1590586200|2020-05-27 13:30:00|48.98|49.01|48.46|48.51|0
1590586500|2020-05-27 13:35:00|48.58|48.79|48.55|48.69|6325
1590586800|2020-05-27 13:40:00|48.56|48.68|48.41|48.43|13894
1590587100|2020-05-27 13:45:00|48.41|48.43|48.19|48.295|7276
1590587400|2020-05-27 13:50:00|48.33|48.33|47.88|47.955|11733
1590587700|2020-05-27 13:55:00|48|48.27|47.945|48.16|3048
1590588000|2020-05-27 14:00:00|48.18|48.18|47.79|47.845|23855
1590588300|2020-05-27 14:05:00|47.89|48.14|47.72|48.09|8881
1590588600|2020-05-27 14:10:00|48.11|48.19|47.925|48|12119
1590588900|2020-05-27 14:15:00|48.059|48.26|48.005|48.22|12301
1590589200|2020-05-27 14:20:00|48.26|48.36|48.205|48.25|17005
1590589500|2020-05-27 14:25:00|48.15|48.17|48.055|48.105|3622
1590589800|2020-05-27 14:30:00|48.06|48.12|47.995|47.995|8520
1590590100|2020-05-27 14:35:00|48|48.23|47.99|48.015|17684
1590590400|2020-05-27 14:40:00|48.005|48.02|47.83|47.95|14500
1590590700|2020-05-27 14:45:00|47.87|47.91|47.68|47.705|14196
1590591000|2020-05-27 14:50:00|47.725|48|47.725|47.96|16169
1590591300|2020-05-27 14:55:00|47.96|48.19|47.95|48.19|29907
1590591600|2020-05-27 15:00:00|48.17|48.21|48.09|48.12|9200
1590591900|2020-05-27 15:05:00|48.09|48.09|48.01|48.03|18023
1590592200|2020-05-27 15:10:00|48.04|48.05|48.01|48.01|4041
1590592500|2020-05-27 15:15:00|48.036|48.06|47.97|48.03|14319
1590592800|2020-05-27 15:20:00|48.03|48.05|48|48|5496
1590593100|2020-05-27 15:25:00|48|48.025|47.945|48|32893
1590593400|2020-05-27 15:30:00|47.995|48.05|47.98|48.01|16622
1590593700|2020-05-27 15:35:00|48.015|48.29|48|48.03|13836
1590594000|2020-05-27 15:40:00|48.03|48.05|47.96|47.99|8018
1590594300|2020-05-27 15:45:00|48.03|48.05|47.97|48.025|15855
1590594600|2020-05-27 15:50:00|48.01|48.02|47.86|47.87|8583
1590594900|2020-05-27 15:55:00|47.87|47.96|47.87|47.96|4654
1590595200|2020-05-27 16:00:00|47.96|48.03|47.94|48.015|4782
1590595500|2020-05-27 16:05:00|48.03|48.03|47.98|47.98|8825
1590595800|2020-05-27 16:10:00|47.99|48.01|47.95|47.96|6303
1590596100|2020-05-27 16:15:00|47.97|48|47.95|47.97|6060
1590596400|2020-05-27 16:20:00|47.97|48.01|47.95|47.98|6581
1590596700|2020-05-27 16:25:00|47.99|48.01|47.92|47.92|10332
1590597000|2020-05-27 16:30:00|47.95|47.96|47.93|47.93|4440
1590597300|2020-05-27 16:35:00|47.945|47.99|47.93|47.96|8038
1590597600|2020-05-27 16:40:00|47.96|47.98|47.86|47.88|7799
1590597900|2020-05-27 16:45:00|47.89|48.025|47.87|48|18372
1590598200|2020-05-27 16:50:00|47.995|48.01|47.98|47.98|11215
1590598500|2020-05-27 16:55:00|47.98|48.03|47.97|48.01|7400
1590598800|2020-05-27 17:00:00|47.99|48.03|47.88|48.03|6902
1590599100|2020-05-27 17:05:00|48.03|48.03|47.95|47.95|5368
1590599400|2020-05-27 17:10:00|47.95|48.03|47.94|47.97|4257
1590599700|2020-05-27 17:15:00|47.995|48.07|47.97|48.03|10273
1590600000|2020-05-27 17:20:00|48.03|48.06|48|48.01|10846
1590600300|2020-05-27 17:25:00|48|48.07|48|48.04|5563
1590600600|2020-05-27 17:30:00|48.06|48.06|47.96|47.97|8162
1590600900|2020-05-27 17:35:00|48.01|48.09|47.98|48.07|9907
1590601200|2020-05-27 17:40:00|48.06|48.1|48.06|48.085|4468
1590601500|2020-05-27 17:45:00|48.1|48.125|48.08|48.1|21569
1590601800|2020-05-27 17:50:00|48.09|48.1|48.01|48.04|12225
1590602100|2020-05-27 17:55:00|48.02|48.02|48.02|48.02|367
1590602400|2020-05-27 18:00:00|48.05|48.08|48|48.025|15266
1590602700|2020-05-27 18:05:00|48.09|48.09|48.02|48.02|5359
1590603000|2020-05-27 18:10:00|48.06|48.07|48.01|48.05|7794
1590603300|2020-05-27 18:15:00|48.04|48.07|48.01|48.01|5843
1590603600|2020-05-27 18:20:00|48.01|48.03|47.98|47.99|7426
1590603900|2020-05-27 18:25:00|48.007|48.03|47.99|47.995|2375
1590604200|2020-05-27 18:30:00|48.01|48.04|47.99|48|10755
1590604500|2020-05-27 18:35:00|48.015|48.03|47.99|48|3341
1590604800|2020-05-27 18:40:00|48.015|48.015|47.9|47.97|7150
1590605100|2020-05-27 18:45:00|47.97|48|47.92|47.96|2687
1590605400|2020-05-27 18:50:00|47.975|48.02|47.96|48.01|6196
1590605700|2020-05-27 18:55:00|48.01|48.03|48.01|48.015|7695
1590606000|2020-05-27 19:00:00|48.01|48.02|47.98|47.99|11121
1590606300|2020-05-27 19:05:00|48|48|47.91|48|8447
1590606600|2020-05-27 19:10:00|47.99|47.99|47.96|47.97|6164
1590606900|2020-05-27 19:15:00|47.986|48|47.95|47.99|19615
1590607200|2020-05-27 19:20:00|48|48.24|47.99|48.03|21701
1590607500|2020-05-27 19:25:00|48.06|48.06|47.985|48.06|19604
1590607800|2020-05-27 19:30:00|48.035|48.035|47.99|48|12729
1590608100|2020-05-27 19:35:00|48.01|48.13|48.005|48.1|12060
1590608400|2020-05-27 19:40:00|48.09|48.09|48.06|48.07|12038
1590608700|2020-05-27 19:45:00|48.07|48.075|48.015|48.06|21383
1590609000|2020-05-27 19:50:00|48.05|48.07|48|48.01|42576
1590609300|2020-05-27 19:55:00|48|48.06|47.9|48.05|94491
1590609600|2020-05-27 20:00:00|48|48|48|48|0
1590610500|2020-05-27 20:15:00|48|48|48|48|0
1590611700|2020-05-27 20:35:00|48|48|48|48|0
1590669600|2020-05-28 12:40:00|48|48|48|48|0
1590669900|2020-05-28 12:45:00|48|48|48|48|0
1590670800|2020-05-28 13:00:00|48|48|48|48|0
1590672600|2020-05-28 13:30:00|48.26|48.26|47.81|48|94938
1590672900|2020-05-28 13:35:00|47.88|48.165|47.86|48|28659
1590673200|2020-05-28 13:40:00|48.01|48.235|48.01|48.23|31404
1590673500|2020-05-28 13:45:00|48.17|48.43|48.07|48.14|29786
1590673800|2020-05-28 13:50:00|48.09|48.16|48.02|48.09|10108
1590674100|2020-05-28 13:55:00|48.025|48.12|48.01|48.01|30811
1590674400|2020-05-28 14:00:00|48.01|48.05|47.96|48.02|29361
1590674700|2020-05-28 14:05:00|48|48.01|47.96|48|13054
1590675000|2020-05-28 14:10:00|47.97|48.01|47.96|48.01|27218
1590675300|2020-05-28 14:15:00|48|48.01|47.81|47.88|43725
1590675600|2020-05-28 14:20:00|47.93|48|47.93|47.98|11263
1590675900|2020-05-28 14:25:00|47.99|47.99|47.97|47.99|4654
1590676200|2020-05-28 14:30:00|47.99|48|47.97|47.99|10620
1590676500|2020-05-28 14:35:00|48|48|47.99|47.99|4473
1590676800|2020-05-28 14:40:00|47.99|48|47.95|47.95|34288
1590677100|2020-05-28 14:45:00|47.9|47.94|47.875|47.875|3981
1590677400|2020-05-28 14:50:00|47.91|47.91|47.84|47.89|5195
1590677700|2020-05-28 14:55:00|47.875|47.9|47.85|47.88|2732
1590678000|2020-05-28 15:00:00|47.9|47.95|47.9|47.95|9005
1590678300|2020-05-28 15:05:00|47.98|48|47.97|47.975|10127
1590678600|2020-05-28 15:10:00|47.975|48|47.95|48|8522
1590678900|2020-05-28 15:15:00|48|48.01|47.97|48|7418
1590679200|2020-05-28 15:20:00|47.985|48|47.95|47.965|9567
1590679500|2020-05-28 15:25:00|47.95|47.97|47.9|47.97|7497
1590679800|2020-05-28 15:30:00|47.95|47.95|47.88|47.88|3155
1590680100|2020-05-28 15:35:00|47.9|47.96|47.87|47.89|6692
1590680400|2020-05-28 15:40:00|47.88|47.94|47.88|47.92|4369
1590680700|2020-05-28 15:45:00|47.9|48.14|47.9|47.975|194134
1590681000|2020-05-28 15:50:00|48|48|47.95|47.99|4390
1590681300|2020-05-28 15:55:00|48|48|47.95|47.97|3058
1590681600|2020-05-28 16:00:00|47.98|48.02|47.93|47.97|11288
1590681900|2020-05-28 16:05:00|48|48.02|47.98|47.99|7224
1590682200|2020-05-28 16:10:00|48.02|48.04|47.99|48|8972
1590682500|2020-05-28 16:15:00|48.01|48.03|48|48|4435
1590682800|2020-05-28 16:20:00|48|48.03|48|48.005|1066
1590683100|2020-05-28 16:25:00|48.03|48.03|47.97|48.02|17128
1590683400|2020-05-28 16:30:00|48.025|48.08|48|48.01|15650
1590683700|2020-05-28 16:35:00|48.04|48.1|48.03|48.03|2062
1590684000|2020-05-28 16:40:00|48.09|48.2|48.02|48.07|24493
1590684300|2020-05-28 16:45:00|48.06|48.09|48.02|48.02|23043
1590684600|2020-05-28 16:50:00|48.02|48.05|48|48.01|112026
1590684900|2020-05-28 16:55:00|48.035|48.04|47.97|47.98|3960
1590685200|2020-05-28 17:00:00|47.97|48.03|47.95|47.95|11943
1590685500|2020-05-28 17:05:00|47.95|47.95|47.87|47.9|1473
1590685800|2020-05-28 17:10:00|47.87|47.93|47.82|47.82|4849
1590686100|2020-05-28 17:15:00|47.845|47.88|47.82|47.85|724
1590686400|2020-05-28 17:20:00|47.88|47.92|47.74|47.74|8100
1590686700|2020-05-28 17:25:00|47.73|47.81|47.7|47.81|2332
1590687000|2020-05-28 17:30:00|47.81|47.81|47.76|47.76|1094
1590687300|2020-05-28 17:35:00|47.82|47.82|47.77|47.77|2432
1590687600|2020-05-28 17:40:00|47.79|47.79|47.77|47.78|2084
1590687900|2020-05-28 17:45:00|47.775|47.78|47.74|47.78|3143
1590688200|2020-05-28 17:50:00|47.75|47.83|47.74|47.83|1870
1590688500|2020-05-28 17:55:00|47.84|47.84|47.82|47.82|293
1590688800|2020-05-28 18:00:00|47.795|47.85|47.795|47.84|1302
1590689100|2020-05-28 18:05:00|47.8|47.8|47.74|47.78|6954
1590689400|2020-05-28 18:10:00|47.79|47.81|47.78|47.81|1323
1590689700|2020-05-28 18:15:00|47.81|48.03|47.8|47.96|8042
1590690000|2020-05-28 18:20:00|47.93|48.04|47.93|48.01|25125
1590690300|2020-05-28 18:25:00|48.02|48.03|47.985|47.99|4723
1590690600|2020-05-28 18:30:00|48.005|48.03|47.98|48|6676
1590690900|2020-05-28 18:35:00|47.985|48|47.9|47.9|28637
1590691200|2020-05-28 18:40:00|47.875|47.97|47.875|47.95|5972
1590691500|2020-05-28 18:45:00|47.95|47.98|47.947|47.97|3666
1590691800|2020-05-28 18:50:00|47.99|48|47.96|47.96|3174
1590692100|2020-05-28 18:55:00|47.97|47.97|47.9|47.95|1966
1590692400|2020-05-28 19:00:00|47.94|48|47.94|48|5941
1590692700|2020-05-28 19:05:00|47.99|48.01|47.96|47.96|32620
1590693000|2020-05-28 19:10:00|47.96|48.04|47.94|48|6310
1590693300|2020-05-28 19:15:00|48|48.02|47.93|48.01|38126
1590693600|2020-05-28 19:20:00|48|48|47.87|48|18546
1590693900|2020-05-28 19:25:00|47.97|48|47.93|47.95|53805
1590694200|2020-05-28 19:30:00|47.94|47.99|47.85|47.9|27754
1590694500|2020-05-28 19:35:00|47.91|47.99|47.91|47.98|11452
1590694800|2020-05-28 19:40:00|47.975|48.01|47.95|47.96|47990
1590695100|2020-05-28 19:45:00|47.96|47.97|47.91|47.91|18998
1590695400|2020-05-28 19:50:00|47.8|48|47.8|47.97|22231
1590695700|2020-05-28 19:55:00|47.99|47.99|47.87|47.97|40420
1590696000|2020-05-28 20:00:00|47.98|47.98|47.98|47.98|0
1590697500|2020-05-28 20:25:00|47.98|47.98|47.98|47.98|0
1590698100|2020-05-28 20:35:00|47.98|47.98|47.98|47.98|0
1590700200|2020-05-28 21:10:00|47.98|47.98|47.98|47.98|0
1590703500|2020-05-28 22:05:00|47.98|47.98|47.98|47.98|0
1590705600|2020-05-28 22:40:00|48.25|48.25|48.25|48.25|0
1590759000|2020-05-29 13:30:00|48|48.13|48|48.02|110755
1590759300|2020-05-29 13:35:00|48.02|48.02|47.39|47.48|119273
1590759600|2020-05-29 13:40:00|47.39|47.39|46.7|46.85|19372
1590759900|2020-05-29 13:45:00|46.847|47|46.76|46.93|61183
1590760200|2020-05-29 13:50:00|46.95|47.25|46.95|47.07|15449
1590760500|2020-05-29 13:55:00|47.1|47.1|46.96|47.01|7739
1590760800|2020-05-29 14:00:00|47|47.11|46.92|47.11|14802
1590761100|2020-05-29 14:05:00|47.12|47.17|46.98|47.15|10515
1590761400|2020-05-29 14:10:00|47.15|47.225|47.05|47.22|7836
1590761700|2020-05-29 14:15:00|47.21|47.27|47.12|47.22|8533
1590762000|2020-05-29 14:20:00|47.18|47.42|47.18|47.36|6090
1590762300|2020-05-29 14:25:00|47.365|47.6|47.342|47.342|6331
1590762600|2020-05-29 14:30:00|47.41|47.49|47.385|47.415|6616
1590762900|2020-05-29 14:35:00|47.41|47.52|47.32|47.43|38297
1590763200|2020-05-29 14:40:00|47.43|47.48|47.36|47.48|75438
1590763500|2020-05-29 14:45:00|47.47|47.47|47.32|47.43|18965
1590763800|2020-05-29 14:50:00|47.43|47.6|47.43|47.51|8171
1590764100|2020-05-29 14:55:00|47.525|47.53|47.49|47.49|4450
1590764400|2020-05-29 15:00:00|47.48|47.64|47.31|47.46|23568
1590764700|2020-05-29 15:05:00|47.5|47.57|47.47|47.53|7517
1590765000|2020-05-29 15:10:00|47.5|47.76|47.5|47.66|5965
1590765300|2020-05-29 15:15:00|47.63|47.67|47.5|47.545|16239
1590765600|2020-05-29 15:20:00|47.55|47.63|47.5|47.605|11590
1590765900|2020-05-29 15:25:00|47.6|47.68|47.51|47.61|14074
1590766200|2020-05-29 15:30:00|47.6|47.61|47.525|47.525|5667
1590766500|2020-05-29 15:35:00|47.525|47.56|47.47|47.5|7863
1590766800|2020-05-29 15:40:00|47.51|47.55|47.5|47.55|14007
1590767100|2020-05-29 15:45:00|47.55|47.57|47.47|47.51|18627
1590767400|2020-05-29 15:50:00|47.515|47.73|47.48|47.53|104370
1590767700|2020-05-29 15:55:00|47.56|47.6|47.5|47.54|27202
1590768000|2020-05-29 16:00:00|47.55|47.7|47.535|47.535|11562
1590768300|2020-05-29 16:05:00|47.535|47.54|47.465|47.515|7005
1590768600|2020-05-29 16:10:00|47.53|47.58|47.5|47.52|5291
1590768900|2020-05-29 16:15:00|47.5|47.55|47.48|47.5|10686
1590769200|2020-05-29 16:20:00|47.5|47.55|47.31|47.515|117992
1590769500|2020-05-29 16:25:00|47.53|47.55|47.49|47.525|4940
1590769800|2020-05-29 16:30:00|47.515|47.57|47.505|47.54|2857
1590770100|2020-05-29 16:35:00|47.54|47.56|47.5|47.525|6205
1590770400|2020-05-29 16:40:00|47.55|47.6|47.5|47.52|5170
1590770700|2020-05-29 16:45:00|47.485|47.52|47.45|47.52|1993
1590771000|2020-05-29 16:50:00|47.515|47.515|47.47|47.47|4070
1590771300|2020-05-29 16:55:00|47.44|47.44|47.37|47.38|15596
1590771600|2020-05-29 17:00:00|47.36|47.36|47.22|47.24|5254
1590771900|2020-05-29 17:05:00|47.26|47.35|47.23|47.34|8743
1590772200|2020-05-29 17:10:00|47.32|47.38|47.26|47.345|6725
1590772500|2020-05-29 17:15:00|47.345|47.42|47.33|47.38|8172
1590772800|2020-05-29 17:20:00|47.38|47.51|47.38|47.49|2470
1590773100|2020-05-29 17:25:00|47.47|47.58|47.461|47.49|8347
1590773400|2020-05-29 17:30:00|47.48|47.54|47.48|47.525|5072
1590773700|2020-05-29 17:35:00|47.51|47.6|47.49|47.59|3915
1590774000|2020-05-29 17:40:00|47.57|47.63|47.41|47.41|19154
1590774300|2020-05-29 17:45:00|47.41|47.5|47.38|47.5|6452
1590774600|2020-05-29 17:50:00|47.5|47.52|47.44|47.5|6578
1590774900|2020-05-29 17:55:00|47.505|47.53|47.48|47.52|6477
1590775200|2020-05-29 18:00:00|47.5|47.54|47.5|47.52|6762
1590775500|2020-05-29 18:05:00|47.41|47.615|47.41|47.56|7988
1590775800|2020-05-29 18:10:00|47.57|47.62|47.51|47.555|10497
1590776100|2020-05-29 18:15:00|47.555|47.62|47.55|47.57|7338
1590776400|2020-05-29 18:20:00|47.58|47.58|47.41|47.5|6814
1590776700|2020-05-29 18:25:00|47.5|47.56|47.5|47.535|4741
1590777000|2020-05-29 18:30:00|47.54|47.55|47.48|47.53|3636
1590777300|2020-05-29 18:35:00|47.48|47.51|47.44|47.48|3054
1590777600|2020-05-29 18:40:00|47.5|47.535|47.46|47.5|6064
1590777900|2020-05-29 18:45:00|47.49|47.52|47.38|47.405|13519
1590778200|2020-05-29 18:50:00|47.38|47.415|47.28|47.38|12205
1590778500|2020-05-29 18:55:00|47.39|47.65|47.39|47.58|19308
1590778800|2020-05-29 19:00:00|47.64|47.675|47.35|47.575|33393
1590779100|2020-05-29 19:05:00|47.6|47.71|47.23|47.56|44377
1590779400|2020-05-29 19:10:00|47.61|47.7|47.54|47.665|6827
1590779700|2020-05-29 19:15:00|47.665|47.77|47.45|47.6|27325
1590780000|2020-05-29 19:20:00|47.63|47.79|47.63|47.74|21731
1590780300|2020-05-29 19:25:00|47.73|47.76|47.64|47.74|15619
1590780600|2020-05-29 19:30:00|47.75|47.77|47.72|47.74|22024
1590780900|2020-05-29 19:35:00|47.74|47.78|47.73|47.73|13853
1590781200|2020-05-29 19:40:00|47.74|47.76|47.71|47.71|15441
1590781500|2020-05-29 19:45:00|47.72|47.81|47.64|47.71|27103
1590781800|2020-05-29 19:50:00|47.73|47.91|47.73|47.82|54127
1590782100|2020-05-29 19:55:00|47.87|48.02|47.72|48.02|86577
1590782400|2020-05-29 20:00:00|48.01|48.01|48.01|48.01|0
1590783300|2020-05-29 20:15:00|48.01|48.01|48.01|48.01|0
1590783900|2020-05-29 20:25:00|47.643|47.643|47.643|47.643|0
1590784200|2020-05-29 20:30:00|48.01|48.01|48.01|48.01|0
1590784500|2020-05-29 20:35:00|48.01|48.01|48.01|48.01|0
1590784800|2020-05-29 20:40:00|48.01|48.01|48.01|48.01|0
1590785100|2020-05-29 20:45:00|48.01|48.01|48.01|48.01|0
1590788400|2020-05-29 21:40:00|48.01|48.01|48.01|48.01|0
1591017000|2020-06-01 13:10:00|48.1|48.1|48.1|48.1|0
1591017300|2020-06-01 13:15:00|48.08|48.08|48.07|48.07|0
1591017600|2020-06-01 13:20:00|48.07|48.07|48.07|48.07|0
1591018200|2020-06-01 13:30:00|48.03|48.13|47.76|48.13|49302
1591018500|2020-06-01 13:35:00|48.18|48.24|48.13|48.24|10540
1591018800|2020-06-01 13:40:00|48.24|48.42|48.16|48.42|33215
1591019100|2020-06-01 13:45:00|48.42|48.76|48.39|48.54|22306
1591019400|2020-06-01 13:50:00|48.57|48.58|48.41|48.55|26822
1591019700|2020-06-01 13:55:00|48.58|48.71|48.52|48.6|16024
1591020000|2020-06-01 14:00:00|48.65|48.68|48.46|48.68|9982
1591020300|2020-06-01 14:05:00|48.6|48.785|48.6|48.785|47631
1591020600|2020-06-01 14:10:00|48.87|48.9|48.6|48.88|21692
1591020900|2020-06-01 14:15:00|48.815|48.98|48.76|48.85|17476
1591021200|2020-06-01 14:20:00|48.85|48.86|48.8|48.815|5111
1591021500|2020-06-01 14:25:00|48.79|48.88|48.79|48.835|4311
1591021800|2020-06-01 14:30:00|48.9|49.19|48.877|49.18|13316
1591022100|2020-06-01 14:35:00|49.19|49.19|49|49.14|5577
1591022400|2020-06-01 14:40:00|49.15|49.33|48.95|49.26|28297
1591022700|2020-06-01 14:45:00|49.26|49.325|49.12|49.12|12408
1591023000|2020-06-01 14:50:00|49.155|49.34|49.15|49.3|6154
1591023300|2020-06-01 14:55:00|49.295|49.36|49.21|49.252|9385
1591023600|2020-06-01 15:00:00|49.26|49.29|49.22|49.25|3615
1591023900|2020-06-01 15:05:00|49.27|49.39|49.255|49.35|3704
1591024200|2020-06-01 15:10:00|49.35|49.39|49.27|49.35|6249
1591024500|2020-06-01 15:15:00|49.29|49.29|49.01|49.191|16108
1591024800|2020-06-01 15:20:00|49.2|49.26|49.2|49.26|3803
1591025100|2020-06-01 15:25:00|49.275|49.37|49.246|49.31|4635
1591025400|2020-06-01 15:30:00|49.35|49.45|49.35|49.45|2111
1591025700|2020-06-01 15:35:00|49.43|49.46|49.41|49.435|3180
1591026000|2020-06-01 15:40:00|49.435|49.48|49.34|49.34|9586
1591026300|2020-06-01 15:45:00|49.34|49.58|49.32|49.45|6432
1591026600|2020-06-01 15:50:00|49.46|49.53|49.42|49.49|3427
1591026900|2020-06-01 15:55:00|49.49|49.49|49.34|49.41|8071
1591027200|2020-06-01 16:00:00|49.415|49.51|49.24|49.51|18525
1591027500|2020-06-01 16:05:00|49.48|49.48|49.32|49.32|7412
1591027800|2020-06-01 16:10:00|49.37|49.49|49.22|49.37|6166
1591028100|2020-06-01 16:15:00|49.2|49.635|49.2|49.59|23866
1591028400|2020-06-01 16:20:00|49.57|49.68|49.57|49.655|3133
1591028700|2020-06-01 16:25:00|49.655|49.69|49.61|49.635|7721
1591029000|2020-06-01 16:30:00|49.58|49.72|49.57|49.71|4209
1591029300|2020-06-01 16:35:00|49.74|49.74|49.58|49.61|4049
1591029600|2020-06-01 16:40:00|49.61|49.7|49.61|49.69|2473
1591029900|2020-06-01 16:45:00|49.695|49.78|49.695|49.78|5417
1591030200|2020-06-01 16:50:00|49.78|49.9|49.76|49.88|7321
1591030500|2020-06-01 16:55:00|49.9|49.92|49.81|49.87|5635
1591030800|2020-06-01 17:00:00|49.9|49.95|49.8|49.83|7023
1591031100|2020-06-01 17:05:00|49.825|49.87|49.76|49.87|5359
1591031400|2020-06-01 17:10:00|49.9|49.91|49.81|49.83|7413
1591031700|2020-06-01 17:15:00|49.89|50.11|49.88|50.11|7939
1591032000|2020-06-01 17:20:00|50.15|50.2|49.8|49.985|39200
1591032300|2020-06-01 17:25:00|50.02|50.15|50.02|50.15|12946
1591032600|2020-06-01 17:30:00|50.185|50.31|50.17|50.21|8271
1591032900|2020-06-01 17:35:00|50.24|50.3|50.22|50.24|4961
1591033200|2020-06-01 17:40:00|50.25|50.25|50.19|50.19|6479
1591033500|2020-06-01 17:45:00|50.19|50.25|50.155|50.17|10056
1591033800|2020-06-01 17:50:00|50.17|50.29|50.17|50.21|4040
1591034100|2020-06-01 17:55:00|50.19|50.255|50.18|50.18|8742
1591034400|2020-06-01 18:00:00|50.16|50.16|49.98|50.05|4594
1591034700|2020-06-01 18:05:00|50.04|50.04|49.95|49.96|5648
1591035000|2020-06-01 18:10:00|49.93|49.93|49.77|49.81|9516
1591035300|2020-06-01 18:15:00|49.77|49.83|49.71|49.83|3265
1591035600|2020-06-01 18:20:00|49.86|49.9|49.8|49.82|2490
1591035900|2020-06-01 18:25:00|49.83|49.83|49.76|49.78|5198
1591036200|2020-06-01 18:30:00|49.8|49.82|49.78|49.78|2000
1591036500|2020-06-01 18:35:00|49.77|49.77|49.7|49.72|5459
1591036800|2020-06-01 18:40:00|49.72|49.76|49.65|49.655|4820
1591037100|2020-06-01 18:45:00|49.65|49.69|49.59|49.69|5890
1591037400|2020-06-01 18:50:00|49.68|49.69|49.68|49.69|611
1591037700|2020-06-01 18:55:00|49.71|49.813|49.66|49.813|6294
1591038000|2020-06-01 19:00:00|49.72|49.82|49.72|49.82|3055
1591038300|2020-06-01 19:05:00|49.805|49.83|49.73|49.75|5897
1591038600|2020-06-01 19:10:00|49.76|49.85|49.6|49.84|37005
1591038900|2020-06-01 19:15:00|49.86|50.07|49.86|50.06|4333
1591039200|2020-06-01 19:20:00|50.06|50.14|50.005|50.075|9853
1591039500|2020-06-01 19:25:00|50.075|50.11|50.05|50.06|20234
1591039800|2020-06-01 19:30:00|50.06|50.1|49.91|50.1|18420
1591040100|2020-06-01 19:35:00|50.09|50.09|49.99|50|8021
1591040400|2020-06-01 19:40:00|49.98|50.03|49.87|50.03|6091
1591040700|2020-06-01 19:45:00|50.02|50.02|49.85|49.91|29959
1591041000|2020-06-01 19:50:00|49.92|49.97|49.75|49.96|75056
1591041300|2020-06-01 19:55:00|49.95|49.97|49.86|49.91|68223
1591041600|2020-06-01 20:00:00|49.93|49.93|49.93|49.93|0
1591042500|2020-06-01 20:15:00|49.93|49.94|49.93|49.94|0
1591043100|2020-06-01 20:25:00|49.93|49.93|49.408|49.408|0
1591044900|2020-06-01 20:55:00|49.93|49.93|49.93|49.93|0
1591102200|2020-06-02 12:50:00|50|50|50|50|0
1591104600|2020-06-02 13:30:00|50.25|50.46|50.024|50.4|24979
1591104900|2020-06-02 13:35:00|50.45|50.5|50.36|50.45|4782
1591105200|2020-06-02 13:40:00|50.41|50.54|50.41|50.54|5682
1591105500|2020-06-02 13:45:00|50.55|50.6|50.45|50.6|8428
1591105800|2020-06-02 13:50:00|50.765|50.765|50.4|50.705|26277
1591106100|2020-06-02 13:55:00|50.66|50.87|50.66|50.8|8398
1591106400|2020-06-02 14:00:00|50.86|51|50.82|50.84|6427
1591106700|2020-06-02 14:05:00|50.78|50.84|50.69|50.69|14781
1591107000|2020-06-02 14:10:00|50.715|50.835|50.705|50.71|9262
1591107300|2020-06-02 14:15:00|50.695|50.73|50.63|50.66|5089
1591107600|2020-06-02 14:20:00|50.75|50.83|50.65|50.65|3192
1591107900|2020-06-02 14:25:00|50.67|50.71|50.5|50.54|12527
1591108200|2020-06-02 14:30:00|50.54|50.55|50.45|50.52|6779
1591108500|2020-06-02 14:35:00|50.46|50.53|50.32|50.33|4822
1591108800|2020-06-02 14:40:00|50.38|50.38|50.28|50.35|2167
1591109100|2020-06-02 14:45:00|50.25|50.31|50.12|50.17|8246
1591109400|2020-06-02 14:50:00|50.06|50.12|50.04|50.04|3395
1591109700|2020-06-02 14:55:00|50.04|50.14|50.03|50.13|5491
1591110000|2020-06-02 15:00:00|50.12|50.12|50.02|50.03|5570
1591110300|2020-06-02 15:05:00|50.065|50.065|49.87|49.87|7978
1591110600|2020-06-02 15:10:00|49.99|50.03|49.82|49.84|8352
1591110900|2020-06-02 15:15:00|49.851|50.02|49.84|49.98|6124
1591111200|2020-06-02 15:20:00|49.96|49.969|49.9|49.95|7911
1591111500|2020-06-02 15:25:00|49.95|49.97|49.82|49.88|6890
1591111800|2020-06-02 15:30:00|49.88|50.31|49.87|50.07|24603
1591112100|2020-06-02 15:35:00|50.02|50.02|49.94|49.94|5011
1591112400|2020-06-02 15:40:00|49.94|50.04|49.94|49.98|3593
1591112700|2020-06-02 15:45:00|49.98|49.98|49.98|49.98|1049
1591113000|2020-06-02 15:50:00|49.935|49.935|49.895|49.895|433
1591113300|2020-06-02 15:55:00|50|50.02|49.9|49.98|8684
1591113600|2020-06-02 16:00:00|49.97|50.13|49.97|50.085|2742
1591113900|2020-06-02 16:05:00|50|50.08|50|50.08|1156
1591114200|2020-06-02 16:10:00|50.055|50.08|50|50.08|3117
1591114500|2020-06-02 16:15:00|50.09|50.135|50.05|50.05|2305
1591114800|2020-06-02 16:20:00|50.07|50.12|50.01|50.01|3492
1591115100|2020-06-02 16:25:00|50.01|50.09|50.01|50.07|5640
1591115400|2020-06-02 16:30:00|50.07|50.165|50.07|50.1|2828
1591115700|2020-06-02 16:35:00|50.075|50.18|50.03|50.08|12138
1591116000|2020-06-02 16:40:00|50.01|50.05|50|50.03|2048
1591116300|2020-06-02 16:45:00|50.015|50.02|49.98|50.01|1705
1591116600|2020-06-02 16:50:00|50.05|50.1|50.05|50.1|1825
1591116900|2020-06-02 16:55:00|50.18|50.18|50.13|50.175|8348
1591117200|2020-06-02 17:00:00|50.175|50.3|50.165|50.181|8237
1591117500|2020-06-02 17:05:00|50.19|50.23|50.17|50.18|4196
1591117800|2020-06-02 17:10:00|50.23|50.32|50.23|50.295|3194
1591118100|2020-06-02 17:15:00|50.3|50.38|50.29|50.29|6315
1591118400|2020-06-02 17:20:00|50.265|50.33|50.17|50.2|5076
1591118700|2020-06-02 17:25:00|50.21|50.275|50.21|50.275|1795
1591119000|2020-06-02 17:30:00|50.29|50.32|50.27|50.29|3630
1591119300|2020-06-02 17:35:00|50.3|50.3|50.25|50.25|2317
1591119600|2020-06-02 17:40:00|50.28|50.28|50.28|50.28|577
1591119900|2020-06-02 17:45:00|50.26|50.27|50.24|50.27|1228
1591120200|2020-06-02 17:50:00|50.23|50.265|50.13|50.15|10070
1591120500|2020-06-02 17:55:00|50.18|50.23|50.18|50.2|2427
1591120800|2020-06-02 18:00:00|50.18|50.18|50.06|50.16|5059
1591121100|2020-06-02 18:05:00|50.1|50.19|50.1|50.19|2299
1591121400|2020-06-02 18:10:00|50.19|50.19|49.99|50.08|13373
1591121700|2020-06-02 18:15:00|50.05|50.08|50|50.06|37932
1591122000|2020-06-02 18:20:00|50.08|50.17|50.08|50.17|2733
1591122300|2020-06-02 18:25:00|50.18|50.19|50.18|50.19|359
1591122600|2020-06-02 18:30:00|50.2|50.21|50.14|50.14|2986
1591122900|2020-06-02 18:35:00|50.14|50.15|50.09|50.09|12505
1591123200|2020-06-02 18:40:00|50.09|50.09|50.04|50.04|3422
1591123500|2020-06-02 18:45:00|50.06|50.09|50.06|50.08|1880
1591123800|2020-06-02 18:50:00|50.11|50.175|50.11|50.165|3678
1591124100|2020-06-02 18:55:00|50.19|50.2|50.14|50.155|3819
1591124400|2020-06-02 19:00:00|50.15|50.15|50.1|50.11|2561
1591124700|2020-06-02 19:05:00|50.1|50.12|50.06|50.06|2554
1591125000|2020-06-02 19:10:00|50.06|50.08|50.02|50.03|7761
1591125300|2020-06-02 19:15:00|50.025|50.11|50.025|50.04|17038
1591125600|2020-06-02 19:20:00|50.03|50.03|49.935|49.955|5763
1591125900|2020-06-02 19:25:00|49.96|49.96|49.86|49.86|5804
1591126200|2020-06-02 19:30:00|49.86|49.9|49.83|49.845|8757
1591126500|2020-06-02 19:35:00|49.85|49.86|49.79|49.79|6005
1591126800|2020-06-02 19:40:00|49.81|49.84|49.77|49.77|10077
1591127100|2020-06-02 19:45:00|49.77|49.78|49.7|49.78|5175
1591127400|2020-06-02 19:50:00|49.81|49.875|49.755|49.82|13903
1591127700|2020-06-02 19:55:00|49.81|49.85|49.74|49.79|25988
1591128000|2020-06-02 20:00:00|49.81|49.81|49.81|49.81|0
1591128900|2020-06-02 20:15:00|49.81|49.81|49.81|49.81|0
1591130700|2020-06-02 20:45:00|49.81|49.81|49.81|49.81|0
1591179600|2020-06-03 10:20:00|49.81|49.81|49.81|49.81|0
1591191000|2020-06-03 13:30:00|50.1|50.4|50.05|50.05|9070
1591191300|2020-06-03 13:35:00|50.26|50.415|50.2|50.205|3176
1591191600|2020-06-03 13:40:00|50.28|50.38|50.19|50.3|9976
1591191900|2020-06-03 13:45:00|50.35|50.465|50.35|50.385|2470
1591192200|2020-06-03 13:50:00|50.4|50.45|50.22|50.43|8724
1591192500|2020-06-03 13:55:00|50.5|50.73|50.25|50.625|42994
1591192800|2020-06-03 14:00:00|50.59|50.83|50.59|50.71|13228
1591193100|2020-06-03 14:05:00|50.735|50.83|50.72|50.76|14445
1591193400|2020-06-03 14:10:00|50.75|50.755|50.7|50.74|6149
1591193700|2020-06-03 14:15:00|50.705|51|50.705|50.915|8351
1591194000|2020-06-03 14:20:00|50.945|50.945|50.84|50.94|17530
1591194300|2020-06-03 14:25:00|50.92|50.98|50.75|50.78|41275
1591194600|2020-06-03 14:30:00|50.855|50.9|50.6|50.835|48531
1591194900|2020-06-03 14:35:00|50.87|50.99|50.85|50.97|8620
1591195200|2020-06-03 14:40:00|50.965|51.1|50.965|51.08|7440
1591195500|2020-06-03 14:45:00|51.16|51.24|51.15|51.15|4470
1591195800|2020-06-03 14:50:00|51.17|51.22|51.165|51.22|4692
1591196100|2020-06-03 14:55:00|51.2|51.2|51|51.01|7469
1591196400|2020-06-03 15:00:00|51.02|51.07|51|51.07|7153
1591196700|2020-06-03 15:05:00|51.1|51.15|51.05|51.05|6549
1591197000|2020-06-03 15:10:00|51.08|51.11|50.99|50.99|6292
