|57.02|57.02|731
1591623600|2020-06-08 13:40:00|57.31|57.43|56.94|56.94|1703
1591623900|2020-06-08 13:45:00|57.14|57.14|56.64|56.64|783
1591624200|2020-06-08 13:50:00|56.59|57.22|56.58|56.96|2931
1591624500|2020-06-08 13:55:00|57.12|57.682|57.12|57.682|4022
1591624800|2020-06-08 14:00:00|57.54|57.68|57.16|57.475|6228
1591625100|2020-06-08 14:05:00|57.43|57.5|57.42|57.44|1809
1591625400|2020-06-08 14:10:00|57.47|57.5|57.42|57.49|1229
1591625700|2020-06-08 14:15:00|57.44|57.54|57.44|57.46|1797
1591626000|2020-06-08 14:20:00|57.44|57.56|57.44|57.455|3484
1591626300|2020-06-08 14:25:00|57.455|57.56|57.34|57.36|6631
1591626600|2020-06-08 14:30:00|57.345|57.53|57.345|57.435|2897
1591626900|2020-06-08 14:35:00|57.425|57.52|57.4|57.4|2759
1591627200|2020-06-08 14:40:00|57.37|57.6|57.3|57.6|4515
1591627500|2020-06-08 14:45:00|57.57|57.57|57.5|57.56|2071
1591627800|2020-06-08 14:50:00|57.585|57.585|57.38|57.425|1725
1591628100|2020-06-08 14:55:00|57.4|57.545|57.38|57.46|5430
1591628400|2020-06-08 15:00:00|57.44|57.515|57.4|57.515|2246
1591628700|2020-06-08 15:05:00|57.52|57.52|57.39|57.39|717
1591629000|2020-06-08 15:10:00|57.44|57.455|57.36|57.405|3454
1591629300|2020-06-08 15:15:00|57.37|57.46|57.37|57.37|2982
1591629600|2020-06-08 15:20:00|57.37|57.48|57.36|57.47|5774
1591629900|2020-06-08 15:25:00|57.44|57.57|57.44|57.57|2569
1591630200|2020-06-08 15:30:00|57.5|57.605|57.41|57.41|29194
1591630500|2020-06-08 15:35:00|57.42|57.54|57.42|57.44|5013
1591630800|2020-06-08 15:40:00|57.45|57.45|57.36|57.39|1405
1591631100|2020-06-08 15:45:00|57.4|57.5|57.4|57.5|692
1591631400|2020-06-08 15:50:00|57.45|57.45|57.36|57.405|3459
1591631700|2020-06-08 15:55:00|57.44|57.5|57.21|57.21|6631
1591632000|2020-06-08 16:00:00|57.095|57.095|56.78|56.83|3123
1591632300|2020-06-08 16:05:00|56.78|56.78|56.57|56.62|2176
1591632600|2020-06-08 16:10:00|56.59|56.59|56.23|56.265|2485
1591632900|2020-06-08 16:15:00|56.3|56.51|56.3|56.51|1532
1591633200|2020-06-08 16:20:00|56.54|56.54|56.32|56.32|3550
1591633500|2020-06-08 16:25:00|56.335|56.34|56.17|56.22|2694
1591633800|2020-06-08 16:30:00|56.18|56.225|56.07|56.225|2749
1591634100|2020-06-08 16:35:00|56.15|56.19|56.15|56.15|601
1591634400|2020-06-08 16:40:00|56.2|56.2|56.12|56.12|920
1591634700|2020-06-08 16:45:00|56.17|56.19|56.15|56.185|1433
1591635000|2020-06-08 16:50:00|56.19|56.255|56.19|56.255|948
1591635300|2020-06-08 16:55:00|56.21|56.33|56.2|56.33|1289
1591635600|2020-06-08 17:00:00|56.295|56.43|56.26|56.43|28458
1591635900|2020-06-08 17:05:00|56.44|56.58|56.41|56.42|3729
1591636200|2020-06-08 17:10:00|56.46|56.46|56.42|56.43|552
1591636500|2020-06-08 17:15:00|56.405|56.405|56.34|56.375|905
1591636800|2020-06-08 17:20:00|56.36|56.36|56.3|56.35|864
1591637100|2020-06-08 17:25:00|56.33|56.36|56.3|56.36|1524
1591637400|2020-06-08 17:30:00|56.4|56.4|56.24|56.26|1547
1591637700|2020-06-08 17:35:00|56.18|56.24|56.18|56.24|374
1591638000|2020-06-08 17:40:00|56.23|56.335|56.19|56.26|2340
1591638300|2020-06-08 17:45:00|56.26|56.26|56.04|56.115|7333
1591638600|2020-06-08 17:50:00|56.1|56.1|56|56|2478
1591638900|2020-06-08 17:55:00|56.01|56.03|55.83|55.83|1988
1591639200|2020-06-08 18:00:00|55.875|56.01|55.875|55.9|2006
1591639500|2020-06-08 18:05:00|55.89|55.965|55.84|55.86|977
1591639800|2020-06-08 18:10:00|55.92|55.985|55.91|55.985|1665
1591640100|2020-06-08 18:15:00|55.985|55.985|55.88|55.915|2057
1591640400|2020-06-08 18:20:00|55.94|56|55.865|55.965|1400
1591640700|2020-06-08 18:25:00|55.9|55.9|55.78|55.78|2884
1591641000|2020-06-08 18:30:00|55.815|56.01|55.815|55.85|3174
1591641300|2020-06-08 18:35:00|55.85|55.88|55.77|55.77|1408
1591641600|2020-06-08 18:40:00|55.784|55.892|55.76|55.785|2652
1591641900|2020-06-08 18:45:00|55.81|55.83|55.81|55.83|839
1591642200|2020-06-08 18:50:00|55.83|55.83|55.73|55.73|3294
1591642500|2020-06-08 18:55:00|55.724|55.77|55.7|55.7|2267
1591642800|2020-06-08 19:00:00|55.7|55.7|55.61|55.62|1818
1591643100|2020-06-08 19:05:00|55.6|55.6|55.36|55.37|2118
1591643400|2020-06-08 19:10:00|55.36|55.36|55.26|55.26|2773
1591643700|2020-06-08 19:15:00|55.23|55.31|55.18|55.18|2598
1591644000|2020-06-08 19:20:00|55.14|55.27|55.11|55.11|1585
1591644300|2020-06-08 19:25:00|55.1|55.235|55.1|55.19|4521
1591644600|2020-06-08 19:30:00|55.21|55.472|55.21|55.472|4453
1591644900|2020-06-08 19:35:00|55.42|55.46|55.42|55.46|1596
1591645200|2020-06-08 19:40:00|55.455|55.53|55.44|55.44|2593
1591645500|2020-06-08 19:45:00|55.44|55.82|55.34|55.82|4105
1591645800|2020-06-08 19:50:00|55.52|55.52|55.36|55.39|5358
1591646100|2020-06-08 19:55:00|55.37|55.57|55.37|55.5|11052
1591646400|2020-06-08 20:00:00|55.5|55.5|55.5|55.5|0
1591647300|2020-06-08 20:15:00|55.5|55.5|55.5|55.5|0
1591709400|2020-06-09 13:30:00|54.55|54.71|54.466|54.466|5996
1591709700|2020-06-09 13:35:00|54.78|54.98|54.46|54.585|10529
1591710000|2020-06-09 13:40:00|54.575|54.575|54.19|54.56|2787
1591710300|2020-06-09 13:45:00|54.511|54.8|54.23|54.23|2517
1591710600|2020-06-09 13:50:00|54.21|54.44|54.21|54.21|1395
1591710900|2020-06-09 13:55:00|54.61|54.61|54.04|54.22|8501
1591711200|2020-06-09 14:00:00|54.145|54.32|54.02|54.155|7083
1591711500|2020-06-09 14:05:00|54.14|54.17|54.14|54.17|0
1591711800|2020-06-09 14:10:00|54.225|54.225|54.01|54.08|40365
1591712100|2020-06-09 14:15:00|54.02|54.03|53.87|53.904|1546
1591712400|2020-06-09 14:20:00|54.115|54.16|54.115|54.16|738
1591712700|2020-06-09 14:25:00|54.27|54.27|54.26|54.26|202
1591713000|2020-06-09 14:30:00|54.06|54.095|54.03|54.08|1379
1591713300|2020-06-09 14:35:00|54.15|54.36|54.15|54.29|1889
1591713600|2020-06-09 14:40:00|54.31|54.52|54.31|54.52|4925
1591713900|2020-06-09 14:45:00|54.47|54.55|54.34|54.41|7861
1591714200|2020-06-09 14:50:00|54.5|54.5|54.5|54.5|114
1591714500|2020-06-09 14:55:00|54.45|54.655|54.44|54.62|4391
1591714800|2020-06-09 15:00:00|54.6|54.775|54.5|54.775|9248
1591715100|2020-06-09 15:05:00|54.75|54.81|54.71|54.71|5613
1591715400|2020-06-09 15:10:00|54.83|55.05|54.83|54.83|4521
1591715700|2020-06-09 15:15:00|54.94|54.98|54.83|54.83|1265
1591716000|2020-06-09 15:20:00|54.84|55|54.84|54.967|3190
1591716300|2020-06-09 15:25:00|54.95|55|54.91|54.91|1472
1591716600|2020-06-09 15:30:00|55.015|55.015|54.92|54.92|397
1591716900|2020-06-09 15:35:00|55.025|55.025|54.96|55|867
1591717200|2020-06-09 15:40:00|54.889|55.05|54.889|55.04|2149
1591717500|2020-06-09 15:45:00|55.083|55.083|54.99|54.99|1373
1591717800|2020-06-09 15:50:00|54.985|54.985|54.74|54.74|1890
1591718100|2020-06-09 15:55:00|54.35|54.35|54.35|54.35|1044
1591718400|2020-06-09 16:00:00|54.19|54.34|54.19|54.22|1059
1591718700|2020-06-09 16:05:00|54.39|54.39|54.325|54.325|1107
1591719000|2020-06-09 16:10:00|54.28|54.32|54.26|54.32|395
1591719600|2020-06-09 16:20:00|54.325|54.39|54.24|54.265|5894
1591719900|2020-06-09 16:25:00|54.27|54.515|54.27|54.45|6005
1591720200|2020-06-09 16:30:00|54.51|54.545|54.46|54.511|2466
1591720500|2020-06-09 16:35:00|54.49|54.49|54.36|54.38|2522
1591720800|2020-06-09 16:40:00|54.5|54.79|54.5|54.71|4633
1591721400|2020-06-09 16:50:00|54.64|54.65|54.55|54.55|1946
1591721700|2020-06-09 16:55:00|54.51|54.55|54.51|54.51|1113
1591722000|2020-06-09 17:00:00|54.5|54.515|54.48|54.515|1505
1591722300|2020-06-09 17:05:00|54.48|54.48|54.48|54.48|578
1591723200|2020-06-09 17:20:00|54.52|54.61|54.52|54.61|4573
1591723800|2020-06-09 17:30:00|54.6|54.66|54.59|54.66|2208
1591724100|2020-06-09 17:35:00|54.633|54.633|54.633|54.633|348
1591724400|2020-06-09 17:40:00|54.75|54.83|54.75|54.83|655
1591724700|2020-06-09 17:45:00|54.85|54.98|54.83|54.92|1819
1591725000|2020-06-09 17:50:00|54.87|54.89|54.8|54.8|1359
1591725300|2020-06-09 17:55:00|54.84|54.84|54.785|54.785|1142
1591725600|2020-06-09 18:00:00|54.83|54.93|54.74|54.78|2495
1591725900|2020-06-09 18:05:00|54.81|54.81|54.74|54.74|895
1591726200|2020-06-09 18:10:00|54.65|54.66|54.63|54.63|1055
1591726500|2020-06-09 18:15:00|54.62|54.62|54.55|54.55|1773
1591726800|2020-06-09 18:20:00|54.376|54.51|54.35|54.35|816
1591727100|2020-06-09 18:25:00|54.47|54.58|54.47|54.57|2329
1591727400|2020-06-09 18:30:00|54.69|54.746|54.69|54.69|1541
1591727700|2020-06-09 18:35:00|54.67|54.76|54.67|54.68|2669
1591728000|2020-06-09 18:40:00|54.81|54.89|54.81|54.86|2523
1591728300|2020-06-09 18:45:00|54.99|55|54.92|55|3891
1591728600|2020-06-09 18:50:00|55|55|54.93|55|3593
1591728900|2020-06-09 18:55:00|55.03|55.03|54.87|54.92|2665
1591729200|2020-06-09 19:00:00|55|55.015|54.9|54.9|3679
1591729500|2020-06-09 19:05:00|54.89|54.93|54.88|54.93|2170
1591729800|2020-06-09 19:10:00|54.89|54.98|54.87|54.965|1893
1591730100|2020-06-09 19:15:00|54.975|55|54.96|54.96|2674
1591730400|2020-06-09 19:20:00|54.9|55.01|54.86|54.95|2371
1591730700|2020-06-09 19:25:00|54.92|54.99|54.51|54.99|3007
1591731000|2020-06-09 19:30:00|54.965|54.98|54.94|54.96|2924
1591731300|2020-06-09 19:35:00|54.93|54.96|54.81|54.9|3367
1591731600|2020-06-09 19:40:00|54.89|54.895|54.81|54.81|3546
1591731900|2020-06-09 19:45:00|54.75|54.77|54.65|54.74|6945
1591732200|2020-06-09 19:50:00|54.71|54.715|54.54|54.57|10539
1591732500|2020-06-09 19:55:00|54.61|54.65|54.5|54.54|17594
1591732800|2020-06-09 20:00:00|54.53|54.53|54.53|54.53|3645
1591733700|2020-06-09 20:15:00|54.53|54.53|54.53|54.53|0
1591795800|2020-06-10 13:30:00|54.31|54.82|54.31|54.73|0
1591796100|2020-06-10 13:35:00|54.33|54.33|54.33|54.33|5273
1591796400|2020-06-10 13:40:00|54.42|54.48|54.02|54.245|3495
1591796700|2020-06-10 13:45:00|54.05|54.18|53.84|54.17|3469
1591797000|2020-06-10 13:50:00|54.1|54.5|53.99|54.13|9207
1591797300|2020-06-10 13:55:00|54|54|53.8|53.8|434
1591797600|2020-06-10 14:00:00|54.01|54.02|54.01|54.01|464
1591797900|2020-06-10 14:05:00|53.78|53.885|53.78|53.78|1798
1591798200|2020-06-10 14:10:00|53.798|53.798|53.43|53.43|2336
1591798500|2020-06-10 14:15:00|53.29|53.41|53.25|53.25|2565
1591798800|2020-06-10 14:20:00|53.18|53.48|53.18|53.44|7728
1591799100|2020-06-10 14:25:00|53.45|53.51|53.39|53.51|603
1591799400|2020-06-10 14:30:00|53.39|53.4|53.25|53.25|1121
1591799700|2020-06-10 14:35:00|53.35|53.57|53.34|53.56|2633
1591800000|2020-06-10 14:40:00|53.57|53.57|53.43|53.5|1351
1591800300|2020-06-10 14:45:00|53.49|53.57|53.42|53.51|3836
1591800600|2020-06-10 14:50:00|53.42|53.52|53.42|53.42|2227
1591800900|2020-06-10 14:55:00|53.27|53.28|53.23|53.27|1712
1591801200|2020-06-10 15:00:00|53.32|53.56|53.32|53.55|4736
1591801500|2020-06-10 15:05:00|53.58|53.65|53.57|53.57|2029
1591801800|2020-06-10 15:10:00|53.574|53.66|53.53|53.53|1215
1591802100|2020-06-10 15:15:00|53.6|53.65|53.49|53.535|10156
1591802400|2020-06-10 15:20:00|53.5|53.5|53.33|53.33|1760
1591802700|2020-06-10 15:25:00|53.39|53.49|53.31|53.31|1425
1591803000|2020-06-10 15:30:00|53.36|53.575|53.35|53.575|2564
1591803300|2020-06-10 15:35:00|53.475|53.52|53.47|53.52|404
1591803600|2020-06-10 15:40:00|53.56|53.56|53.465|53.465|1132
1591803900|2020-06-10 15:45:00|53.51|53.56|53.5|53.56|1357
1591804200|2020-06-10 15:50:00|53.635|53.71|53.635|53.71|1817
1591804500|2020-06-10 15:55:00|53.76|53.76|53.76|53.76|209
1591804800|2020-06-10 16:00:00|53.71|53.81|53.71|53.81|1305
1591805100|2020-06-10 16:05:00|53.79|53.79|53.79|53.79|646
1591805400|2020-06-10 16:10:00|53.68|53.83|53.68|53.83|1224
1591805700|2020-06-10 16:15:00|53.89|53.89|53.89|53.89|147
1591806000|2020-06-10 16:20:00|53.97|53.995|53.97|53.995|588
1591806300|2020-06-10 16:25:00|54.11|54.11|54|54.03|2960
1591806600|2020-06-10 16:30:00|53.96|53.96|53.96|53.96|337
1591806900|2020-06-10 16:35:00|53.98|54.1|53.98|54.05|4709
1591807200|2020-06-10 16:40:00|54.06|54.12|54.06|54.12|1433
1591807500|2020-06-10 16:45:00|54.21|54.24|54.18|54.235|1864
1591807800|2020-06-10 16:50:00|54.18|54.235|54.17|54.17|637
1591808100|2020-06-10 16:55:00|54.21|54.21|54.21|54.21|366
1591808400|2020-06-10 17:00:00|54.2|54.28|54.1|54.24|3425
1591808700|2020-06-10 17:05:00|54.175|54.2|54.11|54.2|354
1591809000|2020-06-10 17:10:00|54.175|54.175|54.175|54.175|204
1591809300|2020-06-10 17:15:00|54.175|54.21|54.1|54.21|2260
1591809600|2020-06-10 17:20:00|54.23|54.265|54.19|54.265|1635
1591809900|2020-06-10 17:25:00|54.245|54.29|54.245|54.263|1330
1591810200|2020-06-10 17:30:00|54.26|54.3|54.26|54.26|452
1591810500|2020-06-10 17:35:00|54.26|54.26|54.18|54.2|1703
1591810800|2020-06-10 17:40:00|54.21|54.215|54.21|54.215|493
1591811100|2020-06-10 17:45:00|54.215|54.29|54.205|54.29|1705
1591811400|2020-06-10 17:50:00|54.26|54.26|54.26|54.26|1042
1591811700|2020-06-10 17:55:00|54.26|54.26|54.26|54.26|401
1591812000|2020-06-10 18:00:00|54.19|54.24|54.1|54.11|6968
1591812300|2020-06-10 18:05:00|54.32|54.33|54.23|54.23|1791
1591812600|2020-06-10 18:10:00|54.245|54.245|54.245|54.245|343
1591812900|2020-06-10 18:15:00|54.16|54.314|54.1|54.295|3907
1591813200|2020-06-10 18:20:00|54.25|54.25|54.2|54.2|1283
1591813500|2020-06-10 18:25:00|54.245|54.245|54.22|54.22|697
1591813800|2020-06-10 18:30:00|54.15|54.16|54.1|54.1|4442
1591814100|2020-06-10 18:35:00|54.13|54.17|54.05|54.105|6038
1591814400|2020-06-10 18:40:00|54.105|54.16|53.87|54.06|9940
1591814700|2020-06-10 18:45:00|53.98|53.98|53.69|53.69|1489
1591815000|2020-06-10 18:50:00|53.67|53.67|53.5|53.58|2299
1591815300|2020-06-10 18:55:00|53.575|53.62|53.57|53.59|1367
1591815600|2020-06-10 19:00:00|53.585|53.61|53.51|53.52|4193
1591815900|2020-06-10 19:05:00|53.54|53.69|53.54|53.69|2520
1591816200|2020-06-10 19:10:00|53.69|53.755|53.65|53.74|2849
1591816500|2020-06-10 19:15:00|53.69|53.78|53.67|53.72|3196
1591816800|2020-06-10 19:20:00|53.7|53.7|53.66|53.66|862
1591817100|2020-06-10 19:25:00|53.6|53.75|53.56|53.75|1838
1591817400|2020-06-10 19:30:00|53.78|53.82|53.72|53.74|2445
1591817700|2020-06-10 19:35:00|53.77|53.79|53.67|53.7|2716
1591818000|2020-06-10 19:40:00|53.69|53.75|53.69|53.75|2968
1591818300|2020-06-10 19:45:00|53.73|53.73|53.57|53.59|5343
1591818600|2020-06-10 19:50:00|53.62|53.68|53.55|53.62|10535
1591818900|2020-06-10 19:55:00|53.615|53.68|53.52|53.52|18433
1591819200|2020-06-10 20:00:00|53.52|53.52|53.52|53.52|4721
1591820100|2020-06-10 20:15:00|53.52|53.52|53.52|53.52|0
1591882200|2020-06-11 13:30:00|51.8|51.8|51.71|51.71|2598
1591882500|2020-06-11 13:35:00|52.17|52.21|51.64|51.98|10219
1591882800|2020-06-11 13:40:00|52.06|52.08|52.02|52.02|597
1591883100|2020-06-11 13:45:00|52.03|52.1|51.96|51.96|1954
1591883400|2020-06-11 13:50:00|51.84|52.11|51.77|52.11|1757
1591883700|2020-06-11 13:55:00|52.05|52.3|51.88|52.23|4106
1591884000|2020-06-11 14:00:00|52.13|52.32|52.02|52.25|3283
1591884300|2020-06-11 14:05:00|52.13|52.36|51.95|52.135|8538
1591884600|2020-06-11 14:10:00|52.12|52.35|52.12|52.14|3648
1591884900|2020-06-11 14:15:00|51.83|52.14|51.83|52.06|1681
1591885200|2020-06-11 14:20:00|52.089|52.09|51.95|52.06|6536
1591885500|2020-06-11 14:25:00|52.13|52.13|51.73|51.96|10922
1591885800|2020-06-11 14:30:00|51.92|51.92|51.825|51.895|1673
1591886100|2020-06-11 14:35:00|51.94|52.06|51.94|52.03|3315
1591886400|2020-06-11 14:40:00|52.045|52.18|52.045|52.13|2311
1591886700|2020-06-11 14:45:00|52.06|52.13|51.98|51.99|5047
1591887000|2020-06-11 14:50:00|52.075|52.11|52.06|52.06|1889
1591887300|2020-06-11 14:55:00|52.1|52.18|52.06|52.08|4553
1591887600|2020-06-11 15:00:00|52.15|52.15|52.085|52.13|1388
1591887900|2020-06-11 15:05:00|52.16|52.34|52.16|52.27|8403
1591888200|2020-06-11 15:10:00|52.29|52.33|52.25|52.28|1846
1591888500|2020-06-11 15:15:00|52.32|52.355|52.15|52.295|5022
1591888800|2020-06-11 15:20:00|52.35|52.36|52.28|52.29|4686
1591889100|2020-06-11 15:25:00|52.31|52.32|52.24|52.319|4742
1591889400|2020-06-11 15:30:00|52.31|52.33|52.24|52.31|6398
1591889700|2020-06-11 15:35:00|52.35|52.37|52.28|52.31|4787
1591890000|2020-06-11 15:40:00|52.32|52.55|52.32|52.48|6920
1591890300|2020-06-11 15:45:00|52.47|52.48|52.28|52.28|2871
1591890600|2020-06-11 15:50:00|52.2|52.24|52.15|52.16|1444
1591890900|2020-06-11 15:55:00|52.08|52.08|51.99|52.01|1757
1591891200|2020-06-11 16:00:00|52.04|52.04|51.92|51.92|2992
1591891500|2020-06-11 16:05:00|51.97|51.97|51.86|51.93|3932
1591891800|2020-06-11 16:10:00|51.97|51.97|51.86|51.97|2626
1591892100|2020-06-11 16:15:00|51.94|51.94|51.7|51.7|2795
1591892400|2020-06-11 16:20:00|51.77|51.78|51.7|51.7|1390
1591892700|2020-06-11 16:25:00|51.73|51.73|51.58|51.65|3826
1591893000|2020-06-11 16:30:00|51.76|51.83|51.76|51.81|967
1591893300|2020-06-11 16:35:00|51.865|51.88|51.835|51.835|504
1591893600|2020-06-11 16:40:00|51.835|51.9|51.8|51.8|4049
1591893900|2020-06-11 16:45:00|51.81|51.81|51.65|51.65|2306
1591894200|2020-06-11 16:50:00|51.65|51.65|51.46|51.49|2716
1591894500|2020-06-11 16:55:00|51.46|51.52|51.45|51.52|2295
1591894800|2020-06-11 17:00:00|51.435|51.74|51.435|51.74|4750
1591895100|2020-06-11 17:05:00|51.75|51.84|51.7|51.74|2117
1591895400|2020-06-11 17:10:00|51.69|51.72|51.64|51.72|1169
1591895700|2020-06-11 17:15:00|51.69|51.82|51.69|51.74|801
1591896000|2020-06-11 17:20:00|51.785|51.785|51.785|51.785|705
1591896300|2020-06-11 17:25:00|51.83|51.96|51.82|51.84|2271
1591896600|2020-06-11 17:30:00|51.84|51.86|51.79|51.86|1924
1591896900|2020-06-11 17:35:00|51.905|51.905|51.75|51.75|2533
1591897200|2020-06-11 17:40:00|51.74|51.75|51.68|51.68|2181
1591897500|2020-06-11 17:45:00|51.74|51.77|51.6|51.73|2728
1591897800|2020-06-11 17:50:00|51.68|51.78|51.68|51.78|1229
1591898100|2020-06-11 17:55:00|51.935|51.94|51.82|51.85|1091
1591898400|2020-06-11 18:00:00|51.83|51.876|51.66|51.71|2446
1591898700|2020-06-11 18:05:00|51.78|51.78|51.677|51.677|1012
1591899000|2020-06-11 18:10:00|51.66|51.66|51.5|51.5|1617
1591899300|2020-06-11 18:15:00|51.53|51.53|51.45|51.495|636
1591899600|2020-06-11 18:20:00|51.45|51.55|51.45|51.55|2037
1591899900|2020-06-11 18:25:00|51.52|51.62|51.5|51.57|1455
1591900200|2020-06-11 18:30:00|51.58|51.58|51.391|51.43|3053
1591900500|2020-06-11 18:35:00|51.42|51.42|51.347|51.347|1010
1591900800|2020-06-11 18:40:00|51.39|51.39|51.27|51.31|1923
1591901100|2020-06-11 18:45:00|51.41|51.41|51.35|51.35|1019
1591901400|2020-06-11 18:50:00|51.43|51.43|51.16|51.16|2576
1591901700|2020-06-11 18:55:00|51.16|51.29|51.13|51.22|1372
1591902000|2020-06-11 19:00:00|51.19|51.37|51.1|51.37|1910
1591902300|2020-06-11 19:05:00|51.29|51.495|51.26|51.495|784
1591902600|2020-06-11 19:10:00|51.42|51.66|51.37|51.44|6865
1591902900|2020-06-11 19:15:00|51.42|51.48|51.35|51.36|2205
1591903200|2020-06-11 19:20:00|51.42|51.42|51.21|51.21|3899
1591903500|2020-06-11 19:25:00|51.21|51.24|51.05|51.06|2661
1591903800|2020-06-11 19:30:00|50.98|51.24|50.98|51.195|5211
1591904100|2020-06-11 19:35:00|51.15|51.16|51.07|51.11|3104
1591904400|2020-06-11 19:40:00|51.18|51.43|51.18|51.38|6043
1591904700|2020-06-11 19:45:00|51.455|51.455|51.34|51.36|9094
1591905000|2020-06-11 19:50:00|51.41|51.49|51.27|51.4|10311
1591905300|2020-06-11 19:55:00|51.4|51.54|51.36|51.5|17213
1591905600|2020-06-11 20:00:00|51.5|51.5|51.5|51.5|0
1591906500|2020-06-11 20:15:00|51.5|51.5|51.5|51.5|0
1591968600|2020-06-12 13:30:00|52.95|53.14|52.95|53.03|2543
1591968900|2020-06-12 13:35:00|52.77|52.77|52.77|52.77|120
1591969200|2020-06-12 13:40:00|52.97|53.47|52.88|53.25|3027
1591969500|2020-06-12 13:45:00|53.16|53.43|52.96|53.193|1914
1591969800|2020-06-12 13:50:00|53.19|53.41|53.19|53.38|1477
1591970100|2020-06-12 13:55:00|53.25|53.59|53.243|53.54|2104
1591970400|2020-06-12 14:00:00|53.51|53.995|53.5|53.915|7643
1591970700|2020-06-12 14:05:00|53.84|53.84|53.58|53.61|1195
1591971000|2020-06-12 14:10:00|53.6|53.61|53.49|53.61|805
1591971300|2020-06-12 14:15:00|53.3|53.52|53.3|53.41|791
1591971600|2020-06-12 14:20:00|53.42|53.57|53.42|53.46|3499
1591971900|2020-06-12 14:25:00|53.46|53.46|53.24|53.24|4009
