1590578400|2020-05-27 11:20:00|37.7|37.71|37.7|37.71|0
1590579300|2020-05-27 11:35:00|37.6|37.6|37.6|37.6|0
1590579600|2020-05-27 11:40:00|37.57|37.59|37.57|37.59|0
1590580500|2020-05-27 11:55:00|37.73|37.73|37.73|37.73|0
1590581400|2020-05-27 12:10:00|37.66|37.66|37.65|37.65|0
1590581700|2020-05-27 12:15:00|37.57|37.61|37.55|37.55|0
1590582300|2020-05-27 12:25:00|37.56|37.56|37.56|37.56|0
1590582900|2020-05-27 12:35:00|37.72|37.72|37.71|37.71|0
1590583200|2020-05-27 12:40:00|37.67|37.67|37.67|37.67|0
1590583800|2020-05-27 12:50:00|37.73|37.73|37.73|37.73|0
1590584700|2020-05-27 13:05:00|37.75|37.75|37.7|37.7|0
1590585000|2020-05-27 13:10:00|37.69|37.69|37.69|37.69|0
1590585300|2020-05-27 13:15:00|37.58|37.72|37.58|37.72|0
1590585900|2020-05-27 13:25:00|37.72|37.72|37.72|37.72|0
1590586200|2020-05-27 13:30:00|37.76|37.856|37.71|37.8|144229
1590586500|2020-05-27 13:35:00|37.83|37.85|37.72|37.73|27874
1590586800|2020-05-27 13:40:00|37.72|37.78|37.66|37.7|109901
1590587100|2020-05-27 13:45:00|37.69|37.695|37.38|37.411|63313
1590587400|2020-05-27 13:50:00|37.41|37.49|37.29|37.309|29650
1590587700|2020-05-27 13:55:00|37.25|37.31|37.21|37.28|19256
1590588000|2020-05-27 14:00:00|37.27|37.31|37.19|37.28|43500
1590588300|2020-05-27 14:05:00|37.29|37.34|37.23|37.34|48171
1590588600|2020-05-27 14:10:00|37.36|37.55|37.36|37.52|67641
1590588900|2020-05-27 14:15:00|37.53|37.63|37.52|37.61|36169
1590589200|2020-05-27 14:20:00|37.64|37.64|37.39|37.44|22957
1590589500|2020-05-27 14:25:00|37.43|37.51|37.38|37.38|23247
1590589800|2020-05-27 14:30:00|37.37|37.37|37.13|37.13|27050
1590590100|2020-05-27 14:35:00|37.11|37.2|37.1|37.1|52118
1590590400|2020-05-27 14:40:00|37.08|37.12|36.97|37.11|28156
1590590700|2020-05-27 14:45:00|37.105|37.11|36.89|36.89|20878
1590591000|2020-05-27 14:50:00|36.89|37.05|36.88|37|36822
1590591300|2020-05-27 14:55:00|36.94|37.08|36.93|37.06|20199
1590591600|2020-05-27 15:00:00|37.08|37.17|37.05|37.135|30025
1590591900|2020-05-27 15:05:00|37.11|37.302|37.11|37.18|33231
1590592200|2020-05-27 15:10:00|37.12|37.15|37.045|37.045|22997
1590592500|2020-05-27 15:15:00|37|37.1|36.9|37.1|66726
1590592800|2020-05-27 15:20:00|37.08|37.09|36.95|36.98|27922
1590593100|2020-05-27 15:25:00|36.99|37.08|36.97|37.08|26838
1590593400|2020-05-27 15:30:00|37.05|37.31|37.05|37.29|132157
1590593700|2020-05-27 15:35:00|37.29|37.31|37.08|37.16|44973
1590594000|2020-05-27 15:40:00|37.142|37.15|37.07|37.12|27111
1590594300|2020-05-27 15:45:00|37.11|37.173|37.11|37.173|19565
1590594600|2020-05-27 15:50:00|37.16|37.18|37.11|37.115|430638
1590594900|2020-05-27 15:55:00|37.11|37.186|37.1|37.17|24738
1590595200|2020-05-27 16:00:00|37.17|37.245|37.15|37.232|12144