1591197300|2020-06-03 15:15:00|51|51.26|51|51.05|30487
1591197600|2020-06-03 15:20:00|51.01|51.19|50.88|50.98|13704
1591197900|2020-06-03 15:25:00|51.03|51.1|50.7|51.08|35906
1591198200|2020-06-03 15:30:00|51.09|51.235|51.09|51.23|2375
1591198500|2020-06-03 15:35:00|51.23|51.29|51.23|51.265|4403
1591198800|2020-06-03 15:40:00|51.29|51.29|51.135|51.15|11394
1591199100|2020-06-03 15:45:00|51.125|51.24|51.125|51.24|10856
1591199400|2020-06-03 15:50:00|51.22|51.25|51.21|51.21|9332
1591199700|2020-06-03 15:55:00|51.21|51.27|51.19|51.19|3919
1591200000|2020-06-03 16:00:00|51.185|51.2|51.08|51.08|7120
1591200300|2020-06-03 16:05:00|51.08|51.08|50.91|50.936|6475
1591200600|2020-06-03 16:10:00|50.83|50.83|50.74|50.745|6172
1591200900|2020-06-03 16:15:00|50.72|50.86|50.72|50.8|10401
1591201200|2020-06-03 16:20:00|50.73|50.83|50.67|50.76|10438
1591201500|2020-06-03 16:25:00|50.839|50.86|50.8|50.84|3333
1591201800|2020-06-03 16:30:00|50.875|50.97|50.87|50.97|1549
1591202100|2020-06-03 16:35:00|51.01|51.01|50.82|50.855|2955
1591202400|2020-06-03 16:40:00|50.92|50.92|50.78|50.84|2408
1591202700|2020-06-03 16:45:00|50.78|50.86|50.78|50.84|4834
1591203000|2020-06-03 16:50:00|50.83|50.85|50.81|50.84|4170
1591203300|2020-06-03 16:55:00|50.82|50.82|50.69|50.72|16864
1591203600|2020-06-03 17:00:00|50.76|50.84|50.76|50.81|2651
1591203900|2020-06-03 17:05:00|50.81|50.81|50.73|50.75|3269
1591204200|2020-06-03 17:10:00|50.78|50.8|50.77|50.8|1733
1591204500|2020-06-03 17:15:00|50.79|50.815|50.79|50.81|3036
1591204800|2020-06-03 17:20:00|50.81|50.85|50.76|50.8|3436
1591205100|2020-06-03 17:25:00|50.77|50.8|50.77|50.77|1849
1591205400|2020-06-03 17:30:00|50.77|50.785|50.75|50.77|5045
1591205700|2020-06-03 17:35:00|50.75|50.78|50.75|50.75|2532
1591206000|2020-06-03 17:40:00|50.75|50.775|50.73|50.75|10411
1591206300|2020-06-03 17:45:00|50.76|50.79|50.75|50.78|6612
1591206600|2020-06-03 17:50:00|50.77|50.78|50.73|50.74|4907
1591206900|2020-06-03 17:55:00|50.74|50.83|50.73|50.78|4267
1591207200|2020-06-03 18:00:00|50.795|50.82|50.78|50.82|2185
1591207500|2020-06-03 18:05:00|50.82|50.82|50.8|50.82|3208
1591207800|2020-06-03 18:10:00|50.82|50.84|50.8|50.8|4477
1591208100|2020-06-03 18:15:00|50.81|50.87|50.78|50.87|7074
1591208400|2020-06-03 18:20:00|50.92|50.95|50.71|50.71|5382
1591208700|2020-06-03 18:25:00|50.705|50.73|50.67|50.73|4385
1591209000|2020-06-03 18:30:00|50.77|50.77|50.7|50.77|3426
1591209300|2020-06-03 18:35:00|50.77|50.83|50.72|50.78|4571
1591209600|2020-06-03 18:40:00|50.79|50.815|50.75|50.775|5695
1591209900|2020-06-03 18:45:00|50.75|50.77|50.7|50.7|4491
1591210200|2020-06-03 18:50:00|50.74|50.8|50.74|50.77|3587
1591210500|2020-06-03 18:55:00|50.77|50.8|50.77|50.8|5158
1591210800|2020-06-03 19:00:00|50.77|50.79|50.72|50.72|3928
1591211100|2020-06-03 19:05:00|50.73|50.77|50.73|50.74|4075
1591211400|2020-06-03 19:10:00|50.74|50.75|50.69|50.69|8268
1591211700|2020-06-03 19:15:00|50.69|50.72|50.665|50.7|2646
1591212000|2020-06-03 19:20:00|50.685|50.71|50.61|50.63|11366
1591212300|2020-06-03 19:25:00|50.64|50.64|50.6|50.615|8103
1591212600|2020-06-03 19:30:00|50.62|50.67|50.61|50.63|10294
1591212900|2020-06-03 19:35:00|50.64|50.64|50.6|50.64|6793
1591213200|2020-06-03 19:40:00|50.63|50.64|50.555|50.62|12806
1591213500|2020-06-03 19:45:00|50.615|50.62|50.57|50.595|9397
1591213800|2020-06-03 19:50:00|50.59|50.71|50.56|50.69|26046
1591214100|2020-06-03 19:55:00|50.69|50.7|50.6|50.62|23577
1591214400|2020-06-03 20:00:00|50.61|50.61|50.61|50.61|0
1591215300|2020-06-03 20:15:00|50.61|50.61|50.61|50.61|0
1591215900|2020-06-03 20:25:00|50.767|50.767|50.767|50.767|0
1591217400|2020-06-03 20:50:00|50.61|50.61|50.61|50.61|0
1591217700|2020-06-03 20:55:00|50.61|50.61|50.61|50.61|0
1591277400|2020-06-04 13:30:00|50.47|50.64|50.1|50.62|8248
1591277700|2020-06-04 13:35:00|50.615|50.615|50.43|50.57|1481
1591278000|2020-06-04 13:40:00|50.2|50.375|50.2|50.375|2480
1591278300|2020-06-04 13:45:00|50.35|50.35|50.2|50.23|6093
1591278600|2020-06-04 13:50:00|50.23|50.3|50.14|50.29|5754
1591278900|2020-06-04 13:55:00|50.29|50.35|50.26|50.3|3104
1591279200|2020-06-04 14:00:00|50.26|50.26|50.2|50.2|977
1591279500|2020-06-04 14:05:00|50.19|50.33|50.19|50.33|3974
1591279800|2020-06-04 14:10:00|50.37|50.38|50.21|50.22|2980
1591280100|2020-06-04 14:15:00|50.22|50.41|50.22|50.41|2439
1591280400|2020-06-04 14:20:00|50.33|50.51|50.33|50.46|12251
1591280700|2020-06-04 14:25:00|50.55|50.55|50.39|50.42|4771
1591281000|2020-06-04 14:30:00|50.47|50.57|50.43|50.5|11266
1591281300|2020-06-04 14:35:00|50.5|50.53|50.38|50.39|2951
1591281600|2020-06-04 14:40:00|50.45|50.51|50.39|50.51|3223
1591281900|2020-06-04 14:45:00|50.48|50.63|50.48|50.63|1609
1591282200|2020-06-04 14:50:00|50.55|50.55|50.43|50.52|3233
1591282500|2020-06-04 14:55:00|50.5|50.64|50.5|50.58|6922
1591282800|2020-06-04 15:00:00|50.58|50.7|50.45|50.645|24954
1591283100|2020-06-04 15:05:00|50.6|50.65|50.56|50.56|3402
1591283400|2020-06-04 15:10:00|50.55|50.55|50.4|50.45|2353
1591283700|2020-06-04 15:15:00|50.42|50.42|50.24|50.24|6377
1591284000|2020-06-04 15:20:00|50.33|50.33|50.23|50.28|2006
1591284300|2020-06-04 15:25:00|50.23|50.23|50.12|50.12|2489
1591284600|2020-06-04 15:30:00|50.09|50.16|50.05|50.07|2683
1591284900|2020-06-04 15:35:00|50.05|50.145|50.02|50.09|12095
1591285200|2020-06-04 15:40:00|50.15|50.2|50.1|50.19|3156
1591285500|2020-06-04 15:45:00|50.19|50.3|50.19|50.25|1446
1591285800|2020-06-04 15:50:00|50.25|50.26|50.1|50.1|3751
1591286100|2020-06-04 15:55:00|50.095|50.14|50.09|50.09|1194
1591286400|2020-06-04 16:00:00|50.14|50.18|50.11|50.12|1550
1591286700|2020-06-04 16:05:00|50.12|50.19|50.09|50.19|1023
1591287000|2020-06-04 16:10:00|50.28|50.29|50.18|50.18|1283
1591287300|2020-06-04 16:15:00|50.18|50.18|50.12|50.12|15141
1591287600|2020-06-04 16:20:00|50.07|50.085|50.06|50.07|785
1591287900|2020-06-04 16:25:00|50.07|50.13|50.03|50.11|4559
1591288200|2020-06-04 16:30:00|50.08|50.11|50.06|50.11|5349
1591288500|2020-06-04 16:35:00|50.095|50.095|50.04|50.04|840
1591288800|2020-06-04 16:40:00|50.09|50.32|50.09|50.3|5001
1591289100|2020-06-04 16:45:00|50.3|50.41|50.3|50.41|2437
1591289400|2020-06-04 16:50:00|50.41|50.41|50.33|50.36|4199
1591289700|2020-06-04 16:55:00|50.34|50.37|50.34|50.36|1976
1591290000|2020-06-04 17:00:00|50.4|50.47|50.38|50.415|2943
1591290300|2020-06-04 17:05:00|50.38|50.59|50.38|50.5|3346
1591290600|2020-06-04 17:10:00|50.57|50.7|50.53|50.64|7279
1591290900|2020-06-04 17:15:00|50.65|50.65|50.52|50.52|3883
1591291200|2020-06-04 17:20:00|50.5|50.5|50.36|50.37|1670
1591291500|2020-06-04 17:25:00|50.37|50.51|50.37|50.42|2497
1591291800|2020-06-04 17:30:00|50.42|50.53|50.42|50.44|2328
1591292100|2020-06-04 17:35:00|50.42|50.45|50.37|50.39|3541
1591292400|2020-06-04 17:40:00|50.4|50.5|50.4|50.49|2338
1591292700|2020-06-04 17:45:00|50.46|50.46|50.33|50.33|2058
1591293000|2020-06-04 17:50:00|50.31|50.45|50.26|50.36|10211
1591293300|2020-06-04 17:55:00|50.36|50.52|50.35|50.44|9722
1591293600|2020-06-04 18:00:00|50.36|50.36|50.3|50.32|1435
1591293900|2020-06-04 18:05:00|50.32|50.32|50.25|50.25|2054
1591294200|2020-06-04 18:10:00|50.22|50.39|50.21|50.3|8007
1591294500|2020-06-04 18:15:00|50.385|50.385|50.24|50.24|6748
1591294800|2020-06-04 18:20:00|50.311|50.311|50.2|50.255|983
1591295100|2020-06-04 18:25:00|50.27|50.35|50.26|50.35|1098
1591295400|2020-06-04 18:30:00|50.37|50.37|50.25|50.34|1684
1591295700|2020-06-04 18:35:00|50.34|50.37|50.31|50.34|1704
1591296000|2020-06-04 18:40:00|50.33|50.36|50.31|50.33|7082
1591296300|2020-06-04 18:45:00|50.32|50.33|50.27|50.27|4257
1591296600|2020-06-04 18:50:00|50.32|50.37|50.14|50.37|7211
1591296900|2020-06-04 18:55:00|50.34|50.41|50.31|50.31|4128
1591297200|2020-06-04 19:00:00|50.31|50.38|50.31|50.32|2003
1591297500|2020-06-04 19:05:00|50.32|50.34|50.17|50.17|2759
1591297800|2020-06-04 19:10:00|50.22|50.24|50.2|50.24|3522
1591298100|2020-06-04 19:15:00|50.21|50.25|50.19|50.19|5062
1591298400|2020-06-04 19:20:00|50.21|50.21|50.16|50.16|5080
1591298700|2020-06-04 19:25:00|50.15|50.17|50.13|50.16|3999
1591299000|2020-06-04 19:30:00|50.17|50.18|50.12|50.13|9336
1591299300|2020-06-04 19:35:00|50.13|50.22|50.13|50.22|9157
1591299600|2020-06-04 19:40:00|50.21|50.22|50.21|50.21|4721
1591299900|2020-06-04 19:45:00|50.22|50.24|50.17|50.21|13470
1591300200|2020-06-04 19:50:00|50.24|50.24|50.16|50.18|16678
1591300500|2020-06-04 19:55:00|50.18|50.23|50.145|50.23|23068
1591300800|2020-06-04 20:00:00|50.24|50.24|50.23|50.23|0
1591301700|2020-06-04 20:15:00|50.23|50.23|50.23|50.23|0
1591303200|2020-06-04 20:40:00|50.23|50.23|50.23|50.23|0
1591304100|2020-06-04 20:55:00|50.23|50.23|50.23|50.23|0
1591308300|2020-06-04 22:05:00|50.3|50.3|50.3|50.3|0
1591312800|2020-06-04 23:20:00|50.35|50.35|50.35|50.35|0
1591354800|2020-06-05 11:00:00|50.24|50.24|50.24|50.24|0
1591355700|2020-06-05 11:15:00|50.25|50.25|50.25|50.25|0
1591361400|2020-06-05 12:50:00|50.25|50.25|50.25|50.25|0
1591363800|2020-06-05 13:30:00|51.02|51.02|50.61|51|6500
1591364100|2020-06-05 13:35:00|50.71|50.927|50.71|50.9|7873
1591364400|2020-06-05 13:40:00|51.16|51.445|51.16|51.34|6386
1591364700|2020-06-05 13:45:00|51.34|51.5|51.34|51.45|1356
1591365000|2020-06-05 13:50:00|51.445|51.445|50.98|51.1|33923
1591365300|2020-06-05 13:55:00|51.09|51.25|50.94|51.25|7158
1591365600|2020-06-05 14:00:00|51.21|51.38|51.17|51.36|19480
1591365900|2020-06-05 14:05:00|51.355|51.36|51.21|51.26|8218
1591366200|2020-06-05 14:10:00|51.275|51.28|51.25|51.28|3595
1591366500|2020-06-05 14:15:00|51.25|51.25|51.16|51.16|10151
1591366800|2020-06-05 14:20:00|51.15|51.2|51.14|51.2|2256
1591367100|2020-06-05 14:25:00|51.2|51.23|51.19|51.215|17339
1591367400|2020-06-05 14:30:00|51.22|51.22|51.16|51.16|1766
1591367700|2020-06-05 14:35:00|51.12|51.2|51.12|51.2|1802
1591368000|2020-06-05 14:40:00|51.19|51.2|51.15|51.15|1956
1591368300|2020-06-05 14:45:00|51.18|51.18|51.13|51.17|6336
1591368600|2020-06-05 14:50:00|51.17|51.21|51.13|51.175|3839
1591368900|2020-06-05 14:55:00|51.21|51.21|51.139|51.145|4037
1591369200|2020-06-05 15:00:00|51.16|51.17|51.085|51.085|2575
1591369500|2020-06-05 15:05:00|51.04|51.04|50.82|50.82|3063
1591369800|2020-06-05 15:10:00|50.87|51|50.72|50.72|48575
1591370100|2020-06-05 15:15:00|50.695|50.705|50.62|50.67|5436
1591370400|2020-06-05 15:20:00|50.655|50.78|50.655|50.74|3143
1591370700|2020-06-05 15:25:00|50.71|50.84|50.71|50.84|5332
1591371000|2020-06-05 15:30:00|50.822|50.89|50.8|50.805|5448
1591371300|2020-06-05 15:35:00|50.84|50.84|50.725|50.725|1713
1591371600|2020-06-05 15:40:00|50.69|50.83|50.64|50.765|22789
1591371900|2020-06-05 15:45:00|50.785|50.845|50.76|50.845|2721
1591372200|2020-06-05 15:50:00|50.845|51.14|50.845|50.97|5807
1591372500|2020-06-05 15:55:00|51|51.02|51|51.015|1810
1591372800|2020-06-05 16:00:00|50.98|51.06|50.98|51.06|6187
1591373100|2020-06-05 16:05:00|51.04|51.09|51.01|51.02|7253
1591373400|2020-06-05 16:10:00|51.03|51.1|51|51.09|15143
1591373700|2020-06-05 16:15:00|51.09|51.095|51.04|51.04|12944
1591374000|2020-06-05 16:20:00|51.04|51.08|51.04|51.08|2200
1591374300|2020-06-05 16:25:00|51.06|51.145|51.055|51.13|6598
1591374600|2020-06-05 16:30:00|51.14|51.14|50.97|50.985|14228
1591374900|2020-06-05 16:35:00|51|51.04|50.986|51.03|3779
1591375200|2020-06-05 16:40:00|51.025|51.08|51.01|51.01|6049
1591375500|2020-06-05 16:45:00|51.01|51.06|51.01|51.04|2929
1591375800|2020-06-05 16:50:00|51.02|51.07|51.01|51.05|3491
1591376100|2020-06-05 16:55:00|51.02|51.07|51.02|51.05|5505
1591376400|2020-06-05 17:00:00|51.04|51.04|50.95|50.95|3176
1591376700|2020-06-05 17:05:00|50.97|51.01|50.96|51.005|3488
1591377000|2020-06-05 17:10:00|51.01|51.02|51|51.01|1170
1591377300|2020-06-05 17:15:00|51|51.05|51|51|29424
1591377600|2020-06-05 17:20:00|50.99|51.06|50.99|51.01|7062
1591377900|2020-06-05 17:25:00|51.04|51.04|50.99|51.02|1277
1591378200|2020-06-05 17:30:00|51.02|51.03|50.99|51.03|2649
1591378500|2020-06-05 17:35:00|51.025|51.04|51.025|51.04|1154
1591378800|2020-06-05 17:40:00|51.03|51.04|51.03|51.04|1128
1591379100|2020-06-05 17:45:00|51.01|51.03|50.98|51.005|9267
1591379400|2020-06-05 17:50:00|51.02|51.03|51|51.015|2942
1591379700|2020-06-05 17:55:00|51.02|51.04|51|51|2807
1591380000|2020-06-05 18:00:00|51|51.03|50.99|51.01|8130
1591380300|2020-06-05 18:05:00|51.04|51.06|51.01|51.06|16440
1591380600|2020-06-05 18:10:00|51.06|51.09|51.02|51.05|8620
1591380900|2020-06-05 18:15:00|51.045|51.05|51.01|51.05|1244
1591381200|2020-06-05 18:20:00|51.05|51.07|51.03|51.04|3756
1591381500|2020-06-05 18:25:00|51.05|51.06|51.03|51.055|2526
1591381800|2020-06-05 18:30:00|51.07|51.1|51.06|51.07|3607
1591382100|2020-06-05 18:35:00|51.04|51.13|51.02|51.13|6017
1591382400|2020-06-05 18:40:00|51.13|51.145|51.03|51.04|7536
1591382700|2020-06-05 18:45:00|51.04|51.055|51.02|51.04|2851
1591383000|2020-06-05 18:50:00|51.04|51.04|51.01|51.01|2448
1591383300|2020-06-05 18:55:00|51.01|51.02|50.975|50.975|2141
1591383600|2020-06-05 19:00:00|50.975|51.01|50.96|51|7053
1591383900|2020-06-05 19:05:00|50.98|51|50.97|51|3526
1591384200|2020-06-05 19:10:00|50.99|51.03|50.99|51.006|8971
1591384500|2020-06-05 19:15:00|50.99|51.01|50.98|51|7251
1591384800|2020-06-05 19:20:00|51|51.02|50.985|51|6666
1591385100|2020-06-05 19:25:00|51|51.01|50.99|51.01|6962
1591385400|2020-06-05 19:30:00|51.02|51.03|50.91|50.91|8813
1591385700|2020-06-05 19:35:00|50.88|50.93|50.88|50.91|9401
1591386000|2020-06-05 19:40:00|50.92|51.04|50.92|50.98|13294
1591386300|2020-06-05 19:45:00|50.96|51.01|50.96|50.96|14255
1591386600|2020-06-05 19:50:00|50.98|51.06|50.96|50.99|32006
1591386900|2020-06-05 19:55:00|51.01|51.04|50.89|51.04|49163
1591387200|2020-06-05 20:00:00|51.03|51.03|51.03|51.03|36265
1591388100|2020-06-05 20:15:00|51.03|51.03|51.03|51.03|0
1591388700|2020-06-05 20:25:00|51.3|51.3|51.3|51.3|0
1591389900|2020-06-05 20:45:00|51.03|51.03|51.03|51.03|0
1591619400|2020-06-08 12:30:00|51.52|51.52|51.52|51.52|0
1591623000|2020-06-08 13:30:00|51.27|51.445|51.17|51.275|23834
1591623300|2020-06-08 13:35:00|51.33|51.37|51.2|51.29|8944
1591623600|2020-06-08 13:40:00|51.29|51.32|51.22|51.27|6516
1591623900|2020-06-08 13:45:00|51.29|51.33|51.15|51.3|9874
1591624200|2020-06-08 13:50:00|51.25|51.355|51.25|51.3|5921
1591624500|2020-06-08 13:55:00|51.32|51.35|51.25|51.35|7285
1591624800|2020-06-08 14:00:00|51.35|51.45|51.245|51.245|14708
1591625100|2020-06-08 14:05:00|51.24|51.31|51.1|51.12|4936
1591625400|2020-06-08 14:10:00|51.12|51.139|51.08|51.08|955
1591625700|2020-06-08 14:15:00|51.07|51.095|50.79|50.815|13929
1591626000|2020-06-08 14:20:00|50.8|50.81|50.705|50.81|4497
1591626300|2020-06-08 14:25:00|50.88|50.9|50.79|50.79|1061
1591626600|2020-06-08 14:30:00|50.84|50.89|50.8|50.89|559
1591626900|2020-06-08 14:35:00|50.84|50.84|50.77|50.809|7377
1591627200|2020-06-08 14:40:00|50.8|50.96|50.8|50.88|6941
1591627500|2020-06-08 14:45:00|50.87|51|50.86|51|12832
1591627800|2020-06-08 14:50:00|50.96|51.14|50.96|51.135|2460
1591628100|2020-06-08 14:55:00|51.11|51.11|50.925|51.01|7082
1591628400|2020-06-08 15:00:00|51.04|51.095|51.02|51.095|3804
1591628700|2020-06-08 15:05:00|51.085|51.11|51.03|51.04|35045
1591629000|2020-06-08 15:10:00|51.045|51.11|50.96|51.05|21602
1591629300|2020-06-08 15:15:00|51.085|51.11|51.06|51.11|1851
1591629600|2020-06-08 15:20:00|51.06|51.085|50.995|50.998|7311
1591629900|2020-06-08 15:25:00|51.03|51.03|50.99|51.01|3138
1591630200|2020-06-08 15:30:00|51.04|51.05|51.03|51.04|1956
1591630500|2020-06-08 15:35:00|51.035|51.08|51.02|51.08|2240
1591630800|2020-06-08 15:40:00|51.11|51.15|51.11|51.14|825
1591631100|2020-06-08 15:45:00|51.14|51.18|51.14|51.155|1300
1591631400|2020-06-08 15:50:00|51.155|51.22|51.13|51.22|7511
1591631700|2020-06-08 15:55:00|51.22|51.49|51.22|51.41|34263
1591632000|2020-06-08 16:00:00|51.4|51.43|51.25|51.37|18959
1591632300|2020-06-08 16:05:00|51.315|51.58|51.15|51.554|40955
1591632600|2020-06-08 16:10:00|51.555|51.66|51.53|51.55|12891
1591632900|2020-06-08 16:15:00|51.555|51.69|51.55|51.67|9795
1591633200|2020-06-08 16:20:00|51.6|51.71|51.59|51.69|11390
1591633500|2020-06-08 16:25:00|51.71|51.73|51.55|51.62|10731
1591633800|2020-06-08 16:30:00|51.62|51.64|51.53|51.53|5156
1591634100|2020-06-08 16:35:00|51.535|51.535|51.435|51.435|4954
1591634400|2020-06-08 16:40:00|51.42|51.49|51.33|51.4|26287
1591634700|2020-06-08 16:45:00|51.45|51.45|51.34|51.42|7400
1591635000|2020-06-08 16:50:00|51.44|51.44|51.25|51.32|12604
1591635300|2020-06-08 16:55:00|51.35|51.35|51.24|51.25|5658
1591635600|2020-06-08 17:00:00|51.21|51.235|51.18|51.18|5486
1591635900|2020-06-08 17:05:00|51.2|51.22|51.2|51.22|664
1591636200|2020-06-08 17:10:00|51.24|51.39|51.225|51.39|36334
1591636500|2020-06-08 17:15:00|51.38|51.38|51.375|51.375|755
1591636800|2020-06-08 17:20:00|51.42|51.425|51.41|51.41|3297
1591637100|2020-06-08 17:25:00|51.43|51.475|51.4|51.405|10748
1591637400|2020-06-08 17:30:00|51.405|51.41|51.34|51.36|4164
1591637700|2020-06-08 17:35:00|51.355|51.41|51.355|51.41|1881
1591638000|2020-06-08 17:40:00|51.385|51.385|51.35|51.35|4244
1591638300|2020-06-08 17:45:00|51.34|51.42|51.325|51.42|13365
1591638600|2020-06-08 17:50:00|51.435|51.435|51.3|51.3|11717
1591638900|2020-06-08 17:55:00|51.29|51.3|51.17|51.225|7351
1591639200|2020-06-08 18:00:00|51.265|51.275|51.21|51.21|2979
1591639500|2020-06-08 18:05:00|51.19|51.2|51.09|51.115|8521
1591639800|2020-06-08 18:10:00|51.146|51.23|51|51.23|9589
1591640100|2020-06-08 18:15:00|51.23|51.23|51.03|51.09|12036
1591640400|2020-06-08 18:20:00|51.146|51.146|51.12|51.12|817
1591640700|2020-06-08 18:25:00|51.135|51.135|51.09|51.095|2733
1591641000|2020-06-08 18:30:00|51.11|51.115|51.1|51.1|2963
1591641300|2020-06-08 18:35:00|51.11|51.11|51.07|51.07|11116
1591641600|2020-06-08 18:40:00|51.01|51.015|50.97|50.98|3140
1591641900|2020-06-08 18:45:00|51.01|51.01|50.96|50.995|4325
1591642200|2020-06-08 18:50:00|51|51.06|50.995|51.01|3419
1591642500|2020-06-08 18:55:00|50.99|51.01|50.9|50.905|5396
1591642800|2020-06-08 19:00:00|50.92|50.96|50.91|50.96|3622
1591643100|2020-06-08 19:05:00|50.93|50.96|50.84|50.92|8150
1591643400|2020-06-08 19:10:00|50.93|50.95|50.914|50.94|2469
1591643700|2020-06-08 19:15:00|50.93|50.97|50.93|50.96|4732
1591644000|2020-06-08 19:20:00|50.95|50.995|50.91|50.995|10249
1591644300|2020-06-08 19:25:00|51.02|51.12|51|51.02|15247
1591644600|2020-06-08 19:30:00|51.05|51.31|51|51.19|32972
1591644900|2020-06-08 19:35:00|51.18|51.285|51.18|51.285|15640
1591645200|2020-06-08 19:40:00|51.295|51.295|50.95|51.03|39816
1591645500|2020-06-08 19:45:00|51.01|51.08|51|51.05|73298
1591645800|2020-06-08 19:50:00|51.06|51.09|51.04|51.05|31103
1591646100|2020-06-08 19:55:00|51.055|51.08|50.98|50.99|60375
1591646400|2020-06-08 20:00:00|51.01|51.01|51.01|51.01|0
1591647300|2020-06-08 20:15:00|51.01|51.01|51.01|51.01|0
1591648200|2020-06-08 20:30:00|51.01|51.01|51.01|51.01|0
1591649100|2020-06-08 20:45:00|51.59|51.59|51.59|51.59|0
1591651200|2020-06-08 21:20:00|51.01|51.01|51.01|51.01|0
1591653000|2020-06-08 21:50:00|51.01|51.01|51.01|51.01|0
1591709400|2020-06-09 13:30:00|50.88|50.945|50.8|50.895|5426
1591709700|2020-06-09 13:35:00|50.915|50.915|50.8|50.85|10758
1591710000|2020-06-09 13:40:00|50.8|50.88|50.8|50.84|7491
1591710300|2020-06-09 13:45:00|50.81|50.81|50.325|50.38|10661
1591710600|2020-06-09 13:50:00|50.46|50.55|50.46|50.48|1119
1591710900|2020-06-09 13:55:00|50.56|50.625|50.5|50.55|3790
1591711200|2020-06-09 14:00:00|50.55|50.55|50.31|50.35|6085
1591711500|2020-06-09 14:05:00|50.28|50.34|50.28|50.34|1860
1591711800|2020-06-09 14:10:00|50.37|50.37|50.3|50.305|3202
1591712100|2020-06-09 14:15:00|50.295|50.33|50.17|50.17|7088
1591712400|2020-06-09 14:20:00|50.195|50.2|50.04|50.14|19836
1591712700|2020-06-09 14:25:00|50.13|50.27|50.13|50.215|7761
1591713000|2020-06-09 14:30:00|50.19|50.34|50.15|50.34|31274
1591713300|2020-06-09 14:35:00|50.34|50.445|50.34|50.36|11175
1591713600|2020-06-09 14:40:00|50.36|50.53|50.34|50.45|17622
1591713900|2020-06-09 14:45:00|50.46|50.48|50.42|50.45|3876
1591714200|2020-06-09 14:50:00|50.43|50.47|50.4|50.44|17093
1591714500|2020-06-09 14:55:00|50.5|50.77|50.45|50.74|38582
1591714800|2020-06-09 15:00:00|50.79|50.79|50.68|50.715|5154
1591715100|2020-06-09 15:05:00|50.72|50.78|50.69|50.775|3198
1591715400|2020-06-09 15:10:00|50.775|50.775|50.68|50.68|6108
1591715700|2020-06-09 15:15:00|50.68|50.715|50.64|50.715|6377
1591716000|2020-06-09 15:20:00|50.74|50.74|50.705|50.725|8816
1591716300|2020-06-09 15:25:00|50.715|50.715|50.52|50.56|2637
1591716600|2020-06-09 15:30:00|50.55|50.58|50.55|50.56|837
1591716900|2020-06-09 15:35:00|50.55|50.55|50.47|50.5|4559
1591717200|2020-06-09 15:40:00|50.47|50.485|50.353|50.43|7746
1591717500|2020-06-09 15:45:00|50.45|50.575|50.45|50.48|3334
1591717800|2020-06-09 15:50:00|50.511|50.511|50.4|50.435|4128
1591718100|2020-06-09 15:55:00|50.39|50.41|50.36|50.41|3735
1591718400|2020-06-09 16:00:00|50.38|50.42|50.38|50.39|433
1591718700|2020-06-09 16:05:00|50.39|50.41|50.22|50.26|3115
1591719000|2020-06-09 16:10:00|50.31|50.8|50.305|50.745|37308
1591719300|2020-06-09 16:15:00|50.74|50.74|50.45|50.45|5173
1591719600|2020-06-09 16:20:00|50.45|50.505|50.36|50.36|5303
1591719900|2020-06-09 16:25:00|50.36|50.435|50.31|50.31|5940
1591720200|2020-06-09 16:30:00|50.41|50.48|50.37|50.45|1747
1591720500|2020-06-09 16:35:00|50.44|50.455|50.43|50.44|933
1591720800|2020-06-09 16:40:00|50.49|50.58|50.44|50.44|2455
1591721100|2020-06-09 16:45:00|50.44|50.54|50.44|50.48|1447
1591721400|2020-06-09 16:50:00|50.527|50.527|50.48|50.49|768
1591721700|2020-06-09 16:55:00|50.5|50.6|50.49|50.57|3929
1591722000|2020-06-09 17:00:00|50.6|50.6|50.48|50.5|8828
1591722300|2020-06-09 17:05:00|50.49|50.54|50.4|50.45|3289
1591722600|2020-06-09 17:10:00|50.5|50.52|50.46|50.49|3455
1591722900|2020-06-09 17:15:00|50.52|50.54|50.49|50.54|2037
1591723200|2020-06-09 17:20:00|50.62|50.69|50.57|50.68|2848
1591723500|2020-06-09 17:25:00|50.58|50.6|50.49|50.58|7416
1591723800|2020-06-09 17:30:00|50.61|50.61|50.53|50.53|4071
1591724100|2020-06-09 17:35:00|50.5|50.55|50.49|50.49|3329
1591724400|2020-06-09 17:40:00|50.44|50.5|50.44|50.49|1405
1591724700|2020-06-09 17:45:00|50.49|50.51|50.45|50.49|7918
1591725000|2020-06-09 17:50:00|50.5|50.52|50.48|50.5|58928
1591725300|2020-06-09 17:55:00|50.5|50.54|50.46|50.47|154172
1591725600|2020-06-09 18:00:00|50.47|50.47|50.37|50.39|5206
1591725900|2020-06-09 18:05:00|50.45|50.47|50.4|50.44|10790
1591726200|2020-06-09 18:10:00|50.47|50.5|50.41|50.42|2601
1591726500|2020-06-09 18:15:00|50.49|50.53|50.45|50.5|87012
1591726800|2020-06-09 18:20:00|50.53|50.56|50.51|50.525|3610
1591727100|2020-06-09 18:25:00|50.54|50.645|50.52|50.645|3438
1591727400|2020-06-09 18:30:00|50.64|50.66|50.59|50.63|4305
1591727700|2020-06-09 18:35:00|50.62|50.65|50.58|50.65|3099
1591728000|2020-06-09 18:40:00|50.63|50.79|50.63|50.74|4849
1591728300|2020-06-09 18:45:00|50.8|50.81|50.74|50.81|3163
1591728600|2020-06-09 18:50:00|50.77|50.875|50.77|50.8|7993
1591728900|2020-06-09 18:55:00|50.78|50.785|50.68|50.68|2353
1591729200|2020-06-09 19:00:00|50.68|50.72|50.63|50.68|4659
1591729500|2020-06-09 19:05:00|50.65|50.69|50.65|50.69|680
1591729800|2020-06-09 19:10:00|50.65|50.74|50.65|50.73|3193
1591730100|2020-06-09 19:15:00|50.76|50.855|50.76|50.82|5178
1591730400|2020-06-09 19:20:00|50.83|50.865|50.67|50.735|6484
1591730700|2020-06-09 19:25:00|50.735|50.83|50.69|50.78|17199
1591731000|2020-06-09 19:30:00|50.75|50.89|50.75|50.855|6385
1591731300|2020-06-09 19:35:00|50.8|50.87|50.79|50.85|9129
1591731600|2020-06-09 19:40:00|50.83|50.88|50.74|50.855|13631
1591731900|2020-06-09 19:45:00|50.87|50.88|50.76|50.81|14926
1591732200|2020-06-09 19:50:00|50.8|50.815|50.46|50.47|29585
1591732500|2020-06-09 19:55:00|50.52|50.58|50.35|50.56|44446
1591732800|2020-06-09 20:00:00|50.48|50.48|50.48|50.48|0
1591733700|2020-06-09 20:15:00|50.48|50.48|50.48|50.48|0
1591735800|2020-06-09 20:50:00|50.48|50.48|50.48|50.48|0
1591737600|2020-06-09 21:20:00|50.48|50.48|50.48|50.48|0
1591795800|2020-06-10 13:30:00|50.56|50.56|50.56|50.56|2534
1591796100|2020-06-10 13:35:00|50.79|50.8|50.4|50.4|4803
1591796400|2020-06-10 13:40:00|50.395|50.51|50.32|50.51|758
1591796700|2020-06-10 13:45:00|50.39|50.5|50.32|50.42|1486
1591797000|2020-06-10 13:50:00|50.42|50.48|50.37|50.41|3925
1591797300|2020-06-10 13:55:00|50.44|50.535|50.37|50.48|2261
1591797600|2020-06-10 14:00:00|50.57|50.6|50.43|50.43|3464
1591797900|2020-06-10 14:05:00|50.495|50.53|50.45|50.51|818
1591798200|2020-06-10 14:10:00|50.45|50.465|50.31|50.35|10752
1591798500|2020-06-10 14:15:00|50.33|50.45|50.31|50.31|1832
1591798800|2020-06-10 14:20:00|50.29|50.39|50.21|50.337|5656
1591799100|2020-06-10 14:25:00|50.36|50.62|50.355|50.62|5206
1591799400|2020-06-10 14:30:00|50.68|50.75|50.68|50.75|2204
1591799700|2020-06-10 14:35:00|50.74|50.8|50.7|50.7|2524
1591800000|2020-06-10 14:40:00|50.68|50.68|50.63|50.635|3655
1591800300|2020-06-10 14:45:00|50.625|50.625|50.5|50.6|3242
1591800600|2020-06-10 14:50:00|50.54|50.61|50.42|50.57|46811
1591800900|2020-06-10 14:55:00|50.65|50.65|50.5|50.5|2257
1591801200|2020-06-10 15:00:00|50.6|50.69|50.6|50.69|601
1591801500|2020-06-10 15:05:00|50.71|50.8|50.68|50.68|3481
1591801800|2020-06-10 15:10:00|50.685|50.69|50.64|50.65|1931
1591802100|2020-06-10 15:15:00|50.65|50.69|50.59|50.645|4215
1591802400|2020-06-10 15:20:00|50.67|50.67|50.67|50.67|347
1591802700|2020-06-10 15:25:00|50.675|50.675|50.59|50.59|2877
1591803000|2020-06-10 15:30:00|50.565|50.72|50.53|50.7|1586
1591803300|2020-06-10 15:35:00|50.7|50.7|50.63|50.63|583
1591803600|2020-06-10 15:40:00|50.675|50.675|50.58|50.58|1096
1591803900|2020-06-10 15:45:00|50.62|50.62|50.52|50.6|1409
1591804200|2020-06-10 15:50:00|50.64|50.67|50.62|50.62|822
1591804500|2020-06-10 15:55:00|50.62|50.64|50.53|50.53|1548
1591804800|2020-06-10 16:00:00|50.57|50.57|50.5|50.56|2549
1591805100|2020-06-10 16:05:00|50.55|50.61|50.46|50.46|1563
1591805400|2020-06-10 16:10:00|50.48|50.49|50.48|50.49|4465
1591805700|2020-06-10 16:15:00|50.495|50.495|50.495|50.495|142
1591806000|2020-06-10 16:20:00|50.485|50.53|50.44|50.53|5603
1591806300|2020-06-10 16:25:00|50.53|50.58|50.53|50.58|222
1591806600|2020-06-10 16:30:00|50.56|50.58|50.52|50.58|2791
1591806900|2020-06-10 16:35:00|50.59|50.59|50.48|50.5|6284
1591807200|2020-06-10 16:40:00|50.47|50.55|50.42|50.55|3993
1591807500|2020-06-10 16:45:00|50.55|50.63|50.51|50.53|52010
1591807800|2020-06-10 16:50:00|50.56|50.61|50.55|50.61|805
1591808100|2020-06-10 16:55:00|50.58|50.61|50.56|50.61|2018
1591808400|2020-06-10 17:00:00|50.61|50.67|50.6|50.67|1283