1591972200|2020-06-12 14:30:00|53.25|53.41|53.15|53.41|3087
1591972500|2020-06-12 14:35:00|53.32|53.32|53.22|53.25|6696
1591972800|2020-06-12 14:40:00|53.25|53.29|53.25|53.25|1165
1591973100|2020-06-12 14:45:00|53.25|53.33|53.23|53.25|2556
1591973400|2020-06-12 14:50:00|53.23|53.3|53.18|53.25|12054
1591973700|2020-06-12 14:55:00|53.25|53.31|52.97|53.03|12197
1591974000|2020-06-12 15:00:00|53.01|53.18|52.76|52.8|14612
1591974300|2020-06-12 15:05:00|52.8|53.195|52.76|53.17|6594
1591974600|2020-06-12 15:10:00|53.16|53.16|52.93|53.06|8227
1591974900|2020-06-12 15:15:00|53.015|53.19|52.88|52.88|4959
1591975200|2020-06-12 15:20:00|52.82|53.115|52.72|52.77|9211
1591975500|2020-06-12 15:25:00|52.83|53.01|52.83|52.9|4428
1591975800|2020-06-12 15:30:00|52.91|53.1|52.9|53.04|2635
1591976100|2020-06-12 15:35:00|53.12|53.15|53.05|53.07|7228
1591976400|2020-06-12 15:40:00|53.08|53.22|53.08|53.1|4682
1591976700|2020-06-12 15:45:00|53.3|53.4|53.19|53.245|1295
1591977000|2020-06-12 15:50:00|53.19|53.32|53.18|53.32|1281
1591977300|2020-06-12 15:55:00|53.41|53.6|53.41|53.6|2165
1591977600|2020-06-12 16:00:00|53.64|53.85|53.56|53.85|4983
1591977900|2020-06-12 16:05:00|53.86|53.86|53.69|53.775|2960
1591978200|2020-06-12 16:10:00|53.77|53.77|53.52|53.66|5764
1591978500|2020-06-12 16:15:00|53.67|53.86|53.67|53.86|1050
1591978800|2020-06-12 16:20:00|53.78|53.82|53.68|53.7|4544
1591979100|2020-06-12 16:25:00|53.69|53.795|53.65|53.73|1608
1591979400|2020-06-12 16:30:00|53.72|53.73|53.62|53.626|1759
1591979700|2020-06-12 16:35:00|53.57|53.57|53.52|53.52|1632
1591980000|2020-06-12 16:40:00|53.59|53.59|53.51|53.56|2787
1591980300|2020-06-12 16:45:00|53.57|53.57|53.36|53.39|1980
1591980600|2020-06-12 16:50:00|53.41|53.48|53.38|53.46|2893
1591980900|2020-06-12 16:55:00|53.49|53.535|53.49|53.53|716
1591981200|2020-06-12 17:00:00|53.49|53.49|53.49|53.49|117
1591981500|2020-06-12 17:05:00|53.4|53.4|53.27|53.38|11782
1591981800|2020-06-12 17:10:00|53.35|53.48|53.35|53.48|1662
1591982100|2020-06-12 17:15:00|53.49|53.595|53.27|53.28|5219
1591982400|2020-06-12 17:20:00|53.33|53.42|53.11|53.11|3365
1591982700|2020-06-12 17:25:00|53.04|53.22|53.04|53.22|1471
1591983000|2020-06-12 17:30:00|53.1|53.22|53.08|53.1|4346
1591983300|2020-06-12 17:35:00|53.1|53.15|52.95|52.95|4386
1591983600|2020-06-12 17:40:00|52.95|53.43|52.95|53.15|6495
1591983900|2020-06-12 17:45:00|53.06|53.07|52.755|52.755|1595
1591984200|2020-06-12 17:50:00|52.67|52.67|52.44|52.44|1629
1591984500|2020-06-12 17:55:00|52.44|52.53|52.17|52.17|1121
1591984800|2020-06-12 18:00:00|52.24|52.38|52.16|52.28|4358
1591985100|2020-06-12 18:05:00|52.19|52.21|52.07|52.21|694
1591985400|2020-06-12 18:10:00|52.21|52.59|52.21|52.54|2315
1591985700|2020-06-12 18:15:00|52.62|52.91|52.54|52.91|5381
1591986000|2020-06-12 18:20:00|52.85|52.85|52.73|52.85|5481
1591986300|2020-06-12 18:25:00|52.82|52.98|52.82|52.83|2196
1591986600|2020-06-12 18:30:00|52.94|53|52.94|53|2160
1591986900|2020-06-12 18:35:00|53.03|53.04|52.57|52.57|3627
1591987200|2020-06-12 18:40:00|52.41|52.58|52.41|52.43|1366
1591987500|2020-06-12 18:45:00|52.54|52.95|52.54|52.875|2726
1591987800|2020-06-12 18:50:00|52.82|53.43|52.81|53.34|10173
1591988100|2020-06-12 18:55:00|53.31|53.31|53.105|53.105|1322
1591988400|2020-06-12 19:00:00|53.15|53.175|53.08|53.08|312
1591988700|2020-06-12 19:05:00|53.08|53.315|53.08|53.315|1453
1591989000|2020-06-12 19:10:00|53.26|53.27|53.18|53.27|1994
1591989300|2020-06-12 19:15:00|53.26|53.26|52.95|53.21|3960
1591989600|2020-06-12 19:20:00|53.28|53.29|52.98|53.08|3756
1591989900|2020-06-12 19:25:00|53.093|53.2|53.08|53.13|1011
1591990200|2020-06-12 19:30:00|53.175|53.225|53.09|53.14|5361
1591990500|2020-06-12 19:35:00|53.16|53.36|53.13|53.36|3261
1591990800|2020-06-12 19:40:00|53.37|53.4|53.24|53.34|3458
1591991100|2020-06-12 19:45:00|53.31|53.52|53.27|53.475|6429
1591991400|2020-06-12 19:50:00|53.65|53.73|53.48|53.53|5806
1591991700|2020-06-12 19:55:00|53.48|53.73|53.48|53.57|13591
1591992000|2020-06-12 20:00:00|53.68|53.68|53.68|53.68|5322
1591992900|2020-06-12 20:15:00|53.68|53.68|53.68|53.68|0
1592223900|2020-06-15 12:25:00|52.87|52.87|52.87|52.87|0
1592227800|2020-06-15 13:30:00|52.38|52.4|51.88|52|3203
1592228100|2020-06-15 13:35:00|52.415|52.425|52.04|52.255|1402
1592228400|2020-06-15 13:40:00|52.07|52.15|51.95|52.1|3508
1592228700|2020-06-15 13:45:00|51.975|52.16|51.82|51.835|11730
1592229000|2020-06-15 13:50:00|52.06|52.11|51.55|51.93|16444
1592229300|2020-06-15 13:55:00|51.903|51.903|51.53|51.54|1068
1592229600|2020-06-15 14:00:00|51.5|51.58|51.425|51.47|3119
1592229900|2020-06-15 14:05:00|51.5|51.664|51.35|51.57|3163
1592230200|2020-06-15 14:10:00|51.5|51.56|51.39|51.53|3840
1592230500|2020-06-15 14:15:00|51.6|51.7|51.55|51.64|2259
1592230800|2020-06-15 14:20:00|51.64|51.71|51.55|51.71|4602
1592231100|2020-06-15 14:25:00|51.785|51.843|51.55|51.55|2860
1592231400|2020-06-15 14:30:00|51.54|51.58|51.507|51.54|1673
1592231700|2020-06-15 14:35:00|51.62|51.62|51.46|51.47|1349
1592232000|2020-06-15 14:40:00|51.48|51.56|51.4|51.51|5077
1592232300|2020-06-15 14:45:00|51.64|52.038|51.61|52.038|1882
1592232600|2020-06-15 14:50:00|52.14|52.25|52.14|52.25|546
1592232900|2020-06-15 14:55:00|52.25|52.28|52.04|52.275|2292
1592233200|2020-06-15 15:00:00|52.21|52.52|52.21|52.52|1138
1592233500|2020-06-15 15:05:00|52.59|52.84|52.59|52.84|3664
1592233800|2020-06-15 15:10:00|52.78|52.92|52.706|52.91|1918
1592234100|2020-06-15 15:15:00|52.88|53|52.8|52.935|3558
1592234400|2020-06-15 15:20:00|53.04|53.09|53.04|53.08|537
1592234700|2020-06-15 15:25:00|52.96|53.13|52.94|53.125|4219
1592235300|2020-06-15 15:35:00|53.02|53.02|52.89|52.9|1617
1592235600|2020-06-15 15:40:00|52.925|52.925|52.67|52.67|1200
1592235900|2020-06-15 15:45:00|52.57|52.57|52.57|52.57|114
1592236200|2020-06-15 15:50:00|52.68|52.71|52.63|52.65|1979
1592236500|2020-06-15 15:55:00|52.69|52.94|52.69|52.94|1122
1592236800|2020-06-15 16:00:00|52.815|53.02|52.73|53.02|1778
1592237100|2020-06-15 16:05:00|53.16|53.16|53.08|53.08|397
1592237400|2020-06-15 16:10:00|53.075|53.13|52.98|53.13|3168
1592238000|2020-06-15 16:20:00|53.215|53.215|53.215|53.215|234
1592238300|2020-06-15 16:25:00|53.29|53.37|53.26|53.26|929
1592238600|2020-06-15 16:30:00|53.3|53.3|53.18|53.3|2639
1592238900|2020-06-15 16:35:00|53.3|53.32|53.29|53.29|683
1592239200|2020-06-15 16:40:00|53.31|53.31|53.31|53.31|160
1592239500|2020-06-15 16:45:00|53.34|53.53|53.34|53.53|1606
1592239800|2020-06-15 16:50:00|53.53|53.85|53.53|53.85|2937
1592240100|2020-06-15 16:55:00|53.81|53.95|53.75|53.9|3534
1592240400|2020-06-15 17:00:00|53.9|54.02|53.87|54|3909
1592241000|2020-06-15 17:10:00|54.08|54.21|54.08|54.21|941
1592241300|2020-06-15 17:15:00|54.21|54.45|54.2|54.347|5438
1592241600|2020-06-15 17:20:00|54.4|54.4|54.01|54.03|1966
1592242200|2020-06-15 17:30:00|54.02|54.02|53.84|53.84|1260
1592242500|2020-06-15 17:35:00|53.86|53.9|53.78|53.78|1060
1592242800|2020-06-15 17:40:00|53.91|53.91|53.732|53.732|1526
1592243100|2020-06-15 17:45:00|53.71|53.71|53.4|53.4|1670
1592243400|2020-06-15 17:50:00|53.315|53.51|53.31|53.51|3222
1592243700|2020-06-15 17:55:00|53.44|53.48|53.4|53.4|1210
1592244000|2020-06-15 18:00:00|53.52|53.83|53.52|53.83|1886
1592244300|2020-06-15 18:05:00|53.89|54.09|53.89|54.08|2605
1592244600|2020-06-15 18:10:00|54|54.12|54|54.12|4865
1592244900|2020-06-15 18:15:00|54.15|54.21|54|54.08|5552
1592245200|2020-06-15 18:20:00|54.1|54.1|53.811|53.855|2880
1592245500|2020-06-15 18:25:00|53.88|53.96|53.88|53.96|1360
1592245800|2020-06-15 18:30:00|54.04|54.04|53.7|53.7|1953
1592246100|2020-06-15 18:35:00|53.68|53.88|53.67|53.88|906
1592246400|2020-06-15 18:40:00|53.82|53.82|53.69|53.69|1368
1592246700|2020-06-15 18:45:00|53.63|53.63|53.47|53.47|1505
1592247000|2020-06-15 18:50:00|53.59|53.6|53.47|53.48|1742
1592247300|2020-06-15 18:55:00|53.6|53.87|53.57|53.87|2008
1592247600|2020-06-15 19:00:00|53.77|53.84|53.67|53.8|3415
1592247900|2020-06-15 19:05:00|53.775|53.84|53.775|53.84|932
1592248200|2020-06-15 19:10:00|53.91|53.965|53.87|53.91|1975
1592248500|2020-06-15 19:15:00|53.95|54.19|53.94|54.135|14197
1592248800|2020-06-15 19:20:00|54.17|54.3|54.14|54.26|5676
1592249100|2020-06-15 19:25:00|54.26|54.26|54.04|54.04|4061
1592249400|2020-06-15 19:30:00|53.92|53.93|53.65|53.85|5012
1592249700|2020-06-15 19:35:00|53.83|53.83|53.49|53.62|5294
1592250000|2020-06-15 19:40:00|53.59|53.76|53.55|53.74|4843
1592250300|2020-06-15 19:45:00|53.72|53.87|53.64|53.77|6762
1592250600|2020-06-15 19:50:00|53.8|54|53.8|53.88|6593
1592250900|2020-06-15 19:55:00|53.92|54.06|53.81|54.06|11894
1592251200|2020-06-15 20:00:00|54.05|54.05|54.05|54.05|8250
1592252100|2020-06-15 20:15:00|54.05|54.05|54.05|54.05|0
1592252700|2020-06-15 20:25:00|53.18|53.18|53.18|53.18|0
1592314200|2020-06-16 13:30:00|55.59|55.61|55.52|55.61|1979
1592314500|2020-06-16 13:35:00|55.75|55.75|55.42|55.62|2047
1592314800|2020-06-16 13:40:00|55.69|56|55.56|56|1167
1592315100|2020-06-16 13:45:00|56|56.28|55.93|55.97|2713
1592315400|2020-06-16 13:50:00|55.93|56.12|55.88|55.96|3202
1592315700|2020-06-16 13:55:00|55.98|55.98|55.64|55.92|861
1592316000|2020-06-16 14:00:00|55.795|55.93|55.795|55.89|857
1592316300|2020-06-16 14:05:00|55.88|56.01|55.81|55.85|1930
1592316900|2020-06-16 14:15:00|55.87|55.92|55.79|55.92|875
1592317200|2020-06-16 14:20:00|55.88|55.88|55.66|55.785|1179
1592317500|2020-06-16 14:25:00|55.88|56.08|55.88|56.08|415
1592317800|2020-06-16 14:30:00|55.78|55.81|55.78|55.78|1036
1592318100|2020-06-16 14:35:00|55.79|55.8|55.47|55.47|2283
1592318400|2020-06-16 14:40:00|55.07|55.07|55.07|55.07|347
1592318700|2020-06-16 14:45:00|55.34|55.34|55.34|55.34|342
1592319000|2020-06-16 14:50:00|55.335|55.335|54.83|54.83|1977
1592319300|2020-06-16 14:55:00|54.6|54.89|54.59|54.7|2130
1592319600|2020-06-16 15:00:00|54.69|54.72|54.06|54.61|2662
1592319900|2020-06-16 15:05:00|54.61|54.92|54.54|54.54|1008
1592320200|2020-06-16 15:10:00|54.57|55.17|54.57|54.83|1531
1592320500|2020-06-16 15:15:00|55.32|55.42|55.09|55.19|2195
1592320800|2020-06-16 15:20:00|55.27|55.3|55.23|55.3|753
1592321100|2020-06-16 15:25:00|55.24|55.45|55.24|55.45|899
1592321400|2020-06-16 15:30:00|55.36|55.38|55.31|55.38|6783
1592321700|2020-06-16 15:35:00|55.432|55.432|55.16|55.26|1892
1592322000|2020-06-16 15:40:00|55.3|55.3|55.3|55.3|509
1592322300|2020-06-16 15:45:00|55.5|55.5|55.5|55.5|401
1592322600|2020-06-16 15:50:00|55.41|55.41|55.34|55.34|319
1592322900|2020-06-16 15:55:00|55.31|55.42|55.13|55.29|2411
1592323200|2020-06-16 16:00:00|55.28|55.29|55.13|55.2|1251
1592323500|2020-06-16 16:05:00|55.11|55.11|55.09|55.09|604
1592323800|2020-06-16 16:10:00|55.12|55.2|55.12|55.2|572
1592324100|2020-06-16 16:15:00|55.11|55.208|55.02|55.208|678
1592324400|2020-06-16 16:20:00|55.23|55.24|55.22|55.24|305
1592324700|2020-06-16 16:25:00|55.34|55.34|55.25|55.25|943
1592325000|2020-06-16 16:30:00|55.34|55.4|55.34|55.4|308
1592325300|2020-06-16 16:35:00|55.21|55.42|55.21|55.42|725
1592325900|2020-06-16 16:45:00|55.38|55.6|55.38|55.48|737
1592326200|2020-06-16 16:50:00|55.48|55.48|55.415|55.415|670
1592326500|2020-06-16 16:55:00|55.33|55.37|55.23|55.25|875
1592326800|2020-06-16 17:00:00|55.355|55.45|55.3|55.36|1052
1592327100|2020-06-16 17:05:00|55.34|55.46|55.27|55.32|1697
1592327400|2020-06-16 17:10:00|55.22|55.39|55.22|55.28|374
1592327700|2020-06-16 17:15:00|55.29|55.3|55.28|55.28|963
1592328300|2020-06-16 17:25:00|55.31|55.31|55.18|55.18|907
1592328600|2020-06-16 17:30:00|55.3|55.3|54.96|54.96|3275
1592328900|2020-06-16 17:35:00|55.06|55.09|54.97|54.97|733
1592329200|2020-06-16 17:40:00|55.09|55.17|55.02|55.13|560
1592329500|2020-06-16 17:45:00|55.01|55.065|54.97|54.97|1056
1592329800|2020-06-16 17:50:00|54.929|54.965|54.9|54.95|3704
1592330100|2020-06-16 17:55:00|55.1|55.1|55.1|55.1|104
1592330400|2020-06-16 18:00:00|55.11|55.24|55.11|55.15|913
1592330700|2020-06-16 18:05:00|55.14|55.22|55.11|55.16|1439
1592331000|2020-06-16 18:10:00|55.3|55.36|55.3|55.36|330
1592331300|2020-06-16 18:15:00|55.38|55.38|55.31|55.31|1057
1592331600|2020-06-16 18:20:00|55.13|55.13|55.13|55.13|639
1592331900|2020-06-16 18:25:00|54.94|55.06|54.94|55.02|758
1592332200|2020-06-16 18:30:00|55.09|55.336|55.09|55.17|4064
1592332500|2020-06-16 18:35:00|55.18|55.69|55.18|55.47|4904
1592332800|2020-06-16 18:40:00|55.38|55.38|55.01|55.01|1111
1592333100|2020-06-16 18:45:00|55.15|55.23|55.15|55.23|830
1592333400|2020-06-16 18:50:00|55.235|55.235|55.235|55.235|161
1592333700|2020-06-16 18:55:00|55.3|55.35|55.12|55.29|1138
1592334000|2020-06-16 19:00:00|55.14|55.215|55.14|55.17|684
1592334300|2020-06-16 19:05:00|55.23|55.28|55.12|55.12|2329
1592334600|2020-06-16 19:10:00|55.095|55.13|55.095|55.13|757
1592334900|2020-06-16 19:15:00|55.07|55.13|54.975|55.02|4298
1592335200|2020-06-16 19:20:00|55.15|55.18|55.03|55.03|1421
1592335500|2020-06-16 19:25:00|55.11|55.23|55.045|55.16|1299
1592335800|2020-06-16 19:30:00|55.02|55.18|54.97|55.18|2770
1592336100|2020-06-16 19:35:00|55.01|55.01|54.87|54.99|3131
1592336400|2020-06-16 19:40:00|54.92|54.92|54.75|54.75|2690
1592336700|2020-06-16 19:45:00|54.765|54.9|54.72|54.885|5389
1592337000|2020-06-16 19:50:00|54.96|54.98|54.8|54.89|4820
1592337300|2020-06-16 19:55:00|54.865|54.99|54.84|54.92|10150
1592337600|2020-06-16 20:00:00|54.94|54.94|54.94|54.94|3605
1592338500|2020-06-16 20:15:00|54.94|54.94|54.94|54.94|0
1592400600|2020-06-17 13:30:00|55.05|55.05|54.61|54.61|698
1592400900|2020-06-17 13:35:00|55.04|55.332|55.04|55.332|1656
1592401200|2020-06-17 13:40:00|55.29|55.305|55.186|55.305|489
1592401500|2020-06-17 13:45:00|55.12|55.225|55.05|55.05|743
1592401800|2020-06-17 13:50:00|55.19|55.2|55.15|55.155|1131
1592402100|2020-06-17 13:55:00|54.55|54.86|54.52|54.685|900
1592402400|2020-06-17 14:00:00|54.61|54.89|54.33|54.33|2767
1592402700|2020-06-17 14:05:00|54.57|54.57|54.57|54.57|332
1592403000|2020-06-17 14:10:00|54.6|54.6|54.59|54.59|502
1592403300|2020-06-17 14:15:00|54.44|54.52|54.03|54.03|2659
1592403600|2020-06-17 14:20:00|54.24|54.25|54.04|54.05|1994
1592403900|2020-06-17 14:25:00|54|54.16|53.85|53.85|988
1592404200|2020-06-17 14:30:00|53.89|54.11|53.89|54.11|1896
1592404500|2020-06-17 14:35:00|54.07|54.19|54.07|54.15|1192
1592404800|2020-06-17 14:40:00|54.04|54.04|54.04|54.04|404
1592405100|2020-06-17 14:45:00|53.98|54.03|53.79|54.03|1476
1592405400|2020-06-17 14:50:00|54.03|54.09|54.03|54.05|919
1592405700|2020-06-17 14:55:00|54.06|54.15|54.05|54.06|1124
1592406000|2020-06-17 15:00:00|53.99|53.99|53.77|53.84|1569
1592406300|2020-06-17 15:05:00|53.78|53.93|53.78|53.84|2964
1592406600|2020-06-17 15:10:00|53.89|54.01|53.83|53.83|1377
1592406900|2020-06-17 15:15:00|53.86|53.88|53.85|53.87|1165
1592407500|2020-06-17 15:25:00|53.73|53.74|53.6|53.74|1436
1592407800|2020-06-17 15:30:00|53.84|53.84|53.62|53.62|1615
1592408100|2020-06-17 15:35:00|53.633|53.69|53.633|53.69|815
1592408700|2020-06-17 15:45:00|53.78|53.8|53.77|53.8|1238
1592409000|2020-06-17 15:50:00|53.77|54.02|53.77|53.96|6030
1592409300|2020-06-17 15:55:00|53.995|54.32|53.995|54.32|1989
1592409600|2020-06-17 16:00:00|54.28|54.38|54.28|54.3|6176
1592409900|2020-06-17 16:05:00|54.26|54.3|54.22|54.3|400
1592410200|2020-06-17 16:10:00|54.3|54.32|54.18|54.18|2103
1592410500|2020-06-17 16:15:00|54.22|54.35|54.19|54.35|1456
1592410800|2020-06-17 16:20:00|54.32|54.32|54.215|54.29|1592
1592411100|2020-06-17 16:25:00|54.22|54.28|54.22|54.28|400
1592411400|2020-06-17 16:30:00|54.28|54.35|54.28|54.35|665
1592412000|2020-06-17 16:40:00|54.35|54.41|54.3|54.35|2309
1592412300|2020-06-17 16:45:00|54.28|54.28|54.19|54.19|480
1592412900|2020-06-17 16:55:00|54.24|54.4|54.24|54.4|1380
1592413500|2020-06-17 17:05:00|54.42|54.42|54.34|54.4|958
1592413800|2020-06-17 17:10:00|54.34|54.45|54.3|54.45|2305
1592414100|2020-06-17 17:15:00|54.51|54.56|54.47|54.56|923
1592414400|2020-06-17 17:20:00|54.58|54.59|54.58|54.59|442
1592414700|2020-06-17 17:25:00|54.625|54.625|54.55|54.55|702
1592415000|2020-06-17 17:30:00|54.47|54.52|54.47|54.48|419
1592415300|2020-06-17 17:35:00|54.54|54.54|54.54|54.54|147
1592415600|2020-06-17 17:40:00|54.6|54.82|54.53|54.82|4520
1592415900|2020-06-17 17:45:00|54.74|55|54.74|54.89|2245
1592416200|2020-06-17 17:50:00|54.9|54.9|54.89|54.89|952
1592416500|2020-06-17 17:55:00|54.98|55.27|54.98|54.98|6144
1592416800|2020-06-17 18:00:00|54.95|54.95|54.935|54.935|1669
1592417100|2020-06-17 18:05:00|54.86|54.86|54.86|54.86|103
1592417400|2020-06-17 18:10:00|54.935|54.935|54.86|54.935|936
1592417700|2020-06-17 18:15:00|54.99|54.99|54.865|54.865|335
1592418000|2020-06-17 18:20:00|54.86|54.86|54.86|54.86|132
1592418300|2020-06-17 18:25:00|54.94|54.99|54.906|54.94|1561
1592418600|2020-06-17 18:30:00|54.84|54.85|54.78|54.78|1415
1592418900|2020-06-17 18:35:00|54.77|54.77|54.7|54.7|310
1592419200|2020-06-17 18:40:00|54.84|54.84|54.64|54.71|3363
1592419500|2020-06-17 18:45:00|54.67|54.69|54.67|54.69|525
1592419800|2020-06-17 18:50:00|54.72|54.76|54.66|54.66|2895
1592420100|2020-06-17 18:55:00|54.67|54.71|54.64|54.68|1556
1592420400|2020-06-17 19:00:00|54.68|54.71|54.68|54.71|923
1592420700|2020-06-17 19:05:00|54.73|54.73|54.65|54.65|832
1592421000|2020-06-17 19:10:00|54.65|54.75|54.64|54.75|2359
1592421300|2020-06-17 19:15:00|54.7|54.7|54.695|54.695|962
1592421600|2020-06-17 19:20:00|54.685|54.685|54.6|54.6|1029
1592421900|2020-06-17 19:25:00|54.45|54.485|54.34|54.47|1070
1592422200|2020-06-17 19:30:00|54.48|54.5|54.21|54.5|3897
1592422500|2020-06-17 19:35:00|54.41|54.41|54.41|54.41|467
1592422800|2020-06-17 19:40:00|54.425|54.425|54.26|54.26|1435
1592423100|2020-06-17 19:45:00|54.27|54.3|54.24|54.28|1610
1592423400|2020-06-17 19:50:00|54.625|54.625|54.28|54.345|1123
1592423700|2020-06-17 19:55:00|54.355|54.43|54.355|54.36|3551
1592424000|2020-06-17 20:00:00|54.34|54.34|54.34|54.34|3184
1592487000|2020-06-18 13:30:00|54.25|54.25|54.25|54.25|0
1592487300|2020-06-18 13:35:00|54.68|54.68|54.187|54.187|306
1592487900|2020-06-18 13:45:00|55.28|55.28|53.96|55|4382
1592488200|2020-06-18 13:50:00|55.455|55.455|54.71|54.76|1822
1592488500|2020-06-18 13:55:00|54.55|55.01|54.55|54.91|1722
1592488800|2020-06-18 14:00:00|54.885|54.885|54.46|54.645|1597
1592489100|2020-06-18 14:05:00|54.81|54.81|54.81|54.81|106
1592489400|2020-06-18 14:10:00|54.56|54.85|54.55|54.8|2900
1592489700|2020-06-18 14:15:00|54.8|54.88|54.76|54.88|632
1592490000|2020-06-18 14:20:00|54.91|54.91|54.91|54.91|803
1592490300|2020-06-18 14:25:00|54.87|55.005|54.87|55.005|686
1592490600|2020-06-18 14:30:00|54.89|54.9|54.89|54.89|713
1592490900|2020-06-18 14:35:00|54.95|55.15|54.95|55.15|541
1592491200|2020-06-18 14:40:00|55.03|55.03|54.88|54.88|1321
1592491800|2020-06-18 14:50:00|54.91|55.17|54.89|55.17|408
1592492100|2020-06-18 14:55:00|55.26|55.26|55.19|55.19|481
1592492400|2020-06-18 15:00:00|55.08|55.63|55.08|55.325|3257
1592492700|2020-06-18 15:05:00|55.325|55.46|55.325|55.43|1242
1592493300|2020-06-18 15:15:00|55.15|55.15|55.08|55.08|831
1592493600|2020-06-18 15:20:00|55.14|55.22|55.05|55.14|1558
1592493900|2020-06-18 15:25:00|55.105|55.16|55.02|55.02|612
1592494200|2020-06-18 15:30:00|55.17|55.17|55.11|55.11|654
1592494500|2020-06-18 15:35:00|54.925|54.93|54.92|54.92|1271
1592494800|2020-06-18 15:40:00|54.84|54.93|54.84|54.85|309
1592495100|2020-06-18 15:45:00|54.803|54.803|54.803|54.803|263
1592495400|2020-06-18 15:50:00|54.78|54.895|54.74|54.74|2356
1592496000|2020-06-18 16:00:00|54.58|54.72|54.58|54.67|2297
1592496600|2020-06-18 16:10:00|54.63|54.695|54.63|54.695|412
1592496900|2020-06-18 16:15:00|54.76|54.8|54.76|54.8|766
1592497200|2020-06-18 16:20:00|54.84|54.84|54.84|54.84|530