1590595500|2020-05-27 16:05:00|37.23|37.27|37.21|37.27|20880
1590595800|2020-05-27 16:10:00|37.285|37.285|37.23|37.24|10530
1590596100|2020-05-27 16:15:00|37.25|37.285|37.24|37.265|17416
1590596400|2020-05-27 16:20:00|37.27|37.29|37.234|37.26|12356
1590596700|2020-05-27 16:25:00|37.26|37.35|37.25|37.25|30309
1590597000|2020-05-27 16:30:00|37.26|37.28|37.24|37.28|12723
1590597300|2020-05-27 16:35:00|37.275|37.285|37.25|37.27|21016
1590597600|2020-05-27 16:40:00|37.255|37.291|37.22|37.23|18425
1590597900|2020-05-27 16:45:00|37.226|37.28|37.22|37.27|17467
1590598200|2020-05-27 16:50:00|37.265|37.28|37.23|37.235|19922
1590598500|2020-05-27 16:55:00|37.23|37.23|37.18|37.185|24796
1590598800|2020-05-27 17:00:00|37.184|37.22|37.105|37.19|19442
1590599100|2020-05-27 17:05:00|37.19|37.205|37.165|37.167|19271
1590599400|2020-05-27 17:10:00|37.17|37.19|37.15|37.17|17315
1590599700|2020-05-27 17:15:00|37.17|37.18|37.14|37.14|27118
1590600000|2020-05-27 17:20:00|37.15|37.162|37.125|37.125|18108
1590600300|2020-05-27 17:25:00|37.125|37.135|37.075|37.09|25428
1590600600|2020-05-27 17:30:00|37.1|37.1|37|37.01|20548
1590600900|2020-05-27 17:35:00|37.01|37.07|36.99|37.07|22465
1590601200|2020-05-27 17:40:00|37.07|37.115|37.06|37.115|29938
1590601500|2020-05-27 17:45:00|37.12|37.12|37.075|37.115|17127
1590601800|2020-05-27 17:50:00|37.12|37.12|37.09|37.09|25812
1590602100|2020-05-27 17:55:00|37.08|37.09|37.06|37.09|15511
1590602400|2020-05-27 18:00:00|37.08|37.143|37.075|37.12|21684
1590602700|2020-05-27 18:05:00|37.12|37.14|37.09|37.13|16664
1590603000|2020-05-27 18:10:00|37.13|37.23|37.121|37.205|29506
1590603300|2020-05-27 18:15:00|37.205|37.215|37.2|37.21|25771
1590603600|2020-05-27 18:20:00|37.21|37.23|37.15|37.207|25084
1590603900|2020-05-27 18:25:00|37.21|37.21|37.14|37.175|30298
1590604200|2020-05-27 18:30:00|37.175|37.175|37.12|37.165|46246
1590604500|2020-05-27 18:35:00|37.16|37.16|37.12|37.12|24776
1590604800|2020-05-27 18:40:00|37.11|37.14|37.11|37.13|22179
1590605100|2020-05-27 18:45:00|37.13|37.13|37.1|37.111|19943
1590605400|2020-05-27 18:50:00|37.12|37.14|37.12|37.13|25330
1590605700|2020-05-27 18:55:00|37.131|37.175|37.12|37.16|22504
1590606000|2020-05-27 19:00:00|37.15|37.17|37.13|37.165|23353
1590606300|2020-05-27 19:05:00|37.165|37.17|37.15|37.16|21877
1590606600|2020-05-27 19:10:00|37.155|37.21|37.155|37.185|32268
1590606900|2020-05-27 19:15:00|37.185|37.205|37.18|37.205|28845
1590607200|2020-05-27 19:20:00|37.207|37.27|37.2|37.266|39992
1590607500|2020-05-27 19:25:00|37.26|37.3|37.24|37.265|32514
1590607800|2020-05-27 19:30:00|37.26|37.26|37.22|37.235|37151
1590608100|2020-05-27 19:35:00|37.24|37.275|37.225|37.23|34394
1590608400|2020-05-27 19:40:00|37.21|37.27|37.21|37.24|45764