1591808700|2020-06-10 17:05:00|50.71|50.72|50.71|50.72|1109
1591809000|2020-06-10 17:10:00|50.69|50.7|50.69|50.7|588
1591809300|2020-06-10 17:15:00|50.7|50.71|50.68|50.7|1215
1591809600|2020-06-10 17:20:00|50.67|50.68|50.66|50.68|1514
1591809900|2020-06-10 17:25:00|50.7|50.7|50.66|50.66|2189
1591810200|2020-06-10 17:30:00|50.66|50.7|50.66|50.68|2043
1591810500|2020-06-10 17:35:00|50.71|50.71|50.66|50.67|3426
1591810800|2020-06-10 17:40:00|50.67|50.67|50.67|50.67|442
1591811100|2020-06-10 17:45:00|50.66|50.67|50.66|50.67|545
1591811400|2020-06-10 17:50:00|50.68|50.71|50.65|50.71|11967
1591811700|2020-06-10 17:55:00|50.732|50.76|50.67|50.705|5628
1591812000|2020-06-10 18:00:00|50.67|50.76|50.66|50.76|3481
1591812300|2020-06-10 18:05:00|50.79|50.8|50.65|50.68|9000
1591812600|2020-06-10 18:10:00|50.74|50.76|50.7|50.7|1145
1591812900|2020-06-10 18:15:00|50.74|50.81|50.71|50.79|9066
1591813200|2020-06-10 18:20:00|50.81|50.87|50.81|50.86|5926
1591813500|2020-06-10 18:25:00|50.86|50.86|50.75|50.75|3482
1591813800|2020-06-10 18:30:00|50.8|50.8|50.74|50.74|1772
1591814100|2020-06-10 18:35:00|50.75|50.75|50.7|50.7|1025
1591814400|2020-06-10 18:40:00|50.7|50.815|50.65|50.8|14382
1591814700|2020-06-10 18:45:00|50.805|50.805|50.703|50.705|5819
1591815000|2020-06-10 18:50:00|50.66|50.91|50.66|50.83|19384
1591815300|2020-06-10 18:55:00|50.79|50.79|50.73|50.75|5463
1591815600|2020-06-10 19:00:00|50.74|50.75|50.729|50.73|1289
1591815900|2020-06-10 19:05:00|50.75|50.915|50.75|50.915|4262
1591816200|2020-06-10 19:10:00|50.91|50.95|50.85|50.85|8007
1591816500|2020-06-10 19:15:00|50.87|50.89|50.7|50.81|27735
1591816800|2020-06-10 19:20:00|50.83|50.85|50.82|50.85|1555
1591817100|2020-06-10 19:25:00|50.84|50.96|50.84|50.95|6976
1591817400|2020-06-10 19:30:00|50.96|50.99|50.93|50.93|8567
1591817700|2020-06-10 19:35:00|50.945|51.01|50.94|51.01|5989
1591818000|2020-06-10 19:40:00|51|51.02|50.91|50.97|12961
1591818300|2020-06-10 19:45:00|50.91|51.03|50.9|50.97|19509
1591818600|2020-06-10 19:50:00|50.99|51.18|50.97|51.06|22368
1591818900|2020-06-10 19:55:00|51.065|51.065|50.87|50.96|24960
1591819200|2020-06-10 20:00:00|50.95|50.95|50.95|50.95|0
1591820100|2020-06-10 20:15:00|50.95|50.95|50.95|50.95|0
1591822500|2020-06-10 20:55:00|50.95|50.95|50.95|50.95|0
1591882200|2020-06-11 13:30:00|50.09|50.4|50.09|50.12|5883
1591882500|2020-06-11 13:35:00|50.21|50.27|50.14|50.14|17874
1591882800|2020-06-11 13:40:00|50.145|50.21|50.13|50.17|11650
1591883100|2020-06-11 13:45:00|50.19|50.28|50.14|50.25|3037
1591883400|2020-06-11 13:50:00|50.28|50.34|50.25|50.28|4145
1591883700|2020-06-11 13:55:00|50.26|50.41|50.25|50.41|5403
1591884000|2020-06-11 14:00:00|50.46|50.49|50.405|50.45|3480
1591884300|2020-06-11 14:05:00|50.42|50.5|50.42|50.45|4400
1591884600|2020-06-11 14:10:00|50.46|50.5|50.43|50.44|4274
1591884900|2020-06-11 14:15:00|50.42|50.42|50.09|50.2|74257
1591885200|2020-06-11 14:20:00|50.23|50.25|50.21|50.21|1567
1591885500|2020-06-11 14:25:00|50.23|50.24|50.05|50.05|66819
1591885800|2020-06-11 14:30:00|50.02|50.03|49.91|49.96|46710
1591886100|2020-06-11 14:35:00|49.93|50.09|49.93|50.06|3684
1591886400|2020-06-11 14:40:00|50.1|50.1|49.97|49.98|3993
1591886700|2020-06-11 14:45:00|49.96|49.96|49.79|49.83|3764
1591887000|2020-06-11 14:50:00|49.83|49.88|49.83|49.87|862
1591887300|2020-06-11 14:55:00|49.78|49.82|49.76|49.79|11835
1591887600|2020-06-11 15:00:00|49.76|49.81|49.7|49.72|4849
1591887900|2020-06-11 15:05:00|49.75|49.78|49.72|49.75|4478
1591888200|2020-06-11 15:10:00|49.775|49.88|49.755|49.84|6330
1591888500|2020-06-11 15:15:00|49.89|49.95|49.89|49.945|1318
1591888800|2020-06-11 15:20:00|49.94|50.11|49.94|50.11|3661
1591889100|2020-06-11 15:25:00|50.04|50.04|49.96|50.02|5865
1591889400|2020-06-11 15:30:00|50.02|50.02|49.99|49.99|1367
1591889700|2020-06-11 15:35:00|49.95|49.95|49.82|49.83|6112
1591890000|2020-06-11 15:40:00|49.82|49.86|49.81|49.83|4475
1591890300|2020-06-11 15:45:00|49.86|49.88|49.78|49.84|3936
1591890600|2020-06-11 15:50:00|49.82|50.02|49.82|50.02|7099
1591890900|2020-06-11 15:55:00|50.06|50.06|49.97|50.02|3889
1591891200|2020-06-11 16:00:00|50.02|50.04|50.01|50.02|1606
1591891500|2020-06-11 16:05:00|50.03|50.03|49.95|50.03|6407
1591891800|2020-06-11 16:10:00|50.01|50.01|49.96|49.995|3639
1591892100|2020-06-11 16:15:00|50.01|50.01|49.94|49.96|1660
1591892400|2020-06-11 16:20:00|49.93|50.01|49.92|50.01|4921
1591892700|2020-06-11 16:25:00|49.98|50.01|49.97|50.01|1048
1591893000|2020-06-11 16:30:00|50.03|50.115|50.03|50.075|3585
1591893300|2020-06-11 16:35:00|50.07|50.09|50.07|50.09|375
1591893600|2020-06-11 16:40:00|50.04|50.1|50.035|50.07|52826
1591893900|2020-06-11 16:45:00|50.09|50.09|50|50.03|3843
1591894200|2020-06-11 16:50:00|50.02|50.04|49.93|49.94|5056
1591894500|2020-06-11 16:55:00|49.92|49.945|49.87|49.885|4864
1591894800|2020-06-11 17:00:00|49.87|50|49.85|49.98|5887
1591895100|2020-06-11 17:05:00|50|50|49.99|49.99|582
1591895400|2020-06-11 17:10:00|49.97|49.99|49.97|49.99|697
1591895700|2020-06-11 17:15:00|50.02|50.035|49.99|49.99|2290
1591896000|2020-06-11 17:20:00|50|50.01|49.99|50.01|2291
1591896300|2020-06-11 17:25:00|50.01|50.03|49.95|49.99|1865
1591896600|2020-06-11 17:30:00|50|50|49.94|49.95|4627
1591896900|2020-06-11 17:35:00|49.93|49.995|49.9|49.94|5649
1591897200|2020-06-11 17:40:00|49.96|50.015|49.95|49.97|3219
1591897500|2020-06-11 17:45:00|49.97|50.01|49.96|49.98|4528
1591897800|2020-06-11 17:50:00|49.96|50.06|49.96|50.06|3316
1591898100|2020-06-11 17:55:00|50.15|50.16|50.1|50.1|1955
1591898400|2020-06-11 18:00:00|50.11|50.11|50.02|50.04|1384
1591898700|2020-06-11 18:05:00|50.08|50.08|49.993|50.01|1526
1591899000|2020-06-11 18:10:00|50.06|50.06|49.91|50.02|4210
1591899300|2020-06-11 18:15:00|50.01|50.01|49.98|49.98|769
1591899600|2020-06-11 18:20:00|49.95|50.02|49.95|50.02|1415
1591899900|2020-06-11 18:25:00|50.06|50.18|50.04|50.155|3784
1591900200|2020-06-11 18:30:00|50.105|50.21|50.105|50.15|3631
1591900500|2020-06-11 18:35:00|50.23|50.27|50.12|50.12|3386
1591900800|2020-06-11 18:40:00|50.11|50.15|50.08|50.08|4007
1591901100|2020-06-11 18:45:00|50.1|50.1|50.04|50.04|1231
1591901400|2020-06-11 18:50:00|50.02|50.05|49.96|50|3623
1591901700|2020-06-11 18:55:00|50|50.01|49.9|49.96|3653
1591902000|2020-06-11 19:00:00|49.94|50.01|49.93|50.01|6522
1591902300|2020-06-11 19:05:00|50.02|50.07|50.01|50.07|2997
1591902600|2020-06-11 19:10:00|50.03|50.14|49.96|49.98|6027
1591902900|2020-06-11 19:15:00|49.99|50.02|49.93|49.995|9382
1591903200|2020-06-11 19:20:00|49.99|50.06|49.99|50.045|4702
1591903500|2020-06-11 19:25:00|50.06|50.07|49.95|50|12292
1591903800|2020-06-11 19:30:00|49.98|50.07|49.97|50.07|5405
1591904100|2020-06-11 19:35:00|49.99|50.1|49.97|50.04|4485
1591904400|2020-06-11 19:40:00|50.02|50.08|50.011|50.04|7575
1591904700|2020-06-11 19:45:00|50.05|50.15|49.97|50.03|11194
1591905000|2020-06-11 19:50:00|49.99|50.09|49.99|50.055|17975
1591905300|2020-06-11 19:55:00|50.08|50.17|49.87|49.9|65429
1591905600|2020-06-11 20:00:00|49.9|49.9|49.9|49.9|0
1591906500|2020-06-11 20:15:00|49.9|49.9|49.9|49.9|0
1591908600|2020-06-11 20:50:00|49.9|49.9|49.9|49.9|0
1591968600|2020-06-12 13:30:00|50.38|50.53|49.9|50|15126
1591968900|2020-06-12 13:35:00|49.84|50.3|49.82|50.28|9230
1591969200|2020-06-12 13:40:00|50.25|50.42|50.21|50.25|8952
1591969500|2020-06-12 13:45:00|50.2|50.32|50.2|50.25|3505
1591969800|2020-06-12 13:50:00|50.205|50.3|50.19|50.3|3476
1591970100|2020-06-12 13:55:00|50.245|50.29|50.05|50.05|6720
1591970400|2020-06-12 14:00:00|50.11|50.11|49.93|50.04|3142
1591970700|2020-06-12 14:05:00|50.04|50.13|50.04|50.1|7344
1591971000|2020-06-12 14:10:00|50.08|50.11|50|50.05|7645
1591971300|2020-06-12 14:15:00|50.045|50.1|50.01|50.02|7823
1591971600|2020-06-12 14:20:00|50.01|50.105|50.01|50.075|4652
1591971900|2020-06-12 14:25:00|50.1|50.15|50.05|50.075|5149
1591972200|2020-06-12 14:30:00|50.07|50.09|50.06|50.09|2303
1591972500|2020-06-12 14:35:00|50.08|50.15|50.02|50.02|7436
1591972800|2020-06-12 14:40:00|50.01|50.04|49.89|49.95|8432
1591973100|2020-06-12 14:45:00|49.94|49.96|49.89|49.9|21361
1591973400|2020-06-12 14:50:00|49.87|49.87|49.47|49.67|38574
1591973700|2020-06-12 14:55:00|49.7|49.74|49.47|49.47|9967
1591974000|2020-06-12 15:00:00|49.42|49.52|49.28|49.335|19983
1591974300|2020-06-12 15:05:00|49.335|49.52|49.33|49.465|16055
1591974600|2020-06-12 15:10:00|49.48|49.53|49.39|49.43|13029
1591974900|2020-06-12 15:15:00|49.45|49.52|49.28|49.28|7967
1591975200|2020-06-12 15:20:00|49.24|49.38|49.07|49.07|6092
1591975500|2020-06-12 15:25:00|49.08|49.24|48.945|48.98|36860
1591975800|2020-06-12 15:30:00|48.973|49.26|48.94|49.26|23819
1591976100|2020-06-12 15:35:00|49.27|49.4|49.15|49.4|7080
1591976400|2020-06-12 15:40:00|49.41|49.431|49.3|49.33|58103
1591976700|2020-06-12 15:45:00|49.33|49.5|49.29|49.45|5490
1591977000|2020-06-12 15:50:00|49.45|49.47|49.17|49.26|11810
1591977300|2020-06-12 15:55:00|49.32|49.43|49.32|49.415|1426
1591977600|2020-06-12 16:00:00|49.41|49.41|49.32|49.36|2386
1591977900|2020-06-12 16:05:00|49.36|49.36|49.29|49.3|3908
1591978200|2020-06-12 16:10:00|49.29|49.4|49.255|49.35|9852
1591978500|2020-06-12 16:15:00|49.345|49.345|49.3|49.32|2050
1591978800|2020-06-12 16:20:00|49.36|49.41|49.32|49.345|11656
1591979100|2020-06-12 16:25:00|49.345|49.46|49.33|49.42|7916
1591979400|2020-06-12 16:30:00|49.36|49.4|49.21|49.23|13991
1591979700|2020-06-12 16:35:00|49.21|49.21|49.09|49.16|9606
1591980000|2020-06-12 16:40:00|49.16|49.19|49.14|49.165|3311
1591980300|2020-06-12 16:45:00|49.14|49.16|49.11|49.145|5264
1591980600|2020-06-12 16:50:00|49.13|49.325|49.13|49.22|4479
1591980900|2020-06-12 16:55:00|49.22|49.35|49.22|49.31|2256
1591981200|2020-06-12 17:00:00|49.31|49.31|49.25|49.25|1978
1591981500|2020-06-12 17:05:00|49.19|49.225|49.17|49.21|7483
1591981800|2020-06-12 17:10:00|49.23|49.23|49.21|49.23|1795
1591982100|2020-06-12 17:15:00|49.21|49.22|49.12|49.12|5048
1591982400|2020-06-12 17:20:00|49.12|49.28|49.12|49.18|9355
1591982700|2020-06-12 17:25:00|49.2|49.29|49.2|49.24|3816
1591983000|2020-06-12 17:30:00|49.25|49.25|49.2|49.22|3131
1591983300|2020-06-12 17:35:00|49.2|49.27|49.14|49.18|32993
1591983600|2020-06-12 17:40:00|49.17|49.2|49.07|49.09|4767
1591983900|2020-06-12 17:45:00|49.1|49.17|49.05|49.07|10039
1591984200|2020-06-12 17:50:00|49.07|49.13|49.03|49.11|9964
1591984500|2020-06-12 17:55:00|49.14|49.26|49.05|49.09|6306
1591984800|2020-06-12 18:00:00|49.06|49.18|49.06|49.175|2514
1591985100|2020-06-12 18:05:00|49.16|49.21|49.16|49.175|583
1591985400|2020-06-12 18:10:00|49.21|49.32|49.2|49.27|7603
1591985700|2020-06-12 18:15:00|49.29|49.33|49.25|49.33|3392
1591986000|2020-06-12 18:20:00|49.34|49.34|49.27|49.32|1202
1591986300|2020-06-12 18:25:00|49.32|49.43|49.32|49.43|3930
1591986600|2020-06-12 18:30:00|49.41|50.06|49.41|49.88|41311
1591986900|2020-06-12 18:35:00|49.87|49.955|49.83|49.955|2457
1591987200|2020-06-12 18:40:00|49.955|49.955|49.68|49.68|9082
1591987500|2020-06-12 18:45:00|49.67|49.75|49.63|49.67|5818
1591987800|2020-06-12 18:50:00|49.7|49.705|49.46|49.48|4925
1591988100|2020-06-12 18:55:00|49.54|49.59|49.46|49.59|5043
1591988400|2020-06-12 19:00:00|49.61|49.66|49.58|49.605|8207
1591988700|2020-06-12 19:05:00|49.63|49.665|49.59|49.6|11253
1591989000|2020-06-12 19:10:00|49.59|49.65|49.51|49.63|14025
1591989300|2020-06-12 19:15:00|49.63|49.64|49.52|49.54|56210
1591989600|2020-06-12 19:20:00|49.505|49.6|49.42|49.57|6366
1591989900|2020-06-12 19:25:00|49.57|49.57|49.42|49.43|10103
1591990200|2020-06-12 19:30:00|49.445|49.455|49.19|49.24|31303
1591990500|2020-06-12 19:35:00|49.22|49.31|49.22|49.29|18825
1591990800|2020-06-12 19:40:00|49.3|49.48|49.3|49.46|19193
1591991100|2020-06-12 19:45:00|49.47|49.88|49.46|49.8|22074
1591991400|2020-06-12 19:50:00|49.75|49.77|49.54|49.69|26726
1591991700|2020-06-12 19:55:00|49.75|49.88|49.6|49.81|74476
1591992000|2020-06-12 20:00:00|49.82|49.82|49.82|49.82|105128
1591992900|2020-06-12 20:15:00|49.82|49.82|49.82|49.82|0
1592208900|2020-06-15 08:15:00|49.82|49.93|49.82|49.93|0
1592209500|2020-06-15 08:25:00|50.8|50.9|50.8|50.9|0
1592210400|2020-06-15 08:40:00|51.23|54.11|51.23|52.03|0
1592210700|2020-06-15 08:45:00|52.08|52.23|52.03|52.18|0
1592211000|2020-06-15 08:50:00|52|53|52|52.9|0
1592211300|2020-06-15 08:55:00|52.93|53.38|52.93|53.37|0
1592211900|2020-06-15 09:05:00|53.32|53.32|53.1|53.1|0
1592213700|2020-06-15 09:35:00|53.01|53.01|53.01|53.01|0
1592214000|2020-06-15 09:40:00|52.82|52.82|52.81|52.81|0
1592217000|2020-06-15 10:30:00|52.85|52.85|52.85|52.85|0
1592217600|2020-06-15 10:40:00|53.2|53.2|53.2|53.2|0
1592217900|2020-06-15 10:45:00|53.15|53.15|53.15|53.15|0
1592219100|2020-06-15 11:05:00|52.88|52.88|52.88|52.88|0
1592220000|2020-06-15 11:20:00|53|53|53|53|0
1592221500|2020-06-15 11:45:00|52.81|52.81|52.81|52.81|0
1592222400|2020-06-15 12:00:00|52.81|52.81|52.81|52.81|0
1592222700|2020-06-15 12:05:00|53|53|53|53|0
1592223300|2020-06-15 12:15:00|53.18|53.18|53.18|53.18|0
1592224800|2020-06-15 12:40:00|53.08|54.6|53.08|53.63|0
1592225100|2020-06-15 12:45:00|53.57|53.63|53.5|53.5|0
1592225400|2020-06-15 12:50:00|53.63|53.78|53.5|53.5|0
1592225700|2020-06-15 12:55:00|53.51|53.51|53.5|53.5|0
1592226600|2020-06-15 13:10:00|53.73|53.73|53.5|53.5|0
1592226900|2020-06-15 13:15:00|53.7|53.78|53.7|53.78|0
1592227200|2020-06-15 13:20:00|53.6|53.9|53.6|53.9|0
1592227500|2020-06-15 13:25:00|53.68|53.68|53.68|53.68|0
1592227800|2020-06-15 13:30:00|54.25|54.75|54.25|54.65|412249
1592228100|2020-06-15 13:35:00|54.58|55.18|54.56|54.815|240849
1592228400|2020-06-15 13:40:00|54.78|55.1|54.68|54.9|157828
1592228700|2020-06-15 13:45:00|54.89|54.95|54.66|54.93|191002
1592229000|2020-06-15 13:50:00|54.905|55.15|54.89|55.12|182074
1592229300|2020-06-15 13:55:00|55.12|55.16|54.9|55.065|359462
1592229600|2020-06-15 14:00:00|55.06|55.09|54.91|54.955|206672
1592229900|2020-06-15 14:05:00|54.95|55.04|54.93|54.93|23300
1592230200|2020-06-15 14:10:00|54.92|54.98|54.8|54.88|123843
1592230500|2020-06-15 14:15:00|54.88|54.91|54.62|54.705|77058
1592230800|2020-06-15 14:20:00|54.705|54.815|54.7|54.76|48508
1592231100|2020-06-15 14:25:00|54.76|54.85|54.74|54.77|81968
1592231400|2020-06-15 14:30:00|54.77|54.88|54.765|54.79|117582
1592231700|2020-06-15 14:35:00|54.79|54.85|54.64|54.825|149330
1592232000|2020-06-15 14:40:00|54.825|54.825|54.68|54.79|35549
1592232300|2020-06-15 14:45:00|54.79|54.79|54.72|54.73|34299
1592232600|2020-06-15 14:50:00|54.73|54.85|54.68|54.81|160134
1592232900|2020-06-15 14:55:00|54.82|54.83|54.7|54.81|71172
1592233200|2020-06-15 15:00:00|54.82|54.82|54.66|54.74|106581
1592233500|2020-06-15 15:05:00|54.74|54.8|54.71|54.765|70612
1592233800|2020-06-15 15:10:00|54.765|54.765|54.6|54.75|88500
1592234100|2020-06-15 15:15:00|54.75|54.79|54.72|54.775|104145
1592234400|2020-06-15 15:20:00|54.775|54.8|54.68|54.71|139210
1592234700|2020-06-15 15:25:00|54.74|54.8|54.68|54.78|453164
1592235000|2020-06-15 15:30:00|54.78|54.79|54.69|54.71|43628
1592235300|2020-06-15 15:35:00|54.71|54.71|54.62|54.63|73759
1592235600|2020-06-15 15:40:00|54.62|54.68|54.6|54.68|150385
1592235900|2020-06-15 15:45:00|54.65|54.73|54.62|54.665|85725
1592236200|2020-06-15 15:50:00|54.655|54.7|54.6|54.63|128331
1592236500|2020-06-15 15:55:00|54.615|54.66|54.5|54.56|206421
1592236800|2020-06-15 16:00:00|54.55|54.6|54.55|54.56|64923
1592237100|2020-06-15 16:05:00|54.55|54.58|54.54|54.57|15735
1592237400|2020-06-15 16:10:00|54.56|54.57|54.507|54.54|85984
1592237700|2020-06-15 16:15:00|54.52|54.59|54.52|54.57|76579
1592238000|2020-06-15 16:20:00|54.57|54.58|54.51|54.55|129316
1592238300|2020-06-15 16:25:00|54.55|54.57|54.54|54.56|38535
1592238600|2020-06-15 16:30:00|54.555|54.58|54.53|54.535|57127
1592238900|2020-06-15 16:35:00|54.535|54.57|54.525|54.525|41810
1592239200|2020-06-15 16:40:00|54.53|54.55|54.5|54.515|69420
1592239500|2020-06-15 16:45:00|54.515|54.53|54.51|54.51|34238
1592239800|2020-06-15 16:50:00|54.505|54.54|54.5|54.525|54729
1592240100|2020-06-15 16:55:00|54.52|54.52|54.5|54.505|149277
1592240400|2020-06-15 17:00:00|54.507|54.51|54.49|54.5|86586
1592240700|2020-06-15 17:05:00|54.5|54.5|54.4|54.425|198671
1592241000|2020-06-15 17:10:00|54.41|54.42|54.28|54.4|170477
1592241300|2020-06-15 17:15:00|54.4|54.505|54.39|54.415|95162
1592241600|2020-06-15 17:20:00|54.415|54.415|54.35|54.355|167296
1592241900|2020-06-15 17:25:00|54.35|54.49|54.35|54.49|35022
1592242200|2020-06-15 17:30:00|54.49|54.52|54.46|54.51|21383
1592242500|2020-06-15 17:35:00|54.495|54.645|54.495|54.55|120930
1592242800|2020-06-15 17:40:00|54.57|54.6|54.56|54.6|24302
1592243100|2020-06-15 17:45:00|54.6|54.63|54.51|54.575|246930
1592243400|2020-06-15 17:50:00|54.59|54.63|54.565|54.605|85469
1592243700|2020-06-15 17:55:00|54.61|54.62|54.53|54.56|38946
1592244000|2020-06-15 18:00:00|54.56|54.6|54.54|54.58|30121
1592244300|2020-06-15 18:05:00|54.57|54.61|54.54|54.6|43885
1592244600|2020-06-15 18:10:00|54.595|54.62|54.55|54.565|54394
1592244900|2020-06-15 18:15:00|54.57|54.6|54.56|54.56|25496
1592245200|2020-06-15 18:20:00|54.565|54.571|54.56|54.57|22352
1592245500|2020-06-15 18:25:00|54.56|54.625|54.56|54.62|225035
1592245800|2020-06-15 18:30:00|54.62|54.67|54.58|54.59|62367
1592246100|2020-06-15 18:35:00|54.59|54.64|54.58|54.59|135441
1592246400|2020-06-15 18:40:00|54.6|54.71|54.59|54.62|213685
1592246700|2020-06-15 18:45:00|54.635|54.65|54.58|54.59|111955
1592247000|2020-06-15 18:50:00|54.595|54.64|54.58|54.62|46686
1592247300|2020-06-15 18:55:00|54.62|54.635|54.6|54.62|48028
1592247600|2020-06-15 19:00:00|54.62|54.67|54.61|54.67|87364
1592247900|2020-06-15 19:05:00|54.67|54.79|54.67|54.765|317767
1592248200|2020-06-15 19:10:00|54.77|54.78|54.61|54.68|45584
1592248500|2020-06-15 19:15:00|54.685|54.74|54.675|54.69|42335
1592248800|2020-06-15 19:20:00|54.68|54.68|54.61|54.62|28869
1592249100|2020-06-15 19:25:00|54.63|54.63|54.59|54.595|33822
1592249400|2020-06-15 19:30:00|54.6|54.67|54.595|54.65|51853
1592249700|2020-06-15 19:35:00|54.65|54.66|54.6|54.605|24949
1592250000|2020-06-15 19:40:00|54.605|54.63|54.6|54.62|50445
1592250300|2020-06-15 19:45:00|54.63|54.63|54.61|54.62|45391
1592250600|2020-06-15 19:50:00|54.625|54.67|54.62|54.66|125782
1592250900|2020-06-15 19:55:00|54.66|54.665|54.51|54.58|429796
1592251200|2020-06-15 20:00:00|54.58|54.58|54.58|54.58|0
1592252100|2020-06-15 20:15:00|54.58|54.58|54.58|54.58|0
1592252700|2020-06-15 20:25:00|54.58|54.58|54.55|54.58|0
1592253000|2020-06-15 20:30:00|54.58|54.58|54.58|54.58|0
1592253600|2020-06-15 20:40:00|54.58|54.58|54.58|54.58|0
1592253900|2020-06-15 20:45:00|54.58|54.58|54.58|54.58|0
1592254200|2020-06-15 20:50:00|54.58|54.58|54.58|54.58|0
1592256000|2020-06-15 21:20:00|54.58|54.58|54.58|54.58|0
1592257800|2020-06-15 21:50:00|54.5|54.5|54.5|54.5|0
1592260800|2020-06-15 22:40:00|54.58|54.6|54.58|54.6|0
1592264400|2020-06-15 23:40:00|54.6|54.6|54.6|54.6|0
1592303100|2020-06-16 10:25:00|55|55|55|55|0
1592309700|2020-06-16 12:15:00|55|55|55|55|0
1592310600|2020-06-16 12:30:00|54.58|54.58|54.58|54.58|0
1592311500|2020-06-16 12:45:00|54.99|54.99|54.99|54.99|0
1592313900|2020-06-16 13:25:00|54.91|54.94|54.91|54.94|0
1592314200|2020-06-16 13:30:00|54.88|54.91|54.47|54.625|221880
1592314500|2020-06-16 13:35:00|54.69|54.69|54.57|54.61|407964
1592314800|2020-06-16 13:40:00|54.61|54.66|54.57|54.595|119502
1592315100|2020-06-16 13:45:00|54.595|54.61|54.58|54.59|54953
1592315400|2020-06-16 13:50:00|54.595|54.61|54.58|54.6|96572
1592315700|2020-06-16 13:55:00|54.6|54.62|54.59|54.615|161248
1592316000|2020-06-16 14:00:00|54.615|54.75|54.595|54.67|128328
1592316300|2020-06-16 14:05:00|54.67|54.68|54.61|54.625|56533
1592316600|2020-06-16 14:10:00|54.64|54.64|54.6|54.61|99043
1592316900|2020-06-16 14:15:00|54.61|54.62|54.5|54.56|125906
1592317200|2020-06-16 14:20:00|54.56|54.6|54.5|54.6|159927
1592317500|2020-06-16 14:25:00|54.6|54.61|54.59|54.6|261156
1592317800|2020-06-16 14:30:00|54.6|54.67|54.49|54.51|298765
1592318100|2020-06-16 14:35:00|54.5|54.575|54.45|54.515|32668
1592318400|2020-06-16 14:40:00|54.51|54.53|54.5|54.525|26182
1592318700|2020-06-16 14:45:00|54.52|54.6|54.52|54.595|25303
1592319000|2020-06-16 14:50:00|54.595|54.595|54.51|54.51|42444
1592319300|2020-06-16 14:55:00|54.515|54.55|54.417|54.43|237722
1592319600|2020-06-16 15:00:00|54.43|54.52|54.4|54.47|108476
1592319900|2020-06-16 15:05:00|54.47|54.51|54.46|54.48|44580
1592320200|2020-06-16 15:10:00|54.5|54.5|54.44|54.49|48421
1592320500|2020-06-16 15:15:00|54.49|54.53|54.46|54.465|98398
1592320800|2020-06-16 15:20:00|54.45|54.51|54.435|54.5|40426
1592321100|2020-06-16 15:25:00|54.5|54.5|54.375|54.39|155360
1592321400|2020-06-16 15:30:00|54.4|54.405|54.38|54.38|99754
1592321700|2020-06-16 15:35:00|54.39|54.395|54.31|54.35|43103
1592322000|2020-06-16 15:40:00|54.35|54.355|54.33|54.355|26429
1592322300|2020-06-16 15:45:00|54.355|54.4|54.34|54.39|167086
1592322600|2020-06-16 15:50:00|54.395|54.395|54.32|54.335|59387
1592322900|2020-06-16 15:55:00|54.335|54.49|54.32|54.425|87763
1592323200|2020-06-16 16:00:00|54.425|54.46|54.37|54.39|86371
1592323500|2020-06-16 16:05:00|54.39|54.41|54.38|54.4|13751
1592323800|2020-06-16 16:10:00|54.4|54.5|54.39|54.5|76371
1592324100|2020-06-16 16:15:00|54.48|54.5|54.41|54.425|23284
1592324400|2020-06-16 16:20:00|54.425|54.435|54.38|54.43|33088
1592324700|2020-06-16 16:25:00|54.42|54.49|54.42|54.48|121762
1592325000|2020-06-16 16:30:00|54.475|54.5|54.41|54.43|43781
1592325300|2020-06-16 16:35:00|54.45|54.46|54.42|54.43|120464
1592325600|2020-06-16 16:40:00|54.43|54.44|54.39|54.4|22904
1592325900|2020-06-16 16:45:00|54.42|54.48|54.42|54.47|20681
1592326200|2020-06-16 16:50:00|54.47|54.48|54.4|54.41|32066
1592326500|2020-06-16 16:55:00|54.41|54.44|54.4|54.43|14408
1592326800|2020-06-16 17:00:00|54.43|54.47|54.42|54.45|99262
1592327100|2020-06-16 17:05:00|54.45|54.45|54.4|54.41|16485
1592327400|2020-06-16 17:10:00|54.41|54.415|54.36|54.36|20818
1592327700|2020-06-16 17:15:00|54.365|54.43|54.35|54.43|24193
1592328000|2020-06-16 17:20:00|54.39|54.39|54.35|54.38|40152
1592328300|2020-06-16 17:25:00|54.38|54.46|54.38|54.46|51034
1592328600|2020-06-16 17:30:00|54.46|54.48|54.39|54.435|31143
1592328900|2020-06-16 17:35:00|54.43|54.46|54.4|54.42|21577
1592329200|2020-06-16 17:40:00|54.42|54.43|54.395|54.395|17320
1592329500|2020-06-16 17:45:00|54.395|54.395|54.375|54.38|15531
1592329800|2020-06-16 17:50:00|54.38|54.405|54.37|54.4|32716
1592330100|2020-06-16 17:55:00|54.395|54.45|54.39|54.45|14775
1592330400|2020-06-16 18:00:00|54.445|54.46|54.41|54.41|51054
1592330700|2020-06-16 18:05:00|54.41|54.47|54.4|54.44|222112
1592331000|2020-06-16 18:10:00|54.43|54.43|54.38|54.4|30325
1592331300|2020-06-16 18:15:00|54.4|54.48|54.39|54.48|113760
1592331600|2020-06-16 18:20:00|54.48|54.5|54.36|54.4|44480
1592331900|2020-06-16 18:25:00|54.39|54.43|54.385|54.43|24834
1592332200|2020-06-16 18:30:00|54.44|54.48|54.415|54.47|25301
1592332500|2020-06-16 18:35:00|54.47|54.48|54.45|54.465|34077
1592332800|2020-06-16 18:40:00|54.465|54.5|54.445|54.46|42093
1592333100|2020-06-16 18:45:00|54.47|54.51|54.445|54.45|67459
1592333400|2020-06-16 18:50:00|54.45|54.48|54.41|54.47|33811
1592333700|2020-06-16 18:55:00|54.49|54.49|54.41|54.42|34309
1592334000|2020-06-16 19:00:00|54.42|54.44|54.395|54.425|75949
1592334300|2020-06-16 19:05:00|54.425|54.43|54.38|54.405|203790
1592334600|2020-06-16 19:10:00|54.415|54.43|54.375|54.4|223427
1592334900|2020-06-16 19:15:00|54.4|54.485|54.36|54.48|334776
1592335200|2020-06-16 19:20:00|54.49|54.525|54.43|54.465|662110
1592335500|2020-06-16 19:25:00|54.45|54.48|54.39|54.43|73270
1592335800|2020-06-16 19:30:00|54.42|54.425|54.35|54.42|76309
1592336100|2020-06-16 19:35:00|54.42|54.495|54.42|54.485|34630
1592336400|2020-06-16 19:40:00|54.485|54.505|54.46|54.474|52913
1592336700|2020-06-16 19:45:00|54.475|54.48|54.435|54.435|116161
1592337000|2020-06-16 19:50:00|54.45|54.45|54.4|54.428|128375
1592337300|2020-06-16 19:55:00|54.43|54.47|54.35|54.42|331220
1592337600|2020-06-16 20:00:00|54.38|54.41|54.38|54.38|91744
1592338500|2020-06-16 20:15:00|54.38|54.4|54.25|54.25|0
1592338800|2020-06-16 20:20:00|54.26|54.26|54.24|54.24|0
1592339100|2020-06-16 20:25:00|54.461|54.484|54.461|54.484|0
1592339400|2020-06-16 20:30:00|54.25|54.25|54.25|54.25|0
1592339700|2020-06-16 20:35:00|54.25|54.25|54.25|54.25|0
1592340300|2020-06-16 20:45:00|54.38|54.38|54.38|54.38|0
1592347500|2020-06-16 22:45:00|54.37|54.37|54.37|54.37|0
1592400600|2020-06-17 13:30:00|54.36|54.625|54.36|54.52|39974
1592400900|2020-06-17 13:35:00|54.54|54.58|54.425|54.425|78780
1592401200|2020-06-17 13:40:00|54.44|54.52|54.41|54.48|148205
1592401500|2020-06-17 13:45:00|54.47|54.5|54.42|54.5|71659
1592401800|2020-06-17 13:50:00|54.5|54.52|54.49|54.495|70871
1592402100|2020-06-17 13:55:00|54.495|54.495|54.4|54.4|131571
1592402400|2020-06-17 14:00:00|54.4|54.43|54.4|54.43|33752
1592402700|2020-06-17 14:05:00|54.43|54.48|54.4|54.48|55034
1592403000|2020-06-17 14:10:00|54.48|54.5|54.46|54.47|33091
1592403300|2020-06-17 14:15:00|54.47|54.47|54.43|54.46|151588
1592403600|2020-06-17 14:20:00|54.46|54.46|54.4|54.4|45180
1592403900|2020-06-17 14:25:00|54.4|54.44|54.4|54.43|105234
1592404200|2020-06-17 14:30:00|54.44|54.44|54.4|54.42|35951
1592404500|2020-06-17 14:35:00|54.43|54.45|54.4|54.45|38223
1592404800|2020-06-17 14:40:00|54.44|54.45|54.4|54.405|151075
1592405100|2020-06-17 14:45:00|54.4|54.45|54.4|54.425|45118
1592405400|2020-06-17 14:50:00|54.425|54.5|54.42|54.495|25729
1592405700|2020-06-17 14:55:00|54.5|54.5|54.44|54.455|100794
1592406000|2020-06-17 15:00:00|54.45|54.47|54.44|54.45|31713
1592406300|2020-06-17 15:05:00|54.45|54.45|54.43|54.45|29740
1592406600|2020-06-17 15:10:00|54.45|54.46|54.43|54.435|72002
1592406900|2020-06-17 15:15:00|54.435|54.44|54.33|54.395|116894
1592407200|2020-06-17 15:20:00|54.4|54.4|54.375|54.39|75411
1592407500|2020-06-17 15:25:00|54.39|54.4|54.37|54.38|79654
1592407800|2020-06-17 15:30:00|54.365|54.4|54.365|54.38|29694
1592408100|2020-06-17 15:35:00|54.38|54.39|54.35|54.36|86811
1592408400|2020-06-17 15:40:00|54.365|54.415|54.31|54.355|205967
1592408700|2020-06-17 15:45:00|54.355|54.385|54.34|54.38|92230
1592409000|2020-06-17 15:50:00|54.38|54.42|54.35|54.36|218301
1592409300|2020-06-17 15:55:00|54.35|54.39|54.35|54.375|44447
1592409600|2020-06-17 16:00:00|54.38|54.4|54.36|54.4|37115
1592409900|2020-06-17 16:05:00|54.4|54.46|54.36|54.42|77119
1592410200|2020-06-17 16:10:00|54.42|54.42|54.39|54.405|35993
1592410500|2020-06-17 16:15:00|54.4|54.42|54.4|54.41|22228