1592497500|2020-06-18 16:25:00|54.81|54.96|54.81|54.84|1435
1592497800|2020-06-18 16:30:00|54.96|54.96|54.8|54.85|3556
1592498100|2020-06-18 16:35:00|54.85|54.85|54.65|54.65|2024
1592498400|2020-06-18 16:40:00|54.61|54.695|54.6|54.6|2104
1592498700|2020-06-18 16:45:00|54.71|54.88|54.71|54.88|1304
1592499000|2020-06-18 16:50:00|54.74|54.74|54.74|54.74|432
1592499300|2020-06-18 16:55:00|54.84|54.85|54.83|54.83|739
1592499600|2020-06-18 17:00:00|54.94|55.01|54.91|55.01|954
1592499900|2020-06-18 17:05:00|55.06|55.13|55.06|55.13|412
1592500200|2020-06-18 17:10:00|54.93|54.93|54.93|54.93|416
1592500500|2020-06-18 17:15:00|55.08|55.24|55.08|55.24|835
1592500800|2020-06-18 17:20:00|55.075|55.075|54.99|54.99|360
1592501100|2020-06-18 17:25:00|54.99|55.04|54.94|54.95|1494
1592501700|2020-06-18 17:35:00|55.02|55.03|55.02|55.03|306
1592502000|2020-06-18 17:40:00|55.13|55.13|55.04|55.04|547
1592502900|2020-06-18 17:55:00|55.11|55.11|55.03|55.03|757
1592503200|2020-06-18 18:00:00|55.03|55.03|54.87|54.87|1943
1592503500|2020-06-18 18:05:00|54.78|54.88|54.78|54.88|637
1592503800|2020-06-18 18:10:00|54.92|54.94|54.8|54.94|2034
1592504100|2020-06-18 18:15:00|54.89|55.06|54.89|54.995|2888
1592504400|2020-06-18 18:20:00|54.94|55.05|54.94|55.035|512
1592504700|2020-06-18 18:25:00|55.005|55.005|55.005|55.005|512
1592505000|2020-06-18 18:30:00|54.96|55.21|54.94|55.19|2689
1592505300|2020-06-18 18:35:00|55.095|55.095|55.095|55.095|106
1592505600|2020-06-18 18:40:00|55.08|55.13|55.05|55.08|1103
1592505900|2020-06-18 18:45:00|55.06|55.15|55.06|55.1|962
1592506200|2020-06-18 18:50:00|55.06|55.16|55.03|55.16|1570
1592506500|2020-06-18 18:55:00|55.095|55.095|54.95|54.95|700
1592506800|2020-06-18 19:00:00|55.01|55.01|54.84|54.84|617
1592507100|2020-06-18 19:05:00|54.9|54.9|54.9|54.9|117
1592507400|2020-06-18 19:10:00|54.84|55.03|54.84|54.87|1979
1592507700|2020-06-18 19:15:00|54.85|55.05|54.83|55.05|1358
1592508000|2020-06-18 19:20:00|54.94|55.05|54.825|55.05|1893
1592508300|2020-06-18 19:25:00|54.98|55.08|54.98|55.08|809
1592508600|2020-06-18 19:30:00|55.01|55.01|54.94|54.95|616
1592508900|2020-06-18 19:35:00|54.95|55.075|54.92|55.075|2711
1592509200|2020-06-18 19:40:00|55.27|55.31|55.14|55.16|3911
1592509500|2020-06-18 19:45:00|55.12|55.19|55.04|55.12|2063
1592509800|2020-06-18 19:50:00|55.1|55.15|54.91|54.92|4144
1592510100|2020-06-18 19:55:00|54.99|55.2|54.98|54.99|14839
1592510400|2020-06-18 20:00:00|54.99|54.99|54.9|54.99|0
1592511300|2020-06-18 20:15:00|54.99|54.99|54.99|54.99|0
1592573400|2020-06-19 13:30:00|55.76|55.76|54.93|55.2|2536
1592573700|2020-06-19 13:35:00|55.2|55.65|55.2|55.65|2210
1592574000|2020-06-19 13:40:00|55.875|55.875|55.495|55.495|773
1592574300|2020-06-19 13:45:00|55.63|55.63|55.565|55.565|200
1592574600|2020-06-19 13:50:00|55.565|55.64|55.565|55.64|1020
1592575200|2020-06-19 14:00:00|55.575|55.7|55.55|55.7|416
1592575500|2020-06-19 14:05:00|55.9|55.96|55.76|55.76|1331
1592575800|2020-06-19 14:10:00|55.905|55.905|55.905|55.905|105
1592576100|2020-06-19 14:15:00|55.75|55.92|55.75|55.92|1057
1592576400|2020-06-19 14:20:00|55.88|55.96|55.88|55.96|500
1592576700|2020-06-19 14:25:00|56.01|56.01|55.51|55.51|1603
1592577000|2020-06-19 14:30:00|55.44|55.44|55.43|55.43|727
1592577600|2020-06-19 14:40:00|55.46|55.62|55.46|55.5|1221
1592577900|2020-06-19 14:45:00|55.55|55.9|55.55|55.85|1753
1592578200|2020-06-19 14:50:00|55.94|55.94|55.55|55.55|1366
1592578500|2020-06-19 14:55:00|55.32|55.32|55.31|55.31|249
1592578800|2020-06-19 15:00:00|55.37|55.49|55.34|55.41|2206
1592579100|2020-06-19 15:05:00|55.36|55.41|55.17|55.41|2825
1592579400|2020-06-19 15:10:00|55.4|55.63|55.4|55.62|1110
1592579700|2020-06-19 15:15:00|55.76|55.79|55.58|55.59|2463
1592580000|2020-06-19 15:20:00|55.39|55.39|55.22|55.22|4716
1592580300|2020-06-19 15:25:00|55.34|55.35|55.27|55.27|1474
1592580600|2020-06-19 15:30:00|55.1|55.11|55.09|55.11|766
1592580900|2020-06-19 15:35:00|55.13|55.13|55.07|55.07|312
1592581200|2020-06-19 15:40:00|55.08|55.19|55.02|55.15|940
1592581500|2020-06-19 15:45:00|55.23|55.23|55.23|55.23|104
1592581800|2020-06-19 15:50:00|55.19|55.3|55.18|55.19|1516
1592582100|2020-06-19 15:55:00|55.06|55.06|55.06|55.06|193
1592582400|2020-06-19 16:00:00|55.03|55.245|55.03|55.245|1646
1592582700|2020-06-19 16:05:00|55.18|55.18|55.06|55.085|1122
1592583000|2020-06-19 16:10:00|55.13|55.13|55.06|55.09|1226
1592583300|2020-06-19 16:15:00|54.97|54.97|54.7|54.7|1507
1592583600|2020-06-19 16:20:00|54.66|54.73|54.66|54.695|2053
1592583900|2020-06-19 16:25:00|54.69|54.81|54.61|54.81|7839
1592584200|2020-06-19 16:30:00|54.81|54.87|54.69|54.69|3020
1592584500|2020-06-19 16:35:00|54.7|54.71|54.53|54.59|1442
1592584800|2020-06-19 16:40:00|54.55|54.55|54.45|54.45|624
1592585100|2020-06-19 16:45:00|54.61|54.77|54.61|54.77|1237
1592585400|2020-06-19 16:50:00|54.69|54.69|54.68|54.69|919
1592585700|2020-06-19 16:55:00|54.75|54.82|54.75|54.82|1283
1592586300|2020-06-19 17:05:00|54.71|54.71|54.69|54.7|738
1592586600|2020-06-19 17:10:00|54.67|54.725|54.62|54.62|1133
1592586900|2020-06-19 17:15:00|54.645|54.68|54.64|54.66|1290
1592587200|2020-06-19 17:20:00|54.62|54.715|54.61|54.61|1749
1592587500|2020-06-19 17:25:00|54.68|54.89|54.68|54.78|2138
1592587800|2020-06-19 17:30:00|54.79|54.83|54.68|54.68|1779
1592588100|2020-06-19 17:35:00|54.69|54.79|54.69|54.79|625
1592588400|2020-06-19 17:40:00|54.8|54.82|54.78|54.82|510
1592588700|2020-06-19 17:45:00|54.73|54.76|54.53|54.7|2198
1592589000|2020-06-19 17:50:00|54.7|54.7|54.44|54.5|3193
1592589300|2020-06-19 17:55:00|54.51|54.57|54.42|54.42|1793
1592589600|2020-06-19 18:00:00|54.47|54.595|54.47|54.48|984
1592589900|2020-06-19 18:05:00|54.51|54.525|54.41|54.47|1944
1592590200|2020-06-19 18:10:00|54.4|54.4|54.35|54.35|1069
1592590500|2020-06-19 18:15:00|54.34|54.45|54.34|54.39|3382
1592590800|2020-06-19 18:20:00|54.5|54.51|54.46|54.46|455
1592591100|2020-06-19 18:25:00|54.54|54.54|54.5|54.5|1752
1592591400|2020-06-19 18:30:00|54.35|54.48|54.33|54.48|2999
1592591700|2020-06-19 18:35:00|54.54|54.61|54.54|54.61|1006
1592592000|2020-06-19 18:40:00|54.55|54.55|54.49|54.49|263
1592592300|2020-06-19 18:45:00|54.51|54.56|54.51|54.56|633
1592592600|2020-06-19 18:50:00|54.48|54.53|54.46|54.53|1214
1592592900|2020-06-19 18:55:00|54.555|54.585|54.55|54.55|486
1592593200|2020-06-19 19:00:00|54.56|54.62|54.54|54.62|3720
1592593500|2020-06-19 19:05:00|54.56|54.86|54.56|54.74|4955
1592593800|2020-06-19 19:10:00|54.73|54.73|54.65|54.7|1300
1592594100|2020-06-19 19:15:00|54.81|54.93|54.81|54.92|843
1592594400|2020-06-19 19:20:00|54.86|54.87|54.86|54.87|618
1592594700|2020-06-19 19:25:00|54.87|54.87|54.76|54.76|2640
1592595000|2020-06-19 19:30:00|54.82|54.82|54.81|54.81|813
1592595300|2020-06-19 19:35:00|54.82|54.86|54.77|54.79|3604
1592595600|2020-06-19 19:40:00|54.78|54.86|54.73|54.81|5407
1592595900|2020-06-19 19:45:00|54.82|54.89|54.68|54.74|9103
1592596200|2020-06-19 19:50:00|54.7|54.79|54.24|54.26|16725
1592596500|2020-06-19 19:55:00|54.33|54.76|54.19|54.62|60540
1592596800|2020-06-19 20:00:00|54.52|54.52|54.52|54.52|87571
1592597700|2020-06-19 20:15:00|54.52|54.52|54.52|54.52|0
1592832600|2020-06-22 13:30:00|54.52|54.7|54.25|54.44|2495
1592832900|2020-06-22 13:35:00|54.31|54.56|53.926|53.963|5320
1592833200|2020-06-22 13:40:00|54.05|54.05|53.77|53.99|3741
1592833500|2020-06-22 13:45:00|53.97|53.97|53.97|53.97|318
1592834100|2020-06-22 13:55:00|54.17|54.235|54.17|54.235|655
1592834400|2020-06-22 14:00:00|54.01|54.19|54.01|54.19|232
1592834700|2020-06-22 14:05:00|54.144|54.25|54.05|54.13|1865
1592835000|2020-06-22 14:10:00|54.15|54.15|54.15|54.15|528
1592835300|2020-06-22 14:15:00|54.27|54.27|54.175|54.175|775
1592835600|2020-06-22 14:20:00|54.15|54.285|54.04|54.04|8336
1592835900|2020-06-22 14:25:00|54.05|54.19|54.05|54.19|363
1592836200|2020-06-22 14:30:00|54.185|54.23|54.15|54.23|614
1592836500|2020-06-22 14:35:00|54.36|54.54|54.36|54.54|1351
1592836800|2020-06-22 14:40:00|54.58|54.58|54.55|54.58|810
1592837100|2020-06-22 14:45:00|54.54|54.645|54.5|54.54|1553
1592837400|2020-06-22 14:50:00|54.53|54.53|54.35|54.35|3525
1592837700|2020-06-22 14:55:00|54.435|54.435|54.27|54.27|1217
1592838000|2020-06-22 15:00:00|54.28|54.4|54.28|54.4|769
1592838300|2020-06-22 15:05:00|54.42|54.92|54.42|54.92|3453
1592838600|2020-06-22 15:10:00|54.95|55.01|54.89|55.01|2537
1592838900|2020-06-22 15:15:00|55|55.08|54.92|55|2645
1592839200|2020-06-22 15:20:00|55.05|55.15|54.972|55.15|1361
1592839500|2020-06-22 15:25:00|55.13|55.18|55.08|55.08|924
1592839800|2020-06-22 15:30:00|55.09|55.105|55|55.05|1416
1592840100|2020-06-22 15:35:00|55.115|55.115|55|55.09|1056
1592840400|2020-06-22 15:40:00|55.015|55.025|55.015|55.025|915
1592840700|2020-06-22 15:45:00|55.07|55.12|55.07|55.12|324
1592841000|2020-06-22 15:50:00|55.105|55.105|55.01|55.045|1177
1592841300|2020-06-22 15:55:00|55.01|55.04|54.99|55.04|1145
1592841600|2020-06-22 16:00:00|55.08|55.19|55.08|55.18|651
1592842200|2020-06-22 16:10:00|55.24|55.27|55.24|55.27|712
1592842500|2020-06-22 16:15:00|55.26|55.31|55.22|55.31|1879
1592842800|2020-06-22 16:20:00|55.3|55.3|55.23|55.3|932
1592843100|2020-06-22 16:25:00|55.29|55.29|55.2|55.2|814
1592843400|2020-06-22 16:30:00|55.265|55.265|55.23|55.23|613
1592843700|2020-06-22 16:35:00|55.2|55.2|55.2|55.2|528
1592844000|2020-06-22 16:40:00|55.27|55.27|55.23|55.23|364
1592844300|2020-06-22 16:45:00|55.23|55.23|55.205|55.225|1264
1592844600|2020-06-22 16:50:00|55.205|55.205|55.2|55.205|606
1592844900|2020-06-22 16:55:00|55.23|55.23|55.12|55.14|1255
1592845200|2020-06-22 17:00:00|55.2|55.2|55.2|55.2|295
1592845500|2020-06-22 17:05:00|55.05|55.05|55.04|55.05|325
1592845800|2020-06-22 17:10:00|55.035|55.05|54.85|54.93|2533
1592846100|2020-06-22 17:15:00|54.88|54.93|54.87|54.93|1668
1592846400|2020-06-22 17:20:00|54.98|55.03|54.93|55.025|1323
1592846700|2020-06-22 17:25:00|55.01|55.15|55.01|55.03|1948
1592847000|2020-06-22 17:30:00|55|55|54.96|54.99|1278
1592847300|2020-06-22 17:35:00|54.999|54.999|54.922|54.922|547
1592847600|2020-06-22 17:40:00|54.94|55.015|54.92|54.95|2253
1592848200|2020-06-22 17:50:00|54.9|54.93|54.9|54.93|1056
1592848500|2020-06-22 17:55:00|54.949|54.99|54.92|54.99|772
1592848800|2020-06-22 18:00:00|54.95|54.95|54.86|54.86|1540
1592849100|2020-06-22 18:05:00|54.86|54.93|54.86|54.93|850
1592849400|2020-06-22 18:10:00|55.01|55.065|55|55|1049
1592849700|2020-06-22 18:15:00|55|55.01|54.97|54.99|2157
1592850000|2020-06-22 18:20:00|55.06|55.14|55.06|55.14|526
1592850300|2020-06-22 18:25:00|55.12|55.14|55.11|55.14|1044
1592850600|2020-06-22 18:30:00|55.08|55.15|55.045|55.15|1249
1592850900|2020-06-22 18:35:00|55.14|55.19|55.13|55.16|918
1592851200|2020-06-22 18:40:00|55.14|55.21|55.14|55.19|1009
1592851500|2020-06-22 18:45:00|55.17|55.255|55.12|55.12|1981
1592851800|2020-06-22 18:50:00|55.1|55.11|55.08|55.08|433
1592852100|2020-06-22 18:55:00|55.13|55.18|55.12|55.14|1345
1592852400|2020-06-22 19:00:00|55.16|55.16|55.135|55.15|402
1592852700|2020-06-22 19:05:00|55.21|55.38|55.14|55.38|1833
1592853000|2020-06-22 19:10:00|55.38|55.43|55.31|55.31|3507
1592853300|2020-06-22 19:15:00|55.3|55.3|55.13|55.2|2304
1592853600|2020-06-22 19:20:00|55.16|55.19|55.1|55.15|2776
1592853900|2020-06-22 19:25:00|55.15|55.22|55.11|55.22|1790
1592854200|2020-06-22 19:30:00|55.23|55.37|55.21|55.26|3797
1592854500|2020-06-22 19:35:00|55.215|55.215|55.07|55.14|3744
1592854800|2020-06-22 19:40:00|55.135|55.17|55.08|55.17|2996
1592855100|2020-06-22 19:45:00|55.205|55.22|55.13|55.16|1413
1592855400|2020-06-22 19:50:00|55.17|55.25|55.13|55.19|8134
1592855700|2020-06-22 19:55:00|55.205|55.31|55.13|55.26|6075
1592856000|2020-06-22 20:00:00|55.38|55.38|55.38|55.38|2411
1592856900|2020-06-22 20:15:00|55.38|55.38|55.38|55.38|0
1592919000|2020-06-23 13:30:00|55.71|55.71|55.71|55.71|1242
1592919300|2020-06-23 13:35:00|55.725|55.725|55.725|55.725|141
1592919600|2020-06-23 13:40:00|55.63|55.93|55.63|55.77|1114
1592919900|2020-06-23 13:45:00|55.84|55.84|55.64|55.79|579
1592920200|2020-06-23 13:50:00|55.785|55.89|55.785|55.83|1984
1592920500|2020-06-23 13:55:00|55.86|55.91|55.71|55.765|2210
1592920800|2020-06-23 14:00:00|55.76|55.85|55.76|55.765|558
1592921100|2020-06-23 14:05:00|55.76|56.01|55.75|55.88|2220
1592921400|2020-06-23 14:10:00|55.89|55.96|55.87|55.89|1072
1592921700|2020-06-23 14:15:00|55.93|56.02|55.93|56.02|371
1592922000|2020-06-23 14:20:00|55.995|56.06|55.94|56.06|1316
1592922300|2020-06-23 14:25:00|56.06|56.07|55.94|55.94|1902
1592922600|2020-06-23 14:30:00|55.95|55.985|55.95|55.985|1498
1592922900|2020-06-23 14:35:00|55.95|56.03|55.94|56.03|3582
1592923200|2020-06-23 14:40:00|56|56.036|55.95|56.036|1744
1592923500|2020-06-23 14:45:00|55.97|55.98|55.7|55.7|3881
1592923800|2020-06-23 14:50:00|55.63|55.7|55.59|55.7|5549
1592924100|2020-06-23 14:55:00|55.71|55.97|55.678|55.895|2003
1592924400|2020-06-23 15:00:00|55.83|55.98|55.81|55.96|1523
1592924700|2020-06-23 15:05:00|55.98|55.98|55.91|55.91|501
1592925000|2020-06-23 15:10:00|55.935|55.96|55.7|55.88|3542
1592925300|2020-06-23 15:15:00|55.71|55.89|55.7|55.89|2255
1592925600|2020-06-23 15:20:00|55.84|55.911|55.73|55.86|2860
1592925900|2020-06-23 15:25:00|55.9|55.96|55.9|55.96|623
1592926800|2020-06-23 15:40:00|56.16|56.29|56.16|56.29|14878
1592927100|2020-06-23 15:45:00|56.16|56.16|55.94|55.985|1426
1592927400|2020-06-23 15:50:00|55.94|56.02|55.94|56.02|1195
1592927700|2020-06-23 15:55:00|56.07|56.07|56.06|56.06|837
1592928000|2020-06-23 16:00:00|56.145|56.145|56.145|56.145|554
1592928300|2020-06-23 16:05:00|56.12|56.18|56.1|56.18|1766
1592928600|2020-06-23 16:10:00|56.33|56.33|56.33|56.33|286
1592928900|2020-06-23 16:15:00|56.31|56.33|56.31|56.31|903
1592929200|2020-06-23 16:20:00|56.33|56.49|56.33|56.49|1438
1592929500|2020-06-23 16:25:00|56.49|56.49|56.428|56.428|386
1592929800|2020-06-23 16:30:00|56.36|56.36|56.2|56.2|1370
1592930100|2020-06-23 16:35:00|56.05|56.093|56.05|56.093|255
1592930400|2020-06-23 16:40:00|56.04|56.04|55.97|55.98|1187
1592930700|2020-06-23 16:45:00|56|56.05|55.99|55.99|1423
1592931000|2020-06-23 16:50:00|56.02|56.099|55.95|56.01|2791
1592931300|2020-06-23 16:55:00|56.07|56.1|56.04|56.04|1171
1592931600|2020-06-23 17:00:00|56|56.05|56|56.01|1010
1592931900|2020-06-23 17:05:00|56.04|56.06|56|56|1729
1592932200|2020-06-23 17:10:00|56|56.04|56|56.04|912
1592932500|2020-06-23 17:15:00|56.03|56.11|56.03|56.11|1094
1592932800|2020-06-23 17:20:00|56.07|56.07|56.07|56.07|100
1592933100|2020-06-23 17:25:00|56.06|56.09|56.02|56.054|847
1592933400|2020-06-23 17:30:00|56.02|56.05|56|56.05|1908
1592933700|2020-06-23 17:35:00|56.08|56.08|56.02|56.02|445
1592934000|2020-06-23 17:40:00|56.01|56.09|56.01|56.05|2363
1592934300|2020-06-23 17:45:00|56.01|56.06|56.01|56.06|795
1592934600|2020-06-23 17:50:00|56.03|56.03|55.95|55.98|906
1592934900|2020-06-23 17:55:00|55.83|55.83|55.83|55.83|100
1592935200|2020-06-23 18:00:00|55.82|55.82|55.63|55.63|2316
1592935500|2020-06-23 18:05:00|55.63|55.63|55.38|55.46|5300
1592935800|2020-06-23 18:10:00|55.38|55.38|55.26|55.26|943
1592936100|2020-06-23 18:15:00|55.37|55.37|55.24|55.3|5739
1592936400|2020-06-23 18:20:00|55.4|55.43|55.38|55.43|3541
1592936700|2020-06-23 18:25:00|55.5|55.61|55.5|55.6|3873
1592937000|2020-06-23 18:30:00|55.585|55.83|55.54|55.83|3297
1592937300|2020-06-23 18:35:00|55.99|55.99|55.99|55.99|123
1592937600|2020-06-23 18:40:00|55.86|55.875|55.79|55.82|1721
1592937900|2020-06-23 18:45:00|55.81|55.81|55.71|55.71|2824
1592938200|2020-06-23 18:50:00|55.83|55.86|55.82|55.83|737
1592938500|2020-06-23 18:55:00|55.78|55.82|55.72|55.82|1310
1592938800|2020-06-23 19:00:00|55.77|55.8|55.73|55.8|976
1592939100|2020-06-23 19:05:00|55.75|55.85|55.75|55.85|1245
1592939400|2020-06-23 19:10:00|55.88|55.88|55.8|55.81|1533
1592939700|2020-06-23 19:15:00|55.94|55.94|55.92|55.92|230
1592940000|2020-06-23 19:20:00|55.88|55.93|55.85|55.85|1937
1592940300|2020-06-23 19:25:00|55.8|55.92|55.8|55.87|1662
1592940600|2020-06-23 19:30:00|55.84|55.91|55.74|55.91|1719
1592940900|2020-06-23 19:35:00|55.9|55.98|55.9|55.98|1552
1592941200|2020-06-23 19:40:00|55.92|55.92|55.78|55.86|3467
1592941500|2020-06-23 19:45:00|55.89|55.93|55.81|55.84|2254
1592941800|2020-06-23 19:50:00|55.82|55.86|55.8|55.84|15392
1592942100|2020-06-23 19:55:00|55.85|56|55.84|55.99|11308
1592942400|2020-06-23 20:00:00|55.99|55.99|55.99|55.99|3670
1592943300|2020-06-23 20:15:00|55.99|55.99|55.99|55.99|0
1593005400|2020-06-24 13:30:00|55.75|55.82|55.75|55.82|1623
1593005700|2020-06-24 13:35:00|55.41|55.41|55.41|55.41|417
1593006000|2020-06-24 13:40:00|55.39|55.39|55.18|55.18|1209
1593006300|2020-06-24 13:45:00|55.21|55.21|55.16|55.16|533
1593006600|2020-06-24 13:50:00|55.05|55.23|55.05|55.17|2783
1593006900|2020-06-24 13:55:00|55.21|55.27|55|55|9939
1593007200|2020-06-24 14:00:00|55|55.08|54.485|54.49|6486
1593007500|2020-06-24 14:05:00|54.52|54.945|54.52|54.83|2769
1593007800|2020-06-24 14:10:00|54.855|55.01|54.855|55.01|336
1593008100|2020-06-24 14:15:00|55.075|55.075|55.075|55.075|182
1593008400|2020-06-24 14:20:00|55|55.08|55|55.08|232
1593008700|2020-06-24 14:25:00|55.05|55.16|55.05|55.16|539
1593009300|2020-06-24 14:35:00|54.78|54.78|54.74|54.78|516
1593009600|2020-06-24 14:40:00|54.72|54.72|54.57|54.57|1111
1593009900|2020-06-24 14:45:00|54.63|54.72|54.62|54.64|1446
1593010200|2020-06-24 14:50:00|54.69|54.75|54.64|54.64|1684
1593010500|2020-06-24 14:55:00|54.67|54.76|54.67|54.74|1003
1593010800|2020-06-24 15:00:00|54.64|54.67|54.49|54.61|3533
1593011100|2020-06-24 15:05:00|54.48|54.48|54.31|54.31|782
1593011400|2020-06-24 15:10:00|54.2|54.33|54.11|54.25|3504
1593011700|2020-06-24 15:15:00|54.28|54.3|54.11|54.18|3235
1593012000|2020-06-24 15:20:00|54.12|54.19|53.98|54.02|3697
1593012300|2020-06-24 15:25:00|54.05|54.16|53.99|54.15|2428
1593012600|2020-06-24 15:30:00|54.2|54.32|54.16|54.3|4633
1593012900|2020-06-24 15:35:00|54.22|54.265|54.2|54.22|3580
1593013200|2020-06-24 15:40:00|54.23|54.23|53.95|53.95|7629
1593013500|2020-06-24 15:45:00|53.98|54.04|53.95|54|3323
1593013800|2020-06-24 15:50:00|53.97|54.1|53.97|54.08|3138
1593014100|2020-06-24 15:55:00|54.03|54.1|54.02|54.098|1003
1593014400|2020-06-24 16:00:00|54.07|54.16|54.07|54.16|957
1593014700|2020-06-24 16:05:00|54.25|54.25|54.2|54.23|1114
1593015000|2020-06-24 16:10:00|54.2|54.25|54.16|54.25|1683
1593015300|2020-06-24 16:15:00|54.3|54.35|54.3|54.35|914
1593015600|2020-06-24 16:20:00|54.39|54.436|54.286|54.39|1683
1593015900|2020-06-24 16:25:00|54.39|54.39|54.32|54.375|756
1593016200|2020-06-24 16:30:00|54.36|54.38|54.34|54.38|724
1593016500|2020-06-24 16:35:00|54.38|54.42|54.38|54.405|930
1593016800|2020-06-24 16:40:00|54.37|54.55|54.37|54.55|1896
1593017100|2020-06-24 16:45:00|54.48|54.64|54.48|54.61|2849
1593017400|2020-06-24 16:50:00|54.6|54.6|54.385|54.39|1266
1593017700|2020-06-24 16:55:00|54.32|54.5|54.32|54.45|6315
1593018000|2020-06-24 17:00:00|54.46|54.5|54.385|54.46|8851
1593018300|2020-06-24 17:05:00|54.5|54.5|54.39|54.39|1344
1593018600|2020-06-24 17:10:00|54.4|54.4|54.32|54.365|300
1593018900|2020-06-24 17:15:00|54.31|54.31|54.2|54.24|11620
1593019200|2020-06-24 17:20:00|54.21|54.24|54|54.15|3125
1593019500|2020-06-24 17:25:00|54.04|54.07|54.03|54.04|717
1593019800|2020-06-24 17:30:00|53.97|53.981|53.93|53.98|867
1593020100|2020-06-24 17:35:00|53.97|54.1|53.97|54.1|1314
1593020400|2020-06-24 17:40:00|54.12|54.245|54.11|54.21|2524
1593020700|2020-06-24 17:45:00|54.33|54.365|54.2|54.365|2391
1593021000|2020-06-24 17:50:00|54.42|54.42|54.26|54.41|1120
1593021300|2020-06-24 17:55:00|54.36|54.45|54.24|54.34|8149