1590608700|2020-05-27 19:45:00|37.25|37.31|37.25|37.29|41647
1590609000|2020-05-27 19:50:00|37.3|37.31|37.25|37.25|47325
1590609300|2020-05-27 19:55:00|37.255|37.3|37.23|37.27|71840
1590609600|2020-05-27 20:00:00|37.26|37.27|37.26|37.26|0
1590610500|2020-05-27 20:15:00|37.26|37.26|37.26|37.26|0
1590653700|2020-05-28 08:15:00|37.65|37.65|37.65|37.65|0
1590654300|2020-05-28 08:25:00|37.65|37.65|37.65|37.65|0
1590654600|2020-05-28 08:30:00|37.65|37.65|37.65|37.65|0
1590654900|2020-05-28 08:35:00|37.58|37.58|37.58|37.58|0
1590658200|2020-05-28 09:30:00|37.65|37.65|37.65|37.65|0
1590663600|2020-05-28 11:00:00|37.75|37.75|37.75|37.75|0
1590663900|2020-05-28 11:05:00|37.85|37.85|37.85|37.85|0
1590664800|2020-05-28 11:20:00|37.77|37.77|37.77|37.77|0
1590666900|2020-05-28 11:55:00|37.85|37.85|37.85|37.85|0
1590668100|2020-05-28 12:15:00|37.75|37.75|37.75|37.75|0
1590668700|2020-05-28 12:25:00|37.71|37.71|37.71|37.71|0
1590670200|2020-05-28 12:50:00|37.83|37.84|37.83|37.84|0
1590671400|2020-05-28 13:10:00|37.89|37.97|37.89|37.97|0
1590671700|2020-05-28 13:15:00|37.99|38.02|37.99|38.02|0
1590672000|2020-05-28 13:20:00|38.04|38.04|38.04|38.04|0
1590672300|2020-05-28 13:25:00|37.95|38.02|37.95|38.02|0
1590672600|2020-05-28 13:30:00|38.05|38.1|37.69|37.8|175451
1590672900|2020-05-28 13:35:00|37.79|37.83|37.61|37.61|73353
1590673200|2020-05-28 13:40:00|37.62|37.78|37.56|37.75|87646
1590673500|2020-05-28 13:45:00|37.75|37.81|37.69|37.75|58108
1590673800|2020-05-28 13:50:00|37.75|37.89|37.73|37.87|66926
1590674100|2020-05-28 13:55:00|37.88|37.98|37.85|37.97|43409
1590674400|2020-05-28 14:00:00|37.97|37.97|37.78|37.78|34259
1590674700|2020-05-28 14:05:00|37.78|37.89|37.78|37.8|32194
1590675000|2020-05-28 14:10:00|37.78|37.85|37.74|37.79|31501
1590675300|2020-05-28 14:15:00|37.79|37.8|37.68|37.73|54843
1590675600|2020-05-28 14:20:00|37.72|37.83|37.7|37.78|37541
1590675900|2020-05-28 14:25:00|37.79|37.9|37.776|37.844|35397
1590676200|2020-05-28 14:30:00|37.85|37.87|37.75|37.86|59339
1590676500|2020-05-28 14:35:00|37.86|38.01|37.86|37.99|37463
1590676800|2020-05-28 14:40:00|38.018|38.1|37.98|38.1|28328
1590677100|2020-05-28 14:45:00|38.1|38.12|38.03|38.06|29792
1590677400|2020-05-28 14:50:00|38.07|38.08|37.935|37.965|21351
1590677700|2020-05-28 14:55:00|37.94|37.97|37.91|37.94|45011
1590678000|2020-05-28 15:00:00|37.9|37.97|37.83|37.94|42209
1590678300|2020-05-28 15:05:00|37.94|38.06|37.84|37.88|71318
1590678600|2020-05-28 15:10:00|37.87|37.91|37.85|37.87|27468
1590678900|2020-05-28 15:15:00|37.86|38.02|37.86|38.02|41230
1590679200|2020-05-28 15:20:00|38.02|38.03|37.93|37.95|46641
1590679500|2020-05-28 15:25:00|37.95|37.98|37.903|37.97|51670