1592410800|2020-06-17 16:20:00|54.415|54.42|54.39|54.42|56899
1592411100|2020-06-17 16:25:00|54.413|54.42|54.37|54.37|29675
1592411400|2020-06-17 16:30:00|54.37|54.43|54.37|54.42|21602
1592411700|2020-06-17 16:35:00|54.41|54.43|54.38|54.43|20943
1592412000|2020-06-17 16:40:00|54.43|54.43|54.415|54.43|13518
1592412300|2020-06-17 16:45:00|54.43|54.43|54.4|54.405|18703
1592412600|2020-06-17 16:50:00|54.4|54.41|54.4|54.4|90984
1592412900|2020-06-17 16:55:00|54.4|54.4|54.36|54.36|66371
1592413200|2020-06-17 17:00:00|54.365|54.405|54.36|54.39|47270
1592413500|2020-06-17 17:05:00|54.38|54.4|54.37|54.4|200205
1592413800|2020-06-17 17:10:00|54.4|54.41|54.39|54.41|32008
1592414100|2020-06-17 17:15:00|54.41|54.41|54.39|54.4|36449
1592414400|2020-06-17 17:20:00|54.41|54.41|54.39|54.41|32148
1592414700|2020-06-17 17:25:00|54.41|54.42|54.4|54.415|85160
1592415000|2020-06-17 17:30:00|54.415|54.415|54.39|54.4|21129
1592415300|2020-06-17 17:35:00|54.4|54.42|54.39|54.42|13279
1592415600|2020-06-17 17:40:00|54.415|54.415|54.38|54.39|93163
1592415900|2020-06-17 17:45:00|54.39|54.4|54.385|54.4|17724
1592416200|2020-06-17 17:50:00|54.4|54.4|54.39|54.4|8729
1592416500|2020-06-17 17:55:00|54.4|54.4|54.38|54.39|34197
1592416800|2020-06-17 18:00:00|54.39|54.39|54.38|54.39|9631
1592417100|2020-06-17 18:05:00|54.39|54.42|54.39|54.415|32972
1592417400|2020-06-17 18:10:00|54.415|54.43|54.415|54.425|15611
1592417700|2020-06-17 18:15:00|54.425|54.43|54.4|54.41|13456
1592418000|2020-06-17 18:20:00|54.4|54.44|54.397|54.425|44165
1592418300|2020-06-17 18:25:00|54.43|54.44|54.41|54.43|62303
1592418600|2020-06-17 18:30:00|54.44|54.44|54.415|54.415|16269
1592418900|2020-06-17 18:35:00|54.415|54.43|54.38|54.39|32262
1592419200|2020-06-17 18:40:00|54.39|54.4|54.385|54.39|41963
1592419500|2020-06-17 18:45:00|54.4|54.4|54.39|54.39|4593
1592419800|2020-06-17 18:50:00|54.39|54.4|54.38|54.4|52350
1592420100|2020-06-17 18:55:00|54.4|54.41|54.39|54.41|34949
1592420400|2020-06-17 19:00:00|54.39|54.41|54.39|54.41|16651
1592420700|2020-06-17 19:05:00|54.41|54.41|54.39|54.4|48763
1592421000|2020-06-17 19:10:00|54.39|54.4|54.38|54.385|59667
1592421300|2020-06-17 19:15:00|54.39|54.4|54.37|54.38|392366
1592421600|2020-06-17 19:20:00|54.39|54.4|54.38|54.4|44730
1592421900|2020-06-17 19:25:00|54.4|54.4|54.38|54.38|30294
1592422200|2020-06-17 19:30:00|54.385|54.39|54.36|54.36|40114
1592422500|2020-06-17 19:35:00|54.365|54.37|54.36|54.36|36170
1592422800|2020-06-17 19:40:00|54.37|54.37|54.31|54.31|45808
1592423100|2020-06-17 19:45:00|54.315|54.33|54.31|54.33|112795
1592423400|2020-06-17 19:50:00|54.33|54.34|54.32|54.34|61570
1592423700|2020-06-17 19:55:00|54.34|54.35|54.2|54.25|242018
1592424000|2020-06-17 20:00:00|54.24|54.24|54.24|54.24|0
1592424900|2020-06-17 20:15:00|54.25|54.25|54.24|54.24|0
1592425500|2020-06-17 20:25:00|54.4|54.4|54.4|54.4|0
1592438100|2020-06-17 23:55:00|54.17|54.17|54.17|54.17|0
1592482500|2020-06-18 12:15:00|54.22|54.22|54.22|54.22|0
1592487000|2020-06-18 13:30:00|54.34|54.6|54.34|54.46|20314
1592487300|2020-06-18 13:35:00|54.44|54.5|54.28|54.45|94269
1592487600|2020-06-18 13:40:00|54.46|54.5|54.42|54.45|21153
1592487900|2020-06-18 13:45:00|54.455|54.455|54.32|54.42|95343
1592488200|2020-06-18 13:50:00|54.42|54.44|54.33|54.4|137823
1592488500|2020-06-18 13:55:00|54.395|54.41|54.35|54.4|11970
1592488800|2020-06-18 14:00:00|54.38|54.41|54.35|54.38|22001
1592489100|2020-06-18 14:05:00|54.37|54.4|54.36|54.395|22401
1592489400|2020-06-18 14:10:00|54.4|54.42|54.375|54.4|37091
1592489700|2020-06-18 14:15:00|54.395|54.4|54.38|54.4|82857
1592490000|2020-06-18 14:20:00|54.4|54.4|54.36|54.37|19456
1592490300|2020-06-18 14:25:00|54.38|54.4|54.37|54.385|48063
1592490600|2020-06-18 14:30:00|54.4|54.4|54.35|54.39|28033
1592490900|2020-06-18 14:35:00|54.39|54.42|54.37|54.39|197871
1592491200|2020-06-18 14:40:00|54.385|54.48|54.37|54.42|509068
1592491500|2020-06-18 14:45:00|54.4|54.44|54.37|54.41|139021
1592491800|2020-06-18 14:50:00|54.41|54.45|54.39|54.42|88333
1592492100|2020-06-18 14:55:00|54.42|54.42|54.39|54.4|46259
1592492400|2020-06-18 15:00:00|54.4|54.45|54.4|54.4|35314
1592492700|2020-06-18 15:05:00|54.41|54.49|54.405|54.461|96915
1592493000|2020-06-18 15:10:00|54.46|54.5|54.45|54.5|21641
1592493300|2020-06-18 15:15:00|54.5|54.5|54.42|54.42|20156
1592493600|2020-06-18 15:20:00|54.44|54.48|54.42|54.48|8136
1592493900|2020-06-18 15:25:00|54.48|54.49|54.44|54.465|8781
1592494200|2020-06-18 15:30:00|54.47|54.47|54.38|54.38|129259
1592494500|2020-06-18 15:35:00|54.39|54.39|54.33|54.35|203723
1592494800|2020-06-18 15:40:00|54.35|54.37|54.33|54.34|46607
1592495100|2020-06-18 15:45:00|54.34|54.35|54.33|54.34|3464
1592495400|2020-06-18 15:50:00|54.34|54.36|54.29|54.35|86542
1592495700|2020-06-18 15:55:00|54.34|54.36|54.32|54.34|17587
1592496000|2020-06-18 16:00:00|54.35|54.365|54.32|54.32|21663
1592496300|2020-06-18 16:05:00|54.325|54.36|54.32|54.335|22805
1592496600|2020-06-18 16:10:00|54.35|54.35|54.32|54.32|11161
1592496900|2020-06-18 16:15:00|54.33|54.38|54.33|54.35|24012
1592497200|2020-06-18 16:20:00|54.36|54.37|54.35|54.35|9748
1592497500|2020-06-18 16:25:00|54.35|54.365|54.32|54.33|23223
1592497800|2020-06-18 16:30:00|54.33|54.34|54.3|54.3|22568
1592498100|2020-06-18 16:35:00|54.3|54.34|54.3|54.34|15248
1592498400|2020-06-18 16:40:00|54.35|54.36|54.33|54.35|9340
1592498700|2020-06-18 16:45:00|54.36|54.4|54.35|54.375|6158
1592499000|2020-06-18 16:50:00|54.37|54.38|54.35|54.35|10548
1592499300|2020-06-18 16:55:00|54.38|54.39|54.35|54.35|11542
1592499600|2020-06-18 17:00:00|54.36|54.39|54.35|54.38|8405
1592499900|2020-06-18 17:05:00|54.37|54.39|54.35|54.36|12322
1592500200|2020-06-18 17:10:00|54.37|54.39|54.36|54.38|6704
1592500500|2020-06-18 17:15:00|54.37|54.38|54.35|54.37|12231
1592500800|2020-06-18 17:20:00|54.38|54.38|54.36|54.36|7651
1592501100|2020-06-18 17:25:00|54.37|54.38|54.35|54.35|11848
1592501400|2020-06-18 17:30:00|54.355|54.38|54.35|54.365|9493
1592501700|2020-06-18 17:35:00|54.37|54.37|54.33|54.34|12761
1592502000|2020-06-18 17:40:00|54.33|54.335|54.29|54.29|20697
1592502300|2020-06-18 17:45:00|54.29|54.33|54.26|54.31|10004
1592502600|2020-06-18 17:50:00|54.31|54.31|54.26|54.31|8901
1592502900|2020-06-18 17:55:00|54.31|54.355|54.3|54.355|12566
1592503200|2020-06-18 18:00:00|54.36|54.36|54.3|54.35|11567
1592503500|2020-06-18 18:05:00|54.36|54.39|54.33|54.375|6654
1592503800|2020-06-18 18:10:00|54.375|54.38|54.33|54.35|75103
1592504100|2020-06-18 18:15:00|54.35|54.35|54.33|54.33|4200
1592504400|2020-06-18 18:20:00|54.36|54.36|54.32|54.33|30259
1592504700|2020-06-18 18:25:00|54.34|54.35|54.31|54.34|13127
1592505000|2020-06-18 18:30:00|54.33|54.34|54.3|54.33|29364
1592505300|2020-06-18 18:35:00|54.34|54.35|54.31|54.325|10125
1592505600|2020-06-18 18:40:00|54.325|54.34|54.27|54.33|32972
1592505900|2020-06-18 18:45:00|54.32|54.34|54.3|54.3|12700
1592506200|2020-06-18 18:50:00|54.295|54.295|54.2|54.21|17130
1592506500|2020-06-18 18:55:00|54.23|54.265|54.2|54.25|32960
1592506800|2020-06-18 19:00:00|54.235|54.3|54.235|54.26|65382
1592507100|2020-06-18 19:05:00|54.26|54.35|54.25|54.34|21004
1592507400|2020-06-18 19:10:00|54.34|54.35|54.28|54.29|28272
1592507700|2020-06-18 19:15:00|54.3|54.34|54.3|54.32|17745
1592508000|2020-06-18 19:20:00|54.315|54.315|54.27|54.29|16707
1592508300|2020-06-18 19:25:00|54.27|54.31|54.27|54.29|19405
1592508600|2020-06-18 19:30:00|54.29|54.32|54.26|54.3|23310
1592508900|2020-06-18 19:35:00|54.3|54.31|54.25|54.26|16751
1592509200|2020-06-18 19:40:00|54.27|54.31|54.26|54.3|42014
1592509500|2020-06-18 19:45:00|54.3|54.32|54.21|54.22|56541
1592509800|2020-06-18 19:50:00|54.21|54.24|54.21|54.23|42993
1592510100|2020-06-18 19:55:00|54.23|54.27|54.21|54.22|110812
1592510400|2020-06-18 20:00:00|54.22|54.22|54.22|54.22|0
1592511600|2020-06-18 20:20:00|54.22|54.22|54.22|54.22|0
1592517600|2020-06-18 22:00:00|54.22|54.22|54.22|54.22|0
1592517900|2020-06-18 22:05:00|54.22|54.22|54.22|54.22|0
1592573400|2020-06-19 13:30:00|54.3|54.48|54.23|54.325|39601
1592573700|2020-06-19 13:35:00|54.35|54.35|54.22|54.32|30162
1592574000|2020-06-19 13:40:00|54.32|54.35|54.28|54.32|30687
1592574300|2020-06-19 13:45:00|54.34|54.39|54.29|54.38|64144
1592574600|2020-06-19 13:50:00|54.37|54.4|54.31|54.35|29827
1592574900|2020-06-19 13:55:00|54.35|54.36|54.28|54.325|29015
1592575200|2020-06-19 14:00:00|54.325|54.36|54.32|54.34|15096
1592575500|2020-06-19 14:05:00|54.33|54.33|54.295|54.31|26718
1592575800|2020-06-19 14:10:00|54.3|54.35|54.28|54.35|288466
1592576100|2020-06-19 14:15:00|54.35|54.35|54.3|54.3|28425
1592576400|2020-06-19 14:20:00|54.33|54.35|54.3|54.345|15304
1592576700|2020-06-19 14:25:00|54.35|54.35|54.33|54.35|19467
1592577000|2020-06-19 14:30:00|54.34|54.35|54.33|54.345|175844
1592577300|2020-06-19 14:35:00|54.35|54.39|54.33|54.355|81955
1592577600|2020-06-19 14:40:00|54.35|54.35|54.34|54.345|25559
1592577900|2020-06-19 14:45:00|54.345|54.36|54.34|54.345|34375
1592578200|2020-06-19 14:50:00|54.35|54.36|54.34|54.35|21700
1592578500|2020-06-19 14:55:00|54.35|54.36|54.34|54.35|38906
1592578800|2020-06-19 15:00:00|54.35|54.36|54.34|54.34|21925
1592579100|2020-06-19 15:05:00|54.345|54.35|54.338|54.345|17774
1592579400|2020-06-19 15:10:00|54.34|54.35|54.34|54.345|42733
1592579700|2020-06-19 15:15:00|54.345|54.35|54.34|54.35|32321
1592580000|2020-06-19 15:20:00|54.365|54.38|54.34|54.37|51590
1592580300|2020-06-19 15:25:00|54.37|54.37|54.355|54.36|18046
1592580600|2020-06-19 15:30:00|54.37|54.37|54.365|54.365|9201
1592580900|2020-06-19 15:35:00|54.365|54.38|54.34|54.37|138229
1592581200|2020-06-19 15:40:00|54.37|54.38|54.34|54.36|56479
1592581500|2020-06-19 15:45:00|54.35|54.365|54.3|54.31|63860
1592581800|2020-06-19 15:50:00|54.3|54.34|54.22|54.25|130628
1592582100|2020-06-19 15:55:00|54.25|54.26|54.12|54.15|57102
1592582400|2020-06-19 16:00:00|54.15|54.25|54.13|54.2|15862
1592582700|2020-06-19 16:05:00|54.2|54.24|54.19|54.21|14430
1592583000|2020-06-19 16:10:00|54.21|54.28|54.21|54.225|14708
1592583300|2020-06-19 16:15:00|54.22|54.24|54.19|54.2|21445
1592583600|2020-06-19 16:20:00|54.19|54.25|54.19|54.24|11240
1592583900|2020-06-19 16:25:00|54.24|54.265|54.23|54.265|8082
1592584200|2020-06-19 16:30:00|54.26|54.33|54.26|54.29|39206
1592584500|2020-06-19 16:35:00|54.285|54.34|54.28|54.32|12688
1592584800|2020-06-19 16:40:00|54.33|54.345|54.326|54.34|35683
1592585100|2020-06-19 16:45:00|54.335|54.37|54.33|54.33|22229
1592585400|2020-06-19 16:50:00|54.33|54.35|54.31|54.33|10229
1592585700|2020-06-19 16:55:00|54.34|54.35|54.32|54.35|20908
1592586000|2020-06-19 17:00:00|54.33|54.36|54.32|54.35|16773
1592586300|2020-06-19 17:05:00|54.34|54.35|54.34|54.35|18498
1592586600|2020-06-19 17:10:00|54.34|54.34|54.21|54.225|194913
1592586900|2020-06-19 17:15:00|54.24|54.27|54.2|54.253|17053
1592587200|2020-06-19 17:20:00|54.265|54.265|54.21|54.21|11848
1592587500|2020-06-19 17:25:00|54.2|54.21|54.14|54.21|16647
1592587800|2020-06-19 17:30:00|54.21|54.25|54.15|54.25|33666
1592588100|2020-06-19 17:35:00|54.25|54.33|54.24|54.31|101969
1592588400|2020-06-19 17:40:00|54.325|54.34|54.3|54.325|8128
1592588700|2020-06-19 17:45:00|54.325|54.34|54.25|54.28|17309
1592589000|2020-06-19 17:50:00|54.3|54.31|54.26|54.26|6387
1592589300|2020-06-19 17:55:00|54.27|54.3|54.24|54.26|9154
1592589600|2020-06-19 18:00:00|54.27|54.29|54.25|54.26|7900
1592589900|2020-06-19 18:05:00|54.27|54.28|54.22|54.27|21953
1592590200|2020-06-19 18:10:00|54.27|54.34|54.25|54.31|50081
1592590500|2020-06-19 18:15:00|54.31|54.31|54.27|54.28|34860
1592590800|2020-06-19 18:20:00|54.29|54.34|54.29|54.32|32519
1592591100|2020-06-19 18:25:00|54.32|54.36|54.29|54.31|124867
1592591400|2020-06-19 18:30:00|54.31|54.35|54.29|54.35|40080
1592591700|2020-06-19 18:35:00|54.35|54.355|54.345|54.35|24296
1592592000|2020-06-19 18:40:00|54.35|54.49|54.34|54.4|146979
1592592300|2020-06-19 18:45:00|54.42|54.44|54.37|54.37|20302
1592592600|2020-06-19 18:50:00|54.37|54.42|54.36|54.39|17500
1592592900|2020-06-19 18:55:00|54.38|54.4|54.35|54.37|21113
1592593200|2020-06-19 19:00:00|54.36|54.38|54.34|54.37|20866
1592593500|2020-06-19 19:05:00|54.37|54.37|54.335|54.335|49622
1592593800|2020-06-19 19:10:00|54.335|54.335|54.29|54.32|19269
1592594100|2020-06-19 19:15:00|54.32|54.34|54.285|54.34|20892
1592594400|2020-06-19 19:20:00|54.33|54.34|54.28|54.3|13210
1592594700|2020-06-19 19:25:00|54.31|54.31|54.22|54.235|12337
1592595000|2020-06-19 19:30:00|54.235|54.24|54.22|54.235|8172
1592595300|2020-06-19 19:35:00|54.23|54.33|54.23|54.3|22993
1592595600|2020-06-19 19:40:00|54.3|54.33|54.28|54.305|51934
1592595900|2020-06-19 19:45:00|54.3|54.3|54.27|54.28|35603
1592596200|2020-06-19 19:50:00|54.31|54.4|54.28|54.36|223712
1592596500|2020-06-19 19:55:00|54.355|54.5|54.3|54.42|381221
1592596800|2020-06-19 20:00:00|54.5|54.5|54.5|54.5|298558
1592597700|2020-06-19 20:15:00|54.5|54.5|54.5|54.5|0
1592598900|2020-06-19 20:35:00|54.37|54.37|54.37|54.37|0
1592599800|2020-06-19 20:50:00|54.5|54.5|54.5|54.5|0
1592600700|2020-06-19 21:05:00|54.6|54.6|54.6|54.6|0
1592828100|2020-06-22 12:15:00|54.45|54.45|54.45|54.45|0
1592830500|2020-06-22 12:55:00|54.22|54.22|54.2|54.2|0
1592830800|2020-06-22 13:00:00|54.12|54.12|54.12|54.12|0
1592832600|2020-06-22 13:30:00|54.23|54.27|53.978|53.985|48544
1592832900|2020-06-22 13:35:00|53.97|54.25|53.96|54.215|41207
1592833200|2020-06-22 13:40:00|54.215|54.32|54.2|54.32|20540
1592833500|2020-06-22 13:45:00|54.33|54.34|54.24|54.256|14401
1592833800|2020-06-22 13:50:00|54.26|54.3|54.23|54.28|12108
1592834100|2020-06-22 13:55:00|54.28|54.43|54.28|54.34|92754
1592834400|2020-06-22 14:00:00|54.35|54.45|54.325|54.42|12089
1592834700|2020-06-22 14:05:00|54.425|54.45|54.36|54.39|15498
1592835000|2020-06-22 14:10:00|54.39|54.45|54.35|54.45|9168
1592835300|2020-06-22 14:15:00|54.4|54.44|54.38|54.38|4240
1592835600|2020-06-22 14:20:00|54.4|54.4|54.33|54.33|10915
1592835900|2020-06-22 14:25:00|54.33|54.34|54.29|54.315|93024
1592836200|2020-06-22 14:30:00|54.33|54.37|54.32|54.34|10488
1592836500|2020-06-22 14:35:00|54.335|54.355|54.28|54.35|21875
1592836800|2020-06-22 14:40:00|54.35|54.35|54.3|54.33|9014
1592837100|2020-06-22 14:45:00|54.33|54.35|54.31|54.34|2016
1592837400|2020-06-22 14:50:00|54.325|54.325|54.26|54.26|12475
1592837700|2020-06-22 14:55:00|54.25|54.35|54.25|54.34|22189
1592838000|2020-06-22 15:00:00|54.3|54.33|54.27|54.285|5885
1592838300|2020-06-22 15:05:00|54.27|54.29|54.25|54.265|6803
1592838600|2020-06-22 15:10:00|54.26|54.27|54.25|54.26|3052
1592838900|2020-06-22 15:15:00|54.26|54.305|54.25|54.29|17828
1592839200|2020-06-22 15:20:00|54.28|54.29|54.25|54.27|1969
1592839500|2020-06-22 15:25:00|54.265|54.315|54.25|54.3|191051
1592839800|2020-06-22 15:30:00|54.31|54.32|54.3|54.32|9340
1592840100|2020-06-22 15:35:00|54.3|54.315|54.25|54.3|38431
1592840400|2020-06-22 15:40:00|54.3|54.31|54.275|54.31|40358
1592840700|2020-06-22 15:45:00|54.3|54.32|54.3|54.31|16415
1592841000|2020-06-22 15:50:00|54.31|54.35|54.31|54.345|8411
1592841300|2020-06-22 15:55:00|54.345|54.36|54.31|54.335|11618
1592841600|2020-06-22 16:00:00|54.33|54.345|54.33|54.33|7698
1592841900|2020-06-22 16:05:00|54.325|54.33|54.25|54.26|47860
1592842200|2020-06-22 16:10:00|54.26|54.29|54.245|54.29|38512
1592842500|2020-06-22 16:15:00|54.28|54.29|54.27|54.29|4976
1592842800|2020-06-22 16:20:00|54.29|54.3|54.27|54.28|4677
1592843100|2020-06-22 16:25:00|54.28|54.3|54.24|54.26|134942
1592843400|2020-06-22 16:30:00|54.255|54.28|54.25|54.27|14666
1592843700|2020-06-22 16:35:00|54.28|54.28|54.24|54.26|16079
1592844000|2020-06-22 16:40:00|54.26|54.28|54.25|54.28|5687
1592844300|2020-06-22 16:45:00|54.27|54.3|54.265|54.27|14964
1592844600|2020-06-22 16:50:00|54.27|54.28|54.255|54.275|109266
1592844900|2020-06-22 16:55:00|54.275|54.29|54.27|54.27|19612
1592845200|2020-06-22 17:00:00|54.27|54.279|54.25|54.27|16831
1592845500|2020-06-22 17:05:00|54.26|54.27|54.25|54.26|5699
1592845800|2020-06-22 17:10:00|54.27|54.27|54.26|54.27|108894
1592846100|2020-06-22 17:15:00|54.26|54.28|54.26|54.27|8697
1592846400|2020-06-22 17:20:00|54.27|54.28|54.26|54.27|4400
1592846700|2020-06-22 17:25:00|54.28|54.32|54.27|54.32|10782
1592847000|2020-06-22 17:30:00|54.32|54.33|54.295|54.3|11758
1592847300|2020-06-22 17:35:00|54.3|54.31|54.28|54.28|4531
1592847600|2020-06-22 17:40:00|54.28|54.3|54.27|54.3|7409
1592847900|2020-06-22 17:45:00|54.28|54.3|54.28|54.29|2614
1592848200|2020-06-22 17:50:00|54.28|54.28|54.25|54.26|17119
1592848500|2020-06-22 17:55:00|54.27|54.28|54.26|54.26|59529
1592848800|2020-06-22 18:00:00|54.28|54.28|54.25|54.28|7570
1592849100|2020-06-22 18:05:00|54.29|54.3|54.29|54.3|11437
1592849400|2020-06-22 18:10:00|54.295|54.3|54.27|54.28|8508
1592849700|2020-06-22 18:15:00|54.27|54.29|54.27|54.285|4978
1592850000|2020-06-22 18:20:00|54.29|54.29|54.26|54.26|8558
1592850300|2020-06-22 18:25:00|54.25|54.265|54.2|54.21|22813
1592850600|2020-06-22 18:30:00|54.21|54.22|54.2|54.2|11607
1592850900|2020-06-22 18:35:00|54.21|54.25|54.21|54.25|5666
1592851200|2020-06-22 18:40:00|54.265|54.265|54.2|54.22|6208
1592851500|2020-06-22 18:45:00|54.23|54.24|54.2|54.23|5089
1592851800|2020-06-22 18:50:00|54.21|54.23|54.2|54.21|8617
1592852100|2020-06-22 18:55:00|54.22|54.25|54.22|54.25|10615
1592852400|2020-06-22 19:00:00|54.245|54.26|54.235|54.24|160277
1592852700|2020-06-22 19:05:00|54.25|54.26|54.24|54.25|3577
1592853000|2020-06-22 19:10:00|54.25|54.255|54.21|54.22|18203
1592853300|2020-06-22 19:15:00|54.22|54.24|54.21|54.23|5221
1592853600|2020-06-22 19:20:00|54.21|54.22|54.2|54.2|22318
1592853900|2020-06-22 19:25:00|54.21|54.245|54.205|54.23|8702
1592854200|2020-06-22 19:30:00|54.245|54.25|54.22|54.25|8198
1592854500|2020-06-22 19:35:00|54.24|54.24|54.19|54.22|102892
1592854800|2020-06-22 19:40:00|54.23|54.24|54.22|54.24|11907
1592855100|2020-06-22 19:45:00|54.235|54.24|54.21|54.21|13381
1592855400|2020-06-22 19:50:00|54.21|54.22|54.195|54.205|106218
1592855700|2020-06-22 19:55:00|54.2|54.28|54.2|54.27|123515
1592856000|2020-06-22 20:00:00|54.27|54.27|54.27|54.27|33673
1592856900|2020-06-22 20:15:00|54.27|54.27|54.27|54.27|0
1592857200|2020-06-22 20:20:00|54.59|54.6|54.59|54.6|0
1592900400|2020-06-23 08:20:00|54.6|54.6|54.6|54.6|0
1592901900|2020-06-23 08:45:00|54.62|54.62|54.62|54.62|0
1592911200|2020-06-23 11:20:00|54.6|54.6|54.6|54.6|0
1592915700|2020-06-23 12:35:00|54.6|54.6|54.6|54.6|0
1592916000|2020-06-23 12:40:00|54.27|54.27|54.27|54.27|0
1592919000|2020-06-23 13:30:00|54.47|54.47|54.3|54.3|66384
1592919300|2020-06-23 13:35:00|54.31|54.315|54.21|54.24|26445
1592919600|2020-06-23 13:40:00|54.21|54.25|54.16|54.25|21181
1592919900|2020-06-23 13:45:00|54.23|54.29|54.215|54.25|27411
1592920200|2020-06-23 13:50:00|54.27|54.27|54.2|54.21|42165
1592920500|2020-06-23 13:55:00|54.22|54.23|54.16|54.18|84220
1592920800|2020-06-23 14:00:00|54.18|54.25|54.16|54.16|66989
1592921100|2020-06-23 14:05:00|54.18|54.265|54.15|54.24|45573
1592921400|2020-06-23 14:10:00|54.225|54.305|54.22|54.24|148924
1592921700|2020-06-23 14:15:00|54.26|54.29|54.25|54.26|13836
1592922000|2020-06-23 14:20:00|54.26|54.32|54.25|54.3|10089
1592922300|2020-06-23 14:25:00|54.3|54.3|54.27|54.295|17688
1592922600|2020-06-23 14:30:00|54.28|54.29|54.28|54.29|14735
1592922900|2020-06-23 14:35:00|54.29|54.29|54.25|54.26|20866
1592923200|2020-06-23 14:40:00|54.265|54.27|54.24|54.25|34216
1592923500|2020-06-23 14:45:00|54.25|54.26|54.24|54.245|10722
1592923800|2020-06-23 14:50:00|54.25|54.255|54.24|54.25|28950
1592924100|2020-06-23 14:55:00|54.25|54.26|54.215|54.25|90563
1592924400|2020-06-23 15:00:00|54.25|54.26|54.225|54.235|53383
1592924700|2020-06-23 15:05:00|54.235|54.24|54.21|54.21|8075
1592925000|2020-06-23 15:10:00|54.22|54.25|54.22|54.235|43873
1592925300|2020-06-23 15:15:00|54.24|54.26|54.22|54.23|75090
1592925600|2020-06-23 15:20:00|54.23|54.25|54.23|54.25|36607
1592925900|2020-06-23 15:25:00|54.25|54.25|54.23|54.235|22882
1592926800|2020-06-23 15:40:00|54.21|54.21|54.205|54.21|31779
1592927100|2020-06-23 15:45:00|54.21|54.21|54.19|54.19|9748
1592927400|2020-06-23 15:50:00|54.19|54.23|54.18|54.23|13938
1592927700|2020-06-23 15:55:00|54.23|54.23|54.19|54.19|27849
1592928000|2020-06-23 16:00:00|54.2|54.25|54.19|54.235|11582
1592928300|2020-06-23 16:05:00|54.235|54.24|54.21|54.22|5275
1592928600|2020-06-23 16:10:00|54.23|54.23|54.2|54.2|6535
1592928900|2020-06-23 16:15:00|54.21|54.21|54.185|54.2|5045
1592929200|2020-06-23 16:20:00|54.19|54.21|54.19|54.2|9706
1592929500|2020-06-23 16:25:00|54.2|54.22|54.19|54.217|13563
1592929800|2020-06-23 16:30:00|54.215|54.22|54.17|54.17|37995
1592930100|2020-06-23 16:35:00|54.175|54.2|54.16|54.2|17333
1592930400|2020-06-23 16:40:00|54.2|54.2|54.18|54.19|6040
1592930700|2020-06-23 16:45:00|54.19|54.2|54.19|54.195|1693
1592931000|2020-06-23 16:50:00|54.195|54.2|54.17|54.175|24826
1592931300|2020-06-23 16:55:00|54.18|54.19|54.16|54.165|12470
1592931600|2020-06-23 17:00:00|54.17|54.18|54.165|54.17|5183
1592931900|2020-06-23 17:05:00|54.175|54.175|54.13|54.14|35152
1592932200|2020-06-23 17:10:00|54.14|54.15|54.14|54.15|10370
1592932500|2020-06-23 17:15:00|54.15|54.16|54.1|54.11|57067
1592932800|2020-06-23 17:20:00|54.12|54.13|54.12|54.13|5303
1592933100|2020-06-23 17:25:00|54.13|54.13|54.125|54.13|1559
1592933400|2020-06-23 17:30:00|54.135|54.14|54.05|54.05|35263
1592933700|2020-06-23 17:35:00|54.065|54.085|54.065|54.085|1727
1592934000|2020-06-23 17:40:00|54.09|54.1|54.08|54.1|11675
1592934300|2020-06-23 17:45:00|54.09|54.1|54.09|54.1|8743
1592934600|2020-06-23 17:50:00|54.1|54.1|54.07|54.07|14193
1592934900|2020-06-23 17:55:00|54.075|54.08|54.05|54.06|17765
1592935200|2020-06-23 18:00:00|54.02|54.11|53.98|54.105|630922
1592935500|2020-06-23 18:05:00|54.105|54.12|54.1|54.11|25298
1592935800|2020-06-23 18:10:00|54.1|54.1|54.06|54.06|17876
1592936100|2020-06-23 18:15:00|54.065|54.08|54.055|54.07|15028
1592936400|2020-06-23 18:20:00|54.065|54.07|54.065|54.065|7335
1592936700|2020-06-23 18:25:00|54.065|54.07|54.04|54.04|11283
1592937000|2020-06-23 18:30:00|54.04|54.05|54.04|54.05|4908
1592937300|2020-06-23 18:35:00|54.05|54.055|54.045|54.05|4051
1592937600|2020-06-23 18:40:00|54.05|54.06|54.035|54.04|7186
1592937900|2020-06-23 18:45:00|54.055|54.055|54.05|54.055|6125
1592938200|2020-06-23 18:50:00|54.055|54.055|54.05|54.055|6316
1592938500|2020-06-23 18:55:00|54.05|54.05|54.02|54.04|9160
1592938800|2020-06-23 19:00:00|54.03|54.05|54.02|54.05|4355
1592939100|2020-06-23 19:05:00|54.05|54.055|54.03|54.04|16875
1592939400|2020-06-23 19:10:00|54.04|54.06|54.04|54.05|10623
1592939700|2020-06-23 19:15:00|54.06|54.06|54.03|54.04|10243
1592940000|2020-06-23 19:20:00|54.04|54.05|54.035|54.04|6436
1592940300|2020-06-23 19:25:00|54.05|54.05|53.96|53.96|26098
1592940600|2020-06-23 19:30:00|53.96|53.99|53.93|53.95|20566
1592940900|2020-06-23 19:35:00|53.95|54.01|53.95|54|41498
1592941200|2020-06-23 19:40:00|54.01|54.02|54|54.01|49173
1592941500|2020-06-23 19:45:00|54.015|54.02|54.01|54.01|32955
1592941800|2020-06-23 19:50:00|54.01|54.02|54|54|36958
1592942100|2020-06-23 19:55:00|54.01|54.07|54|54.04|66030
1592942400|2020-06-23 20:00:00|54.04|54.04|54.04|54.04|38378
1592943300|2020-06-23 20:15:00|54.04|54.04|54.04|54.04|0
1592943900|2020-06-23 20:25:00|54.126|54.126|54.126|54.126|0
1593005400|2020-06-24 13:30:00|54|54.02|53.66|54.01|41183
1593005700|2020-06-24 13:35:00|54|54.02|53.95|54.01|90348
1593006000|2020-06-24 13:40:00|54.01|54.03|53.99|54.01|37302
1593006300|2020-06-24 13:45:00|54|54.05|53.98|54|34872
1593006600|2020-06-24 13:50:00|54.01|54.01|53.92|53.985|15922
1593006900|2020-06-24 13:55:00|53.985|54.02|53.95|54|64543
1593007200|2020-06-24 14:00:00|54|54.01|53.97|53.99|30255
1593007500|2020-06-24 14:05:00|53.98|54.02|53.98|54.015|20196
1593007800|2020-06-24 14:10:00|54.015|54.02|54.01|54.015|19720
1593008100|2020-06-24 14:15:00|54.015|54.05|54.01|54.04|18794
1593008400|2020-06-24 14:20:00|54.02|54.05|54.02|54.045|7324
1593008700|2020-06-24 14:25:00|54.045|54.051|54.02|54.03|17225
1593009000|2020-06-24 14:30:00|54.03|54.04|53.98|53.99|10274
1593009300|2020-06-24 14:35:00|53.97|54|53.95|53.98|9571
1593009600|2020-06-24 14:40:00|53.99|54.01|53.98|54.01|12426
1593009900|2020-06-24 14:45:00|54|54|53.98|53.985|8647
1593010200|2020-06-24 14:50:00|54|54.01|53.97|54|11614
1593010500|2020-06-24 14:55:00|54.01|54.02|53.97|53.99|11367
1593010800|2020-06-24 15:00:00|53.98|54|53.97|53.97|8501
1593011100|2020-06-24 15:05:00|53.97|53.97|53.91|53.92|9984
1593011400|2020-06-24 15:10:00|53.9|53.96|53.89|53.94|6854
1593011700|2020-06-24 15:15:00|53.96|53.98|53.91|53.95|13053
1593012000|2020-06-24 15:20:00|53.93|54.01|53.92|54.01|18438
1593012300|2020-06-24 15:25:00|53.99|54.01|53.95|53.99|13900
1593012600|2020-06-24 15:30:00|53.98|53.99|53.97|53.97|4853
1593012900|2020-06-24 15:35:00|53.99|53.99|53.95|53.97|7151
1593013200|2020-06-24 15:40:00|53.94|53.97|53.9|53.9|12922
1593013500|2020-06-24 15:45:00|53.91|53.91|53.87|53.9|10882
1593013800|2020-06-24 15:50:00|53.94|53.99|53.94|53.99|16611
1593014100|2020-06-24 15:55:00|53.985|54|53.96|54|17377
1593014400|2020-06-24 16:00:00|54|54.04|53.99|54.02|24321
1593014700|2020-06-24 16:05:00|54.01|54.02|54|54.01|3102
1593015000|2020-06-24 16:10:00|54.01|54.04|54|54.025|6694
1593015300|2020-06-24 16:15:00|54.04|54.04|54.02|54.02|8992
1593015600|2020-06-24 16:20:00|54.01|54.02|54.01|54.01|2853
1593015900|2020-06-24 16:25:00|54.02|54.03|54|54.01|5005
1593016200|2020-06-24 16:30:00|54.03|54.03|54.01|54.02|3976
1593016500|2020-06-24 16:35:00|54.02|54.03|54.02|54.03|5423
1593016800|2020-06-24 16:40:00|54.025|54.04|54.01|54.01|17247
1593017100|2020-06-24 16:45:00|54.03|54.04|54.02|54.04|6684
1593017400|2020-06-24 16:50:00|54.02|54.04|54.015|54.02|5202
1593017700|2020-06-24 16:55:00|54.015|54.04|54.01|54.02|7823
1593018000|2020-06-24 17:00:00|54.025|54.04|54.02|54.02|3314
1593018300|2020-06-24 17:05:00|54.02|54.04|54.02|54.03|6359
1593018600|2020-06-24 17:10:00|54.04|54.04|54.025|54.025|7473
1593018900|2020-06-24 17:15:00|54.025|54.03|54|54.01|12116
1593019200|2020-06-24 17:20:00|54.01|54.015|53.99|54|6627
1593019500|2020-06-24 17:25:00|54|54.02|54|54|8767
1593019800|2020-06-24 17:30:00|53.99|54.005|53.99|54|4257
1593020100|2020-06-24 17:35:00|54|54.03|53.99|54.02|11024
1593020400|2020-06-24 17:40:00|54.01|54.03|54.01|54.02|9842
1593020700|2020-06-24 17:45:00|54.02|54.025|54|54.01|7286
1593021000|2020-06-24 17:50:00|54.01|54.025|54|54.01|4329
1593021300|2020-06-24 17:55:00|54.02|54.03|54.01|54.025|6313
1593021600|2020-06-24 18:00:00|54.03|54.03|53.99|54.01|17787