1593021600|2020-06-24 18:00:00|54.25|54.41|54.125|54.18|15493
1593021900|2020-06-24 18:05:00|54.2|54.365|54.2|54.33|2348
1593022200|2020-06-24 18:10:00|54.25|54.3|54.25|54.29|1893
1593022500|2020-06-24 18:15:00|54.29|54.48|54.29|54.43|4682
1593022800|2020-06-24 18:20:00|54.42|54.43|54.36|54.36|2288
1593023100|2020-06-24 18:25:00|54.33|54.49|54.33|54.49|942
1593023400|2020-06-24 18:30:00|54.5|54.52|54.46|54.52|1272
1593023700|2020-06-24 18:35:00|54.51|54.51|54.51|54.51|430
1593024000|2020-06-24 18:40:00|54.47|54.47|54.4|54.4|990
1593024300|2020-06-24 18:45:00|54.4|54.56|54.4|54.54|2144
1593024600|2020-06-24 18:50:00|54.56|54.57|54.48|54.5|3656
1593024900|2020-06-24 18:55:00|54.56|54.61|54.54|54.54|999
1593025200|2020-06-24 19:00:00|54.58|54.66|54.56|54.66|2406
1593025500|2020-06-24 19:05:00|54.57|54.6|54.57|54.6|536
1593025800|2020-06-24 19:10:00|54.62|54.67|54.57|54.67|1999
1593026100|2020-06-24 19:15:00|54.72|54.88|54.71|54.83|3737
1593026400|2020-06-24 19:20:00|54.84|54.85|54.71|54.72|2060
1593026700|2020-06-24 19:25:00|54.73|54.73|54.6|54.61|3354
1593027000|2020-06-24 19:30:00|54.67|54.73|54.64|54.67|3087
1593027300|2020-06-24 19:35:00|54.68|54.76|54.66|54.71|4545
1593027600|2020-06-24 19:40:00|54.7|54.775|54.68|54.775|5739
1593027900|2020-06-24 19:45:00|54.71|54.88|54.71|54.81|5097
1593028200|2020-06-24 19:50:00|54.78|54.78|54.36|54.39|5380
1593028500|2020-06-24 19:55:00|54.43|54.6|54.4|54.49|15475
1593028800|2020-06-24 20:00:00|54.48|54.48|54.48|54.48|3877
1593029700|2020-06-24 20:15:00|54.48|54.48|54.48|54.48|0
1593091800|2020-06-25 13:30:00|54.34|54.845|54.29|54.29|1649
1593092400|2020-06-25 13:40:00|54.41|54.42|54.35|54.42|2573
1593092700|2020-06-25 13:45:00|54.62|54.735|54.45|54.45|2103
1593093000|2020-06-25 13:50:00|54.84|54.84|54.58|54.58|301
1593093300|2020-06-25 13:55:00|54.62|54.88|54.58|54.88|1029
1593093600|2020-06-25 14:00:00|54.9|55.085|54.73|54.73|3548
1593093900|2020-06-25 14:05:00|54.76|54.85|54.47|54.565|4628
1593094200|2020-06-25 14:10:00|54.64|54.84|54.64|54.8|2628
1593094500|2020-06-25 14:15:00|54.84|54.968|54.71|54.88|8699
1593094800|2020-06-25 14:20:00|54.91|55|54.87|54.87|2059
1593095100|2020-06-25 14:25:00|54.86|54.86|54.75|54.75|949
1593095400|2020-06-25 14:30:00|54.76|54.89|54.75|54.78|3282
1593095700|2020-06-25 14:35:00|54.75|54.76|54.625|54.71|2787
1593096000|2020-06-25 14:40:00|54.79|54.79|54.63|54.75|3455
1593096300|2020-06-25 14:45:00|54.8|54.8|54.58|54.58|1610
1593096600|2020-06-25 14:50:00|54.49|54.56|54.415|54.45|3485
1593096900|2020-06-25 14:55:00|54.46|54.54|54.45|54.48|1521
1593097200|2020-06-25 15:00:00|54.47|54.47|54.29|54.29|2378
1593097500|2020-06-25 15:05:00|54.25|54.26|54.15|54.175|3394
1593097800|2020-06-25 15:10:00|54.175|54.205|54.1|54.15|2650
1593098100|2020-06-25 15:15:00|54.23|54.38|54.2|54.38|1400
1593098400|2020-06-25 15:20:00|54.35|54.4|54.33|54.35|2197
1593098700|2020-06-25 15:25:00|54.32|54.35|54.23|54.35|3310
1593099000|2020-06-25 15:30:00|54.32|54.38|54.15|54.15|2934
1593099300|2020-06-25 15:35:00|54.11|54.11|53.86|54.05|3697
1593099600|2020-06-25 15:40:00|54.03|54.1|54.02|54.1|935
1593099900|2020-06-25 15:45:00|54.06|54.205|53.98|54.2|3845
1593100200|2020-06-25 15:50:00|54.2|54.2|54.13|54.13|1532
1593100500|2020-06-25 15:55:00|54.12|54.18|54.1|54.15|2854
1593100800|2020-06-25 16:00:00|54.3|54.345|54.26|54.3|1591
1593101100|2020-06-25 16:05:00|54.35|54.35|54.27|54.27|859
1593101400|2020-06-25 16:10:00|54.29|54.36|54.29|54.3|1422
1593101700|2020-06-25 16:15:00|54.32|54.38|54.32|54.33|1703
1593102000|2020-06-25 16:20:00|54.31|54.398|54.31|54.398|644
1593102300|2020-06-25 16:25:00|54.38|54.38|54.235|54.27|4698
1593102600|2020-06-25 16:30:00|54.28|54.38|54.185|54.38|6261
1593102900|2020-06-25 16:35:00|54.43|54.49|54.43|54.49|1490
1593103200|2020-06-25 16:40:00|54.48|54.74|54.45|54.67|7602
1593103500|2020-06-25 16:45:00|54.75|54.81|54.69|54.71|2245
1593103800|2020-06-25 16:50:00|54.62|54.64|54.47|54.64|1725
1593104100|2020-06-25 16:55:00|54.57|54.57|54.41|54.47|1556
1593104400|2020-06-25 17:00:00|54.42|54.475|54.36|54.475|2779
1593104700|2020-06-25 17:05:00|54.465|54.49|54.26|54.26|2014
1593105000|2020-06-25 17:10:00|54.26|54.26|54.14|54.14|1608
1593105300|2020-06-25 17:15:00|54.19|54.19|54.17|54.17|253
1593105600|2020-06-25 17:20:00|54.17|54.18|54.12|54.12|1273
1593105900|2020-06-25 17:25:00|54.1|54.24|54.03|54.105|3607
1593106200|2020-06-25 17:30:00|54.09|54.09|53.99|54|2020
1593106500|2020-06-25 17:35:00|54.015|54.08|54.015|54.03|3662
1593106800|2020-06-25 17:40:00|54.01|54.03|53.865|53.96|12511
1593107100|2020-06-25 17:45:00|53.95|54.02|53.91|54.02|1400
1593107400|2020-06-25 17:50:00|53.96|53.96|53.91|53.96|1284
1593107700|2020-06-25 17:55:00|53.9|54.015|53.9|54.015|2028
1593108000|2020-06-25 18:00:00|54.01|54.2|53.93|54.2|4081
1593108300|2020-06-25 18:05:00|54.17|54.29|54.17|54.185|1938
1593108600|2020-06-25 18:10:00|54.16|54.26|54.14|54.17|12201
1593108900|2020-06-25 18:15:00|54.155|54.155|54.09|54.12|1455
1593109200|2020-06-25 18:20:00|54.12|54.12|53.71|53.8|4206
1593109500|2020-06-25 18:25:00|53.74|53.865|53.74|53.865|2740
1593109800|2020-06-25 18:30:00|53.84|53.854|53.755|53.845|3094
1593110100|2020-06-25 18:35:00|53.8|53.85|53.77|53.85|2824
1593110400|2020-06-25 18:40:00|53.84|53.915|53.83|53.86|2525
1593110700|2020-06-25 18:45:00|53.86|53.86|53.8|53.83|1182
1593111000|2020-06-25 18:50:00|53.92|53.94|53.9|53.9|1498
1593111300|2020-06-25 18:55:00|53.95|53.985|53.92|53.93|1236
1593111600|2020-06-25 19:00:00|53.93|53.94|53.87|53.915|3745
1593111900|2020-06-25 19:05:00|54.07|54.16|54.07|54.1|2929
1593112200|2020-06-25 19:10:00|54.14|54.14|54.08|54.115|3799
1593112500|2020-06-25 19:15:00|54.1|54.14|54.05|54.14|3850
1593112800|2020-06-25 19:20:00|54.19|54.31|54.175|54.305|2848
1593113100|2020-06-25 19:25:00|54.33|54.465|54.3|54.41|8059
1593113400|2020-06-25 19:30:00|54.38|54.48|54.325|54.47|3045
1593113700|2020-06-25 19:35:00|54.48|54.51|54.38|54.41|5218
1593114000|2020-06-25 19:40:00|54.43|54.56|54.4|54.4|4607
1593114300|2020-06-25 19:45:00|54.46|54.49|54.32|54.37|5842
1593114600|2020-06-25 19:50:00|54.42|54.67|54.41|54.67|6325
1593114900|2020-06-25 19:55:00|54.55|54.91|54.55|54.82|17767
1593115200|2020-06-25 20:00:00|54.89|54.89|54.89|54.89|3076
1593116100|2020-06-25 20:15:00|54.89|54.89|54.89|54.89|0
1593178200|2020-06-26 13:30:00|54.54|55.19|54.39|54.39|0
1593178500|2020-06-26 13:35:00|54.525|54.525|54.525|54.525|1447
1593178800|2020-06-26 13:40:00|54.34|54.54|54.34|54.435|997
1593179100|2020-06-26 13:45:00|54.34|54.34|54.2|54.265|997
1593179400|2020-06-26 13:50:00|54.075|54.34|53.975|53.975|1346
1593180000|2020-06-26 14:00:00|54.25|54.25|54.04|54.07|1157
1593180300|2020-06-26 14:05:00|54.18|54.26|53.98|54.13|2677
1593180600|2020-06-26 14:10:00|54.08|54.08|53.85|53.85|635
1593180900|2020-06-26 14:15:00|53.81|53.81|53.62|53.62|797
1593181200|2020-06-26 14:20:00|53.6|53.6|53.33|53.48|3756
1593181500|2020-06-26 14:25:00|53.56|53.64|53.47|53.6|2290
1593181800|2020-06-26 14:30:00|53.585|53.67|53.42|53.52|2616
1593182100|2020-06-26 14:35:00|53.49|53.51|53.39|53.435|1877
1593182400|2020-06-26 14:40:00|53.435|53.55|53.39|53.39|1525
1593182700|2020-06-26 14:45:00|53.495|53.53|53.2|53.2|11856
1593183000|2020-06-26 14:50:00|53.215|53.47|53.17|53.26|10459
1593183300|2020-06-26 14:55:00|53.23|53.27|53.16|53.16|2446
1593183600|2020-06-26 15:00:00|53.23|53.5|53.23|53.3|6353
1593183900|2020-06-26 15:05:00|53.36|53.55|53.34|53.53|2391
1593184200|2020-06-26 15:10:00|53.49|53.51|53.43|53.51|1713
1593184500|2020-06-26 15:15:00|53.46|53.46|53.35|53.38|2067
1593184800|2020-06-26 15:20:00|53.405|53.42|53.36|53.42|713
1593185100|2020-06-26 15:25:00|53.54|53.54|53.46|53.515|320
1593185400|2020-06-26 15:30:00|53.43|53.47|53.4|53.47|1830
1593185700|2020-06-26 15:35:00|53.47|53.57|53.47|53.57|306
1593186000|2020-06-26 15:40:00|53.57|53.57|53.57|53.57|158
1593186300|2020-06-26 15:45:00|53.57|53.61|53.54|53.585|1050
1593186600|2020-06-26 15:50:00|53.56|53.62|53.56|53.62|300
1593186900|2020-06-26 15:55:00|53.45|53.56|53.45|53.5|3178
1593187200|2020-06-26 16:00:00|53.45|53.5|53.4|53.5|2802
1593187500|2020-06-26 16:05:00|53.55|53.55|53.45|53.45|1484
1593187800|2020-06-26 16:10:00|53.48|53.48|53.435|53.435|895
1593188100|2020-06-26 16:15:00|53.435|53.52|53.39|53.435|4950
1593188400|2020-06-26 16:20:00|53.44|53.47|53.36|53.43|5492
1593188700|2020-06-26 16:25:00|53.54|53.54|53.43|53.51|799
1593189000|2020-06-26 16:30:00|53.48|53.51|53.42|53.5|1033
1593189300|2020-06-26 16:35:00|53.45|53.45|53.41|53.42|735
1593189600|2020-06-26 16:40:00|53.42|53.43|53.37|53.37|2712
1593189900|2020-06-26 16:45:00|53.36|53.36|53.24|53.31|1395
1593190200|2020-06-26 16:50:00|53.36|53.36|53.32|53.32|571
1593190500|2020-06-26 16:55:00|53.4|53.4|53.4|53.4|109
1593190800|2020-06-26 17:00:00|53.43|53.5|53.39|53.39|2146
1593191100|2020-06-26 17:05:00|53.43|53.47|53.375|53.47|508
1593191400|2020-06-26 17:10:00|53.42|53.42|53.375|53.375|600
1593191700|2020-06-26 17:15:00|53.34|53.34|53.3|53.3|920
1593192000|2020-06-26 17:20:00|53.32|53.32|53.27|53.3|604
1593192300|2020-06-26 17:25:00|53.27|53.45|53.27|53.45|2710
1593192600|2020-06-26 17:30:00|53.37|53.37|53.31|53.31|872
1593192900|2020-06-26 17:35:00|53.31|53.315|53.29|53.29|780
1593193200|2020-06-26 17:40:00|53.285|53.309|53.285|53.309|508
1593193500|2020-06-26 17:45:00|53.27|53.27|53.185|53.245|2292
1593193800|2020-06-26 17:50:00|53.3|53.3|53.25|53.27|1022
1593194100|2020-06-26 17:55:00|53.3|53.315|53.3|53.315|701
1593194400|2020-06-26 18:00:00|53.31|53.35|53.26|53.35|1623
1593194700|2020-06-26 18:05:00|53.395|53.395|53.35|53.35|994
1593195000|2020-06-26 18:10:00|53.305|53.38|53.305|53.34|1539
1593195300|2020-06-26 18:15:00|53.32|53.33|53.275|53.31|1123
1593195600|2020-06-26 18:20:00|53.28|53.35|53.28|53.32|1416
1593195900|2020-06-26 18:25:00|53.29|53.326|53.23|53.23|2434
1593196200|2020-06-26 18:30:00|53.28|53.32|53.28|53.32|738
1593196500|2020-06-26 18:35:00|53.27|53.27|53.12|53.12|1606
1593196800|2020-06-26 18:40:00|53.115|53.115|53|53.05|1047
1593197100|2020-06-26 18:45:00|53|53.13|52.85|53.13|6761
1593197400|2020-06-26 18:50:00|53.165|53.165|53.12|53.14|1543
1593197700|2020-06-26 18:55:00|53.11|53.13|53.03|53.11|2090
1593198000|2020-06-26 19:00:00|53.145|53.37|53.145|53.19|1294
1593198300|2020-06-26 19:05:00|53.3|53.3|53.19|53.19|895
1593198600|2020-06-26 19:10:00|53.23|53.3|53.23|53.3|1080
1593198900|2020-06-26 19:15:00|53.3|53.36|53.23|53.27|7878
1593199200|2020-06-26 19:20:00|53.23|53.27|53.2|53.27|1575
1593199500|2020-06-26 19:25:00|53.2|53.37|53.2|53.35|1984
1593199800|2020-06-26 19:30:00|53.4|53.4|53.24|53.25|1990
1593200100|2020-06-26 19:35:00|53.28|53.43|53.28|53.37|3300
1593200400|2020-06-26 19:40:00|53.36|53.46|53.28|53.4|4227
1593200700|2020-06-26 19:45:00|53.42|53.49|53.3|53.3|3369
1593201000|2020-06-26 19:50:00|53.36|53.37|53.17|53.21|8906
1593201300|2020-06-26 19:55:00|53.24|53.47|53.24|53.47|21111
1593201600|2020-06-26 20:00:00|53.4|53.4|53.4|53.4|9911
1593437400|2020-06-29 13:30:00|53.81|53.81|53.78|53.78|0
1593437700|2020-06-29 13:35:00|53.54|53.54|53.46|53.46|504
1593438000|2020-06-29 13:40:00|53.34|53.415|53.105|53.105|1483
1593438300|2020-06-29 13:45:00|53.29|53.29|53.07|53.215|565
1593438600|2020-06-29 13:50:00|53.2|53.2|53.2|53.2|300
1593438900|2020-06-29 13:55:00|53.46|53.56|53.46|53.53|546
1593439500|2020-06-29 14:05:00|53.925|54.76|53.81|54.76|406
1593439800|2020-06-29 14:10:00|53.26|54.33|53.24|53.87|1018
1593440100|2020-06-29 14:15:00|54.707|54.707|53.96|53.96|489
1593440400|2020-06-29 14:20:00|53.4|54.12|53.4|54.12|377
1593440700|2020-06-29 14:25:00|54.045|54.045|54.045|54.045|198
1593441000|2020-06-29 14:30:00|53.9|54.205|53.9|54.205|688
1593441300|2020-06-29 14:35:00|54.12|54.385|54.115|54.385|4200
1593441600|2020-06-29 14:40:00|54.41|54.41|53.95|54.035|6541
1593441900|2020-06-29 14:45:00|54.08|54.08|53.945|54|10705
1593442200|2020-06-29 14:50:00|54.02|54.2|53.935|54.06|12495
1593442500|2020-06-29 14:55:00|54.025|54.28|53.97|54.28|8092
1593442800|2020-06-29 15:00:00|54.245|54.34|54.01|54.153|8209
1593443100|2020-06-29 15:05:00|54.155|54.155|53.975|54.01|9546
1593443400|2020-06-29 15:10:00|53.98|53.98|53.945|53.945|992
1593443700|2020-06-29 15:15:00|53.96|53.98|53.87|53.9|2080
1593444300|2020-06-29 15:25:00|53.97|54.11|53.97|54.11|4718
1593444600|2020-06-29 15:30:00|54.08|54.08|53.905|54.03|6329
1593444900|2020-06-29 15:35:00|54.03|54.17|53.99|54.17|1582
1593445200|2020-06-29 15:40:00|54.26|54.26|54.15|54.15|1459
1593445500|2020-06-29 15:45:00|54.215|54.309|54.12|54.309|2507
1593445800|2020-06-29 15:50:00|54.47|54.66|54.45|54.56|2174
1593446100|2020-06-29 15:55:00|54.52|54.52|54.45|54.49|1042
1593446400|2020-06-29 16:00:00|54.65|54.78|54.65|54.72|868
1593446700|2020-06-29 16:05:00|54.7|54.78|54.67|54.78|1298
1593447000|2020-06-29 16:10:00|54.84|54.88|54.82|54.88|1584
1593447300|2020-06-29 16:15:00|54.91|54.91|54.86|54.86|681
1593447600|2020-06-29 16:20:00|54.99|55.04|54.99|55.03|488
1593447900|2020-06-29 16:25:00|55.05|55.05|54.895|54.895|1999
1593448200|2020-06-29 16:30:00|54.895|55.07|54.895|54.935|4046
1593448500|2020-06-29 16:35:00|55|55|54.92|54.92|214
1593448800|2020-06-29 16:40:00|54.89|54.93|54.88|54.91|1548
1593449400|2020-06-29 16:50:00|54.915|54.96|54.915|54.96|374
1593449700|2020-06-29 16:55:00|54.95|54.95|54.78|54.78|1272
1593450000|2020-06-29 17:00:00|54.67|54.67|54.65|54.66|826
1593450300|2020-06-29 17:05:00|54.62|54.65|54.48|54.49|1516
1593450600|2020-06-29 17:10:00|54.48|54.48|54.48|54.48|1132
1593450900|2020-06-29 17:15:00|54.42|54.42|54.28|54.28|1398
1593451200|2020-06-29 17:20:00|54.25|54.58|54.25|54.58|2971
1593451500|2020-06-29 17:25:00|54.53|54.54|54.49|54.54|1556
1593451800|2020-06-29 17:30:00|54.63|54.63|54.597|54.597|405
1593452100|2020-06-29 17:35:00|54.7|54.73|54.7|54.73|461
1593452400|2020-06-29 17:40:00|54.755|54.755|54.67|54.71|633
1593452700|2020-06-29 17:45:00|54.62|54.62|54.58|54.61|897
1593453000|2020-06-29 17:50:00|54.57|54.61|54.53|54.61|1870
1593453300|2020-06-29 17:55:00|54.607|54.607|54.58|54.58|603
1593453600|2020-06-29 18:00:00|54.59|54.63|54.59|54.63|907
1593453900|2020-06-29 18:05:00|54.61|54.86|54.61|54.86|5860
1593454200|2020-06-29 18:10:00|54.86|54.86|54.83|54.83|1062
1593454500|2020-06-29 18:15:00|54.75|54.81|54.72|54.81|1457
1593454800|2020-06-29 18:20:00|54.78|54.78|54.73|54.73|1154
1593455100|2020-06-29 18:25:00|54.67|54.7|54.61|54.66|1712
1593455400|2020-06-29 18:30:00|54.63|54.64|54.42|54.42|3297
1593455700|2020-06-29 18:35:00|54.47|54.52|54.417|54.417|1715
1593456000|2020-06-29 18:40:00|54.465|54.53|54.465|54.465|569
1593456300|2020-06-29 18:45:00|54.49|54.49|54.395|54.45|1450
1593456900|2020-06-29 18:55:00|54.55|54.56|54.55|54.56|237
1593457200|2020-06-29 19:00:00|54.583|54.583|54.42|54.42|1249
1593457500|2020-06-29 19:05:00|54.45|54.455|54.42|54.43|834
1593457800|2020-06-29 19:10:00|54.438|54.57|54.41|54.57|3171
1593458100|2020-06-29 19:15:00|54.62|54.69|54.595|54.69|1985
1593458400|2020-06-29 19:20:00|54.74|54.8|54.74|54.8|467
1593458700|2020-06-29 19:25:00|54.74|54.86|54.74|54.86|755
1593459000|2020-06-29 19:30:00|54.765|54.85|54.765|54.85|1691
1593459300|2020-06-29 19:35:00|54.77|54.81|54.71|54.8|2541
1593459600|2020-06-29 19:40:00|54.72|54.72|54.63|54.63|632
1593459900|2020-06-29 19:45:00|54.635|54.635|54.635|54.635|669
1593460200|2020-06-29 19:50:00|54.645|54.775|54.645|54.775|6097
1593460500|2020-06-29 19:55:00|54.72|54.72|54.56|54.57|20995
1593460800|2020-06-29 20:00:00|54.57|54.59|54.57|54.59|8987
1593461700|2020-06-29 20:15:00|54.59|54.59|54.59|54.59|0
1593523800|2020-06-30 13:30:00|54.74|54.74|54.74|54.74|517
1593524100|2020-06-30 13:35:00|54.61|54.75|54.61|54.75|256
1593524400|2020-06-30 13:40:00|54.73|54.73|54.73|54.73|465
1593524700|2020-06-30 13:45:00|54.73|54.73|54.51|54.51|1273
1593525000|2020-06-30 13:50:00|54.47|54.52|54.38|54.52|1966
1593525300|2020-06-30 13:55:00|54.58|54.58|54.58|54.58|242
1593525900|2020-06-30 14:05:00|54.43|54.73|54.43|54.48|1147
1593526200|2020-06-30 14:10:00|54.53|54.53|54.53|54.53|210
1593526500|2020-06-30 14:15:00|54.56|54.56|54.5|54.51|400
1593526800|2020-06-30 14:20:00|54.53|54.53|54.53|54.53|851
1593527100|2020-06-30 14:25:00|54.6|54.65|54.46|54.46|3202
1593527700|2020-06-30 14:35:00|54.36|54.37|54.28|54.28|1743
1593528000|2020-06-30 14:40:00|54.32|54.56|54.32|54.51|1356
1593528300|2020-06-30 14:45:00|54.54|54.54|54.52|54.52|401
1593528600|2020-06-30 14:50:00|54.58|54.91|54.58|54.91|1013
1593528900|2020-06-30 14:55:00|54.91|55.06|54.91|55.06|1004
1593529200|2020-06-30 15:00:00|55.25|55.46|55.25|55.46|299
1593529500|2020-06-30 15:05:00|55.36|55.46|55.24|55.36|2890
1593529800|2020-06-30 15:10:00|55.27|55.315|55.21|55.21|962
1593530100|2020-06-30 15:15:00|55.21|55.37|55.21|55.37|4347
1593530400|2020-06-30 15:20:00|55.37|55.37|55.13|55.13|2772
1593530700|2020-06-30 15:25:00|55.01|55.05|54.92|55.04|1321
1593531000|2020-06-30 15:30:00|54.97|55|54.755|54.755|2415
1593531300|2020-06-30 15:35:00|54.68|54.85|54.58|54.85|1695
1593531600|2020-06-30 15:40:00|54.77|54.77|54.77|54.77|102
1593531900|2020-06-30 15:45:00|54.89|55|54.84|54.95|1296
1593532200|2020-06-30 15:50:00|54.94|54.94|54.94|54.94|264
1593532500|2020-06-30 15:55:00|55.04|55.145|55.04|55.08|1164
1593532800|2020-06-30 16:00:00|55.12|55.13|55.11|55.13|1461
1593533100|2020-06-30 16:05:00|55.18|55.18|55.16|55.16|311
1593533400|2020-06-30 16:10:00|55.21|55.35|55.21|55.28|8516
1593533700|2020-06-30 16:15:00|55.23|55.23|55.03|55.03|1559
1593534000|2020-06-30 16:20:00|55.12|55.12|55.07|55.07|761
1593534300|2020-06-30 16:25:00|55.01|55.01|54.9|54.9|1004
1593534600|2020-06-30 16:30:00|55.005|55.01|54.89|54.89|3583
1593534900|2020-06-30 16:35:00|54.88|54.96|54.88|54.94|2031
1593535200|2020-06-30 16:40:00|54.98|54.98|54.86|54.86|639
1593535500|2020-06-30 16:45:00|54.85|54.85|54.85|54.85|587
1593535800|2020-06-30 16:50:00|54.97|54.97|54.92|54.92|1222
1593536100|2020-06-30 16:55:00|54.91|54.92|54.88|54.88|848
1593536400|2020-06-30 17:00:00|54.87|55.13|54.86|54.99|4355
1593536700|2020-06-30 17:05:00|54.94|54.94|54.87|54.87|511
1593537000|2020-06-30 17:10:00|54.89|54.935|54.89|54.935|307
1593537300|2020-06-30 17:15:00|54.98|54.98|54.98|54.98|325
1593537600|2020-06-30 17:20:00|55.06|55.06|54.99|54.99|400
1593537900|2020-06-30 17:25:00|54.99|55.06|54.97|55|2040
1593538200|2020-06-30 17:30:00|54.98|54.995|54.96|54.96|1241
1593538500|2020-06-30 17:35:00|54.955|54.955|54.93|54.93|468
1593538800|2020-06-30 17:40:00|54.93|54.95|54.89|54.89|765
1593539100|2020-06-30 17:45:00|54.92|54.92|54.92|54.92|200
1593539400|2020-06-30 17:50:00|54.945|55.03|54.945|55.03|1864
1593539700|2020-06-30 17:55:00|55.025|55.09|55|55|2253
1593540000|2020-06-30 18:00:00|54.87|55.1|54.87|55.1|1351
1593540300|2020-06-30 18:05:00|55.14|55.15|55.14|55.15|225
1593540600|2020-06-30 18:10:00|55.12|55.38|55.06|55.36|4260
1593540900|2020-06-30 18:15:00|55.31|55.335|55.29|55.29|1988
1593541200|2020-06-30 18:20:00|55.3|55.3|55.3|55.3|102
1593541500|2020-06-30 18:25:00|55.32|55.37|55.32|55.33|1439
1593541800|2020-06-30 18:30:00|55.3|55.43|55.15|55.43|4557
1593542100|2020-06-30 18:35:00|55.44|55.44|55.31|55.31|2360
1593542400|2020-06-30 18:40:00|55.32|55.32|55.27|55.3|2528
1593542700|2020-06-30 18:45:00|55.29|55.29|55.24|55.24|1030
1593543000|2020-06-30 18:50:00|55.21|55.24|55.205|55.24|785
1593543300|2020-06-30 18:55:00|55.24|55.31|55.22|55.31|1219
1593543600|2020-06-30 19:00:00|55.24|55.24|55.11|55.11|887
1593543900|2020-06-30 19:05:00|55.18|55.19|55.15|55.17|595
1593544200|2020-06-30 19:10:00|55.196|55.27|55.196|55.27|281