1590679800|2020-05-28 15:30:00|37.96|37.99|37.91|37.92|149642
1590680100|2020-05-28 15:35:00|37.915|37.915|37.81|37.81|36378
1590680400|2020-05-28 15:40:00|37.8|37.81|37.725|37.745|48571
1590680700|2020-05-28 15:45:00|37.75|37.84|37.74|37.82|30778
1590681000|2020-05-28 15:50:00|37.815|37.85|37.76|37.81|21667
1590681300|2020-05-28 15:55:00|37.81|37.84|37.803|37.815|20778
1590681600|2020-05-28 16:00:00|37.82|37.85|37.795|37.805|17709
1590681900|2020-05-28 16:05:00|37.81|37.845|37.805|37.845|25962
1590682200|2020-05-28 16:10:00|37.84|37.94|37.84|37.91|27793
1590682500|2020-05-28 16:15:00|37.91|37.92|37.865|37.89|16397
1590682800|2020-05-28 16:20:00|37.91|37.926|37.865|37.875|26049
1590683100|2020-05-28 16:25:00|37.875|37.9|37.86|37.86|19912
1590683400|2020-05-28 16:30:00|37.86|37.88|37.825|37.87|22458
1590683700|2020-05-28 16:35:00|37.87|37.99|37.87|37.98|11569
1590684000|2020-05-28 16:40:00|37.979|38.03|37.96|38.03|19158
1590684300|2020-05-28 16:45:00|38.038|38.04|37.985|38.02|14782
1590684600|2020-05-28 16:50:00|38.03|38.03|37.99|37.99|26218
1590684900|2020-05-28 16:55:00|38|38.02|37.98|38.02|11648
1590685200|2020-05-28 17:00:00|38.02|38.05|38.01|38.03|7018
1590685500|2020-05-28 17:05:00|38.04|38.05|38|38.03|35891
1590685800|2020-05-28 17:10:00|38.03|38.07|38.012|38.04|13520
1590686100|2020-05-28 17:15:00|38.04|38.065|37.99|37.99|51502
1590686400|2020-05-28 17:20:00|37.995|38.01|37.97|37.98|14700
1590686700|2020-05-28 17:25:00|37.99|37.99|37.94|37.96|26607
1590687000|2020-05-28 17:30:00|37.95|37.96|37.93|37.94|24042
1590687300|2020-05-28 17:35:00|37.935|37.97|37.93|37.945|9273
1590687600|2020-05-28 17:40:00|37.94|37.96|37.92|37.93|16318
1590687900|2020-05-28 17:45:00|37.94|37.98|37.9|37.91|24295
1590688200|2020-05-28 17:50:00|37.9|37.91|37.88|37.88|34148
1590688500|2020-05-28 17:55:00|37.9|37.95|37.89|37.91|42834
1590688800|2020-05-28 18:00:00|37.91|37.95|37.91|37.93|12527
1590689100|2020-05-28 18:05:00|37.92|37.965|37.905|37.905|15965
1590689400|2020-05-28 18:10:00|37.9|37.93|37.89|37.93|15737
1590689700|2020-05-28 18:15:00|37.94|37.96|37.91|37.91|16270
1590690000|2020-05-28 18:20:00|37.91|37.94|37.89|37.932|17499
1590690300|2020-05-28 18:25:00|37.935|37.946|37.875|37.885|18222
1590690600|2020-05-28 18:30:00|37.89|37.95|37.89|37.94|15927
1590690900|2020-05-28 18:35:00|37.96|37.99|37.93|37.96|16731
1590691200|2020-05-28 18:40:00|37.97|37.976|37.895|37.897|15891
1590691500|2020-05-28 18:45:00|37.9|37.92|37.87|37.89|17757
1590691800|2020-05-28 18:50:00|37.89|37.92|37.85|37.85|23293
1590692100|2020-05-28 18:55:00|37.85|37.93|37.85|37.93|23603
1590692400|2020-05-28 19:00:00|37.92|37.967|37.92|37.967|14638
1590692700|2020-05-28 19:05:00|37.97|37.97|37.92|37.965|14218