1593021900|2020-06-24 18:05:00|54.01|54.03|54|54.01|11892
1593022200|2020-06-24 18:10:00|54.015|54.02|54.01|54.02|12854
1593022500|2020-06-24 18:15:00|54.03|54.03|54.02|54.02|10144
1593022800|2020-06-24 18:20:00|54.03|54.03|54.01|54.02|9431
1593023100|2020-06-24 18:25:00|54.02|54.21|54.01|54.18|36482
1593023400|2020-06-24 18:30:00|54.16|54.18|54.1|54.15|10177
1593023700|2020-06-24 18:35:00|54.17|54.24|54.17|54.19|20773
1593024000|2020-06-24 18:40:00|54.18|54.19|54.16|54.18|8156
1593024300|2020-06-24 18:45:00|54.16|54.19|54.15|54.15|10433
1593024600|2020-06-24 18:50:00|54.17|54.195|54.14|54.18|12468
1593024900|2020-06-24 18:55:00|54.19|54.195|54.1|54.1|12813
1593025200|2020-06-24 19:00:00|54.119|54.15|54.1|54.115|7264
1593025500|2020-06-24 19:05:00|54.11|54.11|54.035|54.04|6443
1593025800|2020-06-24 19:10:00|54.05|54.13|54.045|54.11|8777
1593026100|2020-06-24 19:15:00|54.11|54.17|54.09|54.17|6117
1593026400|2020-06-24 19:20:00|54.16|54.18|54.15|54.16|5513
1593026700|2020-06-24 19:25:00|54.17|54.18|54.14|54.15|11571
1593027000|2020-06-24 19:30:00|54.15|54.15|54.04|54.07|16926
1593027300|2020-06-24 19:35:00|54.07|54.095|54.07|54.09|7878
1593027600|2020-06-24 19:40:00|54.1|54.13|54.09|54.105|28530
1593027900|2020-06-24 19:45:00|54.11|54.13|54.085|54.095|21613
1593028200|2020-06-24 19:50:00|54.09|54.1|54.02|54.02|33083
1593028500|2020-06-24 19:55:00|54.03|54.03|54|54.01|50458
1593028800|2020-06-24 20:00:00|54.01|54.01|54.01|54.01|0
1593029700|2020-06-24 20:15:00|54.01|54.01|54.01|54.01|0
1593030300|2020-06-24 20:25:00|54.027|54.027|54.027|54.027|0
1593091800|2020-06-25 13:30:00|53.94|54.06|53.924|54.01|57142
1593092100|2020-06-25 13:35:00|54.09|54.16|54.06|54.105|23262
1593092400|2020-06-25 13:40:00|54.08|54.14|54.03|54.04|22065
1593092700|2020-06-25 13:45:00|54.05|54.05|53.98|53.98|10889
1593093000|2020-06-25 13:50:00|54.01|54.07|53.99|54.07|15747
1593093300|2020-06-25 13:55:00|54.08|54.12|54.05|54.1|10905
1593093600|2020-06-25 14:00:00|54.07|54.1|54.025|54.06|10788
1593093900|2020-06-25 14:05:00|54.05|54.1|54.02|54.05|176340
1593094200|2020-06-25 14:10:00|54.055|54.07|54.03|54.04|11063
1593094500|2020-06-25 14:15:00|54.04|54.1|54.04|54.09|7402
1593094800|2020-06-25 14:20:00|54.08|54.11|54.05|54.11|92597
1593095100|2020-06-25 14:25:00|54.104|54.18|54.07|54.17|74060
1593095400|2020-06-25 14:30:00|54.17|54.25|54.17|54.24|14439
1593095700|2020-06-25 14:35:00|54.24|54.28|54.24|54.255|6756
1593096000|2020-06-25 14:40:00|54.27|54.27|54.21|54.24|4507
1593096300|2020-06-25 14:45:00|54.22|54.27|54.16|54.2|8488
1593096600|2020-06-25 14:50:00|54.21|54.21|54.07|54.12|30959
1593096900|2020-06-25 14:55:00|54.13|54.15|54.09|54.14|4364
1593097200|2020-06-25 15:00:00|54.13|54.14|54.09|54.12|8870
1593097500|2020-06-25 15:05:00|54.12|54.12|54.07|54.09|11279
1593097800|2020-06-25 15:10:00|54.08|54.16|54.07|54.15|8505
1593098100|2020-06-25 15:15:00|54.1|54.14|54.08|54.09|7480
1593098400|2020-06-25 15:20:00|54.1|54.12|54.05|54.05|13723
1593098700|2020-06-25 15:25:00|54.05|54.07|54|54.01|9743
1593099000|2020-06-25 15:30:00|54.02|54.03|53.89|53.93|31107
1593099300|2020-06-25 15:35:00|53.92|53.97|53.89|53.95|11698
1593099600|2020-06-25 15:40:00|53.95|53.99|53.9|53.93|18571
1593099900|2020-06-25 15:45:00|53.97|53.97|53.93|53.93|4897
1593100200|2020-06-25 15:50:00|53.93|53.97|53.93|53.95|5978
1593100500|2020-06-25 15:55:00|53.95|53.96|53.91|53.93|7846
1593100800|2020-06-25 16:00:00|53.94|53.94|53.88|53.92|12585
1593101100|2020-06-25 16:05:00|53.89|53.97|53.88|53.95|18387
1593101400|2020-06-25 16:10:00|53.95|54.035|53.95|54|10117
1593101700|2020-06-25 16:15:00|54.01|54.05|54|54.01|6222
1593102000|2020-06-25 16:20:00|54|54.09|53.98|54.05|22636
1593102300|2020-06-25 16:25:00|54.05|54.05|53.99|54|4433
1593102600|2020-06-25 16:30:00|54.02|54.05|54.01|54.041|6576
1593102900|2020-06-25 16:35:00|54.05|54.08|54|54.08|15377
1593103200|2020-06-25 16:40:00|54.07|54.09|54.06|54.08|6316
1593103500|2020-06-25 16:45:00|54.085|54.09|53.99|54.005|33349
1593103800|2020-06-25 16:50:00|54|54.01|53.94|53.94|15741
1593104100|2020-06-25 16:55:00|53.94|53.96|53.92|53.92|8412
1593104400|2020-06-25 17:00:00|53.93|54|53.93|54|138224
1593104700|2020-06-25 17:05:00|54.02|54.05|54|54.02|5034
1593105000|2020-06-25 17:10:00|54.05|54.08|54.02|54.05|17726
1593105300|2020-06-25 17:15:00|54.05|54.09|54.005|54.03|104815
1593105600|2020-06-25 17:20:00|54.02|54.02|53.97|54|6493
1593105900|2020-06-25 17:25:00|54|54.03|53.95|53.985|8976
1593106200|2020-06-25 17:30:00|54|54|53.96|53.97|9416
1593106500|2020-06-25 17:35:00|53.97|54|53.96|53.96|7850
1593106800|2020-06-25 17:40:00|53.97|53.99|53.96|53.99|9279
1593107100|2020-06-25 17:45:00|54|54|53.97|53.97|7716
1593107400|2020-06-25 17:50:00|53.99|53.99|53.95|53.95|6410
1593107700|2020-06-25 17:55:00|53.96|54.02|53.95|54.02|9976
1593108000|2020-06-25 18:00:00|54.02|54.04|53.95|54|9651
1593108300|2020-06-25 18:05:00|54|54.02|53.96|53.98|5893
1593108600|2020-06-25 18:10:00|53.98|53.98|53.93|53.945|12255
1593108900|2020-06-25 18:15:00|53.94|54|53.94|54|10499
1593109200|2020-06-25 18:20:00|53.98|54.01|53.95|53.99|14672
1593109500|2020-06-25 18:25:00|54|54|53.96|53.96|5607
1593109800|2020-06-25 18:30:00|53.96|53.96|53.94|53.96|25022
1593110100|2020-06-25 18:35:00|53.97|53.98|53.93|53.95|15974
1593110400|2020-06-25 18:40:00|53.95|53.95|53.92|53.94|5831
1593110700|2020-06-25 18:45:00|53.94|53.97|53.94|53.95|5310
1593111000|2020-06-25 18:50:00|53.95|53.98|53.94|53.94|8115
1593111300|2020-06-25 18:55:00|53.95|53.97|53.94|53.95|3604
1593111600|2020-06-25 19:00:00|53.95|53.96|53.935|53.94|18397
1593111900|2020-06-25 19:05:00|53.95|53.99|53.95|53.97|12596
1593112200|2020-06-25 19:10:00|53.97|53.98|53.9|53.92|17634
1593112500|2020-06-25 19:15:00|53.92|53.92|53.81|53.84|38678
1593112800|2020-06-25 19:20:00|53.87|53.93|53.86|53.9|13656
1593113100|2020-06-25 19:25:00|53.92|54.07|53.92|54.03|26447
1593113400|2020-06-25 19:30:00|54.05|54.05|53.94|54|26361
1593113700|2020-06-25 19:35:00|54.01|54.03|53.97|54.005|11365
1593114000|2020-06-25 19:40:00|54.01|54.01|53.95|54.01|34189
1593114300|2020-06-25 19:45:00|54|54.02|53.99|54.01|35041
1593114600|2020-06-25 19:50:00|54.01|54.02|53.99|54.01|54266
1593114900|2020-06-25 19:55:00|54|54.09|53.99|54.09|32675
1593115200|2020-06-25 20:00:00|54.1|54.1|54.1|54.1|0
1593116100|2020-06-25 20:15:00|54.1|54.1|54.1|54.1|0
1593119100|2020-06-25 21:05:00|54.1|54.1|54.1|54.1|0
1593120300|2020-06-25 21:25:00|54.22|54.22|54.22|54.22|0
1593123000|2020-06-25 22:10:00|54.22|54.22|54.22|54.22|0
1593129000|2020-06-25 23:50:00|54|54|53.99|53.99|0
1593167400|2020-06-26 10:30:00|54.34|54.35|54.34|54.35|0
1593173700|2020-06-26 12:15:00|54.1|54.1|54.1|54.1|0
1593174900|2020-06-26 12:35:00|54.38|54.38|54.38|54.38|0
1593175500|2020-06-26 12:45:00|54.38|54.38|54.38|54.38|0
1593177000|2020-06-26 13:10:00|54.35|54.38|54.35|54.38|0
1593177300|2020-06-26 13:15:00|54.35|54.35|54.35|54.35|0
1593178200|2020-06-26 13:30:00|54.18|54.265|54.05|54.265|37847
1593178500|2020-06-26 13:35:00|54.171|54.21|54.05|54.065|29997
1593178800|2020-06-26 13:40:00|54.05|54.05|53.92|54.01|66115
1593179100|2020-06-26 13:45:00|54.01|54.04|53.95|54.01|30015
1593179400|2020-06-26 13:50:00|54.01|54.04|53.97|54|16078
1593179700|2020-06-26 13:55:00|54|54.01|53.96|53.98|161141
1593180000|2020-06-26 14:00:00|53.965|54|53.92|53.93|7435
1593180300|2020-06-26 14:05:00|53.94|53.98|53.89|53.96|30384
1593180600|2020-06-26 14:10:00|53.96|53.99|53.94|53.95|9721
1593180900|2020-06-26 14:15:00|53.99|53.99|53.96|53.98|3247
1593181200|2020-06-26 14:20:00|53.97|54|53.96|53.97|11639
1593181500|2020-06-26 14:25:00|53.965|54|53.96|54|5877
1593181800|2020-06-26 14:30:00|54|54|53.96|53.98|8092
1593182100|2020-06-26 14:35:00|53.99|53.99|53.92|53.95|18755
1593182400|2020-06-26 14:40:00|53.93|54|53.91|54|10394
1593182700|2020-06-26 14:45:00|54|54|53.97|53.97|1964
1593183000|2020-06-26 14:50:00|53.96|54|53.96|53.98|6131
1593183300|2020-06-26 14:55:00|53.99|54|53.93|53.93|13567
1593183600|2020-06-26 15:00:00|53.94|53.97|53.93|53.94|20110
1593183900|2020-06-26 15:05:00|53.955|53.96|53.93|53.95|23504
1593184200|2020-06-26 15:10:00|53.94|53.96|53.92|53.95|6059
1593184500|2020-06-26 15:15:00|53.96|53.97|53.9|53.945|200134
1593184800|2020-06-26 15:20:00|53.96|53.98|53.96|53.975|7725
1593185100|2020-06-26 15:25:00|53.975|53.99|53.95|53.98|8249
1593185400|2020-06-26 15:30:00|53.98|53.99|53.96|53.965|3174
1593185700|2020-06-26 15:35:00|53.98|53.99|53.92|53.93|11569
1593186000|2020-06-26 15:40:00|53.93|53.94|53.91|53.92|3897
1593186300|2020-06-26 15:45:00|53.91|53.94|53.91|53.94|4502
1593186600|2020-06-26 15:50:00|53.94|53.95|53.94|53.94|6182
1593186900|2020-06-26 15:55:00|53.95|53.95|53.93|53.93|1770
1593187200|2020-06-26 16:00:00|53.92|53.935|53.9|53.925|12274
1593187500|2020-06-26 16:05:00|53.925|53.95|53.92|53.95|6507
1593187800|2020-06-26 16:10:00|53.96|53.98|53.96|53.97|5543
1593188100|2020-06-26 16:15:00|53.96|53.96|53.94|53.95|7123
1593188400|2020-06-26 16:20:00|53.94|53.965|53.93|53.955|10257
1593188700|2020-06-26 16:25:00|53.97|53.97|53.96|53.96|2196
1593189000|2020-06-26 16:30:00|53.96|53.97|53.95|53.97|4472
1593189300|2020-06-26 16:35:00|53.97|53.98|53.95|53.965|4086
1593189600|2020-06-26 16:40:00|53.965|53.98|53.96|53.98|4703
1593189900|2020-06-26 16:45:00|53.985|54|53.98|53.99|10877
1593190200|2020-06-26 16:50:00|53.99|54|53.96|53.96|15602
1593190500|2020-06-26 16:55:00|53.95|53.98|53.94|53.95|4366
1593190800|2020-06-26 17:00:00|53.94|53.96|53.94|53.95|2635
1593191100|2020-06-26 17:05:00|53.96|53.96|53.89|53.9|10606
1593191400|2020-06-26 17:10:00|53.9|53.9|53.87|53.87|7413
1593191700|2020-06-26 17:15:00|53.87|53.88|53.84|53.88|3651
1593192000|2020-06-26 17:20:00|53.89|53.9|53.86|53.87|4359
1593192300|2020-06-26 17:25:00|53.86|53.87|53.82|53.84|6176
1593192600|2020-06-26 17:30:00|53.83|53.87|53.81|53.869|6543
1593192900|2020-06-26 17:35:00|53.85|53.87|53.83|53.85|11715
1593193200|2020-06-26 17:40:00|53.86|53.917|53.86|53.917|38324
1593193500|2020-06-26 17:45:00|53.91|53.94|53.9|53.9|96737
1593193800|2020-06-26 17:50:00|53.9|53.99|53.89|53.975|38324
1593194100|2020-06-26 17:55:00|53.975|53.975|53.95|53.955|7005
1593194400|2020-06-26 18:00:00|53.94|53.96|53.87|53.88|15985
1593194700|2020-06-26 18:05:00|53.9|53.91|53.9|53.9|2767
1593195000|2020-06-26 18:10:00|53.91|53.92|53.89|53.91|4014
1593195300|2020-06-26 18:15:00|53.91|53.92|53.895|53.92|1932
1593195600|2020-06-26 18:20:00|53.92|53.92|53.9|53.92|12810
1593195900|2020-06-26 18:25:00|53.905|53.91|53.88|53.88|8177
1593196200|2020-06-26 18:30:00|53.895|53.91|53.84|53.85|17069
1593196500|2020-06-26 18:35:00|53.85|53.86|53.73|53.85|64723
1593196800|2020-06-26 18:40:00|53.85|53.88|53.83|53.87|6318
1593197100|2020-06-26 18:45:00|53.88|53.89|53.87|53.88|2907
1593197400|2020-06-26 18:50:00|53.9|53.91|53.88|53.91|11853
1593197700|2020-06-26 18:55:00|53.91|53.92|53.9|53.92|17324
1593198000|2020-06-26 19:00:00|53.92|53.97|53.92|53.96|5989
1593198300|2020-06-26 19:05:00|53.95|53.97|53.91|53.95|15451
1593198600|2020-06-26 19:10:00|53.95|53.97|53.94|53.96|6314
1593198900|2020-06-26 19:15:00|53.96|53.96|53.94|53.955|3689
1593199200|2020-06-26 19:20:00|53.955|53.955|53.905|53.92|12370
1593199500|2020-06-26 19:25:00|53.9|53.92|53.894|53.9|5793
1593199800|2020-06-26 19:30:00|53.9|53.92|53.88|53.88|11908
1593200100|2020-06-26 19:35:00|53.89|53.9|53.87|53.88|8734
1593200400|2020-06-26 19:40:00|53.885|53.93|53.88|53.93|13119
1593200700|2020-06-26 19:45:00|53.92|53.94|53.9|53.92|25960
1593201000|2020-06-26 19:50:00|53.92|53.96|53.88|53.88|82159
1593201300|2020-06-26 19:55:00|53.875|53.96|53.8|53.93|78478
1593201600|2020-06-26 20:00:00|53.93|53.93|53.93|53.93|33504
1593204000|2020-06-26 20:40:00|54.12|54.25|54.12|54.25|0
1593422700|2020-06-29 09:25:00|54.16|54.16|54.16|54.16|0
1593434100|2020-06-29 12:35:00|54.16|54.16|54.16|54.16|0
1593437400|2020-06-29 13:30:00|53.95|54|53.81|53.99|65649
1593437700|2020-06-29 13:35:00|53.94|54|53.87|53.92|18935
1593438000|2020-06-29 13:40:00|53.92|53.96|53.88|53.93|17814
1593438300|2020-06-29 13:45:00|53.95|53.96|53.85|53.88|22768
1593438600|2020-06-29 13:50:00|53.89|53.93|53.82|53.82|27742
1593438900|2020-06-29 13:55:00|53.85|53.89|53.8|53.8|25433
1593439200|2020-06-29 14:00:00|53.75|53.8|53.73|53.8|11274
1593439500|2020-06-29 14:05:00|53.78|53.79|53.78|53.78|16624
1593439800|2020-06-29 14:10:00|53.785|53.785|53.75|53.775|10770
1593440100|2020-06-29 14:15:00|53.775|53.79|53.75|53.75|18583
1593440400|2020-06-29 14:20:00|53.75|53.76|53.73|53.73|12172
1593440700|2020-06-29 14:25:00|53.74|53.74|53.67|53.675|15721
1593441000|2020-06-29 14:30:00|53.66|53.72|53.66|53.68|10937
1593441300|2020-06-29 14:35:00|53.69|53.73|53.69|53.72|63169
1593441600|2020-06-29 14:40:00|53.73|53.82|53.73|53.805|28444
1593441900|2020-06-29 14:45:00|53.805|53.81|53.78|53.79|16840
1593442200|2020-06-29 14:50:00|53.79|53.8|53.77|53.8|9633
1593442500|2020-06-29 14:55:00|53.76|53.81|53.76|53.8|17177
1593442800|2020-06-29 15:00:00|53.8|53.81|53.77|53.78|11331
1593443100|2020-06-29 15:05:00|53.77|53.78|53.76|53.76|7512
1593443400|2020-06-29 15:10:00|53.77|53.79|53.77|53.79|3417
1593443700|2020-06-29 15:15:00|53.8|53.81|53.78|53.8|21659
1593444000|2020-06-29 15:20:00|53.8|53.8|53.79|53.8|9916
1593444300|2020-06-29 15:25:00|53.8|53.8|53.79|53.8|8965
1593444600|2020-06-29 15:30:00|53.8|53.805|53.79|53.79|12100
1593444900|2020-06-29 15:35:00|53.79|53.8|53.78|53.78|15320
1593445200|2020-06-29 15:40:00|53.79|53.8|53.78|53.8|8289
1593445500|2020-06-29 15:45:00|53.8|53.81|53.78|53.79|14474
1593445800|2020-06-29 15:50:00|53.795|53.805|53.79|53.79|10118
1593446100|2020-06-29 15:55:00|53.795|53.81|53.79|53.79|17836
1593446400|2020-06-29 16:00:00|53.8|53.8|53.775|53.795|9355
1593446700|2020-06-29 16:05:00|53.8|53.81|53.78|53.8|37307
1593447000|2020-06-29 16:10:00|53.78|53.79|53.73|53.77|12037
1593447300|2020-06-29 16:15:00|53.79|53.8|53.76|53.8|5785
1593447600|2020-06-29 16:20:00|53.79|53.8|53.78|53.78|5237
1593447900|2020-06-29 16:25:00|53.79|53.805|53.79|53.8|52128
1593448200|2020-06-29 16:30:00|53.795|53.8|53.795|53.8|1560
1593448500|2020-06-29 16:35:00|53.8|53.81|53.79|53.8|65852
1593448800|2020-06-29 16:40:00|53.8|53.91|53.8|53.87|16896
1593449100|2020-06-29 16:45:00|53.82|53.82|53.82|53.82|350
1593449400|2020-06-29 16:50:00|53.84|53.915|53.84|53.9|5494
1593449700|2020-06-29 16:55:00|53.87|53.89|53.835|53.86|14918
1593450000|2020-06-29 17:00:00|53.86|53.88|53.85|53.85|1150
1593450300|2020-06-29 17:05:00|53.865|53.865|53.81|53.84|9205
1593450600|2020-06-29 17:10:00|53.84|53.85|53.83|53.83|7915
1593450900|2020-06-29 17:15:00|53.82|53.84|53.78|53.8|8472
1593451200|2020-06-29 17:20:00|53.81|53.81|53.795|53.8|1923
1593451500|2020-06-29 17:25:00|53.8|53.81|53.78|53.8|7905
1593451800|2020-06-29 17:30:00|53.81|53.855|53.81|53.825|5266
1593452100|2020-06-29 17:35:00|53.84|53.847|53.827|53.84|4261
1593452400|2020-06-29 17:40:00|53.835|53.835|53.78|53.79|8466
1593452700|2020-06-29 17:45:00|53.8|53.81|53.77|53.78|9919
1593453000|2020-06-29 17:50:00|53.78|53.79|53.77|53.78|10669
1593453300|2020-06-29 17:55:00|53.79|53.81|53.78|53.8|8166
1593453600|2020-06-29 18:00:00|53.78|53.84|53.76|53.83|13668
1593453900|2020-06-29 18:05:00|53.85|53.85|53.8|53.81|4965
1593454200|2020-06-29 18:10:00|53.83|53.83|53.79|53.8|8631
1593454500|2020-06-29 18:15:00|53.82|53.855|53.81|53.81|7769
1593454800|2020-06-29 18:20:00|53.84|53.84|53.8|53.8|7889
1593455100|2020-06-29 18:25:00|53.8|53.815|53.8|53.8|7489
1593455400|2020-06-29 18:30:00|53.81|53.845|53.8|53.82|7260
1593455700|2020-06-29 18:35:00|53.83|53.88|53.83|53.83|5534
1593456000|2020-06-29 18:40:00|53.84|53.84|53.81|53.84|5616
1593456300|2020-06-29 18:45:00|53.82|53.83|53.8|53.81|2657
1593456600|2020-06-29 18:50:00|53.825|53.825|53.8|53.8|8597
1593456900|2020-06-29 18:55:00|53.8|53.81|53.78|53.795|13144
1593457200|2020-06-29 19:00:00|53.79|53.81|53.78|53.79|11101
1593457500|2020-06-29 19:05:00|53.8|53.8|53.77|53.79|6078
1593457800|2020-06-29 19:10:00|53.78|53.78|53.75|53.75|6326
1593458100|2020-06-29 19:15:00|53.77|53.78|53.76|53.76|7646
1593458400|2020-06-29 19:20:00|53.77|53.78|53.75|53.78|6599
1593458700|2020-06-29 19:25:00|53.79|53.795|53.76|53.79|9817
1593459000|2020-06-29 19:30:00|53.8|53.83|53.8|53.82|9184
1593459300|2020-06-29 19:35:00|53.81|53.82|53.79|53.79|19556
1593459600|2020-06-29 19:40:00|53.78|53.8|53.76|53.8|16346
1593459900|2020-06-29 19:45:00|53.79|53.805|53.73|53.74|19320
1593460200|2020-06-29 19:50:00|53.743|53.76|53.7|53.76|21451
1593460500|2020-06-29 19:55:00|53.78|53.79|53.71|53.72|36428
1593460800|2020-06-29 20:00:00|53.71|53.71|53.71|53.71|29613
1593461700|2020-06-29 20:15:00|53.71|53.71|53.71|53.71|0
1593523800|2020-06-30 13:30:00|53.71|53.88|53.67|53.72|41394
1593524100|2020-06-30 13:35:00|53.75|53.86|53.74|53.83|20447
1593524400|2020-06-30 13:40:00|53.84|53.84|53.75|53.82|26501
1593524700|2020-06-30 13:45:00|53.825|53.85|53.8|53.83|17009
1593525000|2020-06-30 13:50:00|53.83|53.87|53.81|53.86|15934
1593525300|2020-06-30 13:55:00|53.88|53.93|53.87|53.92|14195
1593525600|2020-06-30 14:00:00|53.91|53.91|53.83|53.85|31666
1593525900|2020-06-30 14:05:00|53.84|53.85|53.78|53.81|10997
1593526200|2020-06-30 14:10:00|53.79|53.85|53.78|53.81|3805
1593526500|2020-06-30 14:15:00|53.8|53.8|53.7|53.72|22051
1593526800|2020-06-30 14:20:00|53.7|53.72|53.69|53.71|13232
1593527100|2020-06-30 14:25:00|53.73|53.74|53.7|53.73|9483
1593527400|2020-06-30 14:30:00|53.74|53.74|53.72|53.73|4407
1593527700|2020-06-30 14:35:00|53.72|53.73|53.7|53.71|16744
1593528000|2020-06-30 14:40:00|53.71|53.72|53.67|53.69|49254
1593528300|2020-06-30 14:45:00|53.68|53.685|53.66|53.68|5928
1593528600|2020-06-30 14:50:00|53.68|53.79|53.67|53.79|81153
1593528900|2020-06-30 14:55:00|53.77|53.77|53.7|53.75|12383
1593529200|2020-06-30 15:00:00|53.75|53.77|53.735|53.76|6030
1593529500|2020-06-30 15:05:00|53.77|53.79|53.74|53.745|7745
1593529800|2020-06-30 15:10:00|53.75|53.76|53.73|53.76|19834
1593530100|2020-06-30 15:15:00|53.76|53.79|53.75|53.75|6792
1593530400|2020-06-30 15:20:00|53.74|53.76|53.73|53.73|4341
1593530700|2020-06-30 15:25:00|53.73|53.76|53.72|53.72|10977
1593531000|2020-06-30 15:30:00|53.73|53.75|53.705|53.705|4601
1593531300|2020-06-30 15:35:00|53.71|53.755|53.7|53.755|37501
1593531600|2020-06-30 15:40:00|53.75|53.75|53.725|53.74|4627
1593531900|2020-06-30 15:45:00|53.73|53.735|53.71|53.71|9588
1593532200|2020-06-30 15:50:00|53.7|53.71|53.69|53.7|88631
1593532500|2020-06-30 15:55:00|53.71|53.72|53.69|53.7|47269
1593532800|2020-06-30 16:00:00|53.7|53.73|53.7|53.73|3886
1593533100|2020-06-30 16:05:00|53.73|53.74|53.72|53.73|4914
1593533400|2020-06-30 16:10:00|53.74|53.75|53.71|53.71|6679
1593533700|2020-06-30 16:15:00|53.72|53.72|53.69|53.7|4254
1593534000|2020-06-30 16:20:00|53.69|53.71|53.67|53.7|6465
1593534300|2020-06-30 16:25:00|53.703|53.72|53.7|53.72|3038
1593534600|2020-06-30 16:30:00|53.72|53.745|53.71|53.72|4341
1593534900|2020-06-30 16:35:00|53.71|53.71|53.7|53.71|5441
1593535200|2020-06-30 16:40:00|53.7|53.71|53.69|53.71|5399
1593535500|2020-06-30 16:45:00|53.7|53.72|53.7|53.71|2298
1593535800|2020-06-30 16:50:00|53.715|53.72|53.69|53.71|6591
1593536100|2020-06-30 16:55:00|53.715|53.72|53.7|53.705|19363
1593536400|2020-06-30 17:00:00|53.7|53.72|53.7|53.7|9480
1593536700|2020-06-30 17:05:00|53.69|53.7|53.64|53.655|11026
1593537000|2020-06-30 17:10:00|53.65|53.72|53.645|53.72|68224
1593537300|2020-06-30 17:15:00|53.7|53.71|53.7|53.71|6031
1593537600|2020-06-30 17:20:00|53.7|53.705|53.67|53.67|49244
1593537900|2020-06-30 17:25:00|53.65|53.66|53.63|53.65|6264
1593538200|2020-06-30 17:30:00|53.66|53.71|53.66|53.69|13032
1593538500|2020-06-30 17:35:00|53.69|53.705|53.68|53.69|20990
1593538800|2020-06-30 17:40:00|53.705|53.71|53.68|53.69|12639
1593539100|2020-06-30 17:45:00|53.7|53.71|53.69|53.7|14395
1593539400|2020-06-30 17:50:00|53.69|53.71|53.69|53.705|18166
1593539700|2020-06-30 17:55:00|53.71|53.72|53.7|53.71|16171
1593540000|2020-06-30 18:00:00|53.71|53.775|53.7|53.75|19022
1593540300|2020-06-30 18:05:00|53.75|53.77|53.74|53.765|14053
1593540600|2020-06-30 18:10:00|53.77|53.79|53.765|53.78|19432
1593540900|2020-06-30 18:15:00|53.78|53.84|53.76|53.82|57513
1593541200|2020-06-30 18:20:00|53.82|53.82|53.81|53.82|10244
1593541500|2020-06-30 18:25:00|53.825|53.89|53.82|53.89|19593
1593541800|2020-06-30 18:30:00|53.895|53.91|53.88|53.905|14560
1593542100|2020-06-30 18:35:00|53.905|53.95|53.905|53.93|18631
1593542400|2020-06-30 18:40:00|53.93|53.98|53.93|53.98|20458
1593542700|2020-06-30 18:45:00|53.99|53.99|53.955|53.96|22765
1593543000|2020-06-30 18:50:00|53.96|53.97|53.9|53.93|14929
1593543300|2020-06-30 18:55:00|53.92|53.945|53.92|53.93|24054
1593543600|2020-06-30 19:00:00|53.92|53.93|53.905|53.92|40957
1593543900|2020-06-30 19:05:00|53.92|53.92|53.88|53.905|39332
1593544200|2020-06-30 19:10:00|53.905|53.92|53.9|53.91|10812
1593544500|2020-06-30 19:15:00|53.915|53.96|53.9|53.94|59479
1593544800|2020-06-30 19:20:00|53.935|53.96|53.91|53.91|26159
1593545100|2020-06-30 19:25:00|53.93|53.98|53.91|53.955|27518
1593545400|2020-06-30 19:30:00|53.95|53.97|53.95|53.965|23378
1593545700|2020-06-30 19:35:00|53.96|53.99|53.95|53.96|53293
1593546000|2020-06-30 19:40:00|53.97|54|53.965|53.985|61410
1593546300|2020-06-30 19:45:00|53.99|54|53.98|53.995|54205
1593546600|2020-06-30 19:50:00|53.995|54.015|53.98|53.985|180747
1593546900|2020-06-30 19:55:00|53.99|53.99|53.74|53.94|178278
1593547200|2020-06-30 20:00:00|53.94|53.94|53.94|53.94|0
1593548100|2020-06-30 20:15:00|53.94|54|53.94|53.94|0
1593548400|2020-06-30 20:20:00|53.94|53.94|53.94|53.94|0
1593551700|2020-06-30 21:15:00|53.94|53.94|53.94|53.94|0
1593605700|2020-07-01 12:15:00|53.58|53.58|53.58|53.58|0
1593610200|2020-07-01 13:30:00|53.8|53.9|53.78|53.85|106043
1593610500|2020-07-01 13:35:00|53.86|53.9|53.83|53.86|19661
1593610800|2020-07-01 13:40:00|53.86|54|53.85|53.98|81159
1593611100|2020-07-01 13:45:00|53.97|54|53.92|53.94|51646
1593611400|2020-07-01 13:50:00|53.93|53.94|53.845|53.85|11945
1593611700|2020-07-01 13:55:00|53.84|53.9|53.82|53.89|27864
1593612000|2020-07-01 14:00:00|53.9|53.92|53.87|53.91|56827
1593612300|2020-07-01 14:05:00|53.92|53.97|53.91|53.96|34030
1593612600|2020-07-01 14:10:00|53.95|54.08|53.95|54.07|32531
1593612900|2020-07-01 14:15:00|54.06|54.08|54.04|54.06|10021
1593613200|2020-07-01 14:20:00|54.05|54.05|53.94|53.97|58067
1593613500|2020-07-01 14:25:00|53.99|53.99|53.95|53.95|4197
1593613800|2020-07-01 14:30:00|53.94|53.94|53.9|53.91|6992
1593614100|2020-07-01 14:35:00|53.91|53.92|53.89|53.9|29979
1593614400|2020-07-01 14:40:00|53.91|53.94|53.895|53.92|10386
1593614700|2020-07-01 14:45:00|53.92|53.96|53.92|53.94|15328
1593615000|2020-07-01 14:50:00|53.945|53.96|53.93|53.93|61164
1593615300|2020-07-01 14:55:00|53.94|53.94|53.91|53.94|6414
1593615600|2020-07-01 15:00:00|53.92|53.935|53.905|53.93|8050
1593615900|2020-07-01 15:05:00|53.92|53.94|53.92|53.93|48359
1593616200|2020-07-01 15:10:00|53.92|53.94|53.9|53.91|6183
1593616500|2020-07-01 15:15:00|53.915|53.93|53.915|53.93|4665
1593616800|2020-07-01 15:20:00|53.94|53.96|53.92|53.92|10124
1593617100|2020-07-01 15:25:00|53.92|53.92|53.89|53.91|20226
1593617400|2020-07-01 15:30:00|53.91|53.94|53.9|53.92|4537
1593617700|2020-07-01 15:35:00|53.915|53.935|53.91|53.93|6192
1593618000|2020-07-01 15:40:00|53.92|53.93|53.91|53.92|4476
1593618300|2020-07-01 15:45:00|53.92|53.97|53.92|53.95|24536
1593618600|2020-07-01 15:50:00|53.94|53.965|53.94|53.965|5024
1593618900|2020-07-01 15:55:00|53.97|53.98|53.96|53.97|8572
1593619200|2020-07-01 16:00:00|53.96|53.97|53.94|53.94|5598
1593619500|2020-07-01 16:05:00|53.94|53.95|53.94|53.95|2061
1593619800|2020-07-01 16:10:00|53.94|53.96|53.93|53.95|7264
1593620100|2020-07-01 16:15:00|53.95|53.97|53.95|53.96|6353
1593620400|2020-07-01 16:20:00|53.95|53.967|53.94|53.96|45137
1593620700|2020-07-01 16:25:00|53.96|53.97|53.945|53.97|30969
1593621000|2020-07-01 16:30:00|53.96|53.97|53.95|53.965|43092
1593621300|2020-07-01 16:35:00|53.96|53.97|53.93|53.935|10090
1593621600|2020-07-01 16:40:00|53.935|53.94|53.92|53.94|7669
1593621900|2020-07-01 16:45:00|53.929|53.94|53.9|53.93|19028
1593622200|2020-07-01 16:50:00|53.94|53.94|53.9|53.9|8726
1593622500|2020-07-01 16:55:00|53.9|53.91|53.895|53.9|12955
1593622800|2020-07-01 17:00:00|53.9|53.91|53.88|53.9|7905
1593623100|2020-07-01 17:05:00|53.9|53.91|53.86|53.88|3452
1593623400|2020-07-01 17:10:00|53.88|53.89|53.83|53.83|8347
1593623700|2020-07-01 17:15:00|53.83|53.86|53.825|53.85|6007
1593624000|2020-07-01 17:20:00|53.84|53.85|53.78|53.815|13781
1593624300|2020-07-01 17:25:00|53.81|53.85|53.8|53.845|8791
1593624600|2020-07-01 17:30:00|53.85|53.86|53.8|53.84|5064
1593624900|2020-07-01 17:35:00|53.85|53.88|53.845|53.86|5876
1593625200|2020-07-01 17:40:00|53.84|53.85|53.82|53.82|5342
1593625500|2020-07-01 17:45:00|53.82|53.85|53.815|53.835|14056
1593625800|2020-07-01 17:50:00|53.83|53.83|53.82|53.83|2577
1593626100|2020-07-01 17:55:00|53.835|53.84|53.82|53.84|5775
1593626400|2020-07-01 18:00:00|53.84|53.86|53.84|53.84|4451
1593626700|2020-07-01 18:05:00|53.86|53.91|53.85|53.91|10587
1593627000|2020-07-01 18:10:00|53.9|53.9|53.86|53.86|5459
1593627300|2020-07-01 18:15:00|53.86|53.88|53.86|53.865|5039
1593627600|2020-07-01 18:20:00|53.87|53.89|53.86|53.87|10464
1593627900|2020-07-01 18:25:00|53.86|53.91|53.86|53.905|5557
1593628200|2020-07-01 18:30:00|53.9|53.91|53.89|53.89|6573
1593628500|2020-07-01 18:35:00|53.9|53.93|53.88|53.93|10240
1593628800|2020-07-01 18:40:00|53.92|53.94|53.9|53.9|8508
1593629100|2020-07-01 18:45:00|53.9|53.92|53.89|53.92|6875
1593629400|2020-07-01 18:50:00|53.91|53.95|53.91|53.93|8134
1593629700|2020-07-01 18:55:00|53.91|53.95|53.9|53.95|6710
1593630000|2020-07-01 19:00:00|53.93|53.955|53.93|53.95|8202
1593630300|2020-07-01 19:05:00|53.96|53.97|53.94|53.95|9914
1593630600|2020-07-01 19:10:00|53.94|53.98|53.93|53.97|12971
1593630900|2020-07-01 19:15:00|53.97|53.98|53.93|53.95|14615
1593631200|2020-07-01 19:20:00|53.95|53.95|53.88|53.935|20437
1593631500|2020-07-01 19:25:00|53.94|53.965|53.93|53.965|15855
1593631800|2020-07-01 19:30:00|53.97|53.98|53.94|53.955|28564
1593632100|2020-07-01 19:35:00|53.955|53.97|53.91|53.95|18945
1593632400|2020-07-01 19:40:00|53.94|53.95|53.89|53.89|9367
1593632700|2020-07-01 19:45:00|53.89|53.94|53.89|53.92|15403
1593633000|2020-07-01 19:50:00|53.92|53.93|53.82|53.82|20277
1593633300|2020-07-01 19:55:00|53.81|53.87|53.78|53.84|49129
1593633600|2020-07-01 20:00:00|53.83|53.83|53.83|53.83|0