1593544500|2020-06-30 19:15:00|55.283|55.36|55.275|55.305|1203
1593544800|2020-06-30 19:20:00|55.37|55.6|55.37|55.6|1927
1593545100|2020-06-30 19:25:00|55.56|55.7|55.315|55.315|6957
1593545400|2020-06-30 19:30:00|55.315|55.4|55.26|55.37|1227
1593545700|2020-06-30 19:35:00|55.34|55.34|55.21|55.21|2130
1593546000|2020-06-30 19:40:00|55.175|55.28|55.175|55.27|3812
1593546300|2020-06-30 19:45:00|55.26|55.32|55.11|55.14|5967
1593546600|2020-06-30 19:50:00|55.16|55.17|55.06|55.1|7291
1593546900|2020-06-30 19:55:00|55.1|55.1|54.97|54.99|16893
1593547200|2020-06-30 20:00:00|54.98|54.98|54.98|54.98|0
1593548100|2020-06-30 20:15:00|54.98|54.98|54.98|54.98|0
1593551700|2020-06-30 21:15:00|54.98|54.98|54.98|54.98|0
1593610200|2020-07-01 13:30:00|54.73|55|54.73|54.98|31428
1593610500|2020-07-01 13:35:00|54.98|55|54.64|54.85|40407
1593610800|2020-07-01 13:40:00|54.775|55.195|54.775|55.195|28040
1593611100|2020-07-01 13:45:00|55.32|55.76|55.29|55.76|2121
1593611400|2020-07-01 13:50:00|55.25|55.455|55.125|55.16|1668
1593611700|2020-07-01 13:55:00|55|55.15|54.77|54.8|6655
1593612000|2020-07-01 14:00:00|54.94|55.18|54.74|55.13|2785
1593612300|2020-07-01 14:05:00|55.06|55.13|55.06|55.13|868
1593612600|2020-07-01 14:10:00|55.2|55.415|55.18|55.34|945
1593612900|2020-07-01 14:15:00|55.32|55.36|55.32|55.36|684
1593613500|2020-07-01 14:25:00|55.025|55.025|55.025|55.025|522
1593613800|2020-07-01 14:30:00|54.99|54.99|54.99|54.99|251
1593614100|2020-07-01 14:35:00|54.81|54.86|54.68|54.86|2020
1593614400|2020-07-01 14:40:00|54.87|54.87|54.71|54.75|4379
1593614700|2020-07-01 14:45:00|54.75|54.8|54.72|54.72|2515
1593615000|2020-07-01 14:50:00|54.79|54.81|54.72|54.75|1193
1593615300|2020-07-01 14:55:00|54.837|54.837|54.74|54.78|1857
1593615600|2020-07-01 15:00:00|54.84|54.84|54.715|54.795|3631
1593615900|2020-07-01 15:05:00|54.747|54.76|54.67|54.76|2974
1593616200|2020-07-01 15:10:00|54.75|54.85|54.68|54.85|3264
1593616800|2020-07-01 15:20:00|54.77|54.94|54.77|54.93|2068
1593617100|2020-07-01 15:25:00|54.86|54.92|54.86|54.86|3972
1593617400|2020-07-01 15:30:00|54.78|54.78|54.78|54.78|184
1593617700|2020-07-01 15:35:00|54.8|54.86|54.77|54.77|631
1593618000|2020-07-01 15:40:00|54.865|54.92|54.865|54.92|345
1593618300|2020-07-01 15:45:00|54.905|55|54.87|55|1184
1593618600|2020-07-01 15:50:00|55.07|55.08|54.9|55.08|4347
1593618900|2020-07-01 15:55:00|54.97|54.97|54.86|54.86|1424
1593619200|2020-07-01 16:00:00|54.93|54.94|54.89|54.89|472
1593619500|2020-07-01 16:05:00|55|55|55|55|100
1593619800|2020-07-01 16:10:00|55|55.01|54.94|54.985|1377
1593620100|2020-07-01 16:15:00|54.985|54.99|54.87|54.87|1111
1593620400|2020-07-01 16:20:00|54.87|54.87|54.82|54.84|582
1593620700|2020-07-01 16:25:00|54.85|54.92|54.85|54.86|483
1593621000|2020-07-01 16:30:00|54.84|54.84|54.83|54.83|557
1593621300|2020-07-01 16:35:00|54.695|54.695|54.62|54.62|736
1593621600|2020-07-01 16:40:00|54.63|54.63|54.6|54.6|597
1593621900|2020-07-01 16:45:00|54.58|54.58|54.44|54.55|1645
1593622200|2020-07-01 16:50:00|54.53|54.55|54.43|54.55|1713
1593622800|2020-07-01 17:00:00|54.49|54.55|54.49|54.55|946
1593623700|2020-07-01 17:15:00|54.55|54.645|54.53|54.645|2089
1593624300|2020-07-01 17:25:00|54.74|54.74|54.74|54.74|101
1593624600|2020-07-01 17:30:00|54.71|54.847|54.7|54.847|1221
1593624900|2020-07-01 17:35:00|54.88|54.88|54.76|54.76|436
1593625200|2020-07-01 17:40:00|54.77|54.8|54.75|54.75|986
1593625500|2020-07-01 17:45:00|54.71|54.755|54.67|54.755|969
1593625800|2020-07-01 17:50:00|54.82|54.83|54.82|54.83|230
1593626100|2020-07-01 17:55:00|54.77|54.81|54.76|54.81|486
1593626400|2020-07-01 18:00:00|54.82|54.98|54.82|54.98|742
1593626700|2020-07-01 18:05:00|54.89|54.99|54.84|54.99|692
1593627000|2020-07-01 18:10:00|54.89|54.89|54.86|54.86|1102
1593627300|2020-07-01 18:15:00|54.87|54.89|54.86|54.86|438
1593627600|2020-07-01 18:20:00|54.889|54.97|54.81|54.81|1926
1593627900|2020-07-01 18:25:00|54.8|54.96|54.8|54.96|1716
1593628200|2020-07-01 18:30:00|55|55|54.82|54.82|5538
1593628500|2020-07-01 18:35:00|54.75|54.75|54.75|54.75|132
1593628800|2020-07-01 18:40:00|54.75|54.75|54.69|54.69|834
1593629100|2020-07-01 18:45:00|54.83|54.83|54.83|54.83|330
1593629400|2020-07-01 18:50:00|54.75|54.8|54.7|54.8|868
1593630000|2020-07-01 19:00:00|54.68|54.87|54.68|54.87|1475
1593630600|2020-07-01 19:10:00|54.88|55|54.845|54.96|11938
1593630900|2020-07-01 19:15:00|54.88|54.88|54.88|54.88|934
1593631200|2020-07-01 19:20:00|54.885|54.92|54.885|54.92|450
1593631500|2020-07-01 19:25:00|54.96|54.96|54.96|54.96|466
1593631800|2020-07-01 19:30:00|55|55|54.95|54.95|2588
1593632100|2020-07-01 19:35:00|54.98|54.98|54.87|54.98|1965
1593632400|2020-07-01 19:40:00|54.97|54.99|54.92|54.94|1180
1593632700|2020-07-01 19:45:00|54.9|55|54.9|54.955|2713
1593633000|2020-07-01 19:50:00|54.92|54.92|54.87|54.87|8072
1593633300|2020-07-01 19:55:00|54.88|54.89|54.67|54.74|13593
1593633600|2020-07-01 20:00:00|54.71|54.71|54.71|54.71|5903
1593634500|2020-07-01 20:15:00|54.71|54.71|54.71|54.71|0
1593696600|2020-07-02 13:30:00|55|55.485|54.9|55.48|10759
1593696900|2020-07-02 13:35:00|55.63|55.63|55.52|55.58|930
1593697200|2020-07-02 13:40:00|55.44|55.54|55.44|55.54|300
1593697500|2020-07-02 13:45:00|55.44|55.44|55.43|55.44|672
1593697800|2020-07-02 13:50:00|55.41|55.41|55.41|55.41|112
1593698100|2020-07-02 13:55:00|55.515|55.515|55.515|55.515|146
1593698400|2020-07-02 14:00:00|55.4|55.58|55.36|55.515|1515
1593699000|2020-07-02 14:10:00|55.53|55.54|55.53|55.54|300
1593699300|2020-07-02 14:15:00|55.61|55.69|55.61|55.69|317
1593699600|2020-07-02 14:20:00|55.58|55.58|55.56|55.56|472
1593699900|2020-07-02 14:25:00|55.45|55.45|55.24|55.315|1038
1593700200|2020-07-02 14:30:00|55.23|55.4|55.23|55.33|1363
1593700500|2020-07-02 14:35:00|55.305|55.305|55.305|55.305|175
1593700800|2020-07-02 14:40:00|55.37|55.41|55.37|55.41|897
1593701100|2020-07-02 14:45:00|55.41|55.41|55.14|55.305|1519
1593701400|2020-07-02 14:50:00|55.13|55.13|55.09|55.09|489
1593701700|2020-07-02 14:55:00|54.99|54.99|54.99|54.99|303
1593702000|2020-07-02 15:00:00|54.92|54.92|54.665|54.71|1053
1593702300|2020-07-02 15:05:00|54.8|54.97|54.77|54.91|920
1593702600|2020-07-02 15:10:00|54.75|54.75|54.64|54.745|2330
1593702900|2020-07-02 15:15:00|54.66|54.88|54.63|54.88|4083
1593703200|2020-07-02 15:20:00|55.115|55.115|55.115|55.115|0
1593703500|2020-07-02 15:25:00|55.145|55.19|55.03|55.03|32108
1593703800|2020-07-02 15:30:00|55.05|55.065|55.01|55.065|709
1593704100|2020-07-02 15:35:00|55.07|55.07|55.02|55.02|1327
1593704400|2020-07-02 15:40:00|55|55.08|54.99|55.05|811
1593704700|2020-07-02 15:45:00|55.14|55.14|55.14|55.14|302
1593705000|2020-07-02 15:50:00|55.09|55.09|55.01|55.01|325
1593705600|2020-07-02 16:00:00|55|55|54.78|54.78|1206
1593705900|2020-07-02 16:05:00|54.85|54.9|54.85|54.85|1265
1593706200|2020-07-02 16:10:00|54.945|54.945|54.945|54.945|199
1593706500|2020-07-02 16:15:00|54.929|54.94|54.929|54.94|398
1593706800|2020-07-02 16:20:00|54.88|54.88|54.82|54.82|614
1593707100|2020-07-02 16:25:00|54.805|54.81|54.805|54.81|321
1593707400|2020-07-02 16:30:00|54.88|54.9|54.83|54.88|1939
1593707700|2020-07-02 16:35:00|54.76|54.76|54.76|54.76|268
1593708000|2020-07-02 16:40:00|54.765|54.765|54.75|54.75|350
1593708300|2020-07-02 16:45:00|54.74|54.74|54.74|54.74|200
1593708600|2020-07-02 16:50:00|54.745|54.795|54.71|54.71|814
1593708900|2020-07-02 16:55:00|54.72|54.81|54.71|54.775|1380
1593709200|2020-07-02 17:00:00|54.77|54.82|54.73|54.82|3209
1593709500|2020-07-02 17:05:00|54.82|54.95|54.82|54.83|768
1593709800|2020-07-02 17:10:00|54.99|55.08|54.86|54.93|517
1593710100|2020-07-02 17:15:00|55.05|55.07|54.93|55.07|615
1593710700|2020-07-02 17:25:00|55.05|55.07|55.05|55.07|301
1593711000|2020-07-02 17:30:00|55.19|55.22|55.14|55.22|2917
1593711300|2020-07-02 17:35:00|55.23|55.35|55.23|55.31|1001
1593711600|2020-07-02 17:40:00|55.39|55.39|55.39|55.39|196
1593712200|2020-07-02 17:50:00|55.41|55.55|55.38|55.55|1672
1593712500|2020-07-02 17:55:00|55.515|55.515|55.32|55.32|1170
1593713100|2020-07-02 18:05:00|55.42|55.42|55.34|55.34|634
1593713400|2020-07-02 18:10:00|55.4|55.43|55.39|55.41|1000
1593713700|2020-07-02 18:15:00|55.38|55.44|55.38|55.44|321
1593714000|2020-07-02 18:20:00|55.41|55.44|55.36|55.44|2400
1593714300|2020-07-02 18:25:00|55.47|55.51|55.46|55.51|973
1593714600|2020-07-02 18:30:00|55.61|55.61|55.61|55.61|461
1593714900|2020-07-02 18:35:00|55.5|55.53|55.5|55.53|880
1593715200|2020-07-02 18:40:00|55.59|55.63|55.555|55.59|2037
1593715500|2020-07-02 18:45:00|55.6|55.77|55.6|55.77|1053
1593715800|2020-07-02 18:50:00|55.65|55.87|55.65|55.76|3141
1593716100|2020-07-02 18:55:00|55.66|55.86|55.6|55.83|2373
1593716400|2020-07-02 19:00:00|55.86|55.9|55.69|55.72|3695
1593716700|2020-07-02 19:05:00|55.7|55.86|55.7|55.8|2486
1593717000|2020-07-02 19:10:00|55.8|55.8|55.62|55.66|2823
1593717300|2020-07-02 19:15:00|55.66|55.72|55.55|55.645|5028
1593717600|2020-07-02 19:20:00|55.65|55.83|55.62|55.83|1552
1593717900|2020-07-02 19:25:00|55.7|55.8|55.67|55.76|1739
1593718200|2020-07-02 19:30:00|55.78|55.88|55.7|55.76|2591
1593718500|2020-07-02 19:35:00|55.8|55.81|55.73|55.81|3073
1593718800|2020-07-02 19:40:00|55.82|55.83|55.58|55.65|4864
1593719100|2020-07-02 19:45:00|55.66|55.72|55.61|55.62|9790
1593719400|2020-07-02 19:50:00|55.63|55.66|55.515|55.515|10796
1593719700|2020-07-02 19:55:00|55.51|55.71|55.45|55.71|15410
1593720000|2020-07-02 20:00:00|55.69|55.69|55.69|55.69|5391
1593720900|2020-07-02 20:15:00|55.69|55.69|55.69|55.69|0
1594042200|2020-07-06 13:30:00|56.53|56.69|56.27|56.515|2274
1594042500|2020-07-06 13:35:00|56.185|56.185|56.18|56.18|272
1594042800|2020-07-06 13:40:00|56.59|56.59|56.12|56.12|719
1594043100|2020-07-06 13:45:00|56.45|56.45|56.29|56.29|1335
1594043700|2020-07-06 13:55:00|56.29|56.4|56.17|56.37|810
1594044000|2020-07-06 14:00:00|56.37|56.72|56.37|56.53|2702
1594044600|2020-07-06 14:10:00|56.61|56.61|56.29|56.29|1087
1594044900|2020-07-06 14:15:00|56.295|56.295|56.295|56.295|574
1594045200|2020-07-06 14:20:00|56.37|56.39|56.37|56.39|320
1594045500|2020-07-06 14:25:00|56.305|56.305|55.87|55.965|6708
1594045800|2020-07-06 14:30:00|55.99|56.07|55.91|55.98|2621
1594046100|2020-07-06 14:35:00|56.019|56.04|55.93|55.94|2503
1594046400|2020-07-06 14:40:00|55.92|55.94|55.79|55.94|1255
1594046700|2020-07-06 14:45:00|55.97|56.09|55.97|56.03|1638
1594047000|2020-07-06 14:50:00|56.13|56.16|56.13|56.16|585
1594047300|2020-07-06 14:55:00|56.2|56.2|56.2|56.2|412
1594047600|2020-07-06 15:00:00|56.11|56.11|56.11|56.11|856
1594048200|2020-07-06 15:10:00|56.16|56.24|56.16|56.19|991
1594048500|2020-07-06 15:15:00|56.16|56.16|56.16|56.16|288
1594049100|2020-07-06 15:25:00|56.12|56.18|56.12|56.16|669
1594049400|2020-07-06 15:30:00|56.11|56.14|56.11|56.125|1350
1594049700|2020-07-06 15:35:00|56.18|56.36|56.18|56.3|1301
1594050000|2020-07-06 15:40:00|56.29|56.29|56.24|56.25|1434
1594050600|2020-07-06 15:50:00|56.27|56.27|56.18|56.18|459
1594050900|2020-07-06 15:55:00|56.16|56.19|56.09|56.19|1980
1594051200|2020-07-06 16:00:00|56.2|56.202|56.2|56.202|599
1594051500|2020-07-06 16:05:00|56.215|56.215|56.16|56.2|966
1594051800|2020-07-06 16:10:00|56.2|56.2|56.2|56.2|505
1594052400|2020-07-06 16:20:00|56.18|56.185|56.05|56.09|1593
1594052700|2020-07-06 16:25:00|56.091|56.18|56.07|56.07|2260
1594053000|2020-07-06 16:30:00|56.085|56.085|56.07|56.07|783
1594053600|2020-07-06 16:40:00|56.1|56.1|56.05|56.1|2860
1594053900|2020-07-06 16:45:00|56.09|56.16|56.09|56.16|726
1594054200|2020-07-06 16:50:00|56.15|56.15|56.14|56.14|348
1594054500|2020-07-06 16:55:00|56.15|56.15|56.08|56.08|935
1594055100|2020-07-06 17:05:00|56.07|56.07|56.05|56.05|901
1594055400|2020-07-06 17:10:00|56.07|56.12|56.055|56.08|1693
1594055700|2020-07-06 17:15:00|56.06|56.1|56.06|56.08|471
1594056000|2020-07-06 17:20:00|56.09|56.09|56|56|801
1594056300|2020-07-06 17:25:00|56|56|56|56|556
1594056900|2020-07-06 17:35:00|56.06|56.06|55.91|55.91|953
1594057800|2020-07-06 17:50:00|55.94|55.98|55.94|55.98|384
1594058100|2020-07-06 17:55:00|56.01|56.07|56.01|56.05|650
1594058400|2020-07-06 18:00:00|56|56|55.95|55.955|1327
1594058700|2020-07-06 18:05:00|55.91|55.91|55.88|55.88|503
1594059000|2020-07-06 18:10:00|55.84|55.84|55.79|55.79|512
1594059300|2020-07-06 18:15:00|55.81|55.81|55.785|55.785|273
1594059600|2020-07-06 18:20:00|55.82|55.92|55.82|55.86|3476
1594059900|2020-07-06 18:25:00|55.84|55.84|55.75|55.75|945
1594060200|2020-07-06 18:30:00|55.835|55.869|55.835|55.869|745
1594060500|2020-07-06 18:35:00|55.85|55.85|55.81|55.81|481
1594060800|2020-07-06 18:40:00|55.78|55.78|55.78|55.78|291
1594061100|2020-07-06 18:45:00|55.69|55.69|55.69|55.69|210
1594061400|2020-07-06 18:50:00|55.59|55.68|55.59|55.68|915
1594061700|2020-07-06 18:55:00|55.7|55.7|55.66|55.66|1332
1594062000|2020-07-06 19:00:00|55.68|55.68|55.64|55.65|763
1594062300|2020-07-06 19:05:00|55.7|55.8|55.7|55.8|2357
1594062600|2020-07-06 19:10:00|55.79|55.83|55.66|55.66|905
1594063200|2020-07-06 19:20:00|55.67|55.69|55.67|55.69|1289
1594063500|2020-07-06 19:25:00|55.64|55.64|55.565|55.565|1064
1594063800|2020-07-06 19:30:00|55.57|55.59|55.44|55.46|4302
1594064100|2020-07-06 19:35:00|55.46|55.46|55.38|55.42|1110
1594064400|2020-07-06 19:40:00|55.45|55.45|55.39|55.4|1989
1594064700|2020-07-06 19:45:00|55.4|55.425|55.381|55.39|3302
1594065000|2020-07-06 19:50:00|55.39|55.42|55.37|55.41|3854
1594065300|2020-07-06 19:55:00|55.52|55.7|55.408|55.7|14520
1594065600|2020-07-06 20:00:00|55.7|55.7|55.7|55.7|3023
1594128600|2020-07-07 13:30:00|55.38|55.38|55.38|55.38|0
1594130100|2020-07-07 13:55:00|55.4|55.4|55.4|55.4|2434
1594130400|2020-07-07 14:00:00|55.39|55.69|55.39|55.53|1401
1594130700|2020-07-07 14:05:00|55.52|55.52|55.43|55.44|1379
1594131600|2020-07-07 14:20:00|55.57|55.58|55.46|55.52|905
1594131900|2020-07-07 14:25:00|55.5|55.5|55.48|55.48|658
1594132200|2020-07-07 14:30:00|55.46|55.6|55.43|55.6|5146
1594132500|2020-07-07 14:35:00|55.57|55.66|55.57|55.57|1024
1594132800|2020-07-07 14:40:00|55.51|55.51|55.5|55.5|200
1594133100|2020-07-07 14:45:00|55.5|55.5|55.36|55.47|3688
1594133400|2020-07-07 14:50:00|55.47|55.73|55.47|55.73|1007
1594133700|2020-07-07 14:55:00|55.65|55.78|55.65|55.77|333
1594134000|2020-07-07 15:00:00|55.66|55.67|55.65|55.65|865
1594134300|2020-07-07 15:05:00|55.54|55.54|55.53|55.53|446
1594134600|2020-07-07 15:10:00|55.58|55.58|55.48|55.55|1691
1594134900|2020-07-07 15:15:00|55.51|55.66|55.5|55.66|606
1594135200|2020-07-07 15:20:00|55.67|55.7|55.65|55.688|961
1594135800|2020-07-07 15:30:00|55.475|55.53|55.475|55.53|1515
1594136100|2020-07-07 15:35:00|55.525|55.525|55.33|55.44|3178
1594136400|2020-07-07 15:40:00|55.32|55.46|55.32|55.34|4714
1594136700|2020-07-07 15:45:00|55.51|55.6|55.51|55.6|278
1594137000|2020-07-07 15:50:00|55.59|55.68|55.59|55.63|566
1594137300|2020-07-07 15:55:00|55.55|55.55|55.48|55.55|807
1594137600|2020-07-07 16:00:00|55.575|55.64|55.575|55.64|332
1594137900|2020-07-07 16:05:00|55.55|55.56|55.51|55.51|567
1594138200|2020-07-07 16:10:00|55.45|55.45|55.37|55.37|614
1594138500|2020-07-07 16:15:00|55.39|55.41|55.34|55.4|2369
1594138800|2020-07-07 16:20:00|55.34|55.36|55.33|55.33|560
1594139100|2020-07-07 16:25:00|55.38|55.43|55.38|55.43|430
1594139400|2020-07-07 16:30:00|55.43|55.43|55.38|55.41|1052
1594139700|2020-07-07 16:35:00|55.41|55.41|55.335|55.365|502
1594140000|2020-07-07 16:40:00|55.32|55.35|55.31|55.31|543
1594140300|2020-07-07 16:45:00|55.325|55.46|55.325|55.46|849
1594140600|2020-07-07 16:50:00|55.35|55.43|55.295|55.385|4767
1594140900|2020-07-07 16:55:00|55.33|55.46|55.32|55.46|1871
1594141200|2020-07-07 17:00:00|55.36|55.36|55.34|55.35|939
1594141500|2020-07-07 17:05:00|55.33|55.42|55.32|55.33|5237
1594141800|2020-07-07 17:10:00|55.31|55.31|55.25|55.25|910
1594142100|2020-07-07 17:15:00|55.25|55.38|55.25|55.38|517
1594142400|2020-07-07 17:20:00|55.37|55.37|55.31|55.31|589
1594142700|2020-07-07 17:25:00|55.28|55.305|55.24|55.24|1658
1594143000|2020-07-07 17:30:00|55.29|55.31|55.29|55.31|321
1594143300|2020-07-07 17:35:00|55.3|55.305|55.3|55.305|208
1594143600|2020-07-07 17:40:00|55.31|55.34|55.3|55.34|1008
1594143900|2020-07-07 17:45:00|55.34|55.44|55.305|55.37|2016
1594144200|2020-07-07 17:50:00|55.44|55.44|55.44|55.44|331
1594144500|2020-07-07 17:55:00|55.322|55.44|55.322|55.44|481
1594144800|2020-07-07 18:00:00|55.37|55.37|55.3|55.3|358
1594145100|2020-07-07 18:05:00|55.295|55.31|55.29|55.31|1254
1594145400|2020-07-07 18:10:00|55.34|55.34|55.34|55.34|102
1594145700|2020-07-07 18:15:00|55.305|55.305|55.305|55.305|314
1594146000|2020-07-07 18:20:00|55.255|55.255|55.255|55.255|202
1594146300|2020-07-07 18:25:00|55.26|55.26|55.12|55.12|606
1594146600|2020-07-07 18:30:00|55.12|55.21|55.12|55.19|5091
1594146900|2020-07-07 18:35:00|55.12|55.24|55.12|55.2|1441
1594147200|2020-07-07 18:40:00|55.17|55.2|55.14|55.18|933
1594147500|2020-07-07 18:45:00|55.26|55.27|55.26|55.27|211
1594147800|2020-07-07 18:50:00|55.27|55.27|55.17|55.17|872
1594148100|2020-07-07 18:55:00|55.21|55.22|55.21|55.22|811
1594148400|2020-07-07 19:00:00|55.15|55.15|55.09|55.09|853
1594148700|2020-07-07 19:05:00|55.16|55.16|55.06|55.11|3273
1594149000|2020-07-07 19:10:00|55.18|55.18|55.07|55.17|2167
1594149300|2020-07-07 19:15:00|55.15|55.2|55.06|55.2|5333
1594149600|2020-07-07 19:20:00|55.23|55.36|55.22|55.35|1740
1594149900|2020-07-07 19:25:00|55.28|55.28|55.21|55.21|597
1594150200|2020-07-07 19:30:00|55.19|55.195|55.1|55.11|2060
1594150500|2020-07-07 19:35:00|55.13|55.13|54.96|55.055|7374
1594150800|2020-07-07 19:40:00|54.99|54.99|54.87|54.87|2880
1594151100|2020-07-07 19:45:00|54.84|54.84|54.47|54.47|3907
1594151400|2020-07-07 19:50:00|54.51|54.665|54.39|54.665|3103
1594151700|2020-07-07 19:55:00|54.74|54.75|54.48|54.48|10599
1594152000|2020-07-07 20:00:00|54.48|54.48|54.48|54.48|6390
1594152900|2020-07-07 20:15:00|54.38|54.48|54.38|54.48|0
1594215000|2020-07-08 13:30:00|54.76|54.76|54.76|54.76|432
1594215600|2020-07-08 13:40:00|54.76|54.76|54.76|54.76|719
1594216500|2020-07-08 13:55:00|55|55.055|55|55|616
1594216800|2020-07-08 14:00:00|55.085|55.085|54.94|54.94|343
1594217100|2020-07-08 14:05:00|55.15|55.15|55.15|55.15|188
1594217400|2020-07-08 14:10:00|54.99|54.99|54.95|54.95|273
1594217700|2020-07-08 14:15:00|54.97|54.97|54.97|54.97|273
1594218300|2020-07-08 14:25:00|54.78|54.78|54.68|54.68|752
1594218600|2020-07-08 14:30:00|54.73|54.85|54.68|54.69|887
1594218900|2020-07-08 14:35:00|54.69|54.89|54.69|54.89|475
1594219200|2020-07-08 14:40:00|55|55.09|54.75|54.75|1663
1594219500|2020-07-08 14:45:00|54.84|55.08|54.84|54.99|4901
1594219800|2020-07-08 14:50:00|55.04|55.04|55|55|420
1594220100|2020-07-08 14:55:00|55.12|55.25|55.12|55.24|1031
1594220400|2020-07-08 15:00:00|55.18|55.18|55.1|55.1|446
1594220700|2020-07-08 15:05:00|54.9|54.9|54.71|54.85|1137
1594221000|2020-07-08 15:10:00|54.93|54.95|54.845|54.85|781
1594221300|2020-07-08 15:15:00|54.86|54.99|54.84|54.84|2467
1594221600|2020-07-08 15:20:00|54.8|54.86|54.8|54.85|842
1594221900|2020-07-08 15:25:00|54.85|54.97|54.83|54.9|2010
1594222200|2020-07-08 15:30:00|54.99|55.13|54.98|55.12|2276
1594222500|2020-07-08 15:35:00|55.15|55.195|55.14|55.195|1568
1594222800|2020-07-08 15:40:00|55.2|55.2|55.115|55.115|1984
1594223100|2020-07-08 15:45:00|55.15|55.26|55.09|55.11|2601
1594223400|2020-07-08 15:50:00|55.14|55.3|55.14|55.18|1717
1594223700|2020-07-08 15:55:00|55.16|55.21|55.11|55.195|2899
1594224000|2020-07-08 16:00:00|55.22|55.22|55.12|55.12|2401
1594224300|2020-07-08 16:05:00|55.17|55.2|55.17|55.17|915
1594224600|2020-07-08 16:10:00|55.2|55.225|55.165|55.175|3226
1594224900|2020-07-08 16:15:00|55.175|55.225|55.175|55.225|1389