1590693000|2020-05-28 19:10:00|37.965|38.05|37.965|38.04|28809
1590693300|2020-05-28 19:15:00|38.04|38.06|37.89|37.89|29408
1590693600|2020-05-28 19:20:00|37.88|37.9|37.78|37.78|66425
1590693900|2020-05-28 19:25:00|37.78|37.83|37.77|37.77|29344
1590694200|2020-05-28 19:30:00|37.76|37.795|37.7|37.76|41635
1590694500|2020-05-28 19:35:00|37.755|37.78|37.681|37.75|43735
1590694800|2020-05-28 19:40:00|37.75|37.755|37.66|37.7|36822
1590695100|2020-05-28 19:45:00|37.7|37.72|37.52|37.55|167652
1590695400|2020-05-28 19:50:00|37.5|37.55|37.37|37.53|105352
1590695700|2020-05-28 19:55:00|37.53|37.62|37.44|37.44|161979
1590696000|2020-05-28 20:00:00|37.45|37.45|37.44|37.44|0
1590696900|2020-05-28 20:15:00|37.44|37.44|37.44|37.44|0
1590697200|2020-05-28 20:20:00|37.4|37.4|37.4|37.4|0
1590705900|2020-05-28 22:45:00|37.6|37.6|37.6|37.6|0
1590706200|2020-05-28 22:50:00|37.6|37.6|37.6|37.6|0
1590708600|2020-05-28 23:30:00|38|38|38|38|0
1590743400|2020-05-29 09:10:00|37.4|37.4|37.4|37.4|0
1590743700|2020-05-29 09:15:00|37.52|37.52|37.52|37.52|0
1590747600|2020-05-29 10:20:00|37.53|37.53|37.53|37.53|0
1590750600|2020-05-29 11:10:00|37.55|37.58|37.55|37.58|0
1590753000|2020-05-29 11:50:00|37.63|37.63|37.63|37.63|0
1590755400|2020-05-29 12:30:00|37.92|37.92|37.91|37.91|0
1590755700|2020-05-29 12:35:00|37.76|37.76|37.76|37.76|0
1590756600|2020-05-29 12:50:00|37.73|37.73|37.73|37.73|0
1590757500|2020-05-29 13:05:00|37.77|37.77|37.74|37.74|0
1590757800|2020-05-29 13:10:00|37.78|37.78|37.64|37.64|0
1590758100|2020-05-29 13:15:00|37.6|37.62|37.6|37.62|0
1590758400|2020-05-29 13:20:00|37.54|37.54|37.54|37.54|0
1590758700|2020-05-29 13:25:00|37.52|37.52|37.52|37.52|0
1590759000|2020-05-29 13:30:00|37.48|37.48|37.3|37.34|100484
1590759300|2020-05-29 13:35:00|37.33|37.44|37.31|37.38|20474
1590759600|2020-05-29 13:40:00|37.36|37.43|37.31|37.43|12948
1590759900|2020-05-29 13:45:00|37.42|37.53|37.39|37.41|21394
1590760200|2020-05-29 13:50:00|37.41|37.52|37.41|37.47|13800
1590760500|2020-05-29 13:55:00|37.46|37.47|37.34|37.37|25884
1590760800|2020-05-29 14:00:00|37.38|37.39|37.29|37.31|27092
1590761100|2020-05-29 14:05:00|37.31|37.37|37.21|37.22|37187
1590761400|2020-05-29 14:10:00|37.23|37.41|37.21|37.407|30121
1590761700|2020-05-29 14:15:00|37.4|37.53|37.36|37.53|35260
1590762000|2020-05-29 14:20:00|37.52|37.6|37.46|37.51|53941
1590762300|2020-05-29 14:25:00|37.5|37.51|37.3|37.33|28222
1590762600|2020-05-29 14:30:00|37.36|37.41|37.27|37.28|54149
1590762900|2020-05-29 14:35:00|37.27|37.34|37.19|37.205|47921
1590763200|2020-05-29 14:40:00|37.209|37.24|37.15|37.22|60075
1590763500|2020-05-29 14:45:00|37.23|37.24|37.14|37.18|19366
1590763800|2020-05-29 14:50:00|37.19|37.26|37.15|37.16|39626