1593634500|2020-07-01 20:15:00|53.83|53.83|53.83|53.83|0
1593635100|2020-07-01 20:25:00|53.921|53.921|53.921|53.921|0
1593693300|2020-07-02 12:35:00|53.83|53.83|53.83|53.83|0
1593696600|2020-07-02 13:30:00|53.96|54.25|53.85|53.95|136397
1593696900|2020-07-02 13:35:00|53.95|54.01|53.82|53.93|95747
1593697200|2020-07-02 13:40:00|53.95|53.97|53.88|53.93|21496
1593697500|2020-07-02 13:45:00|53.97|54|53.97|54|98248
1593697800|2020-07-02 13:50:00|53.99|53.99|53.92|53.95|30634
1593698100|2020-07-02 13:55:00|53.94|53.96|53.93|53.93|10116
1593698400|2020-07-02 14:00:00|53.931|53.96|53.9|53.96|22826
1593698700|2020-07-02 14:05:00|53.948|53.965|53.915|53.93|20037
1593699000|2020-07-02 14:10:00|53.925|53.95|53.9|53.92|35851
1593699300|2020-07-02 14:15:00|53.93|53.94|53.905|53.93|13343
1593699600|2020-07-02 14:20:00|53.92|53.93|53.89|53.915|35616
1593699900|2020-07-02 14:25:00|53.92|53.94|53.895|53.9|22644
1593700200|2020-07-02 14:30:00|53.9|53.955|53.9|53.95|17400
1593700500|2020-07-02 14:35:00|53.95|53.97|53.93|53.955|17675
1593700800|2020-07-02 14:40:00|53.955|53.985|53.945|53.945|15104
1593701100|2020-07-02 14:45:00|53.94|53.94|53.9|53.91|17104
1593701400|2020-07-02 14:50:00|53.92|53.92|53.85|53.88|25652
1593701700|2020-07-02 14:55:00|53.87|53.87|53.86|53.86|300
1593702000|2020-07-02 15:00:00|53.86|53.89|53.85|53.88|19221
1593702300|2020-07-02 15:05:00|53.885|53.9|53.86|53.895|9495
1593702600|2020-07-02 15:10:00|53.89|53.93|53.87|53.9|12419
1593702900|2020-07-02 15:15:00|53.9|53.94|53.9|53.925|16004
1593703200|2020-07-02 15:20:00|53.95|53.97|53.95|53.97|19401
1593703500|2020-07-02 15:25:00|53.975|54|53.97|53.98|11528
1593703800|2020-07-02 15:30:00|53.99|53.99|53.97|53.97|11338
1593704100|2020-07-02 15:35:00|53.97|53.98|53.94|53.96|14176
1593704400|2020-07-02 15:40:00|53.95|53.97|53.93|53.97|13350
1593704700|2020-07-02 15:45:00|53.96|53.98|53.95|53.98|75501
1593705000|2020-07-02 15:50:00|53.97|53.975|53.935|53.96|18359
1593705300|2020-07-02 15:55:00|53.96|53.96|53.91|53.92|35400
1593705600|2020-07-02 16:00:00|53.93|53.942|53.9|53.92|12407
1593705900|2020-07-02 16:05:00|53.92|53.945|53.92|53.94|6114
1593706200|2020-07-02 16:10:00|53.945|53.945|53.9|53.915|13173
1593706500|2020-07-02 16:15:00|53.91|53.94|53.91|53.94|8257
1593706800|2020-07-02 16:20:00|53.935|53.945|53.89|53.91|25901
1593707100|2020-07-02 16:25:00|53.91|53.92|53.9|53.905|9134
1593707400|2020-07-02 16:30:00|53.915|53.93|53.89|53.93|12392
1593707700|2020-07-02 16:35:00|53.935|53.95|53.91|53.935|9333
1593708000|2020-07-02 16:40:00|53.935|53.935|53.855|53.88|28832
1593708300|2020-07-02 16:45:00|53.875|53.935|53.87|53.93|64649
1593708600|2020-07-02 16:50:00|53.94|53.97|53.92|53.96|17401
1593708900|2020-07-02 16:55:00|53.965|53.98|53.95|53.97|13323
1593709200|2020-07-02 17:00:00|53.965|53.97|53.945|53.945|4917
1593709500|2020-07-02 17:05:00|53.95|53.985|53.945|53.965|9123
1593709800|2020-07-02 17:10:00|53.97|53.985|53.96|53.98|6076
1593710100|2020-07-02 17:15:00|53.98|53.995|53.98|53.985|5429
1593710400|2020-07-02 17:20:00|54|54.01|53.95|54|31643
1593710700|2020-07-02 17:25:00|53.99|54|53.98|53.99|11945
1593711000|2020-07-02 17:30:00|54|54|53.96|53.965|15552
1593711300|2020-07-02 17:35:00|53.965|54|53.96|53.995|45183
1593711600|2020-07-02 17:40:00|54|54|53.94|53.97|17281
1593711900|2020-07-02 17:45:00|53.96|53.98|53.947|53.947|6745
1593712200|2020-07-02 17:50:00|53.94|53.94|53.9|53.919|21534
1593712500|2020-07-02 17:55:00|53.93|53.93|53.885|53.885|7371
1593712800|2020-07-02 18:00:00|53.88|53.89|53.84|53.85|10628
1593713100|2020-07-02 18:05:00|53.85|53.86|53.85|53.855|3552
1593713400|2020-07-02 18:10:00|53.855|53.855|53.82|53.845|8435
1593713700|2020-07-02 18:15:00|53.85|53.86|53.84|53.845|5900
1593714000|2020-07-02 18:20:00|53.84|53.88|53.84|53.88|8573
1593714300|2020-07-02 18:25:00|53.88|53.92|53.87|53.9|10328
1593714600|2020-07-02 18:30:00|53.91|53.92|53.9|53.9|7386
1593714900|2020-07-02 18:35:00|53.9|53.92|53.89|53.92|6503
1593715200|2020-07-02 18:40:00|53.915|53.92|53.9|53.9|33429
1593715500|2020-07-02 18:45:00|53.91|53.93|53.9|53.91|9098
1593715800|2020-07-02 18:50:00|53.9|53.91|53.86|53.86|10535
1593716100|2020-07-02 18:55:00|53.865|53.87|53.84|53.85|10105
1593716400|2020-07-02 19:00:00|53.855|53.86|53.82|53.84|20970
1593716700|2020-07-02 19:05:00|53.84|53.87|53.835|53.87|8282
1593717000|2020-07-02 19:10:00|53.85|53.86|53.84|53.86|10231
1593717300|2020-07-02 19:15:00|53.86|53.87|53.85|53.86|10830
1593717600|2020-07-02 19:20:00|53.86|53.87|53.845|53.86|7544
1593717900|2020-07-02 19:25:00|53.865|53.87|53.825|53.845|27054
1593718200|2020-07-02 19:30:00|53.85|53.87|53.85|53.85|10263
1593718500|2020-07-02 19:35:00|53.85|53.86|53.845|53.85|8970
1593718800|2020-07-02 19:40:00|53.85|53.9|53.85|53.895|28995
1593719100|2020-07-02 19:45:00|53.895|53.91|53.88|53.885|11246
1593719400|2020-07-02 19:50:00|53.88|53.885|53.75|53.77|44359
1593719700|2020-07-02 19:55:00|53.76|53.84|53.695|53.8|81962
1593720000|2020-07-02 20:00:00|53.81|53.81|53.81|53.81|84750
1593720900|2020-07-02 20:15:00|53.81|53.81|53.81|53.81|0
1594023300|2020-07-06 08:15:00|54.22|54.22|54.22|54.22|0
1594023600|2020-07-06 08:20:00|54.3|54.3|54.22|54.22|0
1594030800|2020-07-06 10:20:00|54.22|54.22|54.22|54.22|0
1594034400|2020-07-06 11:20:00|54.37|54.49|54.37|54.49|0
1594036200|2020-07-06 11:50:00|54.24|54.24|54.2|54.2|0
1594036800|2020-07-06 12:00:00|54.2|54.2|54.2|54.2|0
1594042200|2020-07-06 13:30:00|54.13|54.19|54.1|54.1|137300
1594042500|2020-07-06 13:35:00|54.105|54.105|53.98|53.99|65322
1594042800|2020-07-06 13:40:00|53.99|54.055|53.97|54.04|90444
1594043100|2020-07-06 13:45:00|54.04|54.05|53.98|54.015|96408
1594043400|2020-07-06 13:50:00|54.015|54.09|54.01|54.08|23952
1594043700|2020-07-06 13:55:00|54.08|54.11|54.045|54.07|34121
1594044000|2020-07-06 14:00:00|54.08|54.1|54.07|54.08|54068
1594044300|2020-07-06 14:05:00|54.08|54.08|54.045|54.065|21537
1594044600|2020-07-06 14:10:00|54.07|54.14|54.065|54.09|30888
1594044900|2020-07-06 14:15:00|54.1|54.115|54.085|54.095|66475
1594045200|2020-07-06 14:20:00|54.09|54.09|54.065|54.08|18120
1594045500|2020-07-06 14:25:00|54.08|54.09|54.065|54.075|105000
1594045800|2020-07-06 14:30:00|54.07|54.09|54.06|54.09|27419
1594046100|2020-07-06 14:35:00|54.085|54.12|54.05|54.08|53227
1594046400|2020-07-06 14:40:00|54.07|54.07|54.01|54.03|59234
1594046700|2020-07-06 14:45:00|54.02|54.04|54.02|54.03|12075
1594047000|2020-07-06 14:50:00|54.035|54.09|54.035|54.07|26720
1594047300|2020-07-06 14:55:00|54.07|54.09|54.065|54.09|6560
1594047600|2020-07-06 15:00:00|54.09|54.1|54.09|54.1|25596
1594047900|2020-07-06 15:05:00|54.1|54.1|54.08|54.09|22178
1594048200|2020-07-06 15:10:00|54.1|54.105|54.05|54.06|40741
1594048500|2020-07-06 15:15:00|54.06|54.07|54.045|54.05|13380
1594048800|2020-07-06 15:20:00|54.05|54.05|54.005|54.005|22703
1594049100|2020-07-06 15:25:00|54.005|54.02|53.99|54.005|243476
1594049400|2020-07-06 15:30:00|54.005|54.1|54.005|54.075|27766
1594049700|2020-07-06 15:35:00|54.08|54.08|54.055|54.055|18703
1594050000|2020-07-06 15:40:00|54.06|54.065|54.04|54.04|30472
1594050300|2020-07-06 15:45:00|54.04|54.05|54|54.02|11879
1594050600|2020-07-06 15:50:00|54.01|54.03|53.98|54.018|48990
1594050900|2020-07-06 15:55:00|54.02|54.03|54.01|54.02|20225
1594051200|2020-07-06 16:00:00|54.03|54.03|54.02|54.025|3934
1594051500|2020-07-06 16:05:00|54.025|54.03|54.005|54.015|12248
1594051800|2020-07-06 16:10:00|54.01|54.02|54.01|54.01|8561
1594052100|2020-07-06 16:15:00|54.015|54.02|54.005|54.01|7777
1594052400|2020-07-06 16:20:00|54.01|54.02|54|54.02|6403
1594052700|2020-07-06 16:25:00|54.025|54.025|54.01|54.02|13109
1594053000|2020-07-06 16:30:00|54.02|54.02|53.95|53.96|24594
1594053300|2020-07-06 16:35:00|53.96|54.02|53.96|54.02|9100
1594053600|2020-07-06 16:40:00|54.02|54.07|54.02|54.06|6394
1594053900|2020-07-06 16:45:00|54.06|54.065|54.055|54.065|6890
1594054200|2020-07-06 16:50:00|54.065|54.07|54.055|54.065|10905
1594054500|2020-07-06 16:55:00|54.065|54.07|54.05|54.05|7058
1594054800|2020-07-06 17:00:00|54.05|54.07|54.03|54.06|7197
1594055100|2020-07-06 17:05:00|54.06|54.07|54.06|54.065|3711
1594055400|2020-07-06 17:10:00|54.06|54.07|54.035|54.05|10091
1594055700|2020-07-06 17:15:00|54.04|54.04|54|54.01|16494
1594056000|2020-07-06 17:20:00|54.01|54.03|53.99|54.03|9222
1594056300|2020-07-06 17:25:00|54.04|54.04|53.98|53.99|20152
1594056600|2020-07-06 17:30:00|53.985|54.01|53.98|53.99|5018
1594056900|2020-07-06 17:35:00|54|54.07|54|54.065|10790
1594057200|2020-07-06 17:40:00|54.07|54.09|54.03|54.03|22051
1594057500|2020-07-06 17:45:00|54.03|54.05|54.03|54.03|8958
1594057800|2020-07-06 17:50:00|54.03|54.03|53.96|54.01|61633
1594058100|2020-07-06 17:55:00|54.01|54.02|54.005|54.02|5785
1594058400|2020-07-06 18:00:00|54.015|54.03|54|54.01|116329
1594058700|2020-07-06 18:05:00|54.01|54.025|53.985|54|239916
1594059000|2020-07-06 18:10:00|54.01|54.02|53.995|54|19272
1594059300|2020-07-06 18:15:00|54|54.03|53.995|54|18931
1594059600|2020-07-06 18:20:00|53.99|54.03|53.98|54.02|276123
1594059900|2020-07-06 18:25:00|54.03|54.07|54.02|54.06|19022
1594060200|2020-07-06 18:30:00|54.07|54.09|54.01|54.015|32872
1594060500|2020-07-06 18:35:00|54.015|54.02|54.01|54.015|9198
1594060800|2020-07-06 18:40:00|54.015|54.025|53.99|54.02|36295
1594061100|2020-07-06 18:45:00|54.015|54.07|54.015|54.06|42384
1594061400|2020-07-06 18:50:00|54.05|54.06|54.03|54.05|5864
1594061700|2020-07-06 18:55:00|54.055|54.075|54.05|54.075|8527
1594062000|2020-07-06 19:00:00|54.07|54.07|54.055|54.065|15233
1594062300|2020-07-06 19:05:00|54.065|54.07|54.03|54.04|17401
1594062600|2020-07-06 19:10:00|54.045|54.05|54.01|54.02|30674
1594062900|2020-07-06 19:15:00|54.025|54.033|54.01|54.03|10168
1594063200|2020-07-06 19:20:00|54.03|54.04|54.01|54.02|21359
1594063500|2020-07-06 19:25:00|54.03|54.045|53.99|54|95459
1594063800|2020-07-06 19:30:00|54|54.03|53.99|54.03|121407
1594064100|2020-07-06 19:35:00|54.035|54.04|53.975|54|32415
1594064400|2020-07-06 19:40:00|54|54.01|53.98|54.005|21908
1594064700|2020-07-06 19:45:00|54|54.01|53.98|53.98|16715
1594065000|2020-07-06 19:50:00|53.99|54|53.93|53.93|101103
1594065300|2020-07-06 19:55:00|53.93|54.02|53.9|53.93|121542
1594065600|2020-07-06 20:00:00|53.93|53.93|53.93|53.93|0
1594066500|2020-07-06 20:15:00|53.93|53.93|53.93|53.93|0
1594115400|2020-07-07 09:50:00|53.9|53.9|53.9|53.9|0
1594128600|2020-07-07 13:30:00|53.95|54.05|53.91|54|106152
1594128900|2020-07-07 13:35:00|54|54.02|53.965|53.98|166613
1594129200|2020-07-07 13:40:00|53.98|54.04|53.98|54.005|105643
1594129500|2020-07-07 13:45:00|54.01|54.01|53.98|53.99|50603
1594129800|2020-07-07 13:50:00|53.99|54.02|53.99|54.01|26035
1594130100|2020-07-07 13:55:00|54|54.03|53.99|54.02|52439
1594130400|2020-07-07 14:00:00|54.01|54.04|54.005|54.02|28601
1594130700|2020-07-07 14:05:00|54.015|54.03|54|54.02|28185
1594131000|2020-07-07 14:10:00|54.03|54.03|54|54.005|30948
1594131300|2020-07-07 14:15:00|54|54.03|54|54.015|166701
1594131600|2020-07-07 14:20:00|54.01|54.045|54.005|54.02|105557
1594131900|2020-07-07 14:25:00|54.025|54.07|54.015|54.07|37832
1594132200|2020-07-07 14:30:00|54.065|54.08|54.045|54.05|24084
1594132500|2020-07-07 14:35:00|54.06|54.06|54.01|54.02|38764
1594132800|2020-07-07 14:40:00|54.02|54.035|54.02|54.025|141118
1594133100|2020-07-07 14:45:00|54.025|54.03|54.01|54.025|44865
1594133400|2020-07-07 14:50:00|54.025|54.07|54.025|54.065|115910
1594133700|2020-07-07 14:55:00|54.065|54.07|54.055|54.065|9690
1594134000|2020-07-07 15:00:00|54.06|54.065|54.045|54.05|39189
1594134300|2020-07-07 15:05:00|54.05|54.06|54.035|54.05|82320
1594134600|2020-07-07 15:10:00|54.055|54.08|54.04|54.075|32090
1594134900|2020-07-07 15:15:00|54.075|54.11|54.075|54.1|40213
1594135200|2020-07-07 15:20:00|54.09|54.15|54.09|54.13|82372
1594135500|2020-07-07 15:25:00|54.13|54.145|54.13|54.145|2455
1594135800|2020-07-07 15:30:00|54.12|54.12|54.12|54.12|78317
1594136100|2020-07-07 15:35:00|54.12|54.19|54.12|54.175|10679
1594136400|2020-07-07 15:40:00|54.245|54.25|54.205|54.225|36123
1594136700|2020-07-07 15:45:00|54.23|54.23|54.2|54.205|70789
1594137000|2020-07-07 15:50:00|54.2|54.22|54.19|54.2|30183
1594137300|2020-07-07 15:55:00|54.2|54.27|54.19|54.25|49840
1594137600|2020-07-07 16:00:00|54.26|54.285|54.25|54.28|41899
1594137900|2020-07-07 16:05:00|54.275|54.32|54.275|54.315|26991
1594138200|2020-07-07 16:10:00|54.32|54.32|54.29|54.3|30370
1594138500|2020-07-07 16:15:00|54.31|54.315|54.295|54.3|17578
1594138800|2020-07-07 16:20:00|54.3|54.31|54.25|54.28|25271
1594139100|2020-07-07 16:25:00|54.27|54.27|54.2|54.205|15132
1594139400|2020-07-07 16:30:00|54.2|54.21|54.16|54.16|48304
1594139700|2020-07-07 16:35:00|54.16|54.21|54.15|54.21|10208
1594140000|2020-07-07 16:40:00|54.19|54.23|54.19|54.215|15227
1594140300|2020-07-07 16:45:00|54.22|54.285|54.215|54.23|28614
1594140600|2020-07-07 16:50:00|54.24|54.287|54.24|54.27|17148
1594140900|2020-07-07 16:55:00|54.27|54.29|54.25|54.25|19477
1594141200|2020-07-07 17:00:00|54.26|54.27|54.245|54.25|12951
1594141500|2020-07-07 17:05:00|54.26|54.27|54.23|54.26|32703
1594141800|2020-07-07 17:10:00|54.26|54.29|54.25|54.28|32343
1594142100|2020-07-07 17:15:00|54.28|54.3|54.25|54.28|44289
1594142400|2020-07-07 17:20:00|54.275|54.43|54.27|54.39|59382
1594142700|2020-07-07 17:25:00|54.4|54.52|54.4|54.52|44383
1594143000|2020-07-07 17:30:00|54.51|54.52|54.46|54.5|72750
1594143300|2020-07-07 17:35:00|54.5|54.5|54.46|54.49|11151
1594143600|2020-07-07 17:40:00|54.48|54.52|54.475|54.49|27198
1594143900|2020-07-07 17:45:00|54.49|54.49|54.42|54.42|21575
1594144200|2020-07-07 17:50:00|54.42|54.42|54.34|54.37|27793
1594144500|2020-07-07 17:55:00|54.37|54.39|54.3|54.3|23604
1594144800|2020-07-07 18:00:00|54.3|54.33|54.3|54.305|18422
1594145100|2020-07-07 18:05:00|54.3|54.33|54.275|54.32|25196
1594145400|2020-07-07 18:10:00|54.33|54.33|54.3|54.3|8372
1594145700|2020-07-07 18:15:00|54.3|54.35|54.3|54.35|9350
1594146000|2020-07-07 18:20:00|54.36|54.37|54.32|54.33|12042
1594146300|2020-07-07 18:25:00|54.34|54.34|54.25|54.25|27396
1594146600|2020-07-07 18:30:00|54.24|54.24|54.16|54.16|39383
1594146900|2020-07-07 18:35:00|54.16|54.26|54.16|54.23|38590
1594147200|2020-07-07 18:40:00|54.23|54.23|54.16|54.17|22653
1594147500|2020-07-07 18:45:00|54.17|54.185|54.155|54.17|7814
1594147800|2020-07-07 18:50:00|54.17|54.175|54.12|54.13|15359
1594148100|2020-07-07 18:55:00|54.13|54.19|54.12|54.19|7216
1594148400|2020-07-07 19:00:00|54.17|54.22|54.165|54.18|9614
1594148700|2020-07-07 19:05:00|54.19|54.205|54.12|54.12|11498
1594149000|2020-07-07 19:10:00|54.125|54.135|54.11|54.13|11268
1594149300|2020-07-07 19:15:00|54.12|54.13|54.1|54.12|25824
1594149600|2020-07-07 19:20:00|54.13|54.14|54.115|54.12|13174
1594149900|2020-07-07 19:25:00|54.125|54.13|54.1|54.11|32062
1594150200|2020-07-07 19:30:00|54.115|54.12|54.1|54.115|36668
1594150500|2020-07-07 19:35:00|54.105|54.11|54.1|54.1|41852
1594150800|2020-07-07 19:40:00|54.105|54.11|54.1|54.1|29949
1594151100|2020-07-07 19:45:00|54.1|54.11|54.095|54.1|35502
1594151400|2020-07-07 19:50:00|54.1|54.11|54.09|54.095|114460
1594151700|2020-07-07 19:55:00|54.1|54.1|54|54|191257
1594152000|2020-07-07 20:00:00|54.01|54.01|54|54|0
1594152900|2020-07-07 20:15:00|54|54|54|54|0
1594153200|2020-07-07 20:20:00|54.01|54.05|54.01|54.05|0
1594153500|2020-07-07 20:25:00|54.1|54.1|54|54|0
1594153800|2020-07-07 20:30:00|54.1|54.1|54.08|54.1|0
1594205100|2020-07-08 10:45:00|54.5|54.5|54.5|54.5|0
1594215000|2020-07-08 13:30:00|54.17|54.26|54.02|54.2|290496
1594215300|2020-07-08 13:35:00|54.2|54.21|54.07|54.09|71406
1594215600|2020-07-08 13:40:00|54.08|54.08|54|54.015|80744
1594216200|2020-07-08 13:50:00|54.06|54.13|54.05|54.13|125615
1594216500|2020-07-08 13:55:00|54.12|54.14|54.095|54.11|33430
1594216800|2020-07-08 14:00:00|54.11|54.13|54.1|54.1|31103
1594217100|2020-07-08 14:05:00|54.1|54.11|54.08|54.08|41479
1594217400|2020-07-08 14:10:00|54.09|54.1|54.07|54.08|21198
1594217700|2020-07-08 14:15:00|54.08|54.12|54.08|54.12|12057
1594218000|2020-07-08 14:20:00|54.11|54.115|54.095|54.095|10841
1594218300|2020-07-08 14:25:00|54.095|54.095|54.055|54.07|19406
1594218600|2020-07-08 14:30:00|54.07|54.08|54.07|54.07|6596
1594218900|2020-07-08 14:35:00|54.08|54.08|54.065|54.075|12915
1594219200|2020-07-08 14:40:00|54.07|54.07|54.05|54.05|14075
1594219500|2020-07-08 14:45:00|54.05|54.06|54.04|54.06|26910
1594219800|2020-07-08 14:50:00|54.05|54.06|54.02|54.04|21449
1594220100|2020-07-08 14:55:00|54.04|54.04|54|54.015|30444
1594220400|2020-07-08 15:00:00|54.015|54.015|54|54.01|69251
1594220700|2020-07-08 15:05:00|54.01|54.065|54.01|54.04|15734
1594221000|2020-07-08 15:10:00|54.021|54.1|54.021|54.07|12697
1594221300|2020-07-08 15:15:00|54.07|54.09|54.02|54.02|10667
1594221600|2020-07-08 15:20:00|54.02|54.07|54.02|54.05|13080
1594221900|2020-07-08 15:25:00|54.08|54.08|54.06|54.06|4081
1594222200|2020-07-08 15:30:00|54.06|54.07|54.04|54.05|12317
1594222500|2020-07-08 15:35:00|54.05|54.085|54.05|54.08|8415
1594222800|2020-07-08 15:40:00|54.08|54.095|54.08|54.09|11967
1594223100|2020-07-08 15:45:00|54.1|54.135|54.1|54.12|10113
1594223400|2020-07-08 15:50:00|54.12|54.13|54.08|54.08|20221
1594223700|2020-07-08 15:55:00|54.085|54.13|54.08|54.12|52965
1594224000|2020-07-08 16:00:00|54.12|54.145|54.11|54.145|5221
1594224300|2020-07-08 16:05:00|54.145|54.16|54.14|54.155|3211
1594224600|2020-07-08 16:10:00|54.155|54.19|54.14|54.18|8254
1594224900|2020-07-08 16:15:00|54.18|54.21|54.15|54.18|48153
1594225200|2020-07-08 16:20:00|54.17|54.17|54.13|54.15|3199
1594225500|2020-07-08 16:25:00|54.15|54.15|54.11|54.12|4367
1594225800|2020-07-08 16:30:00|54.13|54.16|54.12|54.14|6076
1594226100|2020-07-08 16:35:00|54.145|54.19|54.14|54.175|3824
1594226400|2020-07-08 16:40:00|54.16|54.17|54.15|54.16|8350
1594226700|2020-07-08 16:45:00|54.15|54.17|54.14|54.14|6868
1594227000|2020-07-08 16:50:00|54.16|54.17|54.14|54.15|10802
1594227300|2020-07-08 16:55:00|54.17|54.17|54.14|54.16|10508
1594227600|2020-07-08 17:00:00|54.15|54.16|54.14|54.14|8384
1594227900|2020-07-08 17:05:00|54.15|54.15|54.13|54.135|13577
1594228200|2020-07-08 17:10:00|54.13|54.14|54.13|54.13|6449
1594228500|2020-07-08 17:15:00|54.135|54.14|54.13|54.135|13162
1594228800|2020-07-08 17:20:00|54.135|54.14|54.11|54.115|18684
1594229100|2020-07-08 17:25:00|54.115|54.14|54.11|54.12|9883
1594229400|2020-07-08 17:30:00|54.11|54.14|54.11|54.13|13224
1594229700|2020-07-08 17:35:00|54.13|54.13|54.115|54.125|12605
1594230000|2020-07-08 17:40:00|54.13|54.17|54.125|54.15|30500
1594230300|2020-07-08 17:45:00|54.15|54.17|54.14|54.14|4695
1594230600|2020-07-08 17:50:00|54.15|54.19|54.15|54.17|7803
1594230900|2020-07-08 17:55:00|54.16|54.17|54.14|54.15|12827
1594231200|2020-07-08 18:00:00|54.15|54.18|54.15|54.17|4542
1594231500|2020-07-08 18:05:00|54.16|54.19|54.16|54.185|4592
1594231800|2020-07-08 18:10:00|54.18|54.19|54.15|54.19|57220
1594232100|2020-07-08 18:15:00|54.18|54.19|54.17|54.18|18453
1594232400|2020-07-08 18:20:00|54.19|54.305|54.18|54.305|71060
1594232700|2020-07-08 18:25:00|54.31|54.31|54.21|54.23|5979
1594233000|2020-07-08 18:30:00|54.23|54.24|54.19|54.225|10001
1594233300|2020-07-08 18:35:00|54.21|54.22|54.2|54.215|5458
1594233600|2020-07-08 18:40:00|54.22|54.22|54.18|54.19|39230
1594233900|2020-07-08 18:45:00|54.22|54.22|54.17|54.19|13249
1594234200|2020-07-08 18:50:00|54.2|54.22|54.19|54.19|8520
1594234500|2020-07-08 18:55:00|54.2|54.225|54.18|54.22|10909
1594234800|2020-07-08 19:00:00|54.22|54.22|54.18|54.2|5707
1594235100|2020-07-08 19:05:00|54.2|54.245|54.2|54.245|6315
1594235400|2020-07-08 19:10:00|54.25|54.28|54.25|54.27|12498
1594235700|2020-07-08 19:15:00|54.26|54.31|54.25|54.3|19135
1594236000|2020-07-08 19:20:00|54.29|54.29|54.24|54.24|14483
1594236300|2020-07-08 19:25:00|54.24|54.25|54.22|54.24|12974
1594236600|2020-07-08 19:30:00|54.25|54.25|54.2|54.2|17843
1594236900|2020-07-08 19:35:00|54.2|54.21|54.2|54.21|29648
1594237200|2020-07-08 19:40:00|54.205|54.22|54.2|54.22|22907
1594237500|2020-07-08 19:45:00|54.23|54.23|54.2|54.2|55789
1594237800|2020-07-08 19:50:00|54.205|54.23|54.2|54.2|148986
1594238100|2020-07-08 19:55:00|54.2|54.21|54.13|54.15|270580
1594238400|2020-07-08 20:00:00|54.18|54.18|54.18|54.18|78734
1594239300|2020-07-08 20:15:00|54.18|54.18|54.18|54.18|0
1594240500|2020-07-08 20:35:00|54.18|54.18|54.18|54.18|0
1594301400|2020-07-09 13:30:00|54.3|54.42|54.195|54.36|24881
1594301700|2020-07-09 13:35:00|54.33|54.36|54.24|54.36|29713
1594302000|2020-07-09 13:40:00|54.38|54.53|54.38|54.48|28950
1594302300|2020-07-09 13:45:00|54.48|54.48|54.39|54.43|26060
1594302600|2020-07-09 13:50:00|54.44|54.46|54.39|54.42|13033
1594302900|2020-07-09 13:55:00|54.42|54.43|54.33|54.42|123819
1594303200|2020-07-09 14:00:00|54.42|54.5|54.365|54.37|43463
1594303500|2020-07-09 14:05:00|54.38|54.435|54.35|54.405|127237
1594303800|2020-07-09 14:10:00|54.41|54.465|54.4|54.43|70798
1594304100|2020-07-09 14:15:00|54.42|54.46|54.4|54.46|31474
1594304400|2020-07-09 14:20:00|54.46|54.49|54.43|54.44|30606
1594304700|2020-07-09 14:25:00|54.435|54.45|54.32|54.35|39598
1594305000|2020-07-09 14:30:00|54.345|54.36|54.32|54.33|22836
1594305300|2020-07-09 14:35:00|54.335|54.35|54.25|54.33|79405
1594305600|2020-07-09 14:40:00|54.329|54.33|54.22|54.28|125881
1594305900|2020-07-09 14:45:00|54.27|54.39|54.25|54.36|50108
1594306200|2020-07-09 14:50:00|54.37|54.39|54.36|54.37|8210
1594306500|2020-07-09 14:55:00|54.35|54.37|54.345|54.35|26267
1594306800|2020-07-09 15:00:00|54.35|54.37|54.24|54.26|62216
1594307100|2020-07-09 15:05:00|54.28|54.31|54.26|54.3|14648
1594307400|2020-07-09 15:10:00|54.31|54.31|54.26|54.28|20696
1594307700|2020-07-09 15:15:00|54.28|54.29|54.25|54.255|22907
1594308000|2020-07-09 15:20:00|54.255|54.27|54.21|54.22|24262
1594308300|2020-07-09 15:25:00|54.21|54.27|54.21|54.25|24908
1594308600|2020-07-09 15:30:00|54.25|54.26|54.14|54.19|37167
1594308900|2020-07-09 15:35:00|54.2|54.23|54.19|54.23|8200
1594309200|2020-07-09 15:40:00|54.23|54.25|54.215|54.24|19685
1594309500|2020-07-09 15:45:00|54.23|54.24|54.17|54.24|18647
1594309800|2020-07-09 15:50:00|54.23|54.245|54.2|54.23|35914
1594310100|2020-07-09 15:55:00|54.23|54.255|54.23|54.25|9511
1594310400|2020-07-09 16:00:00|54.25|54.26|54.25|54.25|14137
1594310700|2020-07-09 16:05:00|54.255|54.27|54.25|54.26|12891
1594311000|2020-07-09 16:10:00|54.26|54.28|54.24|54.24|11226
1594311300|2020-07-09 16:15:00|54.25|54.25|54.22|54.25|41235
1594311600|2020-07-09 16:20:00|54.245|54.26|54.24|54.25|19268
1594311900|2020-07-09 16:25:00|54.25|54.26|54.24|54.24|22474
1594312200|2020-07-09 16:30:00|54.24|54.25|54.23|54.233|38026
1594312500|2020-07-09 16:35:00|54.24|54.25|54.24|54.25|14583
1594312800|2020-07-09 16:40:00|54.25|54.3|54.24|54.3|11064
1594313100|2020-07-09 16:45:00|54.29|54.29|54.26|54.27|12571
1594313400|2020-07-09 16:50:00|54.27|54.27|54.23|54.26|20527
1594313700|2020-07-09 16:55:00|54.26|54.27|54.25|54.26|29719
1594314000|2020-07-09 17:00:00|54.25|54.26|54.235|54.24|16601
1594314300|2020-07-09 17:05:00|54.25|54.25|54.235|54.235|10349
1594314600|2020-07-09 17:10:00|54.24|54.25|54.24|54.245|6009
1594314900|2020-07-09 17:15:00|54.24|54.25|54.21|54.24|46223
1594315200|2020-07-09 17:20:00|54.235|54.25|54.22|54.24|11114
1594315500|2020-07-09 17:25:00|54.24|54.25|54.24|54.25|4324
1594315800|2020-07-09 17:30:00|54.25|54.25|54.235|54.24|14753
1594316100|2020-07-09 17:35:00|54.23|54.255|54.23|54.245|8988
1594316400|2020-07-09 17:40:00|54.24|54.255|54.23|54.245|14687
1594316700|2020-07-09 17:45:00|54.25|54.25|54.215|54.22|41372
1594317000|2020-07-09 17:50:00|54.22|54.23|54.2|54.23|6707
1594317300|2020-07-09 17:55:00|54.23|54.25|54.23|54.24|11958
1594317600|2020-07-09 18:00:00|54.23|54.26|54.22|54.24|25915
1594317900|2020-07-09 18:05:00|54.25|54.25|54.21|54.22|25394
1594318200|2020-07-09 18:10:00|54.22|54.24|54.215|54.24|10024
1594318500|2020-07-09 18:15:00|54.23|54.24|54.205|54.215|25995
1594318800|2020-07-09 18:20:00|54.21|54.21|54.175|54.18|11511
1594319100|2020-07-09 18:25:00|54.175|54.22|54.165|54.195|12055
1594319400|2020-07-09 18:30:00|54.2|54.2|54.18|54.18|29420
1594319700|2020-07-09 18:35:00|54.19|54.23|54.18|54.21|22779
1594320000|2020-07-09 18:40:00|54.21|54.22|54.19|54.22|23916
1594320300|2020-07-09 18:45:00|54.22|54.22|54.205|54.21|19381
1594320600|2020-07-09 18:50:00|54.2|54.27|54.16|54.26|50245
1594320900|2020-07-09 18:55:00|54.26|54.29|54.25|54.28|10630
1594321200|2020-07-09 19:00:00|54.28|54.3|54.28|54.3|8244
1594321500|2020-07-09 19:05:00|54.31|54.31|54.27|54.28|8278
1594321800|2020-07-09 19:10:00|54.275|54.275|54.23|54.245|15645
1594322100|2020-07-09 19:15:00|54.25|54.25|54.17|54.19|37242
1594322400|2020-07-09 19:20:00|54.18|54.19|54.17|54.19|6268
1594322700|2020-07-09 19:25:00|54.19|54.245|54.19|54.21|48060
1594323000|2020-07-09 19:30:00|54.21|54.265|54.21|54.25|41821
1594323300|2020-07-09 19:35:00|54.245|54.26|54.23|54.26|38335
1594323600|2020-07-09 19:40:00|54.25|54.25|54.225|54.245|18466
1594323900|2020-07-09 19:45:00|54.25|54.28|54.245|54.275|34420
1594324200|2020-07-09 19:50:00|54.28|54.29|54.22|54.23|61036
1594324500|2020-07-09 19:55:00|54.235|54.27|54.21|54.27|89420
1594324800|2020-07-09 20:00:00|54.24|54.24|54.24|54.24|0
1594325700|2020-07-09 20:15:00|54.24|54.24|54.24|54.24|0
1594387800|2020-07-10 13:30:00|54.12|54.2|54.12|54.15|86709
1594388100|2020-07-10 13:35:00|54.16|54.16|54.04|54.075|39767
1594388400|2020-07-10 13:40:00|54.07|54.15|54.05|54.13|45643
1594388700|2020-07-10 13:45:00|54.1|54.14|54.08|54.14|11179
1594389000|2020-07-10 13:50:00|54.14|54.16|54.1|54.16|19830
1594389300|2020-07-10 13:55:00|54.19|54.21|54.18|54.2|12281
1594389600|2020-07-10 14:00:00|54.18|54.2|54.14|54.16|16787
1594389900|2020-07-10 14:05:00|54.17|54.23|54.17|54.22|7734
1594390200|2020-07-10 14:10:00|54.21|54.23|54.2|54.21|8783
1594390500|2020-07-10 14:15:00|54.23|54.23|54.21|54.225|10797
1594390800|2020-07-10 14:20:00|54.22|54.24|54.22|54.24|8643
1594391100|2020-07-10 14:25:00|54.24|54.25|54.23|54.25|7911
1594391400|2020-07-10 14:30:00|54.25|54.25|54.2|54.22|8393
1594391700|2020-07-10 14:35:00|54.24|54.285|54.225|54.27|7162
1594392000|2020-07-10 14:40:00|54.275|54.29|54.27|54.285|5868
1594392300|2020-07-10 14:45:00|54.29|54.34|54.28|54.3|13391
1594392600|2020-07-10 14:50:00|54.3|54.36|54.285|54.36|7827
1594392900|2020-07-10 14:55:00|54.37|54.37|54.35|54.35|7805
1594393200|2020-07-10 15:00:00|54.35|54.35|54.32|54.34|8732
1594393500|2020-07-10 15:05:00|54.35|54.36|54.33|54.34|8945
1594393800|2020-07-10 15:10:00|54.345|54.35|54.31|54.34|7776