1594225200|2020-07-08 16:20:00|55.22|55.22|55.11|55.11|1805
1594225500|2020-07-08 16:25:00|55.16|55.2|55.11|55.2|1806
1594225800|2020-07-08 16:30:00|55.21|55.21|55.175|55.175|482
1594226100|2020-07-08 16:35:00|55.12|55.15|55.11|55.12|1030
1594226400|2020-07-08 16:40:00|55.15|55.15|55.075|55.14|3151
1594226700|2020-07-08 16:45:00|55.15|55.23|55.133|55.175|2161
1594227000|2020-07-08 16:50:00|55.175|55.175|55.13|55.17|418
1594227300|2020-07-08 16:55:00|55.17|55.2|55.13|55.15|4294
1594227600|2020-07-08 17:00:00|55.16|55.175|55.13|55.175|1683
1594227900|2020-07-08 17:05:00|55.175|55.37|55.175|55.36|1910
1594228200|2020-07-08 17:10:00|55.33|55.36|55.21|55.21|3245
1594228500|2020-07-08 17:15:00|55.27|55.35|55.237|55.35|872
1594228800|2020-07-08 17:20:00|55.25|55.25|55.15|55.15|2122
1594229100|2020-07-08 17:25:00|55.11|55.15|55.07|55.15|1187
1594229400|2020-07-08 17:30:00|55.21|55.33|55.19|55.33|853
1594229700|2020-07-08 17:35:00|55.41|55.42|55.35|55.36|1740
1594230000|2020-07-08 17:40:00|55.37|55.37|55.3|55.3|556
1594230300|2020-07-08 17:45:00|55.31|55.33|55.29|55.33|1851
1594230600|2020-07-08 17:50:00|55.39|55.39|55.32|55.34|1337
1594230900|2020-07-08 17:55:00|55.34|55.52|55.34|55.52|1462
1594231200|2020-07-08 18:00:00|55.53|55.53|55.29|55.29|2427
1594231500|2020-07-08 18:05:00|55.25|55.3|55.25|55.3|580
1594231800|2020-07-08 18:10:00|55.29|55.34|55.19|55.19|1754
1594232100|2020-07-08 18:15:00|55.18|55.18|55.18|55.18|417
1594232400|2020-07-08 18:20:00|55.27|55.4|55.22|55.25|2968
1594232700|2020-07-08 18:25:00|55.24|55.37|55.24|55.37|1001
1594233000|2020-07-08 18:30:00|55.36|55.45|55.21|55.22|3305
1594233300|2020-07-08 18:35:00|55.2|55.24|55.2|55.24|528
1594233600|2020-07-08 18:40:00|55.2|55.25|55.14|55.25|2797
1594233900|2020-07-08 18:45:00|55.28|55.285|55.2|55.2|737
1594234200|2020-07-08 18:50:00|55.31|55.31|55.21|55.21|2353
1594234500|2020-07-08 18:55:00|55.23|55.3|55.23|55.25|1733
1594234800|2020-07-08 19:00:00|55.31|55.31|55.29|55.29|562
1594235100|2020-07-08 19:05:00|55.3|55.33|55.29|55.29|694
1594235400|2020-07-08 19:10:00|55.29|55.54|55.29|55.53|3701
1594235700|2020-07-08 19:15:00|55.56|55.78|55.555|55.56|4909
1594236000|2020-07-08 19:20:00|55.62|55.72|55.59|55.72|987
1594236300|2020-07-08 19:25:00|55.72|55.89|55.7|55.7|3847
1594236600|2020-07-08 19:30:00|55.7|55.86|55.38|55.78|5023
1594236900|2020-07-08 19:35:00|55.82|55.82|55.71|55.72|3521
1594237200|2020-07-08 19:40:00|55.73|55.73|55.54|55.61|2508
1594237500|2020-07-08 19:45:00|55.6|55.67|55.51|55.51|4666
1594237800|2020-07-08 19:50:00|55.49|55.68|55.34|55.67|7250
1594238100|2020-07-08 19:55:00|55.69|55.69|55.39|55.53|32791
1594238400|2020-07-08 20:00:00|55.48|55.48|55.44|55.48|4563
1594239300|2020-07-08 20:15:00|55.48|55.48|55.48|55.48|0
1594301400|2020-07-09 13:30:00|55.5|55.9|55.5|55.9|522
1594301700|2020-07-09 13:35:00|55.4|55.4|55|55|2067
1594302000|2020-07-09 13:40:00|55.115|55.115|54.99|54.99|399
1594302300|2020-07-09 13:45:00|55.01|55.11|54.9|55.11|2857
1594302600|2020-07-09 13:50:00|55.35|55.56|55.31|55.4|5421
1594302900|2020-07-09 13:55:00|55.62|55.62|55.62|55.62|440
1594303200|2020-07-09 14:00:00|55.68|55.68|55.68|55.68|200
1594303500|2020-07-09 14:05:00|55.68|55.78|55.48|55.78|835
1594303800|2020-07-09 14:10:00|55.78|55.78|55.57|55.57|333
1594304100|2020-07-09 14:15:00|55.68|55.68|55.12|55.12|1628
1594304400|2020-07-09 14:20:00|55.15|55.19|55.15|55.19|386
1594304700|2020-07-09 14:25:00|55.35|55.35|55.35|55.35|277
1594305000|2020-07-09 14:30:00|55.45|55.45|55.45|55.45|200
1594305300|2020-07-09 14:35:00|55.22|55.22|55.08|55.08|1852
1594305600|2020-07-09 14:40:00|55.12|55.12|54.9|54.91|908
1594305900|2020-07-09 14:45:00|54.94|55.13|54.94|55.13|226
1594306200|2020-07-09 14:50:00|54.95|54.95|54.9|54.9|849
1594306500|2020-07-09 14:55:00|54.69|54.69|54.45|54.45|1599
1594306800|2020-07-09 15:00:00|54.45|54.45|54.18|54.27|1271
1594307100|2020-07-09 15:05:00|54.4|54.54|54.4|54.54|449
1594307400|2020-07-09 15:10:00|54.86|54.96|54.72|54.96|602
1594307700|2020-07-09 15:15:00|54.83|55.07|54.59|54.59|2161
1594308000|2020-07-09 15:20:00|54.64|54.64|54.64|54.64|347
1594308300|2020-07-09 15:25:00|54.64|54.76|54.64|54.7|2519
1594308600|2020-07-09 15:30:00|54.73|54.73|54.63|54.66|1040
1594309200|2020-07-09 15:40:00|54.91|54.91|54.61|54.61|1165
1594309500|2020-07-09 15:45:00|54.8|54.8|54.73|54.73|480
1594309800|2020-07-09 15:50:00|54.94|54.97|54.94|54.94|557
1594310100|2020-07-09 15:55:00|54.94|55.12|54.87|55.11|682
1594310400|2020-07-09 16:00:00|54.97|55.21|54.95|55.09|1673
1594310700|2020-07-09 16:05:00|55.19|55.19|55.19|55.19|475
1594311000|2020-07-09 16:10:00|55.11|55.15|55|55.15|802
1594311300|2020-07-09 16:15:00|55.08|55.08|55.08|55.08|240
1594311600|2020-07-09 16:20:00|55.14|55.18|55.02|55.167|1010
1594311900|2020-07-09 16:25:00|55.19|55.29|55.08|55.14|4034
1594312500|2020-07-09 16:35:00|55.18|55.24|54.81|54.81|2187
1594312800|2020-07-09 16:40:00|54.84|54.84|54.84|54.84|224
1594313100|2020-07-09 16:45:00|54.95|55.02|54.95|55.02|835
1594313400|2020-07-09 16:50:00|55.2|55.2|55.2|55.2|280
1594313700|2020-07-09 16:55:00|55.22|55.24|55.02|55.02|1969
1594314000|2020-07-09 17:00:00|55.055|55.195|54.97|55.15|607
1594314300|2020-07-09 17:05:00|55.26|55.31|55.125|55.125|858
1594314600|2020-07-09 17:10:00|55.285|55.42|55.285|55.42|370
1594314900|2020-07-09 17:15:00|55.35|55.35|55.17|55.2|3248
1594315200|2020-07-09 17:20:00|55.19|55.19|55.19|55.19|224
1594315800|2020-07-09 17:30:00|55.145|55.145|55.05|55.11|804
1594316100|2020-07-09 17:35:00|55.12|55.12|55.12|55.12|613
1594316400|2020-07-09 17:40:00|55.16|55.16|54.8|54.81|1418
1594316700|2020-07-09 17:45:00|54.97|54.97|54.97|54.97|105
1594317000|2020-07-09 17:50:00|54.93|54.93|54.93|54.93|200
1594317300|2020-07-09 17:55:00|54.935|54.94|54.83|54.835|1678
1594317600|2020-07-09 18:00:00|54.835|54.835|54.835|54.835|138
1594317900|2020-07-09 18:05:00|54.835|54.86|54.8|54.81|4508
1594318200|2020-07-09 18:10:00|54.78|54.78|54.775|54.775|300
1594318500|2020-07-09 18:15:00|54.8|54.82|54.72|54.72|3397
1594318800|2020-07-09 18:20:00|54.72|54.725|54.67|54.72|2224
1594319100|2020-07-09 18:25:00|54.79|54.79|54.79|54.79|490
1594319400|2020-07-09 18:30:00|54.72|54.75|54.72|54.75|1713
1594319700|2020-07-09 18:35:00|54.78|54.815|54.72|54.72|1357
1594320000|2020-07-09 18:40:00|54.8|54.8|54.67|54.67|703
1594320300|2020-07-09 18:45:00|54.79|54.81|54.78|54.8|1023
1594320600|2020-07-09 18:50:00|54.835|54.835|54.74|54.74|795
1594320900|2020-07-09 18:55:00|54.8|54.8|54.795|54.795|577
1594321200|2020-07-09 19:00:00|54.75|54.75|54.73|54.73|1201
1594321500|2020-07-09 19:05:00|54.69|54.71|54.69|54.71|942
1594321800|2020-07-09 19:10:00|54.69|54.85|54.65|54.85|1867
1594322100|2020-07-09 19:15:00|54.74|54.74|54.24|54.24|3306
1594322400|2020-07-09 19:20:00|54.1|54.25|54.04|54.25|4130
1594322700|2020-07-09 19:25:00|54.24|54.3|54.2|54.2|2762
1594323000|2020-07-09 19:30:00|54.2|54.2|53.86|53.94|5208
1594323300|2020-07-09 19:35:00|53.945|54.03|53.89|53.98|7124
1594323600|2020-07-09 19:40:00|53.98|54.03|53.92|53.97|5505
1594323900|2020-07-09 19:45:00|53.96|54.06|53.96|53.965|13130
1594324200|2020-07-09 19:50:00|53.84|54.29|53.84|54.11|13633
1594324500|2020-07-09 19:55:00|54.115|54.115|53.89|53.94|14470
1594324800|2020-07-09 20:00:00|53.95|53.95|53.95|53.95|3313
1594325700|2020-07-09 20:15:00|53.95|53.95|53.95|53.95|0
1594327800|2020-07-09 20:50:00|54|54|54|54|0
1594387800|2020-07-10 13:30:00|54.14|54.25|53.795|54.08|6990
1594388100|2020-07-10 13:35:00|53.77|54.07|53.73|53.99|11645
1594388400|2020-07-10 13:40:00|54|54|53.99|53.99|330
1594388700|2020-07-10 13:45:00|54|54.11|53.79|53.79|3584
1594389000|2020-07-10 13:50:00|53.825|53.825|53.645|53.71|12258
1594389300|2020-07-10 13:55:00|53.68|53.81|53.68|53.7|2980
1594389600|2020-07-10 14:00:00|53.71|53.82|53.57|53.57|1540
1594389900|2020-07-10 14:05:00|53.76|53.85|53.74|53.85|563
1594390200|2020-07-10 14:10:00|53.875|53.94|53.705|53.94|979
1594390500|2020-07-10 14:15:00|53.79|53.79|53.7|53.7|653
1594390800|2020-07-10 14:20:00|53.54|53.54|53.54|53.54|191
1594391100|2020-07-10 14:25:00|53.705|53.705|53.67|53.67|309
1594391400|2020-07-10 14:30:00|53.8|53.92|53.77|53.77|3869
1594391700|2020-07-10 14:35:00|53.84|54.1|53.76|54.1|24308
1594392000|2020-07-10 14:40:00|54.19|54.41|54.1|54.41|6223
1594392300|2020-07-10 14:45:00|54.49|54.71|54.34|54.34|10970
1594392600|2020-07-10 14:50:00|54.29|54.29|54.25|54.27|693
1594392900|2020-07-10 14:55:00|54.42|54.51|54.42|54.51|510
1594393200|2020-07-10 15:00:00|54.41|54.445|54.35|54.445|1197
1594393500|2020-07-10 15:05:00|54.445|54.47|54.4|54.47|7054
1594393800|2020-07-10 15:10:00|54.465|54.52|54.42|54.5|9656
1594394100|2020-07-10 15:15:00|54.54|54.9|54.54|54.74|3089
1594394400|2020-07-10 15:20:00|54.705|54.705|54.51|54.51|6551
1594394700|2020-07-10 15:25:00|54.475|54.485|54.395|54.395|2578
1594395000|2020-07-10 15:30:00|54.395|54.395|54.38|54.38|254
1594395300|2020-07-10 15:35:00|54.335|54.35|54.24|54.25|1466
1594395600|2020-07-10 15:40:00|54.34|54.43|54.34|54.43|480
1594395900|2020-07-10 15:45:00|54.455|54.67|54.455|54.59|6470
1594396200|2020-07-10 15:50:00|54.63|54.78|54.62|54.77|7496
1594396500|2020-07-10 15:55:00|54.79|55.12|54.76|55.12|3536
1594396800|2020-07-10 16:00:00|55.09|55.21|55.07|55.21|2503
1594397100|2020-07-10 16:05:00|55.04|55.24|55.04|55.16|2106
1594397400|2020-07-10 16:10:00|55.195|55.195|55.12|55.16|1297
1594397700|2020-07-10 16:15:00|55.11|55.149|55.02|55.02|1461
1594398000|2020-07-10 16:20:00|54.91|54.91|54.91|54.91|228
1594398300|2020-07-10 16:25:00|54.92|54.92|54.81|54.81|2543
1594398600|2020-07-10 16:30:00|54.83|54.85|54.7|54.745|3710
1594398900|2020-07-10 16:35:00|54.71|54.71|54.59|54.59|811
1594399200|2020-07-10 16:40:00|54.61|54.78|54.59|54.66|3059
1594399500|2020-07-10 16:45:00|54.71|54.71|54.66|54.679|1920
1594399800|2020-07-10 16:50:00|54.675|54.675|54.64|54.64|788
1594400100|2020-07-10 16:55:00|54.64|54.67|54.64|54.66|683
1594400400|2020-07-10 17:00:00|54.6|54.605|54.6|54.605|844
1594400700|2020-07-10 17:05:00|54.63|54.64|54.57|54.64|1455
1594401300|2020-07-10 17:15:00|54.64|54.73|54.62|54.68|1531
1594401900|2020-07-10 17:25:00|54.76|54.81|54.76|54.81|307
1594402200|2020-07-10 17:30:00|54.8|54.94|54.8|54.94|3117
1594402500|2020-07-10 17:35:00|54.9|54.9|54.79|54.79|3285
1594402800|2020-07-10 17:40:00|54.82|54.92|54.82|54.92|472
1594403100|2020-07-10 17:45:00|54.98|54.99|54.72|54.72|2437
1594403400|2020-07-10 17:50:00|54.79|54.8|54.7|54.7|1056
1594403700|2020-07-10 17:55:00|54.67|54.67|54.65|54.65|401
1594404000|2020-07-10 18:00:00|54.65|54.7|54.63|54.655|2215
1594404300|2020-07-10 18:05:00|54.655|54.69|54.655|54.655|955
1594404600|2020-07-10 18:10:00|54.6|54.6|54.48|54.51|1257
1594404900|2020-07-10 18:15:00|54.51|54.52|54.405|54.43|2682
1594405200|2020-07-10 18:20:00|54.43|54.525|54.43|54.46|2507
1594405500|2020-07-10 18:25:00|54.45|54.475|54.435|54.465|1178
1594405800|2020-07-10 18:30:00|54.5|54.57|54.47|54.57|1029
1594406100|2020-07-10 18:35:00|54.57|54.6|54.57|54.6|492
1594406400|2020-07-10 18:40:00|54.53|54.635|54.52|54.635|1429
1594406700|2020-07-10 18:45:00|54.58|54.62|54.55|54.55|2301
1594407000|2020-07-10 18:50:00|54.56|54.58|54.56|54.58|661
1594407300|2020-07-10 18:55:00|54.54|54.66|54.54|54.66|1483
1594407600|2020-07-10 19:00:00|54.65|54.78|54.62|54.75|1122
1594407900|2020-07-10 19:05:00|54.69|54.775|54.67|54.69|3907
1594408200|2020-07-10 19:10:00|54.78|54.81|54.78|54.79|886
1594408500|2020-07-10 19:15:00|54.87|54.87|54.87|54.87|583
1594408800|2020-07-10 19:20:00|54.92|54.96|54.92|54.96|1058
1594409100|2020-07-10 19:25:00|55.07|55.07|55.06|55.06|523
1594409400|2020-07-10 19:30:00|54.925|54.995|54.86|54.98|3010
1594409700|2020-07-10 19:35:00|54.955|54.955|54.84|54.87|3408
1594410000|2020-07-10 19:40:00|54.83|54.85|54.775|54.82|2076
1594410300|2020-07-10 19:45:00|54.84|54.84|54.71|54.8|3617
1594410600|2020-07-10 19:50:00|54.84|54.95|54.81|54.93|4561
1594410900|2020-07-10 19:55:00|54.95|54.95|54.84|54.86|7108
1594411200|2020-07-10 20:00:00|54.88|54.88|54.88|54.88|2167
1594412100|2020-07-10 20:15:00|54.88|54.88|54.88|54.88|0
1594647000|2020-07-13 13:30:00|55.66|55.7|55.2|55.64|2296
1594647300|2020-07-13 13:35:00|55.655|55.655|55|55.05|2830
1594647600|2020-07-13 13:40:00|55.13|55.16|54.71|55.16|832
1594647900|2020-07-13 13:45:00|54.9|54.97|54.79|54.97|1065
1594648200|2020-07-13 13:50:00|54.92|54.96|54.92|54.96|412
1594648500|2020-07-13 13:55:00|54.925|54.925|54.925|54.925|210
1594648800|2020-07-13 14:00:00|54.8|54.8|54.705|54.775|671
1594649100|2020-07-13 14:05:00|54.72|54.77|54.72|54.77|592
1594649400|2020-07-13 14:10:00|54.92|54.92|54.91|54.91|660
1594649700|2020-07-13 14:15:00|54.96|55.045|54.92|54.92|1064
1594650300|2020-07-13 14:25:00|55.09|55.26|55.09|55.15|7349
1594650600|2020-07-13 14:30:00|55.28|55.28|55.28|55.28|16261
1594650900|2020-07-13 14:35:00|55.41|55.41|55.275|55.275|2059
1594651200|2020-07-13 14:40:00|55.28|55.28|55.21|55.21|786
1594651500|2020-07-13 14:45:00|55.37|55.455|55.37|55.455|283
1594651800|2020-07-13 14:50:00|55.42|55.44|55.32|55.32|1370
1594652400|2020-07-13 15:00:00|55.65|55.78|55.57|55.57|1378
1594652700|2020-07-13 15:05:00|55.64|55.64|55.62|55.62|625
1594653000|2020-07-13 15:10:00|55.7|55.77|55.67|55.67|915
1594653300|2020-07-13 15:15:00|55.78|55.815|55.78|55.815|2695
1594653600|2020-07-13 15:20:00|55.74|55.95|55.74|55.95|2362
1594653900|2020-07-13 15:25:00|55.855|55.975|55.855|55.975|1401
1594654200|2020-07-13 15:30:00|55.93|56.132|55.92|56.132|2895
1594654500|2020-07-13 15:35:00|56.07|56.17|56.07|56.17|371
1594654800|2020-07-13 15:40:00|56.2|56.29|56.2|56.276|2172
1594655100|2020-07-13 15:45:00|56.355|56.45|56.2|56.26|2224
1594655400|2020-07-13 15:50:00|56.12|56.13|55.985|55.985|990
1594655700|2020-07-13 15:55:00|56.04|56.06|56|56|1368
1594656000|2020-07-13 16:00:00|56.03|56.04|56|56.04|1806
1594656300|2020-07-13 16:05:00|56|56|55.83|55.83|597
1594656600|2020-07-13 16:10:00|55.82|55.82|55.55|55.61|2231
1594656900|2020-07-13 16:15:00|55.52|55.53|55.52|55.53|265
1594657200|2020-07-13 16:20:00|55.605|55.67|55.605|55.66|987
1594657500|2020-07-13 16:25:00|55.87|55.87|55.77|55.835|1398
1594657800|2020-07-13 16:30:00|55.9|56.06|55.9|56.06|549
1594658100|2020-07-13 16:35:00|56|56.115|55.815|55.815|1340
1594658400|2020-07-13 16:40:00|55.83|55.83|55.83|55.83|100
1594658700|2020-07-13 16:45:00|55.865|55.865|55.73|55.775|679
1594659000|2020-07-13 16:50:00|55.76|55.81|55.755|55.755|708
1594659300|2020-07-13 16:55:00|55.83|55.83|55.72|55.75|1383
1594659600|2020-07-13 17:00:00|55.752|55.755|55.6|55.675|1855
1594659900|2020-07-13 17:05:00|55.61|55.8|55.6|55.74|538
1594660200|2020-07-13 17:10:00|55.755|55.86|55.73|55.762|1060
1594660500|2020-07-13 17:15:00|55.93|56.07|55.91|56.07|1980
1594660800|2020-07-13 17:20:00|56.2|56.2|56.135|56.16|465
1594661100|2020-07-13 17:25:00|56.13|56.13|56.13|56.13|718
1594661400|2020-07-13 17:30:00|56.16|56.3|56.16|56.3|382
1594661700|2020-07-13 17:35:00|56.31|56.55|56.31|56.52|2659
1594662000|2020-07-13 17:40:00|56.49|56.62|56.46|56.62|591
1594662300|2020-07-13 17:45:00|56.63|56.65|56.51|56.65|4226
1594662600|2020-07-13 17:50:00|56.57|56.57|56.55|56.56|403
1594662900|2020-07-13 17:55:00|56.63|56.77|56.63|56.68|2025
1594663200|2020-07-13 18:00:00|56.5|56.505|56.44|56.445|762
1594663500|2020-07-13 18:05:00|56.43|56.51|56.43|56.46|1407
1594663800|2020-07-13 18:10:00|56.4|56.4|56.305|56.32|1387
1594664100|2020-07-13 18:15:00|56.35|56.64|56.35|56.57|2090
1594664400|2020-07-13 18:20:00|56.53|56.57|56.53|56.55|1508
1594664700|2020-07-13 18:25:00|56.375|56.375|56.1|56.1|2013
1594665000|2020-07-13 18:30:00|56.01|56.01|55.89|55.97|1373
1594665300|2020-07-13 18:35:00|55.955|56.05|55.955|56.05|1065
1594665600|2020-07-13 18:40:00|56.12|56.3|56.12|56.3|1051
1594665900|2020-07-13 18:45:00|56.31|56.31|56.09|56.22|2261
1594666200|2020-07-13 18:50:00|56.195|56.211|56.15|56.21|1003
1594666500|2020-07-13 18:55:00|56.19|56.215|56.15|56.215|2201
1594666800|2020-07-13 19:00:00|56.185|56.25|56.05|56.05|1662
1594667100|2020-07-13 19:05:00|55.83|55.875|55.775|55.8|1844
1594667400|2020-07-13 19:10:00|55.84|56.14|55.84|56.055|1856
1594667700|2020-07-13 19:15:00|55.95|56.03|55.94|55.94|897
1594668000|2020-07-13 19:20:00|55.965|55.965|55.83|55.83|2858
1594668300|2020-07-13 19:25:00|55.8|55.9|55.76|55.795|2039
1594668600|2020-07-13 19:30:00|55.76|55.76|55.575|55.575|1667
1594668900|2020-07-13 19:35:00|55.56|55.71|55.19|55.4|7216
1594669200|2020-07-13 19:40:00|55.52|55.79|55.51|55.625|7160
1594669500|2020-07-13 19:45:00|55.62|55.62|55.22|55.25|7096
1594669800|2020-07-13 19:50:00|55.2|55.35|54.89|55.18|11392
1594670100|2020-07-13 19:55:00|55.09|55.41|55.09|55.25|15647
1594670400|2020-07-13 20:00:00|55.25|55.25|55.25|55.25|0
1594671300|2020-07-13 20:15:00|55.25|55.25|55.25|55.25|0
1594733400|2020-07-14 13:30:00|54.87|54.87|54.87|54.87|555
1594734000|2020-07-14 13:40:00|54.78|54.78|54.78|54.78|135
1594734300|2020-07-14 13:45:00|54.78|54.78|54.77|54.77|445
1594734600|2020-07-14 13:50:00|54.53|54.53|54.33|54.33|733
1594734900|2020-07-14 13:55:00|54.42|54.47|54.42|54.47|684
1594735200|2020-07-14 14:00:00|54.47|54.47|54.47|54.47|486
1594735800|2020-07-14 14:10:00|54.55|54.586|54.02|54.02|1622
1594736100|2020-07-14 14:15:00|54.04|54.35|54|54.27|3746
1594736400|2020-07-14 14:20:00|54.45|54.45|54.45|54.45|336
1594736700|2020-07-14 14:25:00|54.46|54.54|54.46|54.54|416
1594737000|2020-07-14 14:30:00|54.7|54.73|54.7|54.7|525
1594737300|2020-07-14 14:35:00|54.84|54.84|54.835|54.835|250
1594737600|2020-07-14 14:40:00|54.84|54.845|54.84|54.845|740
1594737900|2020-07-14 14:45:00|54.82|54.82|54.68|54.68|982
1594738200|2020-07-14 14:50:00|54.68|54.84|54.68|54.84|1330
1594738500|2020-07-14 14:55:00|54.855|54.855|54.64|54.64|889
1594738800|2020-07-14 15:00:00|54.69|54.78|54.69|54.78|807
1594739100|2020-07-14 15:05:00|54.705|54.73|54.61|54.65|938
1594739400|2020-07-14 15:10:00|54.86|54.86|54.86|54.86|332
1594739700|2020-07-14 15:15:00|54.77|54.86|54.63|54.86|3590
1594740000|2020-07-14 15:20:00|54.75|54.75|54.74|54.74|608
1594740300|2020-07-14 15:25:00|54.69|54.76|54.669|54.76|1635
1594740600|2020-07-14 15:30:00|54.75|54.96|54.75|54.935|3036
1594740900|2020-07-14 15:35:00|55|55|54.92|54.975|1999
1594741200|2020-07-14 15:40:00|55.06|55.06|55.06|55.06|875
1594741800|2020-07-14 15:50:00|55.08|55.09|55.05|55.07|1035
1594742100|2020-07-14 15:55:00|55|55|54.975|54.975|400
1594742400|2020-07-14 16:00:00|54.9|54.9|54.85|54.87|2948
1594742700|2020-07-14 16:05:00|54.87|54.87|54.48|54.72|3680
1594743000|2020-07-14 16:10:00|54.67|54.67|54.67|54.67|502
1594743300|2020-07-14 16:15:00|54.66|54.77|54.65|54.67|1051
1594743900|2020-07-14 16:25:00|54.797|54.797|54.797|54.797|625
1594744500|2020-07-14 16:35:00|54.88|54.88|54.72|54.72|1101
1594744800|2020-07-14 16:40:00|54.82|54.83|54.6|54.6|2538
1594745100|2020-07-14 16:45:00|54.67|54.67|54.67|54.67|434
1594745400|2020-07-14 16:50:00|54.77|54.77|54.55|54.55|850
1594746300|2020-07-14 17:05:00|54.43|54.435|54.43|54.435|447
1594746600|2020-07-14 17:10:00|54.3|54.3|54.3|54.3|208
1594746900|2020-07-14 17:15:00|54.47|54.6|54.47|54.6|920
1594747200|2020-07-14 17:20:00|54.62|54.72|54.61|54.61|1224
1594748100|2020-07-14 17:35:00|54.48|54.74|54.48|54.74|1111
1594748400|2020-07-14 17:40:00|54.74|54.74|54.74|54.74|238
1594748700|2020-07-14 17:45:00|54.73|54.74|54.73|54.74|818
1594749000|2020-07-14 17:50:00|54.4|54.66|54.4|54.66|1209
1594749300|2020-07-14 17:55:00|54.755|54.755|54.49|54.59|6053
1594749600|2020-07-14 18:00:00|54.61|54.77|54.59|54.65|4864
1594749900|2020-07-14 18:05:00|54.65|54.65|54.65|54.65|652