1590764100|2020-05-29 14:55:00|37.16|37.23|37.13|37.17|25072
1590764400|2020-05-29 15:00:00|37.17|37.318|37.17|37.22|16797
1590764700|2020-05-29 15:05:00|37.21|37.29|37.17|37.21|22318
1590765000|2020-05-29 15:10:00|37.18|37.32|37.18|37.319|25184
1590765300|2020-05-29 15:15:00|37.3|37.32|37.23|37.3|27770
1590765600|2020-05-29 15:20:00|37.29|37.33|37.25|37.25|25140
1590765900|2020-05-29 15:25:00|37.25|37.34|37.23|37.28|25415
1590766200|2020-05-29 15:30:00|37.26|37.44|37.25|37.36|213214
1590766500|2020-05-29 15:35:00|37.36|37.41|37.27|37.377|14691
1590766800|2020-05-29 15:40:00|37.38|37.41|37.28|37.31|13273
1590767100|2020-05-29 15:45:00|37.31|37.31|37.23|37.28|8415
1590767400|2020-05-29 15:50:00|37.28|37.3|37.22|37.22|8225
1590767700|2020-05-29 15:55:00|37.22|37.24|37.17|37.19|14483
1590768000|2020-05-29 16:00:00|37.19|37.235|37.18|37.232|19298
1590768300|2020-05-29 16:05:00|37.235|37.235|37.16|37.185|13536
1590768600|2020-05-29 16:10:00|37.18|37.2|37.18|37.18|3313
1590768900|2020-05-29 16:15:00|37.17|37.19|37.1|37.19|8806
1590769200|2020-05-29 16:20:00|37.19|37.19|37.14|37.15|13174
1590769500|2020-05-29 16:25:00|37.14|37.21|37.14|37.21|18506
1590769800|2020-05-29 16:30:00|37.19|37.19|37.16|37.17|10246
1590770100|2020-05-29 16:35:00|37.15|37.19|37.11|37.18|12784
1590770400|2020-05-29 16:40:00|37.17|37.2|37.13|37.14|15580
1590770700|2020-05-29 16:45:00|37.12|37.15|37.075|37.09|38062
1590771000|2020-05-29 16:50:00|37.1|37.1|36.97|37.02|40056
1590771300|2020-05-29 16:55:00|37.02|37.26|36.99|37.24|28480
1590771600|2020-05-29 17:00:00|37.24|37.24|37.11|37.116|25126
1590771900|2020-05-29 17:05:00|37.13|37.13|37.04|37.06|27147
1590772200|2020-05-29 17:10:00|37.06|37.15|37.05|37.105|22544
1590772500|2020-05-29 17:15:00|37.11|37.13|37.06|37.11|27594
1590772800|2020-05-29 17:20:00|37.12|37.12|37.07|37.08|25273
1590773100|2020-05-29 17:25:00|37.07|37.07|37.04|37.044|35794
1590773400|2020-05-29 17:30:00|37.045|37.11|37.03|37.03|20843
1590773700|2020-05-29 17:35:00|37.02|37.025|36.98|36.995|28169
1590774000|2020-05-29 17:40:00|36.99|37.04|36.985|36.99|20984
1590774300|2020-05-29 17:45:00|36.99|37.017|36.98|36.98|6879
1590774600|2020-05-29 17:50:00|36.98|37.015|36.98|37.005|10027
1590774900|2020-05-29 17:55:00|37.01|37.03|36.99|37.015|13632
1590775200|2020-05-29 18:00:00|37.01|37.08|37.002|37.03|12813
1590775500|2020-05-29 18:05:00|37.03|37.16|37.012|37.16|43460
1590775800|2020-05-29 18:10:00|37.167|37.19|37.12|37.12|9513
1590776100|2020-05-29 18:15:00|37.12|37.2|37.115|37.2|11325
1590776400|2020-05-29 18:20:00|37.22|37.28|37.19|37.27|11204
1590776700|2020-05-29 18:25:00|37.265|37.37|37.265|37.331|14491
1590777000|2020-05-29 18:30:00|37.34|37.37|37.31|37.36|15017