1594394100|2020-07-10 15:15:00|54.33|54.36|54.33|54.36|12072
1594394400|2020-07-10 15:20:00|54.355|54.36|54.345|54.36|8782
1594394700|2020-07-10 15:25:00|54.36|54.39|54.36|54.39|26015
1594395000|2020-07-10 15:30:00|54.385|54.39|54.37|54.375|6179
1594395300|2020-07-10 15:35:00|54.37|54.39|54.37|54.38|2134
1594395600|2020-07-10 15:40:00|54.39|54.4|54.38|54.4|11047
1594395900|2020-07-10 15:45:00|54.395|54.4|54.38|54.39|10345
1594396200|2020-07-10 15:50:00|54.4|54.4|54.38|54.4|2347
1594396500|2020-07-10 15:55:00|54.4|54.4|54.38|54.395|20842
1594396800|2020-07-10 16:00:00|54.395|54.395|54.35|54.37|65815
1594397100|2020-07-10 16:05:00|54.37|54.39|54.37|54.39|9441
1594397400|2020-07-10 16:10:00|54.39|54.41|54.39|54.4|40930
1594397700|2020-07-10 16:15:00|54.4|54.4|54.38|54.385|9804
1594398000|2020-07-10 16:20:00|54.38|54.39|54.36|54.375|13984
1594398300|2020-07-10 16:25:00|54.38|54.4|54.365|54.37|23594
1594398600|2020-07-10 16:30:00|54.37|54.37|54.33|54.355|6794
1594398900|2020-07-10 16:35:00|54.36|54.36|54.35|54.35|2758
1594399200|2020-07-10 16:40:00|54.355|54.37|54.35|54.37|3624
1594399500|2020-07-10 16:45:00|54.37|54.39|54.37|54.38|12061
1594399800|2020-07-10 16:50:00|54.38|54.39|54.37|54.38|12749
1594400100|2020-07-10 16:55:00|54.38|54.388|54.38|54.385|1673
1594400400|2020-07-10 17:00:00|54.38|54.38|54.37|54.375|2119
1594400700|2020-07-10 17:05:00|54.378|54.385|54.365|54.38|7074
1594401000|2020-07-10 17:10:00|54.37|54.38|54.33|54.37|18268
1594401300|2020-07-10 17:15:00|54.38|54.385|54.36|54.385|6401
1594401600|2020-07-10 17:20:00|54.39|54.39|54.37|54.38|29514
1594401900|2020-07-10 17:25:00|54.38|54.42|54.37|54.41|155076
1594402200|2020-07-10 17:30:00|54.4|54.45|54.39|54.4|68467
1594402500|2020-07-10 17:35:00|54.41|54.48|54.41|54.46|103290
1594402800|2020-07-10 17:40:00|54.46|54.5|54.46|54.47|8267
1594403100|2020-07-10 17:45:00|54.48|54.53|54.48|54.5|93126
1594403400|2020-07-10 17:50:00|54.5|54.53|54.5|54.505|106638
1594403700|2020-07-10 17:55:00|54.51|54.535|54.47|54.51|20890
1594404000|2020-07-10 18:00:00|54.51|54.52|54.5|54.52|6573
1594404300|2020-07-10 18:05:00|54.52|54.54|54.52|54.53|7290
1594404600|2020-07-10 18:10:00|54.53|54.6|54.52|54.6|11709
1594404900|2020-07-10 18:15:00|54.61|54.68|54.6|54.68|4217
1594405200|2020-07-10 18:20:00|54.68|54.74|54.67|54.735|11635
1594405500|2020-07-10 18:25:00|54.735|54.82|54.72|54.82|12181
1594405800|2020-07-10 18:30:00|54.83|54.83|54.74|54.74|13495
1594406100|2020-07-10 18:35:00|54.745|54.76|54.67|54.67|14317
1594406400|2020-07-10 18:40:00|54.68|54.71|54.63|54.69|10484
1594406700|2020-07-10 18:45:00|54.66|54.66|54.63|54.64|5359
1594407000|2020-07-10 18:50:00|54.63|54.65|54.615|54.63|6612
1594407300|2020-07-10 18:55:00|54.62|54.64|54.605|54.605|5762
1594407600|2020-07-10 19:00:00|54.6|54.64|54.58|54.64|8555
1594407900|2020-07-10 19:05:00|54.64|54.69|54.64|54.685|6670
1594408200|2020-07-10 19:10:00|54.67|54.7|54.67|54.68|6664
1594408500|2020-07-10 19:15:00|54.68|54.75|54.66|54.74|8686
1594408800|2020-07-10 19:20:00|54.75|54.78|54.75|54.765|5525
1594409100|2020-07-10 19:25:00|54.78|54.79|54.7|54.72|28329
1594409400|2020-07-10 19:30:00|54.72|54.72|54.66|54.67|13897
1594409700|2020-07-10 19:35:00|54.675|54.68|54.66|54.66|18019
1594410000|2020-07-10 19:40:00|54.66|54.66|54.6|54.621|23166
1594410300|2020-07-10 19:45:00|54.63|54.665|54.63|54.655|12796
1594410600|2020-07-10 19:50:00|54.66|54.79|54.66|54.775|50084
1594410900|2020-07-10 19:55:00|54.77|54.84|54.76|54.8|78373
1594411200|2020-07-10 20:00:00|54.81|54.81|54.81|54.81|42360
1594412100|2020-07-10 20:15:00|54.81|54.81|54.81|54.81|0
1594412700|2020-07-10 20:25:00|54.8|54.8|54.8|54.8|0
1594413600|2020-07-10 20:40:00|54.8|54.8|54.8|54.8|0
1594414200|2020-07-10 20:50:00|54.8|54.8|54.8|54.8|0
1594638600|2020-07-13 11:10:00|54.85|54.85|54.85|54.85|0
1594644300|2020-07-13 12:45:00|54.82|54.82|54.82|54.82|0
1594646700|2020-07-13 13:25:00|54.82|54.82|54.82|54.82|0
1594647000|2020-07-13 13:30:00|54.85|55.178|54.8|55.09|30037
1594647300|2020-07-13 13:35:00|55.09|55.17|55.01|55.08|76562
1594647600|2020-07-13 13:40:00|55.09|55.14|55.06|55.08|17487
1594647900|2020-07-13 13:45:00|55.08|55.12|55.028|55.03|88825
1594648200|2020-07-13 13:50:00|55.06|55.07|54.97|55.02|14280
1594648500|2020-07-13 13:55:00|55.02|55.07|55.015|55.06|9076
1594648800|2020-07-13 14:00:00|55.06|55.07|54.96|55.03|128473
1594649100|2020-07-13 14:05:00|55.01|55.08|55.01|55.07|13971
1594649400|2020-07-13 14:10:00|55.08|55.11|55.04|55.05|26126
1594649700|2020-07-13 14:15:00|55.06|55.08|55.04|55.04|21398
1594650000|2020-07-13 14:20:00|55.04|55.05|55.02|55.02|10235
1594650300|2020-07-13 14:25:00|55.02|55.05|55.01|55.035|91813
1594650600|2020-07-13 14:30:00|55.04|55.06|55.025|55.035|185817
1594650900|2020-07-13 14:35:00|55.05|55.07|55.045|55.06|38539
1594651200|2020-07-13 14:40:00|55.06|55.09|55.04|55.08|61183
1594651500|2020-07-13 14:45:00|55.08|55.1|55.05|55.06|26549
1594651800|2020-07-13 14:50:00|55.06|55.09|55.06|55.08|25509
1594652100|2020-07-13 14:55:00|55.1|55.11|55.08|55.08|10322
1594652400|2020-07-13 15:00:00|55.1|55.1|55.06|55.07|8652
1594652700|2020-07-13 15:05:00|55.07|55.09|55.055|55.06|17549
1594653000|2020-07-13 15:10:00|55.08|55.08|55.025|55.07|62882
1594653300|2020-07-13 15:15:00|55.08|55.105|55.07|55.07|22059
1594653600|2020-07-13 15:20:00|55.085|55.09|55.065|55.08|16945
1594653900|2020-07-13 15:25:00|55.08|55.09|55.08|55.08|2860
1594654200|2020-07-13 15:30:00|55.1|55.11|55.06|55.07|12464
1594654500|2020-07-13 15:35:00|55.07|55.07|55.06|55.065|2438
1594654800|2020-07-13 15:40:00|55.065|55.07|55|55|9257
1594655100|2020-07-13 15:45:00|55.01|55.01|55|55|5486
1594655400|2020-07-13 15:50:00|54.99|55.02|54.93|55|10775
1594655700|2020-07-13 15:55:00|55|55.03|55|55.03|4432
1594656000|2020-07-13 16:00:00|55.02|55.03|54.99|55.01|6915
1594656300|2020-07-13 16:05:00|55.01|55.06|55.01|55.03|12699
1594656600|2020-07-13 16:10:00|55.01|55.06|55.01|55.03|13313
1594656900|2020-07-13 16:15:00|55.04|55.07|55.03|55.04|6931
1594657200|2020-07-13 16:20:00|55.045|55.07|55.03|55.06|8624
1594657500|2020-07-13 16:25:00|55.07|55.08|55.065|55.075|27336
1594657800|2020-07-13 16:30:00|55.07|55.08|55.07|55.08|4291
1594658100|2020-07-13 16:35:00|55.08|55.09|55.08|55.08|14729
1594658400|2020-07-13 16:40:00|55.08|55.13|55.08|55.13|10154
1594658700|2020-07-13 16:45:00|55.13|55.15|55.1|55.12|19233
1594659000|2020-07-13 16:50:00|55.11|55.13|55.1|55.1|14869
1594659300|2020-07-13 16:55:00|55.11|55.12|55.1|55.12|15111
1594659600|2020-07-13 17:00:00|55.12|55.13|55.105|55.105|3973
1594659900|2020-07-13 17:05:00|55.11|55.13|55.1|55.11|5911
1594660200|2020-07-13 17:10:00|55.12|55.12|55.08|55.09|18729
1594660500|2020-07-13 17:15:00|55.09|55.11|55.09|55.11|4342
1594660800|2020-07-13 17:20:00|55.11|55.12|55.11|55.11|1595
1594661100|2020-07-13 17:25:00|55.11|55.12|55.1|55.12|3281
1594661400|2020-07-13 17:30:00|55.13|55.13|55.07|55.07|11483
1594661700|2020-07-13 17:35:00|55.07|55.09|55.07|55.08|7429
1594662000|2020-07-13 17:40:00|55.07|55.1|55.07|55.08|4659
1594662300|2020-07-13 17:45:00|55.09|55.09|55.01|55.03|6945
1594662600|2020-07-13 17:50:00|55.04|55.06|55.03|55.03|4693
1594662900|2020-07-13 17:55:00|55.05|55.08|55.03|55.07|2997
1594663200|2020-07-13 18:00:00|55.07|55.09|55.05|55.05|7226
1594663500|2020-07-13 18:05:00|55.06|55.06|55.02|55.02|7522
1594663800|2020-07-13 18:10:00|55.03|55.04|54.99|55.01|10014
1594664100|2020-07-13 18:15:00|55.01|55.08|55|55.08|12731
1594664400|2020-07-13 18:20:00|55.085|55.095|55.03|55.03|6381
1594664700|2020-07-13 18:25:00|55.03|55.05|54.84|54.89|15739
1594665000|2020-07-13 18:30:00|54.9|54.96|54.86|54.96|15216
1594665300|2020-07-13 18:35:00|54.94|54.96|54.91|54.94|8841
1594665600|2020-07-13 18:40:00|54.96|55.04|54.96|55.03|4554
1594665900|2020-07-13 18:45:00|55.01|55.1|54.99|55.1|4052
1594666200|2020-07-13 18:50:00|55.07|55.12|55.05|55.095|5418
1594666500|2020-07-13 18:55:00|55.1|55.11|55.09|55.09|2014
1594666800|2020-07-13 19:00:00|55.09|55.09|54.99|55|14641
1594667100|2020-07-13 19:05:00|55|55.01|54.89|54.91|9441
1594667400|2020-07-13 19:10:00|54.9|54.96|54.89|54.93|11458
1594667700|2020-07-13 19:15:00|54.92|54.92|54.83|54.84|9806
1594668000|2020-07-13 19:20:00|54.85|54.86|54.83|54.83|8607
1594668300|2020-07-13 19:25:00|54.84|54.92|54.82|54.855|21503
1594668600|2020-07-13 19:30:00|54.86|54.874|54.78|54.78|21064
1594668900|2020-07-13 19:35:00|54.78|54.805|54.72|54.79|31548
1594669200|2020-07-13 19:40:00|54.78|54.85|54.78|54.82|18260
1594669500|2020-07-13 19:45:00|54.82|54.82|54.74|54.74|17134
1594669800|2020-07-13 19:50:00|54.74|54.82|54.69|54.8|61273
1594670100|2020-07-13 19:55:00|54.8|54.84|54.8|54.8|44957
1594670400|2020-07-13 20:00:00|54.81|54.81|54.81|54.81|0
1594671300|2020-07-13 20:15:00|54.81|54.81|54.81|54.81|0
1594680300|2020-07-13 22:45:00|54.81|54.81|54.81|54.81|0
1594730400|2020-07-14 12:40:00|55.13|55.13|55.13|55.13|0
1594730700|2020-07-14 12:45:00|55.13|55.13|55.13|55.13|0
1594733400|2020-07-14 13:30:00|55.03|55.14|54.83|55.11|86807
1594733700|2020-07-14 13:35:00|55.08|55.16|55.01|55.145|124472
1594734000|2020-07-14 13:40:00|55.13|55.15|55.09|55.12|46854
1594734300|2020-07-14 13:45:00|55.105|55.105|54.99|55.06|53551
1594734600|2020-07-14 13:50:00|55.07|55.07|54.93|55.035|40834
1594734900|2020-07-14 13:55:00|55.03|55.09|55|55.06|16293
1594735200|2020-07-14 14:00:00|55.05|55.08|54.97|55|12442
1594735500|2020-07-14 14:05:00|54.99|55.03|54.99|55|17952
1594735800|2020-07-14 14:10:00|55|55.01|54.96|54.97|33923
1594736100|2020-07-14 14:15:00|54.96|55.03|54.95|54.95|24593
1594736400|2020-07-14 14:20:00|54.96|55.015|54.96|55|41351
1594736700|2020-07-14 14:25:00|55|55.12|54.97|55.12|14129
1594737000|2020-07-14 14:30:00|55.11|55.12|55.06|55.08|11712
1594737300|2020-07-14 14:35:00|55.1|55.11|54.99|55|26356
1594737600|2020-07-14 14:40:00|55.02|55.08|54.99|55.04|14133
1594737900|2020-07-14 14:45:00|55.05|55.07|55.01|55.02|7114
1594738200|2020-07-14 14:50:00|55.04|55.05|55.01|55.04|8738
1594738500|2020-07-14 14:55:00|55.05|55.05|54.98|55|12075
1594738800|2020-07-14 15:00:00|55|55.06|54.97|55.04|18999
1594739100|2020-07-14 15:05:00|55.04|55.05|54.98|55.01|37809
1594739400|2020-07-14 15:10:00|55.02|55.06|55.02|55.04|10817
1594739700|2020-07-14 15:15:00|55.03|55.07|55.02|55.06|3296
1594740000|2020-07-14 15:20:00|55.07|55.08|55.04|55.06|6454
1594740300|2020-07-14 15:25:00|55.04|55.07|55.03|55.04|5149
1594740600|2020-07-14 15:30:00|55.03|55.1|55.03|55.09|14343
1594740900|2020-07-14 15:35:00|55.09|55.11|55.075|55.1|9032
1594741200|2020-07-14 15:40:00|55.08|55.1|55.08|55.08|6093
1594741500|2020-07-14 15:45:00|55.1|55.11|55.07|55.08|11083
1594741800|2020-07-14 15:50:00|55.07|55.07|55.05|55.05|3681
1594742100|2020-07-14 15:55:00|55.05|55.07|55.04|55.06|2229
1594742400|2020-07-14 16:00:00|55.065|55.065|55.043|55.045|21206
1594742700|2020-07-14 16:05:00|55.045|55.05|55.03|55.04|5778
1594743000|2020-07-14 16:10:00|55.04|55.04|55|55.01|6520
1594743300|2020-07-14 16:15:00|55.03|55.08|55.02|55.07|5548
1594743600|2020-07-14 16:20:00|55.06|55.07|55.06|55.07|2062
1594743900|2020-07-14 16:25:00|55.06|55.08|55.05|55.05|3029
1594744200|2020-07-14 16:30:00|55.05|55.07|55.05|55.06|6029
1594744500|2020-07-14 16:35:00|55.08|55.08|55.05|55.07|1614
1594744800|2020-07-14 16:40:00|55.07|55.07|55.055|55.06|22459
1594745100|2020-07-14 16:45:00|55.055|55.07|55.055|55.065|3230
1594745400|2020-07-14 16:50:00|55.06|55.07|55.03|55.03|3487
1594745700|2020-07-14 16:55:00|55.02|55.05|55.01|55.03|6085
1594746000|2020-07-14 17:00:00|55.05|55.05|55.02|55.05|2606
1594746300|2020-07-14 17:05:00|55.05|55.05|55|55.01|4293
1594746600|2020-07-14 17:10:00|55.02|55.05|55.02|55.02|56731
1594746900|2020-07-14 17:15:00|55.02|55.02|55.01|55.015|4542
1594747200|2020-07-14 17:20:00|55.015|55.07|55.01|55.07|27028
1594747500|2020-07-14 17:25:00|55.06|55.09|55.06|55.07|5089
1594747800|2020-07-14 17:30:00|55.07|55.07|55.07|55.07|122
1594748100|2020-07-14 17:35:00|55.07|55.08|55.06|55.065|12043
1594748400|2020-07-14 17:40:00|55.08|55.095|55.07|55.07|6093
1594748700|2020-07-14 17:45:00|55.07|55.09|55.05|55.08|5905
1594749000|2020-07-14 17:50:00|55.07|55.1|55.07|55.09|7542
1594749300|2020-07-14 17:55:00|55.08|55.08|55.02|55.03|17119
1594749600|2020-07-14 18:00:00|55.02|55.07|55.02|55.07|5399
1594749900|2020-07-14 18:05:00|55.08|55.08|55.03|55.03|19211
1594750200|2020-07-14 18:10:00|55.05|55.07|55.05|55.06|5382
1594750500|2020-07-14 18:15:00|55.06|55.065|55.03|55.05|6768
1594750800|2020-07-14 18:20:00|55.05|55.08|55.04|55.06|10313
1594751100|2020-07-14 18:25:00|55.06|55.06|55.04|55.04|11143
1594751400|2020-07-14 18:30:00|55.05|55.055|55.04|55.04|5153
1594751700|2020-07-14 18:35:00|55.06|55.06|55.04|55.04|33472
1594752000|2020-07-14 18:40:00|55.04|55.07|55.04|55.05|9878
1594752300|2020-07-14 18:45:00|55.06|55.08|55.05|55.06|10294
1594752600|2020-07-14 18:50:00|55.05|55.075|55.05|55.075|2808
1594752900|2020-07-14 18:55:00|55.07|55.085|55.07|55.08|5838
1594753200|2020-07-14 19:00:00|55.08|55.1|55.07|55.09|7321
1594753500|2020-07-14 19:05:00|55.08|55.09|55.04|55.05|16631
1594753800|2020-07-14 19:10:00|55.06|55.08|55.06|55.06|6009
1594754100|2020-07-14 19:15:00|55.06|55.07|55.02|55.03|34400
1594754400|2020-07-14 19:20:00|55.05|55.115|55.05|55.11|12976
1594754700|2020-07-14 19:25:00|55.11|55.125|55.09|55.12|29285
1594755000|2020-07-14 19:30:00|55.12|55.15|55.08|55.11|44493
1594755300|2020-07-14 19:35:00|55.11|55.12|55.1|55.12|12200
1594755600|2020-07-14 19:40:00|55.13|55.175|55.125|55.17|27417
1594755900|2020-07-14 19:45:00|55.17|55.25|55.17|55.23|43722
1594756200|2020-07-14 19:50:00|55.25|55.325|55.245|55.315|57523
1594756500|2020-07-14 19:55:00|55.31|55.31|55.21|55.21|111678
1594756800|2020-07-14 20:00:00|55.28|55.28|55.28|55.28|81751
1594757700|2020-07-14 20:15:00|55.28|55.28|55.28|55.28|0
1594819800|2020-07-15 13:30:00|55.25|55.28|55.035|55.13|68442
1594820100|2020-07-15 13:35:00|55.13|55.15|55.08|55.11|28073
1594820400|2020-07-15 13:40:00|55.12|55.14|55.1|55.13|32059
1594820700|2020-07-15 13:45:00|55.13|55.15|55.1|55.1|28981
1594821000|2020-07-15 13:50:00|55.11|55.12|55.09|55.12|55211
1594821300|2020-07-15 13:55:00|55.13|55.14|55.05|55.05|42307
1594821600|2020-07-15 14:00:00|55.05|55.07|55.04|55.05|20901
1594821900|2020-07-15 14:05:00|55.05|55.07|55.04|55.05|43182
1594822200|2020-07-15 14:10:00|55.05|55.095|55.04|55.06|31107
1594822500|2020-07-15 14:15:00|55.06|55.07|55.04|55.05|22402
1594822800|2020-07-15 14:20:00|55.07|55.095|55.07|55.095|14617
1594823100|2020-07-15 14:25:00|55.09|55.11|55.08|55.09|15270
1594823400|2020-07-15 14:30:00|55.1|55.11|55.09|55.095|11440
1594823700|2020-07-15 14:35:00|55.1|55.1|55.095|55.1|5190
1594824000|2020-07-15 14:40:00|55.09|55.12|55.09|55.12|14659
1594824300|2020-07-15 14:45:00|55.12|55.135|55.12|55.135|14859
1594824600|2020-07-15 14:50:00|55.13|55.22|55.13|55.22|31357
1594824900|2020-07-15 14:55:00|55.22|55.265|55.21|55.24|8664
1594825200|2020-07-15 15:00:00|55.23|55.31|55.23|55.255|8345
1594825500|2020-07-15 15:05:00|55.26|55.26|55.23|55.26|9574
1594825800|2020-07-15 15:10:00|55.25|55.28|55.25|55.26|6500
1594826100|2020-07-15 15:15:00|55.26|55.26|55.24|55.24|8398
1594826400|2020-07-15 15:20:00|55.25|55.25|55.19|55.21|12631
1594826700|2020-07-15 15:25:00|55.2|55.25|55.2|55.22|2520
1594827000|2020-07-15 15:30:00|55.22|55.25|55.22|55.24|9638
1594827300|2020-07-15 15:35:00|55.24|55.26|55.23|55.24|57221
1594827600|2020-07-15 15:40:00|55.24|55.26|55.21|55.21|22152
1594827900|2020-07-15 15:45:00|55.205|55.24|55.12|55.14|10232
1594828200|2020-07-15 15:50:00|55.16|55.17|55.14|55.17|3009
1594828500|2020-07-15 15:55:00|55.15|55.17|55.07|55.07|15113
1594828800|2020-07-15 16:00:00|55.08|55.1|55.08|55.1|4723
1594829100|2020-07-15 16:05:00|55.1|55.15|55.1|55.13|5038
1594829400|2020-07-15 16:10:00|55.12|55.15|55.11|55.14|6425
1594829700|2020-07-15 16:15:00|55.15|55.19|55.14|55.15|6621
1594830000|2020-07-15 16:20:00|55.17|55.18|55.15|55.15|6149
1594830300|2020-07-15 16:25:00|55.15|55.17|55.14|55.17|3762
1594830600|2020-07-15 16:30:00|55.2|55.2|55.16|55.168|6718
1594830900|2020-07-15 16:35:00|55.16|55.17|55.13|55.13|4655
1594831200|2020-07-15 16:40:00|55.13|55.16|55.13|55.14|5570
1594831500|2020-07-15 16:45:00|55.13|55.14|55.12|55.13|2810
1594831800|2020-07-15 16:50:00|55.135|55.145|55.13|55.145|4547
1594832100|2020-07-15 16:55:00|55.15|55.15|55.14|55.15|2823
1594832400|2020-07-15 17:00:00|55.15|55.16|55.12|55.12|11266
1594832700|2020-07-15 17:05:00|55.13|55.14|55.115|55.13|10312
1594833000|2020-07-15 17:10:00|55.13|55.19|55.13|55.19|7575
1594833300|2020-07-15 17:15:00|55.19|55.19|55.17|55.17|4844
1594833600|2020-07-15 17:20:00|55.17|55.18|55.14|55.145|5011
1594833900|2020-07-15 17:25:00|55.14|55.145|55.12|55.135|5272
1594834200|2020-07-15 17:30:00|55.14|55.15|55.12|55.145|6257
1594834500|2020-07-15 17:35:00|55.14|55.16|55.14|55.15|1636
1594834800|2020-07-15 17:40:00|55.155|55.17|55.15|55.17|6697
1594835100|2020-07-15 17:45:00|55.17|55.18|55.16|55.17|8514
1594835400|2020-07-15 17:50:00|55.17|55.19|55.16|55.16|8332
1594835700|2020-07-15 17:55:00|55.17|55.17|55.145|55.145|4294
1594836000|2020-07-15 18:00:00|55.14|55.235|55.14|55.22|21570
1594836300|2020-07-15 18:05:00|55.23|55.24|55.22|55.22|5189
1594836600|2020-07-15 18:10:00|55.23|55.24|55.205|55.21|7933
1594836900|2020-07-15 18:15:00|55.19|55.22|55.19|55.2|8847
1594837200|2020-07-15 18:20:00|55.2|55.22|55.2|55.21|9176
1594837500|2020-07-15 18:25:00|55.2|55.23|55.2|55.23|10094
1594837800|2020-07-15 18:30:00|55.23|55.24|55.22|55.22|4747
1594838100|2020-07-15 18:35:00|55.22|55.23|55.21|55.23|10896
1594838400|2020-07-15 18:40:00|55.225|55.23|55.22|55.225|2080
1594838700|2020-07-15 18:45:00|55.225|55.23|55.22|55.22|3850
1594839000|2020-07-15 18:50:00|55.225|55.225|55.19|55.205|11788
1594839300|2020-07-15 18:55:00|55.2|55.215|55.195|55.2|10010
1594839600|2020-07-15 19:00:00|55.2|55.21|55.19|55.2|10681
1594839900|2020-07-15 19:05:00|55.2|55.21|55.13|55.13|13149
1594840200|2020-07-15 19:10:00|55.12|55.15|55.12|55.13|6140
1594840500|2020-07-15 19:15:00|55.13|55.17|55.13|55.16|8210
1594840800|2020-07-15 19:20:00|55.17|55.245|55.16|55.23|51366
1594841100|2020-07-15 19:25:00|55.24|55.27|55.24|55.25|44286
1594841400|2020-07-15 19:30:00|55.25|55.28|55.25|55.27|14171
1594841700|2020-07-15 19:35:00|55.26|55.27|55.245|55.25|22871
1594842000|2020-07-15 19:40:00|55.25|55.26|55.24|55.245|10116
1594842300|2020-07-15 19:45:00|55.245|55.275|55.24|55.26|20000
1594842600|2020-07-15 19:50:00|55.26|55.265|55.24|55.25|44885
1594842900|2020-07-15 19:55:00|55.25|55.26|55.17|55.17|53085
1594843200|2020-07-15 20:00:00|55.18|55.18|55.18|55.18|0
1594844100|2020-07-15 20:15:00|55.18|55.25|55.18|55.25|0
1594887300|2020-07-16 08:15:00|55|55|54.98|54.98|0
1594888500|2020-07-16 08:35:00|54.96|54.96|54.96|54.96|0
1594888800|2020-07-16 08:40:00|54.94|54.94|54.94|54.94|0
1594897800|2020-07-16 11:10:00|54.95|54.95|54.92|54.92|0
1594906200|2020-07-16 13:30:00|55.04|55.11|54.96|55.025|40286
1594906500|2020-07-16 13:35:00|55.01|55.06|54.99|55.03|22442
1594906800|2020-07-16 13:40:00|55.04|55.12|55.01|55.1|28464
1594907100|2020-07-16 13:45:00|55.15|55.19|55.12|55.18|6941
1594907400|2020-07-16 13:50:00|55.2|55.2|55.11|55.145|11693
1594907700|2020-07-16 13:55:00|55.16|55.18|55.09|55.17|14207
1594908000|2020-07-16 14:00:00|55.18|55.19|55.15|55.175|20754
1594908300|2020-07-16 14:05:00|55.18|55.22|55.16|55.19|12195
1594908600|2020-07-16 14:10:00|55.2|55.21|55.175|55.175|10152
1594908900|2020-07-16 14:15:00|55.175|55.21|55.17|55.2|11259
1594909200|2020-07-16 14:20:00|55.19|55.23|55.17|55.19|12984
1594909500|2020-07-16 14:25:00|55.19|55.2|55.16|55.2|7440
1594909800|2020-07-16 14:30:00|55.19|55.2|55.18|55.19|3093
1594910100|2020-07-16 14:35:00|55.2|55.2|55.17|55.17|7078
1594910400|2020-07-16 14:40:00|55.17|55.21|55.17|55.18|15428
1594910700|2020-07-16 14:45:00|55.175|55.21|55.175|55.19|13932
1594911000|2020-07-16 14:50:00|55.19|55.2|55.19|55.2|16008
1594911300|2020-07-16 14:55:00|55.2|55.2|55.19|55.19|2867
1594911600|2020-07-16 15:00:00|55.13|55.14|55.13|55.14|29191
1594911900|2020-07-16 15:05:00|55.15|55.15|55.11|55.14|11491
1594912200|2020-07-16 15:10:00|55.145|55.17|55.135|55.16|5738
1594912500|2020-07-16 15:15:00|55.165|55.165|55.14|55.15|7317
1594912800|2020-07-16 15:20:00|55.17|55.18|55.13|55.16|9270
1594913100|2020-07-16 15:25:00|55.15|55.19|55.15|55.19|5886
1594913400|2020-07-16 15:30:00|55.19|55.2|55.17|55.195|14215
1594913700|2020-07-16 15:35:00|55.2|55.2|55.17|55.17|18364
1594914000|2020-07-16 15:40:00|55.18|55.18|55.15|55.17|23497
1594914300|2020-07-16 15:45:00|55.16|55.16|55.12|55.135|8791
1594914600|2020-07-16 15:50:00|55.14|55.18|55.14|55.17|4100
1594914900|2020-07-16 15:55:00|55.17|55.17|55.13|55.14|7505
1594915200|2020-07-16 16:00:00|55.13|55.175|55.12|55.175|19228
1594915500|2020-07-16 16:05:00|55.18|55.2|55.18|55.18|9025
1594915800|2020-07-16 16:10:00|55.17|55.19|55.17|55.18|3360
1594916100|2020-07-16 16:15:00|55.175|55.18|55.17|55.175|2636
1594916400|2020-07-16 16:20:00|55.17|55.175|55.13|55.13|5865
1594916700|2020-07-16 16:25:00|55.13|55.14|55.13|55.14|2093
1594917000|2020-07-16 16:30:00|55.13|55.15|55.13|55.15|3084
1594917300|2020-07-16 16:35:00|55.15|55.16|55.15|55.15|2210
1594917600|2020-07-16 16:40:00|55.16|55.18|55.16|55.17|2334
1594917900|2020-07-16 16:45:00|55.16|55.17|55.15|55.17|4484
1594918200|2020-07-16 16:50:00|55.16|55.17|55.15|55.15|7846
1594918500|2020-07-16 16:55:00|55.16|55.19|55.13|55.13|32605
1594918800|2020-07-16 17:00:00|55.13|55.13|55.1|55.13|5565
1594919100|2020-07-16 17:05:00|55.11|55.14|55.11|55.13|1806
1594919400|2020-07-16 17:10:00|55.146|55.16|55.14|55.15|6795
1594919700|2020-07-16 17:15:00|55.17|55.17|55.14|55.14|5052
1594920000|2020-07-16 17:20:00|55.14|55.2|55.13|55.15|82885
1594920300|2020-07-16 17:25:00|55.16|55.17|55.15|55.17|3168
1594920600|2020-07-16 17:30:00|55.155|55.17|55.15|55.17|3546
1594920900|2020-07-16 17:35:00|55.158|55.165|55.14|55.16|7936
1594921200|2020-07-16 17:40:00|55.16|55.16|55.13|55.143|7651
1594921500|2020-07-16 17:45:00|55.15|55.18|55.15|55.18|12089
1594921800|2020-07-16 17:50:00|55.185|55.2|55.175|55.18|24582
1594922100|2020-07-16 17:55:00|55.17|55.18|55.15|55.16|6591
1594922400|2020-07-16 18:00:00|55.16|55.18|55.15|55.16|3209
1594922700|2020-07-16 18:05:00|55.18|55.2|55.17|55.19|3651
1594923000|2020-07-16 18:10:00|55.19|55.2|55.165|55.18|6829
1594923300|2020-07-16 18:15:00|55.18|55.2|55.17|55.18|35429
1594923600|2020-07-16 18:20:00|55.18|55.19|55.165|55.18|14801
1594923900|2020-07-16 18:25:00|55.17|55.18|55.17|55.17|2272
1594924200|2020-07-16 18:30:00|55.18|55.205|55.18|55.2|37675
1594924500|2020-07-16 18:35:00|55.2|55.2|55.18|55.185|8108
1594924800|2020-07-16 18:40:00|55.18|55.2|55.18|55.18|2104
1594925100|2020-07-16 18:45:00|55.18|55.2|55.17|55.17|11476
1594925400|2020-07-16 18:50:00|55.17|55.18|55.17|55.18|4979
1594925700|2020-07-16 18:55:00|55.19|55.2|55.17|55.19|15406
1594926000|2020-07-16 19:00:00|55.18|55.205|55.18|55.2|12785
1594926300|2020-07-16 19:05:00|55.2|55.26|55.19|55.25|19601
1594926600|2020-07-16 19:10:00|55.24|55.25|55.2|55.21|14423
1594926900|2020-07-16 19:15:00|55.21|55.21|55.18|55.2|6533
1594927200|2020-07-16 19:20:00|55.2|55.21|55.19|55.19|10417
1594927500|2020-07-16 19:25:00|55.18|55.2|55.18|55.2|10036
1594927800|2020-07-16 19:30:00|55.2|55.25|55.185|55.245|19140
1594928100|2020-07-16 19:35:00|55.245|55.25|55.23|55.235|73287
1594928400|2020-07-16 19:40:00|55.24|55.255|55.23|55.24|110248
1594928700|2020-07-16 19:45:00|55.25|55.27|55.23|55.25|34958
1594929000|2020-07-16 19:50:00|55.24|55.26|55.21|55.25|73896
1594929300|2020-07-16 19:55:00|55.26|55.28|55.24|55.27|52050
1594929600|2020-07-16 20:00:00|55.26|55.26|55.26|55.26|33040
1594930500|2020-07-16 20:15:00|55.26|55.26|55.25|55.25|0
1594992600|2020-07-17 13:30:00|55.3|55.38|55.195|55.35|17471
1594992900|2020-07-17 13:35:00|55.36|55.405|55.32|55.36|20478
1594993200|2020-07-17 13:40:00|55.36|55.36|55.29|55.29|11123
1594993500|2020-07-17 13:45:00|55.3|55.31|55.27|55.27|9775
1594993800|2020-07-17 13:50:00|55.3|55.33|55.26|55.28|11316
1594994100|2020-07-17 13:55:00|55.28|55.31|55.24|55.3|9936
1594994400|2020-07-17 14:00:00|55.32|55.34|55.29|55.32|56645
1594994700|2020-07-17 14:05:00|55.33|55.34|55.3|55.31|10329
1594995000|2020-07-17 14:10:00|55.3|55.31|55.24|55.26|9473
1594995300|2020-07-17 14:15:00|55.255|55.265|55.235|55.25|49916
1594995600|2020-07-17 14:20:00|55.25|55.25|55.19|55.19|11121
1594995900|2020-07-17 14:25:00|55.19|55.21|55.17|55.18|4081
1594996200|2020-07-17 14:30:00|55.22|55.24|55.22|55.23|6269
1594996500|2020-07-17 14:35:00|55.24|55.26|55.23|55.24|9511
1594996800|2020-07-17 14:40:00|55.25|55.26|55.24|55.24|6187
1594997100|2020-07-17 14:45:00|55.25|55.28|55.245|55.27|35159
1594997400|2020-07-17 14:50:00|55.27|55.28|55.26|55.26|5610
1594997700|2020-07-17 14:55:00|55.26|55.26|55.25|55.26|3706
1594998000|2020-07-17 15:00:00|55.25|55.26|55.22|55.25|8557
1594998300|2020-07-17 15:05:00|55.25|55.27|55.24|55.27|5079
1594998600|2020-07-17 15:10:00|55.27|55.29|55.27|55.27|6617
1594998900|2020-07-17 15:15:00|55.28|55.31|55.27|55.295|15910
1594999200|2020-07-17 15:20:00|55.295|55.295|55.27|55.275|5038
1594999500|2020-07-17 15:25:00|55.275|55.28|55.26|55.27|4542
1594999800|2020-07-17 15:30:00|55.27|55.28|55.265|55.28|4820
1595000100|2020-07-17 15:35:00|55.29|55.29|55.27|55.28|5561
1595000400|2020-07-17 15:40:00|55.28|55.29|55.25|55.26|12414
1595000700|2020-07-17 15:45:00|55.28|55.28|55.27|55.28|2069
1595001000|2020-07-17 15:50:00|55.28|55.295|55.275|55.29|3771
1595001300|2020-07-17 15:55:00|55.3|55.31|55.3|55.31|16088
1595001600|2020-07-17 16:00:00|55.3|55.31|55.29|55.3|27290
1595001900|2020-07-17 16:05:00|55.3|55.3|55.285|55.3|12350
1595002200|2020-07-17 16:10:00|55.3|55.305|55.29|55.295|7517
1595002500|2020-07-17 16:15:00|55.295|55.3|55.27|55.27|3785
1595002800|2020-07-17 16:20:00|55.26|55.28|55.26|55.28|3954
1595003100|2020-07-17 16:25:00|55.27|55.28|55.27|55.275|3112
1595003400|2020-07-17 16:30:00|55.265|55.29|55.265|55.29|2800
1595003700|2020-07-17 16:35:00|55.29|55.38|55.29|55.31|14645
1595004000|2020-07-17 16:40:00|55.325|55.34|55.32|55.335|4402
1595004300|2020-07-17 16:45:00|55.335|55.35|55.335|55.34|2753
1595004600|2020-07-17 16:50:00|55.34|55.355|55.335|55.355|5109
1595004900|2020-07-17 16:55:00|55.355|55.36|55.34|55.34|4282
1595005200|2020-07-17 17:00:00|55.335|55.335|55.32|55.325|4354
1595005500|2020-07-17 17:05:00|55.33|55.355|55.32|55.35|6487
1595005800|2020-07-17 17:10:00|55.35|55.35|55.345|55.345|3663