1594750500|2020-07-14 18:15:00|54.8|54.8|54.66|54.66|1999
1594751100|2020-07-14 18:25:00|54.68|54.68|54.51|54.51|535
1594751400|2020-07-14 18:30:00|54.53|54.705|54.53|54.705|1436
1594752300|2020-07-14 18:45:00|54.54|54.65|54.54|54.56|885
1594752600|2020-07-14 18:50:00|54.55|54.61|54.52|54.53|2702
1594752900|2020-07-14 18:55:00|54.4|54.55|54.4|54.55|1606
1594753200|2020-07-14 19:00:00|54.47|54.47|54.33|54.33|740
1594753500|2020-07-14 19:05:00|54.33|54.44|54.31|54.4|3315
1594753800|2020-07-14 19:10:00|54.45|54.48|54.27|54.27|1844
1594754100|2020-07-14 19:15:00|54.33|54.33|54.11|54.12|1814
1594754400|2020-07-14 19:20:00|54.13|54.36|54.13|54.36|2429
1594754700|2020-07-14 19:25:00|54.396|54.42|54.32|54.37|3269
1594755000|2020-07-14 19:30:00|54.4|54.4|54.25|54.39|2025
1594755300|2020-07-14 19:35:00|54.395|54.41|54.3|54.41|3185
1594755600|2020-07-14 19:40:00|54.44|54.49|54.4|54.42|2578
1594755900|2020-07-14 19:45:00|54.42|54.59|54.39|54.57|6576
1594756200|2020-07-14 19:50:00|54.57|54.94|54.57|54.84|11965
1594756500|2020-07-14 19:55:00|54.77|55.14|54.77|55.14|28613
1594756800|2020-07-14 20:00:00|55.14|55.14|55.14|55.14|7296
1594757700|2020-07-14 20:15:00|55.14|55.14|55.14|55.14|0
1594819800|2020-07-15 13:30:00|56.24|56.24|56.24|56.24|1841
1594820100|2020-07-15 13:35:00|56.4|56.585|56.24|56.25|471
1594820400|2020-07-15 13:40:00|56.45|56.81|56.45|56.61|801
1594820700|2020-07-15 13:45:00|56.91|56.91|56.76|56.76|430
1594821000|2020-07-15 13:50:00|57.31|57.36|56.965|57.36|3376
1594821300|2020-07-15 13:55:00|57.07|57.63|57.07|57.27|1096
1594821600|2020-07-15 14:00:00|57.42|57.43|57.27|57.38|4000
1594821900|2020-07-15 14:05:00|57.38|57.435|57.345|57.345|2380
1594822200|2020-07-15 14:10:00|57.18|57.18|57.18|57.18|263
1594822500|2020-07-15 14:15:00|57.35|57.43|57.17|57.35|6942
1594822800|2020-07-15 14:20:00|57.5|57.5|57.41|57.41|1300
1594823100|2020-07-15 14:25:00|57.48|57.53|57.47|57.48|1362
1594823400|2020-07-15 14:30:00|57.48|57.605|57.48|57.605|1967
1594823700|2020-07-15 14:35:00|57.7|57.775|57.7|57.775|1103
1594824000|2020-07-15 14:40:00|57.8|57.808|57.77|57.77|1442
1594824300|2020-07-15 14:45:00|57.9|57.99|57.835|57.87|2698
1594824600|2020-07-15 14:50:00|57.83|58.06|57.83|57.98|4487
1594824900|2020-07-15 14:55:00|58.075|58.3|58.075|58.3|762
1594825200|2020-07-15 15:00:00|58.14|58.17|57.985|58.01|4126
1594825500|2020-07-15 15:05:00|58|58|57.96|58|2991
1594825800|2020-07-15 15:10:00|58.06|58.07|58.06|58.06|621
1594826100|2020-07-15 15:15:00|58.06|58.17|58.038|58.07|3014
1594826400|2020-07-15 15:20:00|58.04|58.08|57.9|57.9|1616
1594826700|2020-07-15 15:25:00|57.85|57.995|57.81|57.96|1215
1594827000|2020-07-15 15:30:00|57.86|57.86|57.845|57.845|640
1594827300|2020-07-15 15:35:00|57.73|57.73|57.73|57.73|100
1594827600|2020-07-15 15:40:00|57.73|57.86|57.73|57.74|949
1594827900|2020-07-15 15:45:00|57.73|57.73|57.72|57.72|737
1594828500|2020-07-15 15:55:00|57.6|57.6|57.35|57.35|223
1594828800|2020-07-15 16:00:00|57.35|57.35|57.35|57.35|308
1594829100|2020-07-15 16:05:00|57.39|57.39|57.08|57.21|1849
1594829700|2020-07-15 16:15:00|57.21|57.21|57.21|57.21|865
1594830000|2020-07-15 16:20:00|57.34|57.5|57.34|57.475|3751
1594830300|2020-07-15 16:25:00|57.37|57.37|57.315|57.315|540
1594830600|2020-07-15 16:30:00|57.33|57.345|57.3|57.34|809
1594830900|2020-07-15 16:35:00|57.35|57.35|57.22|57.25|1937
1594831200|2020-07-15 16:40:00|57.25|57.27|57.25|57.27|1561
1594831500|2020-07-15 16:45:00|57.35|57.35|57.3|57.3|982
1594831800|2020-07-15 16:50:00|57.41|57.41|57.35|57.36|531
1594832100|2020-07-15 16:55:00|57.3|57.49|57.29|57.4|10483
1594832400|2020-07-15 17:00:00|57.62|57.62|57.53|57.53|305
1594832700|2020-07-15 17:05:00|57.75|57.83|57.75|57.83|352
1594833000|2020-07-15 17:10:00|57.84|57.84|57.675|57.675|1262
1594833300|2020-07-15 17:15:00|57.75|57.75|57.75|57.75|407
1594833600|2020-07-15 17:20:00|57.696|57.82|57.66|57.82|1009
1594833900|2020-07-15 17:25:00|57.75|57.75|57.57|57.57|604
1594834800|2020-07-15 17:40:00|57.75|57.78|57.75|57.78|302
1594835100|2020-07-15 17:45:00|57.865|58.1|57.81|57.83|1710
1594835400|2020-07-15 17:50:00|57.79|57.79|57.66|57.66|631
1594835700|2020-07-15 17:55:00|57.69|57.7|57.685|57.685|495
1594836000|2020-07-15 18:00:00|57.73|57.73|57.65|57.65|1101
1594836300|2020-07-15 18:05:00|57.66|57.66|57.5|57.54|3571
1594836600|2020-07-15 18:10:00|57.58|57.58|57.58|57.58|257
1594836900|2020-07-15 18:15:00|57.55|57.61|57.55|57.55|820
1594837200|2020-07-15 18:20:00|57.55|57.55|57.47|57.47|2057
1594837500|2020-07-15 18:25:00|57.48|57.586|57.43|57.43|1340
1594837800|2020-07-15 18:30:00|57.52|57.555|57.44|57.45|2855
1594838100|2020-07-15 18:35:00|57.475|57.475|57.4|57.41|475
1594838400|2020-07-15 18:40:00|57.43|57.56|57.41|57.45|1138
1594838700|2020-07-15 18:45:00|57.4|57.495|57.385|57.495|1510
1594839000|2020-07-15 18:50:00|57.485|57.56|57.48|57.48|2593
1594839300|2020-07-15 18:55:00|57.465|57.55|57.46|57.55|3818
1594839600|2020-07-15 19:00:00|57.55|57.56|57.48|57.48|1428
1594839900|2020-07-15 19:05:00|57.59|57.71|57.535|57.71|3160
1594840200|2020-07-15 19:10:00|57.75|57.77|57.64|57.64|2777
1594840500|2020-07-15 19:15:00|57.55|57.63|57.55|57.63|700
1594840800|2020-07-15 19:20:00|57.63|57.76|57.63|57.7|3974
1594841100|2020-07-15 19:25:00|57.67|57.77|57.67|57.77|2030
1594841400|2020-07-15 19:30:00|57.715|57.91|57.715|57.91|2883
1594841700|2020-07-15 19:35:00|57.9|58|57.81|57.81|3631
1594842000|2020-07-15 19:40:00|57.81|57.81|57.66|57.66|2513
1594842300|2020-07-15 19:45:00|57.685|57.725|57.58|57.66|6904
1594842600|2020-07-15 19:50:00|57.61|57.65|57.55|57.55|7666
1594842900|2020-07-15 19:55:00|57.565|57.77|57.5|57.68|19760
1594843200|2020-07-15 20:00:00|57.66|57.66|57.66|57.66|0
1594844100|2020-07-15 20:15:00|57.66|57.66|57.66|57.66|0
1594903800|2020-07-16 12:50:00|60|60|60|60|0
1594906200|2020-07-16 13:30:00|60.5|62.27|60.06|61.02|12421
1594906500|2020-07-16 13:35:00|61.19|61.3|60.5|60.5|4330
1594906800|2020-07-16 13:40:00|60.54|60.55|59.873|60.55|7519
1594907100|2020-07-16 13:45:00|60.336|61.09|60.3|60.94|3385
1594907400|2020-07-16 13:50:00|61.15|61.15|60.5|60.51|37181
1594907700|2020-07-16 13:55:00|60.7|62.44|60.68|61.723|26042
1594908000|2020-07-16 14:00:00|61.65|61.7|60.46|60.549|6427
1594908300|2020-07-16 14:05:00|60.607|61|60.607|61|3378
1594908600|2020-07-16 14:10:00|61|61.03|60.75|60.78|3427
1594908900|2020-07-16 14:15:00|61.03|61.42|60.81|61.25|9704
1594909200|2020-07-16 14:20:00|61.093|61.16|60.935|60.935|3765
1594909500|2020-07-16 14:25:00|60.935|60.935|60.82|60.82|283
1594909800|2020-07-16 14:30:00|60.95|61.01|60.7|60.99|8705
1594910100|2020-07-16 14:35:00|61.18|61.18|60.85|60.85|1191
1594910400|2020-07-16 14:40:00|61.1|61.27|60.99|61.22|2188
1594910700|2020-07-16 14:45:00|61.205|61.71|61.205|61.5|5146
1594911000|2020-07-16 14:50:00|61.88|61.88|61.87|61.87|6998
1594911300|2020-07-16 14:55:00|61.765|61.83|61.765|61.83|3875
1594911600|2020-07-16 15:00:00|61.88|61.88|61.88|61.88|5257
1594911900|2020-07-16 15:05:00|61.93|62.15|61.856|61.96|6113
1594912200|2020-07-16 15:10:00|62|62.13|61.86|62.105|8887
1594912500|2020-07-16 15:15:00|62.045|62.3|62.045|62.29|2108
1594912800|2020-07-16 15:20:00|62.255|62.39|62.12|62.39|4421
1594913100|2020-07-16 15:25:00|62.32|62.41|62|62|6320
1594913400|2020-07-16 15:30:00|61.995|62.05|61.81|62.005|4495
1594913700|2020-07-16 15:35:00|62.07|62.07|61.77|61.84|3601
1594914000|2020-07-16 15:40:00|61.81|61.97|61.635|61.635|6388
1594914300|2020-07-16 15:45:00|61.72|61.855|61.59|61.59|689
1594914600|2020-07-16 15:50:00|61.645|61.745|61.59|61.745|402
1594914900|2020-07-16 15:55:00|61.66|61.89|61.6|61.6|2150
1594915200|2020-07-16 16:00:00|61.675|61.675|61.53|61.63|3346
1594915500|2020-07-16 16:05:00|61.6|61.6|61.12|61.2|2201
1594915800|2020-07-16 16:10:00|61.2|61.25|60.98|60.98|1662
1594916100|2020-07-16 16:15:00|60.9|61|60.77|60.98|2519
1594916400|2020-07-16 16:20:00|60.99|61.21|60.99|61.07|2398
1594916700|2020-07-16 16:25:00|61.195|61.37|61.08|61.36|7305
1594917000|2020-07-16 16:30:00|61.475|61.475|61.39|61.39|666
1594917300|2020-07-16 16:35:00|61.53|61.55|61.52|61.52|1046
1594917600|2020-07-16 16:40:00|61.45|61.6|61.37|61.495|4189
1594918200|2020-07-16 16:50:00|61.36|61.5|61.36|61.475|4738
1594918500|2020-07-16 16:55:00|61.4|61.46|61.39|61.39|1340
1594918800|2020-07-16 17:00:00|61.33|61.33|61.18|61.275|3197
1594919100|2020-07-16 17:05:00|61.3|61.465|61.3|61.465|341
1594919400|2020-07-16 17:10:00|61.46|61.75|61.355|61.67|4601
1594919700|2020-07-16 17:15:00|61.46|61.66|61.46|61.66|1117
1594920000|2020-07-16 17:20:00|61.5|61.5|61.5|61.5|177
1594920300|2020-07-16 17:25:00|61.47|61.48|61.26|61.38|2620
1594920600|2020-07-16 17:30:00|61.315|61.59|61.315|61.47|1335
1594920900|2020-07-16 17:35:00|61.49|61.67|61.49|61.52|2517
1594921200|2020-07-16 17:40:00|61.555|61.56|61.39|61.5|3904
1594921500|2020-07-16 17:45:00|61.5|61.55|61.42|61.47|2956
1594921800|2020-07-16 17:50:00|61.45|61.52|61.38|61.38|1787
1594922100|2020-07-16 17:55:00|61.385|61.44|61.19|61.19|9216
1594922400|2020-07-16 18:00:00|61.2|61.57|61.07|61.57|13414
1594922700|2020-07-16 18:05:00|61.51|61.51|61.36|61.43|6116
1594923000|2020-07-16 18:10:00|61.37|61.37|61.22|61.23|1680
1594923300|2020-07-16 18:15:00|61.44|61.48|61.44|61.46|520
1594923600|2020-07-16 18:20:00|61.42|61.48|61.4|61.4|1743
1594923900|2020-07-16 18:25:00|61.48|61.495|61.42|61.495|1328
1594924200|2020-07-16 18:30:00|61.59|61.59|61.27|61.41|4969
1594924500|2020-07-16 18:35:00|61.38|61.38|61.12|61.22|1762
1594924800|2020-07-16 18:40:00|61.29|61.36|61.1|61.16|6147
1594925100|2020-07-16 18:45:00|61.18|61.18|60.745|60.87|11583
1594925400|2020-07-16 18:50:00|60.89|61|60.88|60.99|4456
1594925700|2020-07-16 18:55:00|61|61|60.82|60.94|4872
1594926000|2020-07-16 19:00:00|61.13|61.165|60.94|61.165|6497
1594926300|2020-07-16 19:05:00|61.1|61.1|60.81|61.015|9493
1594926600|2020-07-16 19:10:00|60.955|61.13|60.93|61.1|4116
1594926900|2020-07-16 19:15:00|61.14|61.14|61.055|61.12|3457
1594927200|2020-07-16 19:20:00|61.115|61.19|61.05|61.14|7228
1594927500|2020-07-16 19:25:00|61.15|61.15|60.95|61.03|8302
1594927800|2020-07-16 19:30:00|60.99|61.03|60.89|60.955|7265
1594928100|2020-07-16 19:35:00|60.975|61.51|60.975|61.19|16847
1594928400|2020-07-16 19:40:00|61.185|61.275|61.08|61.11|11537
1594928700|2020-07-16 19:45:00|61.155|61.22|61.05|61.1|9008
1594929000|2020-07-16 19:50:00|61.15|61.15|60.83|60.97|27268
1594929300|2020-07-16 19:55:00|60.97|61.37|60.9|61.33|36319
1594929600|2020-07-16 20:00:00|61.33|61.33|61.33|61.33|13688
1594930500|2020-07-16 20:15:00|61.33|61.33|61.33|61.33|0
1594992600|2020-07-17 13:30:00|62.35|62.91|62.01|62.43|8091
1594992900|2020-07-17 13:35:00|62.525|62.905|62.25|62.905|4734
1594993200|2020-07-17 13:40:00|62.86|64.25|62.86|63.99|7325
1594993500|2020-07-17 13:45:00|64.24|64.42|63.81|63.84|6927
1594993800|2020-07-17 13:50:00|64.46|64.46|63.93|64.275|3154
1594994100|2020-07-17 13:55:00|64.4|64.78|64.28|64.57|10880
1594994400|2020-07-17 14:00:00|64.57|65.11|64.5|64.57|11986
1594994700|2020-07-17 14:05:00|64.66|64.855|64.52|64.84|3769
1594995000|2020-07-17 14:10:00|64.72|64.72|64.04|64.17|4429
1594995300|2020-07-17 14:15:00|64.04|64.49|64.04|64.49|4409
1594995600|2020-07-17 14:20:00|64.4|64.81|64.39|64.81|3505
1594995900|2020-07-17 14:25:00|64.488|64.63|64.39|64.5|1627
1594996200|2020-07-17 14:30:00|64.47|64.51|64.15|64.285|39913
1594996500|2020-07-17 14:35:00|64.15|64.7|64.15|64.7|3201
1594996800|2020-07-17 14:40:00|64.54|64.55|63.74|63.87|5905
1594997100|2020-07-17 14:45:00|63.74|64.03|63.74|63.98|4074
1594997400|2020-07-17 14:50:00|63.94|64.085|63.76|64.085|44996
1594997700|2020-07-17 14:55:00|63.98|64.16|63.86|63.86|8139
1594998000|2020-07-17 15:00:00|64|64.085|63.29|63.455|6157
1594998300|2020-07-17 15:05:00|63.455|63.64|63.26|63.515|4891
1594998600|2020-07-17 15:10:00|63.58|63.7|63.53|63.7|3515
1594998900|2020-07-17 15:15:00|63.6|63.715|63.6|63.715|756
1594999200|2020-07-17 15:20:00|63.76|64.01|63.68|64.01|3421
1594999500|2020-07-17 15:25:00|63.9|63.955|63.59|63.71|5537
1594999800|2020-07-17 15:30:00|63.705|63.8|63.6|63.655|29697
1595000100|2020-07-17 15:35:00|63.665|63.71|63.29|63.4|3351
1595000400|2020-07-17 15:40:00|63.345|63.49|63.1|63.25|6626
1595000700|2020-07-17 15:45:00|63.26|63.445|63.01|63.06|5939
1595001000|2020-07-17 15:50:00|63|63.11|63|63.05|4126
1595001300|2020-07-17 15:55:00|63|63.32|62.91|63.08|3867
1595001600|2020-07-17 16:00:00|63.115|63.115|62.94|63.075|811
1595001900|2020-07-17 16:05:00|63.075|63.5|62.95|63.5|3374
1595002200|2020-07-17 16:10:00|63.58|63.63|63.54|63.63|556
1595002500|2020-07-17 16:15:00|63.54|63.56|63.02|63.03|2329
1595002800|2020-07-17 16:20:00|63.22|63.33|63.17|63.26|7159
1595003100|2020-07-17 16:25:00|63.36|63.36|63.25|63.32|1034
1595003400|2020-07-17 16:30:00|63.25|63.5|63.25|63.34|2995
1595003700|2020-07-17 16:35:00|63.405|63.41|63.29|63.41|4858
1595004000|2020-07-17 16:40:00|63.49|63.49|63.3|63.3|521
1595004300|2020-07-17 16:45:00|63.3|63.43|63.3|63.35|762
1595004600|2020-07-17 16:50:00|63.39|63.39|63.19|63.2|2916
1595004900|2020-07-17 16:55:00|63.29|63.29|63.17|63.17|1497
1595005200|2020-07-17 17:00:00|63.24|63.31|63.17|63.25|2249
1595005500|2020-07-17 17:05:00|63.25|63.3|63.25|63.25|999
1595005800|2020-07-17 17:10:00|63.26|63.275|63.2|63.275|15871
1595006100|2020-07-17 17:15:00|63.33|63.47|63.22|63.22|1725
1595006400|2020-07-17 17:20:00|63.22|63.53|63.22|63.34|2264
1595006700|2020-07-17 17:25:00|63.405|63.5|63.36|63.5|2337
1595007000|2020-07-17 17:30:00|63.59|63.59|63.51|63.51|368
1595007300|2020-07-17 17:35:00|63.59|63.65|63.54|63.645|17233
1595007600|2020-07-17 17:40:00|63.65|63.71|63.65|63.685|2193
1595007900|2020-07-17 17:45:00|63.67|63.67|63.345|63.52|2766
1595008200|2020-07-17 17:50:00|63.61|63.65|63.48|63.5|2327
1595008500|2020-07-17 17:55:00|63.5|63.66|63.42|63.6|14942
1595008800|2020-07-17 18:00:00|63.57|63.72|63.48|63.5|9311
1595009100|2020-07-17 18:05:00|63.39|63.47|63.26|63.27|2487
1595009400|2020-07-17 18:10:00|63.26|63.27|63.13|63.14|1702
1595009700|2020-07-17 18:15:00|63.14|63.345|63.14|63.14|2967
1595010000|2020-07-17 18:20:00|63.215|63.215|62.89|63.04|4998
1595010300|2020-07-17 18:25:00|63.04|63.25|63.04|63.215|4043
1595010600|2020-07-17 18:30:00|63.24|63.245|63.16|63.2|1963
1595010900|2020-07-17 18:35:00|63.23|63.235|63.13|63.235|2108
1595011200|2020-07-17 18:40:00|63.235|63.28|63.19|63.26|1846
1595011500|2020-07-17 18:45:00|63.29|63.35|63.29|63.33|2717
1595011800|2020-07-17 18:50:00|63.34|63.36|63.095|63.095|4308
1595012100|2020-07-17 18:55:00|63.095|63.13|62.9|62.96|2438
1595012400|2020-07-17 19:00:00|62.97|63.05|62.9|63.01|3211
1595012700|2020-07-17 19:05:00|63.05|63.3|63.05|63.3|2643
1595013000|2020-07-17 19:10:00|63.26|63.26|62.885|63.04|6320
1595013300|2020-07-17 19:15:00|63.07|63.08|63|63.02|1770
1595013600|2020-07-17 19:20:00|63.02|63.1|63|63.1|8533
1595013900|2020-07-17 19:25:00|63.1|63.33|63.06|63.13|5143
1595014200|2020-07-17 19:30:00|63.14|63.21|63.14|63.165|6726
1595014500|2020-07-17 19:35:00|63.14|63.14|63|63|3928
1595014800|2020-07-17 19:40:00|63|63.36|63|63.175|14956
1595015100|2020-07-17 19:45:00|63.12|63.175|63.04|63.04|6502
1595015400|2020-07-17 19:50:00|63.05|63.18|63.01|63.04|12159
1595015700|2020-07-17 19:55:00|63.01|63.25|63.01|63.24|29855
1595016000|2020-07-17 20:00:00|63.25|63.25|63.25|63.25|6186
1595016900|2020-07-17 20:15:00|63.25|63.25|63.25|63.25|0
1595022300|2020-07-17 21:45:00|63.25|63.25|63.25|63.25|0
1595023800|2020-07-17 22:10:00|63.25|63.25|63.25|63.25|0
1595251800|2020-07-20 13:30:00|63.42|63.85|63.42|63.85|2080
1595252100|2020-07-20 13:35:00|63.36|64.035|63.35|64.035|8635
1595252400|2020-07-20 13:40:00|64.16|64.24|63.69|63.775|3185
1595252700|2020-07-20 13:45:00|63.66|63.7|63.35|63.373|4401
1595253000|2020-07-20 13:50:00|63.36|64.17|63.35|64.15|9187
1595253300|2020-07-20 13:55:00|64.125|64.44|64.103|64.33|5784
1595253600|2020-07-20 14:00:00|64.21|64.33|63.69|63.77|4911
1595253900|2020-07-20 14:05:00|63.5|63.605|63.35|63.35|6231
1595254200|2020-07-20 14:10:00|63.35|63.445|63.35|63.39|3552
1595254500|2020-07-20 14:15:00|63.42|63.45|63.35|63.35|5660
1595254800|2020-07-20 14:20:00|63.36|63.36|62.445|62.445|6561
1595255100|2020-07-20 14:25:00|62.33|62.39|62.07|62.07|3336
1595255400|2020-07-20 14:30:00|62.1|62.78|62.1|62.78|6952
1595255700|2020-07-20 14:35:00|62.805|63.37|62.805|63.2|4389
1595256000|2020-07-20 14:40:00|63.18|63.52|63.145|63.2|4062
1595256300|2020-07-20 14:45:00|63.185|63.5|63.185|63.415|5439
1595256600|2020-07-20 14:50:00|63.48|63.5|63.25|63.32|4200
1595256900|2020-07-20 14:55:00|63.38|63.5|63.38|63.475|2284
1595257200|2020-07-20 15:00:00|63.465|63.69|63.41|63.41|2764
1595257500|2020-07-20 15:05:00|63.39|63.42|63.25|63.385|4017
1595257800|2020-07-20 15:10:00|63.375|63.43|63.31|63.365|2021
1595258100|2020-07-20 15:15:00|63.365|63.4|63.333|63.345|2889
1595258400|2020-07-20 15:20:00|63.3|63.38|63.3|63.325|4303
1595258700|2020-07-20 15:25:00|63.32|63.53|63.32|63.415|24956
1595259000|2020-07-20 15:30:00|63.44|63.48|63.39|63.465|1965
1595259300|2020-07-20 15:35:00|63.48|63.51|63.147|63.22|5812
1595259600|2020-07-20 15:40:00|63.19|63.24|62.99|63|2545
1595259900|2020-07-20 15:45:00|63.05|63.35|62.99|63.335|8769
1595260200|2020-07-20 15:50:00|63.34|63.47|63.31|63.31|1727
1595260500|2020-07-20 15:55:00|63.385|63.495|63.37|63.495|4168
1595260800|2020-07-20 16:00:00|63.375|63.42|63.215|63.39|7985
1595261100|2020-07-20 16:05:00|63.425|63.595|63.41|63.525|2107
1595261400|2020-07-20 16:10:00|63.525|63.63|63.52|63.6|9916
1595261700|2020-07-20 16:15:00|63.57|63.57|63.57|63.57|316
1595262000|2020-07-20 16:20:00|63.52|63.56|63.471|63.56|2712
1595262300|2020-07-20 16:25:00|63.53|63.53|63.495|63.495|579
1595262600|2020-07-20 16:30:00|63.495|63.495|63.435|63.47|1583
1595262900|2020-07-20 16:35:00|63.46|63.79|63.44|63.79|7056
1595263200|2020-07-20 16:40:00|63.765|64.04|63.765|64.04|7421
1595263500|2020-07-20 16:45:00|63.985|64.29|63.91|64.29|8447
1595263800|2020-07-20 16:50:00|64.285|64.43|64.285|64.355|4471
1595264100|2020-07-20 16:55:00|64.3|64.4|63.95|63.95|2216
1595264400|2020-07-20 17:00:00|63.99|63.99|63.63|63.71|2037
1595264700|2020-07-20 17:05:00|63.69|63.76|63.63|63.75|3164
1595265000|2020-07-20 17:10:00|63.75|63.9|63.705|63.85|5123
1595265300|2020-07-20 17:15:00|63.84|63.85|63.84|63.85|578
1595265600|2020-07-20 17:20:00|63.855|63.97|63.855|63.94|3034
1595265900|2020-07-20 17:25:00|63.9|63.93|63.835|63.93|4816
1595266500|2020-07-20 17:35:00|64.02|64.02|63.91|63.99|1744
1595266800|2020-07-20 17:40:00|64.03|64.05|63.99|64.05|1490
1595267100|2020-07-20 17:45:00|64.05|64.16|63.965|64.05|7167
1595267400|2020-07-20 17:50:00|64.05|64.095|64.03|64.085|3809
1595267700|2020-07-20 17:55:00|64.085|64.085|64.085|64.085|673
1595268000|2020-07-20 18:00:00|64.08|64.13|64.045|64.05|2915
1595268300|2020-07-20 18:05:00|64.08|64.13|64.08|64.13|1266
1595268600|2020-07-20 18:10:00|64.1|64.15|64.081|64.081|2378
1595268900|2020-07-20 18:15:00|64.08|64.08|64.03|64.07|2571
1595269200|2020-07-20 18:20:00|64.11|64.12|64.05|64.05|768
1595269500|2020-07-20 18:25:00|64.06|64.09|64.01|64.07|2955
1595269800|2020-07-20 18:30:00|64.05|64.095|63.95|64.095|7906
1595270100|2020-07-20 18:35:00|64.06|64.06|63.74|63.76|3578
1595270400|2020-07-20 18:40:00|63.74|63.74|63.51|63.51|1151
1595270700|2020-07-20 18:45:00|63.51|63.53|63.36|63.475|4056
1595271000|2020-07-20 18:50:00|63.48|63.57|63.445|63.56|3163
1595271300|2020-07-20 18:55:00|63.49|63.49|63.34|63.34|1855
1595271600|2020-07-20 19:00:00|63.46|63.48|63.46|63.46|991
1595271900|2020-07-20 19:05:00|63.45|63.47|63.32|63.32|2191
1595272200|2020-07-20 19:10:00|63.37|63.37|63.2|63.34|4949
1595272500|2020-07-20 19:15:00|63.36|63.47|63.36|63.43|1985
1595272800|2020-07-20 19:20:00|63.44|63.44|63.342|63.38|1424
1595273100|2020-07-20 19:25:00|63.44|63.63|63.44|63.52|3301
1595273400|2020-07-20 19:30:00|63.5|63.585|63.5|63.58|2367
1595273700|2020-07-20 19:35:00|63.59|63.65|63.55|63.55|2631
1595274000|2020-07-20 19:40:00|63.585|63.615|63.48|63.53|9637
1595274300|2020-07-20 19:45:00|63.55|63.585|63.52|63.55|2966
1595274600|2020-07-20 19:50:00|63.54|63.58|63.5|63.515|8840
1595274900|2020-07-20 19:55:00|63.5|63.7|63.47|63.68|23198
1595275200|2020-07-20 20:00:00|63.68|63.68|63.64|63.64|0
1595276100|2020-07-20 20:15:00|63.64|63.64|63.64|63.64|0
1595338200|2020-07-21 13:30:00|64.12|64.18|63.84|64.125|5886
1595338500|2020-07-21 13:35:00|64.07|64.24|64.02|64.13|4075
1595338800|2020-07-21 13:40:00|64.27|64.34|64.25|64.31|2241
1595339100|2020-07-21 13:45:00|64.28|64.29|64.06|64.28|1177
1595339400|2020-07-21 13:50:00|64.28|64.37|64.005|64.06|4610
1595339700|2020-07-21 13:55:00|63.94|63.94|63.94|63.94|100
1595340000|2020-07-21 14:00:00|63.82|63.83|63.61|63.75|2438
1595340300|2020-07-21 14:05:00|63.81|63.95|63.505|63.55|4817
1595340600|2020-07-21 14:10:00|63.665|63.95|63.665|63.95|2914
1595340900|2020-07-21 14:15:00|63.922|63.922|63.835|63.89|1541
1595341200|2020-07-21 14:20:00|63.8|63.85|63.485|63.85|6189
1595341500|2020-07-21 14:25:00|63.77|63.77|63.77|63.77|952
1595341800|2020-07-21 14:30:00|63.715|63.74|63.715|63.74|505
1595342100|2020-07-21 14:35:00|63.74|63.92|63.74|63.89|2127
1595342400|2020-07-21 14:40:00|63.86|64|63.86|63.915|3934
1595342700|2020-07-21 14:45:00|63.96|63.96|63.945|63.945|555
1595343000|2020-07-21 14:50:00|63.947|64.015|63.89|63.89|6144
1595343300|2020-07-21 14:55:00|63.91|63.97|63.85|63.97|4549
1595343600|2020-07-21 15:00:00|63.98|64|63.93|63.96|74303
1595343900|2020-07-21 15:05:00|63.97|63.97|63.74|63.88|12270
1595344200|2020-07-21 15:10:00|63.9|63.91|63.71|63.71|19963
1595344500|2020-07-21 15:15:00|63.675|63.675|63.49|63.6|1893
1595344800|2020-07-21 15:20:00|63.67|63.67|63.55|63.56|2183
1595345100|2020-07-21 15:25:00|63.58|63.58|63.49|63.49|1538
1595345400|2020-07-21 15:30:00|63.33|63.33|62.91|62.91|3773
1595345700|2020-07-21 15:35:00|62.798|62.798|62.605|62.62|3028
1595346000|2020-07-21 15:40:00|62.87|62.87|62.49|62.663|5354
1595346300|2020-07-21 15:45:00|62.66|62.66|62.44|62.44|1666
1595346600|2020-07-21 15:50:00|62.59|62.59|62.35|62.35|2250
1595346900|2020-07-21 15:55:00|62.28|62.435|62.28|62.435|4471
1595347200|2020-07-21 16:00:00|62.45|62.74|62.45|62.74|1203
1595347500|2020-07-21 16:05:00|62.78|62.78|62.38|62.38|2078
1595347800|2020-07-21 16:10:00|62.27|62.27|62.27|62.27|1208
1595348100|2020-07-21 16:15:00|62.28|62.425|62.28|62.34|10309
1595348400|2020-07-21 16:20:00|62.21|62.23|62.01|62.01|942
1595348700|2020-07-21 16:25:00|62.11|62.27|62.11|62.27|4889
1595349000|2020-07-21 16:30:00|62.33|62.33|62.22|62.22|1455
1595349300|2020-07-21 16:35:00|62.16|62.29|62.16|62.26|1443
1595349600|2020-07-21 16:40:00|62.26|62.39|62.17|62.39|3342
1595349900|2020-07-21 16:45:00|62.35|62.36|62.09|62.09|1510
1595350200|2020-07-21 16:50:00|61.93|62.11|61.88|62.11|2336
1595350500|2020-07-21 16:55:00|62.11|62.36|62.11|62.31|3288
1595350800|2020-07-21 17:00:00|62.39|62.54|62.34|62.44|6055
1595351100|2020-07-21 17:05:00|62.53|62.53|62.45|62.46|1162
1595351400|2020-07-21 17:10:00|62.51|62.55|62.46|62.55|5158
1595351700|2020-07-21 17:15:00|62.52|62.53|62.43|62.53|3201
1595352000|2020-07-21 17:20:00|62.58|62.72|62.56|62.665|2666
1595352300|2020-07-21 17:25:00|62.61|62.61|62.33|62.33|1998
1595352600|2020-07-21 17:30:00|62.27|62.3|62.21|62.24|2575
1595352900|2020-07-21 17:35:00|62.19|62.19|61.93|62.05|3959
1595353200|2020-07-21 17:40:00|62.07|62.08|62.01|62.01|1232
1595353500|2020-07-21 17:45:00|62.01|62.01|61.88|61.99|1560
1595353800|2020-07-21 17:50:00|61.99|62.04|61.83|61.83|3562
1595354100|2020-07-21 17:55:00|61.76|61.83|61.67|61.7|4993
1595354400|2020-07-21 18:00:00|61.76|61.76|61.59|61.61|3383
1595354700|2020-07-21 18:05:00|61.7|61.945|61.7|61.945|2927
1595355000|2020-07-21 18:10:00|61.985|62.13|61.95|61.96|3972
1595355300|2020-07-21 18:15:00|61.95|61.95|61.82|61.935|3891
1595355600|2020-07-21 18:20:00|61.87|61.89|61.78|61.78|2464
1595355900|2020-07-21 18:25:00|61.82|62.045|61.82|62.03|4774
1595356200|2020-07-21 18:30:00|62|62.05|61.95|61.95|1066
1595356500|2020-07-21 18:35:00|61.91|61.95|61.86|61.86|4655
1595356800|2020-07-21 18:40:00|61.9|61.93|61.79|61.79|3104
1595357100|2020-07-21 18:45:00|61.8|61.8|61.591|61.72|13192
1595357400|2020-07-21 18:50:00|61.69|61.75|61.69|61.72|2508
1595357700|2020-07-21 18:55:00|61.72|61.785|61.59|61.785|3940
1595358000|2020-07-21 19:00:00|61.72|61.74|61.62|61.62|3029
1595358300|2020-07-21 19:05:00|61.66|61.71|61.57|61.57|11074
1595358600|2020-07-21 19:10:00|61.62|61.62|61.41|61.41|4413
1595358900|2020-07-21 19:15:00|61.47|61.5|61.34|61.45|6286
1595359200|2020-07-21 19:20:00|61.43|61.53|61.417|61.417|5623
1595359500|2020-07-21 19:25:00|61.46|61.57|61.43|61.43|6226
1595359800|2020-07-21 19:30:00|61.53|61.59|61.44|61.465|7815
1595360100|2020-07-21 19:35:00|61.43|61.49|61.36|61.395|7373
1595360400|2020-07-21 19:40:00|61.36|61.44|61.32|61.44|6392
1595360700|2020-07-21 19:45:00|61.43|61.44|61.29|61.34|8183
1595361000|2020-07-21 19:50:00|61.25|61.29|61.09|61.29|12625
1595361300|2020-07-21 19:55:00|61.26|61.29|61.1|61.18|26753
1595361600|2020-07-21 20:00:00|61.21|61.21|61.21|61.21|5979
1595362500|2020-07-21 20:15:00|61.21|61.21|61.21|61.21|0
1595424600|2020-07-22 13:30:00|60.67|61.18|60.56|60.57|3587
1595424900|2020-07-22 13:35:00|60.945|61.25|60.93|60.99|3209
1595425200|2020-07-22 13:40:00|61.01|61.07|60.985|61.06|1935
1595425500|2020-07-22 13:45:00|61.095|61.095|61.095|61.095|671
1595425800|2020-07-22 13:50:00|61.1|61.12|60.74|60.74|2033
1595426100|2020-07-22 13:55:00|60.7|61.13|60.7|60.76|2942
1595426400|2020-07-22 14:00:00|60.795|60.88|60.775|60.838|2012
1595426700|2020-07-22 14:05:00|60.915|60.915|60.915|60.915|201
1595427000|2020-07-22 14:10:00|60.88|61.04|60.88|61.02|3071
1595427300|2020-07-22 14:15:00|61.12|61.19|61.12|61.19|975
1595427600|2020-07-22 14:20:00|61.28|61.29|61.12|61.12|2880
1595427900|2020-07-22 14:25:00|61.135|61.22|61.135|61.22|756
1595428200|2020-07-22 14:30:00|61.3|61.34|61.23|61.23|1899
1595428500|2020-07-22 14:35:00|61.32|61.48|61.32|61.48|1150
1595428800|2020-07-22 14:40:00|61.42|61.48|61.38|61.44|1401
1595429100|2020-07-22 14:45:00|61.45|61.48|61.445|61.445|847
1595429400|2020-07-22 14:50:00|61.39|61.43|61.39|61.43|476
1595429700|2020-07-22 14:55:00|61.41|61.41|61.21|61.21|1844
1595430000|2020-07-22 15:00:00|61.3|61.3|61.27|61.27|823
1595430300|2020-07-22 15:05:00|61.29|61.29|61.125|61.125|1430
1595430600|2020-07-22 15:10:00|61.18|61.24|61.154|61.154|1056
1595431200|2020-07-22 15:20:00|61.13|61.13|61.13|61.13|639
1595431500|2020-07-22 15:25:00|61.12|61.215|61.12|61.21|1979
1595431800|2020-07-22 15:30:00|61.28|61.28|61.28|61.28|126
1595432100|2020-07-22 15:35:00|61.28|61.32|61.28|61.32|537
1595432400|2020-07-22 15:40:00|61.41|61.555|61.41|61.555|1866
1595432700|2020-07-22 15:45:00|61.5|61.59|61.5|61.51|415
1595433000|2020-07-22 15:50:00|61.47|61.53|61.43|61.53|1134
1595433300|2020-07-22 15:55:00|61.47|61.47|61.45|61.45|491
1595433600|2020-07-22 16:00:00|61.47|61.5|61.47|61.5|1308
1595433900|2020-07-22 16:05:00|61.49|61.49|61.44|61.452|1543
1595434500|2020-07-22 16:15:00|61.52|61.55|61.52|61.55|3702
1595434800|2020-07-22 16:20:00|61.52|61.79|61.48|61.76|5589
1595435100|2020-07-22 16:25:00|61.8|61.92|61.79|61.85|2036
1595435400|2020-07-22 16:30:00|61.885|61.885|61.79|61.8|1459
1595435700|2020-07-22 16:35:00|61.83|61.85|61.83|61.85|901
1595436000|2020-07-22 16:40:00|61.8|61.85|61.78|61.81|4112
1595436300|2020-07-22 16:45:00|61.84|61.895|61.84|61.895|651
1595436600|2020-07-22 16:50:00|61.94|61.94|61.87|61.88|803
1595436900|2020-07-22 16:55:00|61.89|61.893|61.84|61.87|3635
1595437200|2020-07-22 17:00:00|61.85|61.875|61.79|61.84|2243
1595437500|2020-07-22 17:05:00|61.82|61.82|61.82|61.82|196
1595437800|2020-07-22 17:10:00|61.84|61.91|61.83|61.83|2604
1595438100|2020-07-22 17:15:00|61.83|61.84|61.72|61.72|3318
1595438400|2020-07-22 17:20:00|61.765|61.85|61.765|61.85|1208
1595438700|2020-07-22 17:25:00|61.81|61.81|61.77|61.81|1566
1595439000|2020-07-22 17:30:00|61.8|61.8|61.75|61.79|1060
1595439300|2020-07-22 17:35:00|61.82|61.83|61.81|61.83|961
1595439600|2020-07-22 17:40:00|61.82|61.9|61.81|61.9|1765
1595439900|2020-07-22 17:45:00|61.94|61.99|61.94|61.96|3924
1595440200|2020-07-22 17:50:00|61.94|61.94|61.82|61.85|2035
1595440500|2020-07-22 17:55:00|61.915|61.95|61.84|61.86|4879
1595440800|2020-07-22 18:00:00|61.92|62.12|61.92|62.09|2372
1595441100|2020-07-22 18:05:00|62.05|62.06|62.02|62.02|3288
1595441400|2020-07-22 18:10:00|61.99|62.03|61.97|62.03|1074
1595441700|2020-07-22 18:15:00|62.01|62.057|61.95|62.057|2243
1595442000|2020-07-22 18:20:00|62.03|62.11|62.03|62.11|1099
1595442300|2020-07-22 18:25:00|62.09|62.13|62.09|62.13|3143
1595442600|2020-07-22 18:30:00|62.1|62.15|61.74|61.74|5460
1595442900|2020-07-22 18:35:00|61.743|61.8|61.71|61.73|1932
1595443500|2020-07-22 18:45:00|61.735|61.735|61.71|61.71|1422
1595443800|2020-07-22 18:50:00|61.75|61.75|61.64|61.66|4234
1595444100|2020-07-22 18:55:00|61.66|61.66|61.64|61.64|893
1595444400|2020-07-22 19:00:00|61.7|61.72|61.69|61.7|2026
1595444700|2020-07-22 19:05:00|61.72|61.73|61.7|61.7|825
1595445000|2020-07-22 19:10:00|61.73|61.78|61.66|61.66|4940
1595445300|2020-07-22 19:15:00|61.72|61.72|61.61|61.61|2936
1595445600|2020-07-22 19:20:00|61.58|61.64|61.58|61.64|2074
1595445900|2020-07-22 19:25:00|61.655|61.66|61.63|61.66|1350
1595446200|2020-07-22 19:30:00|61.68|61.87|61.67|61.839|4942
1595446500|2020-07-22 19:35:00|61.96|61.96|61.87|61.91|3230
1595446800|2020-07-22 19:40:00|61.95|61.96|61.77|61.92|7208
1595447100|2020-07-22 19:45:00|61.88|61.99|61.87|61.92|5704
1595447400|2020-07-22 19:50:00|61.95|62.03|61.89|61.92|7390
1595447700|2020-07-22 19:55:00|61.925|62.01|61.82|61.94|16568
1595448000|2020-07-22 20:00:00|61.92|61.92|61.92|61.92|4713
1595448900|2020-07-22 20:15:00|61.92|61.92|61.92|61.92|0
1595511000|2020-07-23 13:30:00|62.1|62.1|62.01|62.01|525
1595511600|2020-07-23 13:40:00|62.173|62.173|62.03|62.03|356
1595511900|2020-07-23 13:45:00|62.18|62.18|61.94|61.94|1572
1595512200|2020-07-23 13:50:00|61.85|61.94|61.74|61.94|1264
1595512500|2020-07-23 13:55:00|61.925|61.925|61.925|61.925|184
1595512800|2020-07-23 14:00:00|61.84|61.88|61.805|61.805|902
1595513100|2020-07-23 14:05:00|61.74|61.77|61.71|61.71|450
1595513400|2020-07-23 14:10:00|61.775|61.775|61.74|61.74|375
1595513700|2020-07-23 14:15:00|61.72|61.72|61.6|61.6|839
1595514000|2020-07-23 14:20:00|61.53|61.74|61.53|61.74|1419
1595514300|2020-07-23 14:25:00|61.96|61.96|61.96|61.96|104
1595514600|2020-07-23 14:30:00|62.09|62.09|61.98|61.98|502
1595514900|2020-07-23 14:35:00|62.035|62.1|61.98|62.1|928
1595515200|2020-07-23 14:40:00|62.16|62.16|62.05|62.05|760
1595515500|2020-07-23 14:45:00|62.115|62.115|61.925|61.925|450
1595515800|2020-07-23 14:50:00|61.98|62.02|61.86|61.87|522
1595516100|2020-07-23 14:55:00|62.02|62.02|62.02|62.02|249
1595516400|2020-07-23 15:00:00|61.815|62.025|61.815|61.875|2636
1595516700|2020-07-23 15:05:00|61.86|61.875|61.81|61.87|510
1595517000|2020-07-23 15:10:00|61.82|61.82|61.82|61.82|131
1595517300|2020-07-23 15:15:00|61.93|62.21|61.93|62.21|1363
1595517600|2020-07-23 15:20:00|62.06|62.06|62.06|62.06|333
1595517900|2020-07-23 15:25:00|62.28|62.41|62.28|62.315|600
1595518200|2020-07-23 15:30:00|62.23|62.27|62.23|62.27|415
1595518500|2020-07-23 15:35:00|62.36|62.365|62.31|62.365|515
1595518800|2020-07-23 15:40:00|62.41|62.49|62.37|62.43|1276
1595519100|2020-07-23 15:45:00|62.45|62.45|62.38|62.38|852
1595519400|2020-07-23 15:50:00|62.415|62.415|62.35|62.4|2522
1595519700|2020-07-23 15:55:00|62.45|62.45|62.45|62.45|654
1595520000|2020-07-23 16:00:00|62.475|62.49|62.43|62.49|1554
1595520300|2020-07-23 16:05:00|62.46|62.46|62.335|62.35|1752
1595520600|2020-07-23 16:10:00|62.31|62.35|62.28|62.35|400
1595520900|2020-07-23 16:15:00|62.27|62.27|62.235|62.235|642
1595521200|2020-07-23 16:20:00|62.28|62.28|62.21|62.21|227
1595521500|2020-07-23 16:25:00|62.23|62.26|62.15|62.15|2106
1595521800|2020-07-23 16:30:00|62.1|62.1|62.01|62.01|500
1595522100|2020-07-23 16:35:00|61.97|61.97|61.94|61.94|444
1595522400|2020-07-23 16:40:00|61.99|62|61.98|62|547
1595522700|2020-07-23 16:45:00|62|62.05|61.99|62.03|1569
1595523000|2020-07-23 16:50:00|62.02|62.06|61.98|62.06|1817
1595523300|2020-07-23 16:55:00|61.99|62.03|61.97|62|1206
1595523600|2020-07-23 17:00:00|62.081|62.081|62.065|62.065|784
1595523900|2020-07-23 17:05:00|61.97|62.05|61.94|62.05|1131
1595524200|2020-07-23 17:10:00|62.02|62.39|62.02|62.39|672
1595524500|2020-07-23 17:15:00|62.315|62.38|62.31|62.38|1374
1595524800|2020-07-23 17:20:00|62.24|62.25|62.24|62.24|905
1595525100|2020-07-23 17:25:00|62.21|62.23|62.19|62.23|2305
1595525400|2020-07-23 17:30:00|62.19|62.25|62.1|62.11|2949
1595525700|2020-07-23 17:35:00|62.13|62.13|61.92|61.92|1322
1595526000|2020-07-23 17:40:00|61.94|61.95|61.585|61.71|8356
1595526300|2020-07-23 17:45:00|61.71|61.71|61.6|61.6|1316
1595526600|2020-07-23 17:50:00|61.6|61.64|61.53|61.53|1177
1595526900|2020-07-23 17:55:00|61.545|61.74|61.545|61.74|3436
1595527200|2020-07-23 18:00:00|61.74|61.78|61.73|61.74|1137
1595527500|2020-07-23 18:05:00|61.71|61.78|61.69|61.735|1990
1595527800|2020-07-23 18:10:00|61.68|61.68|61.505|61.53|1633
1595528100|2020-07-23 18:15:00|61.5|61.5|61.41|61.45|1189
1595528400|2020-07-23 18:20:00|61.5|61.615|61.5|61.615|826
1595528700|2020-07-23 18:25:00|61.646|61.68|61.61|61.615|1372
1595529000|2020-07-23 18:30:00|61.645|61.835|61.645|61.78|1684
1595529300|2020-07-23 18:35:00|61.77|61.82|61.7|61.7|955
1595529600|2020-07-23 18:40:00|61.73|61.8|61.73|61.8|334
1595529900|2020-07-23 18:45:00|61.87|61.97|61.79|61.97|1429
1595530200|2020-07-23 18:50:00|62.05|62.12|62.05|62.1|1447
1595530500|2020-07-23 18:55:00|62.055|62.07|61.93|61.938|2029
1595530800|2020-07-23 19:00:00|61.91|61.91|61.85|61.89|1560
1595531100|2020-07-23 19:05:00|61.89|61.96|61.77|61.77|1942
1595531400|2020-07-23 19:10:00|61.84|61.9|61.84|61.9|627
1595531700|2020-07-23 19:15:00|61.89|61.92|61.89|61.9|1049
1595532000|2020-07-23 19:20:00|61.93|61.936|61.88|61.92|1840
1595532300|2020-07-23 19:25:00|61.88|61.88|61.85|61.88|1110
1595532600|2020-07-23 19:30:00|61.86|61.9|61.77|61.85|3214
1595532900|2020-07-23 19:35:00|61.86|61.86|61.79|61.82|2117
1595533200|2020-07-23 19:40:00|61.91|62|61.79|61.83|4451
1595533500|2020-07-23 19:45:00|61.87|61.87|61.81|61.86|3254
1595533800|2020-07-23 19:50:00|61.81|61.83|61.6|61.735|5822
1595534100|2020-07-23 19:55:00|61.76|61.95|61.76|61.94|12943
1595534400|2020-07-23 20:00:00|61.94|61.94|61.94|61.94|2723
1595535300|2020-07-23 20:15:00|61.94|61.94|61.94|61.94|0
1595597400|2020-07-24 13:30:00|61.88|61.88|61.88|61.88|1931
1595597700|2020-07-24 13:35:00|61.76|61.76|61.55|61.55|624
1595598000|2020-07-24 13:40:00|61.33|61.45|61.33|61.45|554
1595598300|2020-07-24 13:45:00|61.35|61.46|61.32|61.35|1004
1595598600|2020-07-24 13:50:00|61.38|61.38|61.38|61.38|538
1595598900|2020-07-24 13:55:00|61.33|61.33|61.33|61.33|356
1595599200|2020-07-24 14:00:00|61.65|61.65|61.47|61.6|1990
1595599500|2020-07-24 14:05:00|61.5|61.64|61.5|61.61|1119
1595599800|2020-07-24 14:10:00|61.63|61.63|61.55|61.55|207
1595600100|2020-07-24 14:15:00|61.62|61.64|61.6|61.62|1147
1595600400|2020-07-24 14:20:00|61.59|61.69|61.59|61.69|536
1595600700|2020-07-24 14:25:00|61.71|61.85|61.71|61.84|309
1595601000|2020-07-24 14:30:00|61.8|61.8|61.635|61.65|2247
1595601300|2020-07-24 14:35:00|61.63|61.65|61.59|61.65|529
1595601600|2020-07-24 14:40:00|61.77|61.81|61.77|61.81|536
1595601900|2020-07-24 14:45:00|61.79|61.94|61.75|61.94|1082
1595602200|2020-07-24 14:50:00|61.93|61.99|61.91|61.93|1387
1595602500|2020-07-24 14:55:00|61.96|61.96|61.91|61.91|334
1595603100|2020-07-24 15:05:00|61.98|61.98|61.98|61.98|300
1595603400|2020-07-24 15:10:00|61.98|61.98|61.9|61.9|319
1595603700|2020-07-24 15:15:00|61.82|61.82|61.715|61.715|982
1595604000|2020-07-24 15:20:00|61.76|61.77|61.68|61.68|619
1595604300|2020-07-24 15:25:00|61.605|61.605|61.51|61.51|341
1595604600|2020-07-24 15:30:00|61.64|61.64|61.64|61.64|261
1595604900|2020-07-24 15:35:00|61.5|61.61|61.5|61.6|1144
1595605200|2020-07-24 15:40:00|61.565|61.565|61.39|61.48|1054
1595605500|2020-07-24 15:45:00|61.43|61.43|61.365|61.365|438
1595605800|2020-07-24 15:50:00|61.465|61.465|61.465|61.465|104
1595606100|2020-07-24 15:55:00|61.38|61.48|61.38|61.475|1804
1595606400|2020-07-24 16:00:00|61.45|61.5|61.45|61.5|222
1595606700|2020-07-24 16:05:00|61.39|61.39|61.26|61.26|586
1595607000|2020-07-24 16:10:00|61.29|61.42|61.22|61.42|2481
1595607300|2020-07-24 16:15:00|61.32|61.32|61.32|61.32|308
1595607600|2020-07-24 16:20:00|61.29|61.47|61.27|61.27|961
1595607900|2020-07-24 16:25:00|61.29|61.29|61.29|61.29|106
1595608200|2020-07-24 16:30:00|61.35|61.47|61.32|61.47|1043
1595608500|2020-07-24 16:35:00|61.4|61.4|61.4|61.4|315
1595608800|2020-07-24 16:40:00|61.31|61.31|61.31|61.31|170
1595609100|2020-07-24 16:45:00|61.4|61.405|61.4|61.405|381
1595609400|2020-07-24 16:50:00|61.42|61.42|61.14|61.14|1366
1595609700|2020-07-24 16:55:00|61.13|61.22|61.13|61.22|647
1595610000|2020-07-24 17:00:00|61.32|61.32|61.32|61.32|101
1595610300|2020-07-24 17:05:00|61.26|61.31|61.17|61.17|854
1595610600|2020-07-24 17:10:00|61.18|61.18|61.1|61.15|618
1595610900|2020-07-24 17:15:00|61.09|61.26|61.09|61.26|1194
1595611200|2020-07-24 17:20:00|61.23|61.23|61.23|61.23|309
1595611500|2020-07-24 17:25:00|61.42|61.51|61.42|61.51|444
1595611800|2020-07-24 17:30:00|61.35|61.425|61.35|61.425|533
1595612100|2020-07-24 17:35:00|61.48|61.48|61.4|61.42|1394
1595612400|2020-07-24 17:40:00|61.45|61.45|61.23|61.325|1129
1595612700|2020-07-24 17:45:00|61.36|61.405|61.31|61.405|736
1595613000|2020-07-24 17:50:00|61.33|61.33|61.33|61.33|205
1595613300|2020-07-24 17:55:00|61.41|61.525|61.36|61.42|2930
1595613600|2020-07-24 18:00:00|61.48|61.53|61.48|61.53|571
1595613900|2020-07-24 18:05:00|61.61|61.71|61.47|61.59|2002
1595614500|2020-07-24 18:15:00|61.57|61.58|61.535|61.535|365
1595614800|2020-07-24 18:20:00|61.67|61.68|61.63|61.68|419
1595615100|2020-07-24 18:25:00|61.67|61.77|61.64|61.68|2213
1595615400|2020-07-24 18:30:00|61.66|61.66|61.42|61.42|2181
1595615700|2020-07-24 18:35:00|61.38|61.53|61.38|61.53|854
1595616000|2020-07-24 18:40:00|61.54|61.545|61.5|61.5|300
1595616300|2020-07-24 18:45:00|61.53|61.55|61.48|61.48|1223
1595616600|2020-07-24 18:50:00|61.46|61.5|61.39|61.39|1040
1595616900|2020-07-24 18:55:00|61.405|61.5|61.405|61.5|614
1595617200|2020-07-24 19:00:00|61.54|61.56|61.44|61.44|5538
1595617500|2020-07-24 19:05:00|61.47|61.49|61.39|61.42|1409
1595617800|2020-07-24 19:10:00|61.42|61.6|61.4|61.425|2415
1595618100|2020-07-24 19:15:00|61.49|61.49|61.265|61.295|1652
1595618400|2020-07-24 19:20:00|61.34|61.445|61.25|61.37|3011
1595618700|2020-07-24 19:25:00|61.49|61.51|61.39|61.435|3031
1595619000|2020-07-24 19:30:00|61.465|61.61|61.37|61.37|6326
1595619300|2020-07-24 19:35:00|61.49|61.6|61.415|61.55|2547
1595619600|2020-07-24 19:40:00|61.52|61.6|61.41|61.45|4095
1595619900|2020-07-24 19:45:00|61.45|61.47|61.21|61.235|5575
1595620200|2020-07-24 19:50:00|61.19|61.53|61.19|61.52|8395
1595620500|2020-07-24 19:55:00|61.53|61.53|61.29|61.29|14206
1595620800|2020-07-24 20:00:00|61.28|61.29|61.28|61.28|7698
1595620800|2020-07-24 20:00:00|61.28|61.29|61.28|61.28|7698