1595006100|2020-07-17 17:15:00|55.345|55.36|55.33|55.34|8523
1595006400|2020-07-17 17:20:00|55.34|55.36|55.33|55.345|4929
1595006700|2020-07-17 17:25:00|55.35|55.35|55.34|55.35|4230
1595007000|2020-07-17 17:30:00|55.345|55.4|55.345|55.37|10766
1595007300|2020-07-17 17:35:00|55.38|55.38|55.33|55.34|4747
1595007600|2020-07-17 17:40:00|55.34|55.36|55.33|55.35|3331
1595007900|2020-07-17 17:45:00|55.355|55.36|55.35|55.36|6089
1595008200|2020-07-17 17:50:00|55.37|55.37|55.36|55.37|2424
1595008500|2020-07-17 17:55:00|55.37|55.37|55.35|55.355|18176
1595008800|2020-07-17 18:00:00|55.36|55.38|55.36|55.38|4502
1595009100|2020-07-17 18:05:00|55.37|55.39|55.36|55.39|4666
1595009400|2020-07-17 18:10:00|55.38|55.39|55.37|55.38|3146
1595009700|2020-07-17 18:15:00|55.38|55.38|55.37|55.38|2636
1595010000|2020-07-17 18:20:00|55.37|55.38|55.36|55.36|1771
1595010300|2020-07-17 18:25:00|55.36|55.38|55.36|55.36|7251
1595010600|2020-07-17 18:30:00|55.37|55.38|55.36|55.38|4241
1595010900|2020-07-17 18:35:00|55.37|55.39|55.36|55.38|15717
1595011200|2020-07-17 18:40:00|55.37|55.37|55.36|55.365|3464
1595011500|2020-07-17 18:45:00|55.365|55.37|55.36|55.36|46925
1595011800|2020-07-17 18:50:00|55.37|55.37|55.29|55.29|11018
1595012100|2020-07-17 18:55:00|55.29|55.3|55.285|55.295|2273
1595012400|2020-07-17 19:00:00|55.295|55.3|55.27|55.29|5816
1595012700|2020-07-17 19:05:00|55.29|55.338|55.28|55.33|19753
1595013000|2020-07-17 19:10:00|55.325|55.325|55.29|55.3|5981
1595013300|2020-07-17 19:15:00|55.308|55.34|55.3|55.34|4330
1595013600|2020-07-17 19:20:00|55.338|55.34|55.3|55.32|16038
1595013900|2020-07-17 19:25:00|55.31|55.339|55.31|55.339|4406
1595014200|2020-07-17 19:30:00|55.33|55.335|55.32|55.32|9531
1595014500|2020-07-17 19:35:00|55.325|55.33|55.31|55.31|6380
1595014800|2020-07-17 19:40:00|55.315|55.32|55.305|55.305|12381
1595015100|2020-07-17 19:45:00|55.305|55.31|55.29|55.3|14421
1595015400|2020-07-17 19:50:00|55.3|55.34|55.29|55.299|25998
1595015700|2020-07-17 19:55:00|55.295|55.35|55.29|55.35|44672
1595016000|2020-07-17 20:00:00|55.35|55.35|55.35|55.35|44378
1595016900|2020-07-17 20:15:00|55.35|55.35|55.35|55.35|0
1595020800|2020-07-17 21:20:00|55.35|55.35|55.35|55.35|0
1595251800|2020-07-20 13:30:00|55.35|55.44|55.3|55.36|50975
1595252100|2020-07-20 13:35:00|55.365|55.38|55.33|55.37|39123
1595252400|2020-07-20 13:40:00|55.37|55.41|55.26|55.31|29978
1595252700|2020-07-20 13:45:00|55.32|55.34|55.25|55.29|51972
1595253000|2020-07-20 13:50:00|55.29|55.305|55.255|55.26|23790
1595253300|2020-07-20 13:55:00|55.26|55.3|55.26|55.3|22793
1595253600|2020-07-20 14:00:00|55.31|55.32|55.29|55.3|12472
1595253900|2020-07-20 14:05:00|55.3|55.305|55.2|55.2|18963
1595254200|2020-07-20 14:10:00|55.185|55.27|55.185|55.255|20214
1595254500|2020-07-20 14:15:00|55.25|55.26|55.25|55.255|41704
1595254800|2020-07-20 14:20:00|55.255|55.26|55.205|55.25|28567
1595255100|2020-07-20 14:25:00|55.26|55.31|55.24|55.285|19755
1595255400|2020-07-20 14:30:00|55.28|55.285|55.26|55.26|12338
1595255700|2020-07-20 14:35:00|55.26|55.27|55.24|55.25|22362
1595256000|2020-07-20 14:40:00|55.27|55.28|55.24|55.27|12363
1595256300|2020-07-20 14:45:00|55.275|55.285|55.25|55.26|11607
1595256600|2020-07-20 14:50:00|55.26|55.27|55.22|55.23|34334
1595256900|2020-07-20 14:55:00|55.24|55.25|55.2|55.24|30730
1595257200|2020-07-20 15:00:00|55.24|55.24|55.175|55.175|21186
1595257500|2020-07-20 15:05:00|55.175|55.21|55.17|55.21|41206
1595257800|2020-07-20 15:10:00|55.21|55.22|55.175|55.19|26121
1595258100|2020-07-20 15:15:00|55.19|55.22|55.18|55.195|24506
1595258400|2020-07-20 15:20:00|55.19|55.22|55.18|55.2|22986
1595258700|2020-07-20 15:25:00|55.2|55.25|55.19|55.25|9294
1595259000|2020-07-20 15:30:00|55.24|55.24|55.23|55.24|6616
1595259300|2020-07-20 15:35:00|55.245|55.29|55.245|55.28|7463
1595259600|2020-07-20 15:40:00|55.28|55.28|55.25|55.25|2853
1595259900|2020-07-20 15:45:00|55.25|55.27|55.21|55.25|10926
1595260200|2020-07-20 15:50:00|55.24|55.25|55.22|55.24|11463
1595260500|2020-07-20 15:55:00|55.24|55.25|55.22|55.25|3614
1595260800|2020-07-20 16:00:00|55.23|55.245|55.22|55.245|6714
1595261100|2020-07-20 16:05:00|55.245|55.245|55.24|55.24|244
1595261400|2020-07-20 16:10:00|55.25|55.26|55.24|55.25|3347
1595261700|2020-07-20 16:15:00|55.26|55.27|55.26|55.27|2104
1595262000|2020-07-20 16:20:00|55.26|55.27|55.25|55.26|3925
1595262300|2020-07-20 16:25:00|55.26|55.26|55.24|55.25|5129
1595262600|2020-07-20 16:30:00|55.25|55.255|55.24|55.25|1969
1595262900|2020-07-20 16:35:00|55.25|55.28|55.25|55.28|5714
1595263200|2020-07-20 16:40:00|55.29|55.29|55.29|55.29|836
1595263500|2020-07-20 16:45:00|55.28|55.28|55.25|55.25|6714
1595263800|2020-07-20 16:50:00|55.25|55.25|55.24|55.25|15982
1595264100|2020-07-20 16:55:00|55.25|55.27|55.25|55.25|7972
1595264400|2020-07-20 17:00:00|55.25|55.27|55.25|55.25|1666
1595264700|2020-07-20 17:05:00|55.25|55.27|55.25|55.25|5046
1595265000|2020-07-20 17:10:00|55.25|55.26|55.25|55.26|1624
1595265300|2020-07-20 17:15:00|55.26|55.27|55.25|55.26|9482
1595265600|2020-07-20 17:20:00|55.27|55.29|55.27|55.285|6297
1595265900|2020-07-20 17:25:00|55.29|55.31|55.285|55.305|10724
1595266200|2020-07-20 17:30:00|55.305|55.32|55.29|55.29|45954
1595266500|2020-07-20 17:35:00|55.29|55.29|55.25|55.25|33162
1595266800|2020-07-20 17:40:00|55.26|55.27|55.235|55.25|13016
1595267100|2020-07-20 17:45:00|55.245|55.27|55.235|55.245|8517
1595267400|2020-07-20 17:50:00|55.245|55.245|55.215|55.215|8386
1595267700|2020-07-20 17:55:00|55.215|55.22|55.215|55.215|10207
1595268000|2020-07-20 18:00:00|55.215|55.22|55.215|55.215|5759
1595268300|2020-07-20 18:05:00|55.22|55.26|55.22|55.25|12041
1595268600|2020-07-20 18:10:00|55.245|55.25|55.24|55.25|4252
1595268900|2020-07-20 18:15:00|55.25|55.28|55.25|55.27|13302
1595269200|2020-07-20 18:20:00|55.28|55.29|55.26|55.26|7465
1595269500|2020-07-20 18:25:00|55.27|55.27|55.26|55.27|4645
1595269800|2020-07-20 18:30:00|55.27|55.3|55.26|55.28|17054
1595270100|2020-07-20 18:35:00|55.29|55.29|55.26|55.26|3829
1595270400|2020-07-20 18:40:00|55.25|55.27|55.25|55.27|4418
1595270700|2020-07-20 18:45:00|55.265|55.27|55.25|55.255|3461
1595271000|2020-07-20 18:50:00|55.255|55.26|55.25|55.26|5384
1595271300|2020-07-20 18:55:00|55.25|55.255|55.25|55.25|4608
1595271600|2020-07-20 19:00:00|55.25|55.26|55.25|55.26|4827
1595271900|2020-07-20 19:05:00|55.265|55.27|55.25|55.25|9780
1595272200|2020-07-20 19:10:00|55.25|55.26|55.245|55.26|11157
1595272500|2020-07-20 19:15:00|55.25|55.265|55.25|55.265|4141
1595272800|2020-07-20 19:20:00|55.265|55.275|55.265|55.275|4479
1595273100|2020-07-20 19:25:00|55.275|55.275|55.26|55.27|3509
1595273400|2020-07-20 19:30:00|55.265|55.285|55.265|55.285|16356
1595273700|2020-07-20 19:35:00|55.28|55.29|55.26|55.27|8132
1595274000|2020-07-20 19:40:00|55.265|55.28|55.26|55.28|2877
1595274300|2020-07-20 19:45:00|55.27|55.295|55.27|55.28|17461
1595274600|2020-07-20 19:50:00|55.285|55.29|55.25|55.25|39653
1595274900|2020-07-20 19:55:00|55.25|55.255|55.07|55.13|77874
1595275200|2020-07-20 20:00:00|55.11|55.11|55.11|55.11|46876
1595338200|2020-07-21 13:30:00|55.27|55.35|55.21|55.28|0
1595338500|2020-07-21 13:35:00|55.27|55.29|55.24|55.28|92768
1595338800|2020-07-21 13:40:00|55.28|55.31|55.22|55.25|83013
1595339100|2020-07-21 13:45:00|55.25|55.27|55.24|55.26|42969
1595339400|2020-07-21 13:50:00|55.27|55.28|55.23|55.28|47456
1595339700|2020-07-21 13:55:00|55.27|55.31|55.27|55.3|16972
1595340000|2020-07-21 14:00:00|55.3|55.38|55.26|55.37|40256
1595340300|2020-07-21 14:05:00|55.37|55.38|55.23|55.25|99390
1595340600|2020-07-21 14:10:00|55.25|55.265|55.24|55.25|49651
1595340900|2020-07-21 14:15:00|55.26|55.26|55.19|55.22|39577
1595341200|2020-07-21 14:20:00|55.2|55.26|55.19|55.25|38474
1595341500|2020-07-21 14:25:00|55.26|55.26|55.16|55.16|66015
1595341800|2020-07-21 14:30:00|55.16|55.23|55.16|55.2|25862
1595342100|2020-07-21 14:35:00|55.21|55.21|55.13|55.13|17874
1595342400|2020-07-21 14:40:00|55.12|55.125|55.05|55.06|9599
1595342700|2020-07-21 14:45:00|55.05|55.1|55.05|55.1|11289
1595343000|2020-07-21 14:50:00|55.09|55.13|55.09|55.125|7493
1595343300|2020-07-21 14:55:00|55.12|55.13|55.05|55.08|61081
1595343600|2020-07-21 15:00:00|55.09|55.13|55.08|55.11|10542
1595343900|2020-07-21 15:05:00|55.13|55.17|55.08|55.16|60483
1595344200|2020-07-21 15:10:00|55.17|55.17|55.08|55.1|26249
1595344500|2020-07-21 15:15:00|55.12|55.17|55.09|55.105|37317
1595344800|2020-07-21 15:20:00|55.11|55.11|55.06|55.065|6096
1595345100|2020-07-21 15:25:00|55.07|55.07|55.05|55.05|11793
1595345400|2020-07-21 15:30:00|55.06|55.07|55.05|55.055|9044
1595345700|2020-07-21 15:35:00|55.055|55.1|55.05|55.1|38304
1595346000|2020-07-21 15:40:00|55.1|55.11|55.04|55.07|31280
1595346300|2020-07-21 15:45:00|55.065|55.09|55.06|55.06|9848
1595346600|2020-07-21 15:50:00|55.05|55.06|55.03|55.05|14369
1595346900|2020-07-21 15:55:00|55.05|55.09|55.05|55.08|3922
1595347200|2020-07-21 16:00:00|55.08|55.11|55.07|55.11|5570
1595347500|2020-07-21 16:05:00|55.11|55.12|55.09|55.1|21386
1595347800|2020-07-21 16:10:00|55.11|55.12|55.11|55.12|2253
1595348100|2020-07-21 16:15:00|55.12|55.13|55.09|55.115|21453
1595348400|2020-07-21 16:20:00|55.1|55.13|55.1|55.11|3006
1595348700|2020-07-21 16:25:00|55.115|55.13|55.115|55.13|2099
1595349000|2020-07-21 16:30:00|55.13|55.15|55.1|55.14|28646
1595349300|2020-07-21 16:35:00|55.14|55.14|55.12|55.12|1688
1595349600|2020-07-21 16:40:00|55.12|55.12|55.07|55.1|20823
1595349900|2020-07-21 16:45:00|55.1|55.12|55.07|55.11|22272
1595350200|2020-07-21 16:50:00|55.1|55.115|55.07|55.09|22225
1595350500|2020-07-21 16:55:00|55.1|55.1|55.09|55.09|4082
1595350800|2020-07-21 17:00:00|55.1|55.12|55.1|55.12|5748
1595351100|2020-07-21 17:05:00|55.12|55.12|55.1|55.105|2592
1595351400|2020-07-21 17:10:00|55.1|55.12|55.1|55.105|1297
1595351700|2020-07-21 17:15:00|55.1|55.12|55.095|55.11|5895
1595352000|2020-07-21 17:20:00|55.12|55.14|55.12|55.14|2136
1595352300|2020-07-21 17:25:00|55.14|55.14|55.125|55.13|3306
1595352600|2020-07-21 17:30:00|55.13|55.14|55.12|55.14|2256
1595352900|2020-07-21 17:35:00|55.15|55.18|55.15|55.16|3958
1595353200|2020-07-21 17:40:00|55.15|55.15|55.12|55.14|5051
1595353500|2020-07-21 17:45:00|55.14|55.14|55.13|55.13|2166
1595353800|2020-07-21 17:50:00|55.14|55.16|55.14|55.16|1563
1595354100|2020-07-21 17:55:00|55.15|55.15|55.13|55.14|2085
1595354400|2020-07-21 18:00:00|55.125|55.13|55.12|55.125|6959
1595354700|2020-07-21 18:05:00|55.125|55.16|55.125|55.15|4774
1595355000|2020-07-21 18:10:00|55.145|55.16|55.14|55.14|4711
1595355300|2020-07-21 18:15:00|55.145|55.16|55.14|55.15|4921
1595355600|2020-07-21 18:20:00|55.15|55.16|55.14|55.14|4514
1595355900|2020-07-21 18:25:00|55.14|55.15|55.125|55.13|4402
1595356200|2020-07-21 18:30:00|55.13|55.18|55.12|55.18|12986
1595356500|2020-07-21 18:35:00|55.18|55.18|55.15|55.15|2902
1595356800|2020-07-21 18:40:00|55.15|55.16|55.14|55.15|4142
1595357100|2020-07-21 18:45:00|55.15|55.17|55.15|55.16|2091
1595357400|2020-07-21 18:50:00|55.15|55.2|55.15|55.2|3343
1595357700|2020-07-21 18:55:00|55.21|55.22|55.175|55.18|4997
1595358000|2020-07-21 19:00:00|55.17|55.19|55.165|55.18|2810
1595358300|2020-07-21 19:05:00|55.17|55.19|55.16|55.17|2958
1595358600|2020-07-21 19:10:00|55.16|55.16|55.13|55.15|8072
1595358900|2020-07-21 19:15:00|55.155|55.16|55.14|55.16|3724
1595359200|2020-07-21 19:20:00|55.15|55.16|55.14|55.15|6465
1595359500|2020-07-21 19:25:00|55.155|55.16|55.15|55.15|9070
1595359800|2020-07-21 19:30:00|55.15|55.17|55.15|55.16|3771
1595360100|2020-07-21 19:35:00|55.16|55.17|55.125|55.129|7978
1595360400|2020-07-21 19:40:00|55.125|55.13|55.11|55.125|12487
1595360700|2020-07-21 19:45:00|55.125|55.159|55.1|55.15|31201
1595361000|2020-07-21 19:50:00|55.15|55.16|55.14|55.155|23525
1595361300|2020-07-21 19:55:00|55.16|55.18|55.15|55.18|38548
1595361600|2020-07-21 20:00:00|55.19|55.19|55.19|55.19|0
1595362500|2020-07-21 20:15:00|55.19|55.19|55.19|55.19|0
1595406000|2020-07-22 08:20:00|54.9|54.9|54.9|54.9|0
1595406300|2020-07-22 08:25:00|54.88|54.88|54.88|54.88|0
1595424600|2020-07-22 13:30:00|55.12|55.12|54.83|54.855|178138
1595424900|2020-07-22 13:35:00|54.87|54.98|54.81|54.94|134534
1595425200|2020-07-22 13:40:00|54.93|55.04|54.93|55.01|62522
1595425500|2020-07-22 13:45:00|55.02|55.05|54.98|55.05|98456
1595425800|2020-07-22 13:50:00|55.05|55.09|55.03|55.04|38818
1595426100|2020-07-22 13:55:00|55.05|55.11|55.035|55.04|124526
1595426400|2020-07-22 14:00:00|55.03|55.03|54.985|55|17737
1595426700|2020-07-22 14:05:00|55|55|54.97|54.97|11760
1595427000|2020-07-22 14:10:00|54.965|55.01|54.955|54.99|32070
1595427300|2020-07-22 14:15:00|54.99|55.01|54.99|55.005|29867
1595427600|2020-07-22 14:20:00|55.01|55.01|54.98|55|6031
1595427900|2020-07-22 14:25:00|55|55.03|54.99|55.03|4366
1595428200|2020-07-22 14:30:00|55|55.01|54.93|55|32720
1595428500|2020-07-22 14:35:00|55.01|55.02|55|55.015|5184
1595428800|2020-07-22 14:40:00|55|55.02|54.99|55.02|51429
1595429100|2020-07-22 14:45:00|55.03|55.03|54.95|54.95|29467
1595429400|2020-07-22 14:50:00|54.97|54.97|54.86|54.86|16366
1595429700|2020-07-22 14:55:00|54.85|54.91|54.85|54.9|8499
1595430000|2020-07-22 15:00:00|54.9|54.9|54.87|54.88|2310
1595430300|2020-07-22 15:05:00|54.88|54.88|54.85|54.86|13317
1595430600|2020-07-22 15:10:00|54.86|54.87|54.84|54.87|33861
1595430900|2020-07-22 15:15:00|54.87|54.87|54.84|54.85|11765
1595431200|2020-07-22 15:20:00|54.86|54.88|54.84|54.88|5657
1595431500|2020-07-22 15:25:00|54.895|54.9|54.875|54.88|2825
1595431800|2020-07-22 15:30:00|54.87|54.89|54.86|54.88|1597
1595432100|2020-07-22 15:35:00|54.88|54.89|54.88|54.88|2189
1595432400|2020-07-22 15:40:00|54.89|54.9|54.87|54.87|1941
1595432700|2020-07-22 15:45:00|54.88|54.89|54.86|54.86|3386
1595433000|2020-07-22 15:50:00|54.88|54.88|54.87|54.88|821
1595433300|2020-07-22 15:55:00|54.88|54.91|54.88|54.9|8934
1595433600|2020-07-22 16:00:00|54.9|54.92|54.895|54.91|3313
1595433900|2020-07-22 16:05:00|54.9|54.95|54.9|54.93|4468
1595434500|2020-07-22 16:15:00|54.93|54.93|54.91|54.92|18555
1595434800|2020-07-22 16:20:00|54.91|54.92|54.89|54.91|19857
1595435100|2020-07-22 16:25:00|54.905|54.93|54.895|54.9|20772
1595435400|2020-07-22 16:30:00|54.92|54.92|54.895|54.905|4819
1595435700|2020-07-22 16:35:00|54.91|54.91|54.895|54.9|20626
1595436000|2020-07-22 16:40:00|54.905|54.94|54.905|54.94|5801
1595436300|2020-07-22 16:45:00|54.94|54.94|54.935|54.94|1797
1595436600|2020-07-22 16:50:00|54.94|54.94|54.93|54.935|4677
1595436900|2020-07-22 16:55:00|54.94|54.94|54.93|54.935|1810
1595437200|2020-07-22 17:00:00|54.93|54.94|54.93|54.94|2419
1595437500|2020-07-22 17:05:00|54.95|54.95|54.935|54.94|7256
1595437800|2020-07-22 17:10:00|54.94|54.96|54.94|54.945|2742
1595438100|2020-07-22 17:15:00|54.945|54.96|54.93|54.94|4316
1595438400|2020-07-22 17:20:00|54.95|54.96|54.93|54.95|3577
1595438700|2020-07-22 17:25:00|54.93|54.94|54.93|54.94|403
1595439000|2020-07-22 17:30:00|54.93|54.94|54.93|54.935|1643
1595439300|2020-07-22 17:35:00|54.93|54.95|54.93|54.93|4094
1595439600|2020-07-22 17:40:00|54.93|54.935|54.93|54.935|1781
1595439900|2020-07-22 17:45:00|54.93|54.95|54.93|54.95|3858
1595440200|2020-07-22 17:50:00|54.94|54.955|54.94|54.945|2257
1595440500|2020-07-22 17:55:00|54.945|54.945|54.93|54.93|3261
1595440800|2020-07-22 18:00:00|54.93|54.935|54.9|54.91|52747
1595441100|2020-07-22 18:05:00|54.9|54.91|54.9|54.9|14460
1595441400|2020-07-22 18:10:00|54.9|54.905|54.895|54.905|6552
1595441700|2020-07-22 18:15:00|54.9|54.905|54.9|54.905|20352
1595442000|2020-07-22 18:20:00|54.9|54.915|54.88|54.885|14517
1595442300|2020-07-22 18:25:00|54.89|54.89|54.85|54.88|7466
1595442600|2020-07-22 18:30:00|54.87|54.89|54.87|54.88|4650
1595442900|2020-07-22 18:35:00|54.88|54.91|54.88|54.895|16560
1595443200|2020-07-22 18:40:00|54.89|54.895|54.88|54.89|3076
1595443500|2020-07-22 18:45:00|54.885|54.905|54.88|54.9|3665
1595443800|2020-07-22 18:50:00|54.91|54.91|54.88|54.9|6226
1595444100|2020-07-22 18:55:00|54.9|54.905|54.885|54.905|13609
1595444400|2020-07-22 19:00:00|54.9|54.91|54.9|54.9|7531
1595444700|2020-07-22 19:05:00|54.92|54.92|54.9|54.91|2975
1595445000|2020-07-22 19:10:00|54.91|54.92|54.9|54.92|24656
1595445300|2020-07-22 19:15:00|54.91|54.92|54.91|54.92|6707
1595445600|2020-07-22 19:20:00|54.91|54.92|54.9|54.9|17204
1595445900|2020-07-22 19:25:00|54.9|54.9|54.86|54.86|5288
1595446200|2020-07-22 19:30:00|54.87|54.87|54.855|54.86|19472
1595446500|2020-07-22 19:35:00|54.86|54.865|54.85|54.865|23174
1595446800|2020-07-22 19:40:00|54.865|54.865|54.85|54.865|51496
1595447100|2020-07-22 19:45:00|54.87|54.91|54.85|54.9|20670
1595447400|2020-07-22 19:50:00|54.91|54.92|54.88|54.9|17641
1595447700|2020-07-22 19:55:00|54.91|54.95|54.9|54.95|39353
1595448000|2020-07-22 20:00:00|54.93|54.93|54.93|54.93|0
1595448900|2020-07-22 20:15:00|54.93|54.93|54.93|54.93|0
1595511000|2020-07-23 13:30:00|55|55.11|55|55.07|11614
1595511300|2020-07-23 13:35:00|55.09|55.09|55.02|55.05|3827
1595511600|2020-07-23 13:40:00|55.03|55.07|55.01|55.04|13333
1595511900|2020-07-23 13:45:00|55.07|55.08|55.03|55.06|6260
1595512200|2020-07-23 13:50:00|55.04|55.07|55.04|55.065|2521
1595512500|2020-07-23 13:55:00|55.07|55.17|55.07|55.16|17174
1595512800|2020-07-23 14:00:00|55.15|55.16|55.12|55.16|13599
1595513100|2020-07-23 14:05:00|55.16|55.17|55.1|55.14|20271
1595513400|2020-07-23 14:10:00|55.14|55.14|55.06|55.08|9251
1595513700|2020-07-23 14:15:00|55.1|55.13|55.085|55.09|4073
1595514000|2020-07-23 14:20:00|55.11|55.11|55.04|55.08|14004
1595514300|2020-07-23 14:25:00|55.08|55.1|55.05|55.1|8751
1595514600|2020-07-23 14:30:00|55.12|55.14|55.1|55.11|8919
1595514900|2020-07-23 14:35:00|55.12|55.12|55.09|55.1|2843
1595515200|2020-07-23 14:40:00|55.11|55.12|55.095|55.095|8740
1595515500|2020-07-23 14:45:00|55.09|55.09|55.07|55.07|5380
1595515800|2020-07-23 14:50:00|55.06|55.07|55.04|55.05|7191
1595516100|2020-07-23 14:55:00|55.06|55.06|55.045|55.05|13369
1595516400|2020-07-23 15:00:00|55.06|55.08|55.04|55.05|57005
1595516700|2020-07-23 15:05:00|55.05|55.05|55|55.02|29761
1595517000|2020-07-23 15:10:00|55.03|55.05|55.01|55.02|9797
1595517300|2020-07-23 15:15:00|55.02|55.03|55.01|55.02|5688
1595517600|2020-07-23 15:20:00|55.03|55.04|55.01|55.01|3098
1595517900|2020-07-23 15:25:00|55.02|55.04|55.02|55.02|4906
1595518200|2020-07-23 15:30:00|55.01|55.02|55|55.01|16067
1595518500|2020-07-23 15:35:00|55.005|55.03|55|55.03|5670
1595518800|2020-07-23 15:40:00|55.02|55.025|54.99|55|21994
1595519100|2020-07-23 15:45:00|55|55.01|54.98|55.005|12209
1595519400|2020-07-23 15:50:00|55.01|55.02|55|55.01|7263
1595519700|2020-07-23 15:55:00|55.01|55.025|55|55.01|4705
1595520000|2020-07-23 16:00:00|55|55.015|54.995|55|14123
1595520300|2020-07-23 16:05:00|55.01|55.03|55|55.01|8964
1595520600|2020-07-23 16:10:00|55.01|55.01|54.99|54.99|22423
1595520900|2020-07-23 16:15:00|54.975|54.99|54.92|54.95|28413
1595521200|2020-07-23 16:20:00|54.95|54.97|54.93|54.945|6021
1595521500|2020-07-23 16:25:00|54.93|54.94|54.93|54.935|3315
1595521800|2020-07-23 16:30:00|54.935|54.96|54.935|54.96|27848
1595522100|2020-07-23 16:35:00|54.965|54.98|54.96|54.98|5075
1595522400|2020-07-23 16:40:00|54.98|55.03|54.98|55.03|3494
1595522700|2020-07-23 16:45:00|55.045|55.07|55.045|55.06|4372
1595523000|2020-07-23 16:50:00|55.05|55.05|54.95|54.95|7348
1595523300|2020-07-23 16:55:00|54.96|55.03|54.95|55.025|7826
1595523600|2020-07-23 17:00:00|55|55.04|55|55.03|1545
1595523900|2020-07-23 17:05:00|55.03|55.03|55|55|3865
1595524200|2020-07-23 17:10:00|54.99|55.02|54.99|55.01|2173
1595524500|2020-07-23 17:15:00|55|55.01|54.98|54.98|2625
1595524800|2020-07-23 17:20:00|54.96|54.97|54.95|54.965|6384
1595525100|2020-07-23 17:25:00|54.96|54.99|54.96|54.98|5795
1595525400|2020-07-23 17:30:00|54.97|54.97|54.93|54.95|21080
1595525700|2020-07-23 17:35:00|54.95|54.95|54.94|54.94|4723
1595526000|2020-07-23 17:40:00|54.95|54.95|54.885|54.885|46902
1595526300|2020-07-23 17:45:00|54.9|54.925|54.87|54.885|11935
1595526600|2020-07-23 17:50:00|54.88|54.885|54.815|54.84|16341
1595526900|2020-07-23 17:55:00|54.85|54.86|54.83|54.86|24867
1595527200|2020-07-23 18:00:00|54.86|54.86|54.85|54.85|7641
1595527500|2020-07-23 18:05:00|54.86|54.87|54.86|54.87|3740
1595527800|2020-07-23 18:10:00|54.85|54.87|54.85|54.86|5612
1595528100|2020-07-23 18:15:00|54.86|54.91|54.85|54.91|8045
1595528400|2020-07-23 18:20:00|54.91|54.95|54.9|54.95|5733
1595528700|2020-07-23 18:25:00|54.95|54.98|54.95|54.97|3421
1595529000|2020-07-23 18:30:00|54.96|54.96|54.93|54.94|3712
1595529300|2020-07-23 18:35:00|54.95|54.95|54.88|54.88|4034
1595529600|2020-07-23 18:40:00|54.87|54.91|54.85|54.855|6723
1595529900|2020-07-23 18:45:00|54.855|54.91|54.85|54.91|7871
1595530200|2020-07-23 18:50:00|54.91|54.91|54.9|54.9|1378
1595530500|2020-07-23 18:55:00|54.91|54.92|54.89|54.91|5221
1595530800|2020-07-23 19:00:00|54.92|54.93|54.885|54.885|98953
1595531100|2020-07-23 19:05:00|54.87|54.88|54.84|54.86|9746
1595531400|2020-07-23 19:10:00|54.86|54.88|54.855|54.87|3149
1595531700|2020-07-23 19:15:00|54.88|54.895|54.87|54.89|6751
1595532000|2020-07-23 19:20:00|54.88|54.88|54.85|54.86|6232
1595532300|2020-07-23 19:25:00|54.86|54.875|54.84|54.86|17406
1595532600|2020-07-23 19:30:00|54.87|54.895|54.84|54.89|18635
1595532900|2020-07-23 19:35:00|54.89|54.895|54.85|54.855|9630
1595533200|2020-07-23 19:40:00|54.855|54.88|54.85|54.855|16638
1595533500|2020-07-23 19:45:00|54.85|54.875|54.85|54.87|11907
1595533800|2020-07-23 19:50:00|54.87|54.875|54.86|54.87|19111
1595534100|2020-07-23 19:55:00|54.87|54.92|54.87|54.92|31508
1595534400|2020-07-23 20:00:00|54.92|54.92|54.92|54.92|0
1595535300|2020-07-23 20:15:00|54.92|54.92|54.92|54.92|0
1595597400|2020-07-24 13:30:00|54.86|54.89|54.66|54.81|35698
1595597700|2020-07-24 13:35:00|54.77|54.9|54.76|54.87|15552
1595598000|2020-07-24 13:40:00|54.9|54.98|54.845|54.95|8048
1595598300|2020-07-24 13:45:00|54.91|54.95|54.84|54.91|10169
1595598600|2020-07-24 13:50:00|54.88|54.93|54.88|54.89|3349
1595598900|2020-07-24 13:55:00|54.885|54.885|54.86|54.88|3783
1595599200|2020-07-24 14:00:00|54.885|54.91|54.75|54.76|19911
1595599500|2020-07-24 14:05:00|54.765|54.84|54.765|54.8|8679
1595599800|2020-07-24 14:10:00|54.81|54.83|54.77|54.82|5635
1595600100|2020-07-24 14:15:00|54.82|54.85|54.81|54.815|6516
1595600400|2020-07-24 14:20:00|54.815|54.87|54.81|54.86|8751
1595600700|2020-07-24 14:25:00|54.87|54.87|54.85|54.86|4317
1595601000|2020-07-24 14:30:00|54.85|54.85|54.82|54.84|106913
1595601300|2020-07-24 14:35:00|54.84|54.88|54.81|54.81|11955
1595601600|2020-07-24 14:40:00|54.825|54.84|54.81|54.82|9723
1595601900|2020-07-24 14:45:00|54.815|54.84|54.81|54.82|5209
1595602200|2020-07-24 14:50:00|54.82|54.85|54.815|54.85|2323
1595602500|2020-07-24 14:55:00|54.85|54.86|54.825|54.85|8184
1595602800|2020-07-24 15:00:00|54.82|54.86|54.82|54.84|8519
1595603100|2020-07-24 15:05:00|54.85|54.85|54.79|54.8|17925
1595603400|2020-07-24 15:10:00|54.795|54.84|54.795|54.84|9886
1595603700|2020-07-24 15:15:00|54.845|54.87|54.82|54.86|19721
1595604000|2020-07-24 15:20:00|54.88|54.88|54.85|54.88|9672
1595604300|2020-07-24 15:25:00|54.88|54.88|54.86|54.87|10832
1595604600|2020-07-24 15:30:00|54.87|54.89|54.86|54.87|12575
1595604900|2020-07-24 15:35:00|54.88|54.88|54.85|54.87|3085
1595605200|2020-07-24 15:40:00|54.86|54.895|54.86|54.89|3614
1595605500|2020-07-24 15:45:00|54.9|54.9|54.86|54.86|4620
1595605800|2020-07-24 15:50:00|54.88|54.89|54.88|54.88|4404
1595606100|2020-07-24 15:55:00|54.89|54.89|54.88|54.88|5184
1595606400|2020-07-24 16:00:00|54.88|54.9|54.88|54.89|3716
1595606700|2020-07-24 16:05:00|54.895|54.9|54.88|54.89|8112
1595607000|2020-07-24 16:10:00|54.91|54.91|54.89|54.89|30667
1595607300|2020-07-24 16:15:00|54.895|54.9|54.885|54.9|7031
1595607600|2020-07-24 16:20:00|54.895|54.9|54.885|54.89|4586
1595607900|2020-07-24 16:25:00|54.9|54.95|54.9|54.94|28112
1595608200|2020-07-24 16:30:00|54.92|54.93|54.92|54.92|4791
1595608500|2020-07-24 16:35:00|54.91|54.95|54.91|54.94|2698
1595608800|2020-07-24 16:40:00|54.95|54.95|54.93|54.94|1264
1595609100|2020-07-24 16:45:00|54.935|54.95|54.93|54.95|3324
1595609400|2020-07-24 16:50:00|54.95|54.96|54.94|54.955|8840
1595609700|2020-07-24 16:55:00|54.95|54.955|54.935|54.94|10038
1595610000|2020-07-24 17:00:00|54.95|55.02|54.95|55.01|9401
1595610300|2020-07-24 17:05:00|55.015|55.015|54.95|54.985|6546
1595610600|2020-07-24 17:10:00|54.97|54.97|54.93|54.96|6516
1595610900|2020-07-24 17:15:00|54.97|55.01|54.96|54.97|3859
1595611200|2020-07-24 17:20:00|54.98|54.995|54.965|54.995|4107
1595611500|2020-07-24 17:25:00|55|55.05|55|55.05|3115
1595611800|2020-07-24 17:30:00|55.07|55.08|55.03|55.04|8559
1595612100|2020-07-24 17:35:00|55.045|55.055|55.03|55.055|2005
1595612400|2020-07-24 17:40:00|55.07|55.09|55.06|55.08|2547
1595612700|2020-07-24 17:45:00|55.08|55.1|55.07|55.08|4003
1595613000|2020-07-24 17:50:00|55.07|55.08|55.065|55.07|1094
1595613300|2020-07-24 17:55:00|55.05|55.06|55.04|55.05|8522
1595613600|2020-07-24 18:00:00|55.05|55.1|55.05|55.07|3239
1595613900|2020-07-24 18:05:00|55.05|55.08|55.05|55.07|10428
1595614200|2020-07-24 18:10:00|55.075|55.075|55.05|55.05|8617
1595614500|2020-07-24 18:15:00|55.05|55.07|55.04|55.05|18500
1595614800|2020-07-24 18:20:00|55.053|55.055|55.02|55.04|8652
1595615100|2020-07-24 18:25:00|55.04|55.055|55.03|55.035|9786
1595615400|2020-07-24 18:30:00|55.035|55.04|55.02|55.02|10849
1595615700|2020-07-24 18:35:00|55.03|55.03|54.98|54.995|9168
1595616000|2020-07-24 18:40:00|54.995|55.01|54.99|55|5723
1595616300|2020-07-24 18:45:00|55|55|55|55|3308
1595616600|2020-07-24 18:50:00|55|55.06|55|55.06|8289
1595616900|2020-07-24 18:55:00|55.06|55.15|55.05|55.12|6690
1595617200|2020-07-24 19:00:00|55.09|55.11|55.07|55.1|2454
1595617500|2020-07-24 19:05:00|55.1|55.13|55.095|55.12|2618
1595617800|2020-07-24 19:10:00|55.1|55.12|55.09|55.1|2722
1595618100|2020-07-24 19:15:00|55.1|55.1|55.01|55.03|9157
1595618400|2020-07-24 19:20:00|55.04|55.06|55.04|55.04|4720
1595618700|2020-07-24 19:25:00|55.02|55.03|55.01|55.01|4223
1595619000|2020-07-24 19:30:00|55.01|55.06|55.01|55.05|15655
1595619300|2020-07-24 19:35:00|55.05|55.095|55.045|55.08|9073
1595619600|2020-07-24 19:40:00|55.085|55.1|55.07|55.07|3951
1595619900|2020-07-24 19:45:00|55.05|55.09|55.05|55.08|6437
1595620200|2020-07-24 19:50:00|55.08|55.095|55.05|55.085|20383
1595620500|2020-07-24 19:55:00|55.07|55.09|55.05|55.069|18940
1595620800|2020-07-24 20:00:00|55.06|55.06|55.06|55.06|14156
1595621700|2020-07-24 20:15:00|55.06|55.06|55.06|55.06|0
1595621700|2020-07-24 20:15:00|55.06|55.06|55.06|55.06|0