1590777300|2020-05-29 18:35:00|37.36|37.39|37.23|37.29|82433
1590777600|2020-05-29 18:40:00|37.28|37.32|37.24|37.24|25796
1590777900|2020-05-29 18:45:00|37.25|37.27|37.15|37.15|20518
1590778200|2020-05-29 18:50:00|37.145|37.15|36.96|37.09|50455
1590778500|2020-05-29 18:55:00|37.1|37.43|37.07|37.43|31169
1590778800|2020-05-29 19:00:00|37.45|37.57|37.43|37.565|26597
1590779100|2020-05-29 19:05:00|37.54|37.56|37.49|37.54|22651
1590779400|2020-05-29 19:10:00|37.53|37.6|37.45|37.46|30251
1590779700|2020-05-29 19:15:00|37.456|37.535|37.455|37.535|26510
1590780000|2020-05-29 19:20:00|37.55|37.62|37.51|37.62|17660
1590780300|2020-05-29 19:25:00|37.6|37.6|37.44|37.46|20409
1590780600|2020-05-29 19:30:00|37.47|37.55|37.41|37.447|32789
1590780900|2020-05-29 19:35:00|37.45|37.47|37.39|37.44|27644
1590781200|2020-05-29 19:40:00|37.445|37.48|37.41|37.48|42735
1590781500|2020-05-29 19:45:00|37.47|37.5|37.4|37.4|47420
1590781800|2020-05-29 19:50:00|37.4|37.57|37.4|37.53|46938
1590782100|2020-05-29 19:55:00|37.53|37.58|37.51|37.58|114798
1590782400|2020-05-29 20:00:00|37.58|37.58|37.58|37.58|0
1590783300|2020-05-29 20:15:00|37.58|37.58|37.58|37.58|0
1590784500|2020-05-29 20:35:00|37.58|37.58|37.58|37.58|0
1590786600|2020-05-29 21:10:00|37.9|37.9|37.9|37.9|0
1590999300|2020-06-01 08:15:00|38.16|38.16|38.12|38.12|0
1591012200|2020-06-01 11:50:00|38.02|38.02|38.02|38.02|0
1591013400|2020-06-01 12:10:00|38.13|38.13|38.13|38.13|0
1591013700|2020-06-01 12:15:00|38|38|38|38|0
1591014900|2020-06-01 12:35:00|37.95|37.95|37.95|37.95|0
1591015800|2020-06-01 12:50:00|37.94|37.94|37.91|37.91|0
1591016400|2020-06-01 13:00:00|37.9|37.9|37.9|37.9|0
1591017300|2020-06-01 13:15:00|37.89|37.89|37.89|37.89|0
1591017600|2020-06-01 13:20:00|37.83|37.83|37.83|37.83|0
1591017900|2020-06-01 13:25:00|37.85|37.86|37.85|37.86|0
1591018200|2020-06-01 13:30:00|37.99|38.03|37.89|37.95|157783
1591018500|2020-06-01 13:35:00|37.93|38.04|37.92|38.02|30090
1591018800|2020-06-01 13:40:00|38.03|38.115|38.01|38.09|32757
1591019100|2020-06-01 13:45:00|38.07|38.11|38.04|38.09|33175
1591019400|2020-06-01 13:50:00|38.08|38.13|38.03|38.06|42692
1591019700|2020-06-01 13:55:00|38.075|38.095|38.03|38.04|23206
1591020000|2020-06-01 14:00:00|38.05|38.08|37.93|37.95|44705
1591020300|2020-06-01 14:05:00|37.95|38.1|37.945|38.09|29912
1591020600|2020-06-01 14:10:00|38.095|38.22|38.08|38.21|33792
1591020900|2020-06-01 14:15:00|38.19|38.285|38.19|38.27|20985
1591021200|2020-06-01 14:20:00|38.27|38.39|38.26|38.36|57092
1591021500|2020-06-01 14:25:00|38.36|38.38|38.29|38.33|29189
1591021800|2020-06-01 14:30:00|38.36|38.4|38.32|38.38|23188
1591022100|2020-06-01 14:35:00|38.365|38.382|38.27|38.3|19469
1591022400|2020-06-01 14:40:00|38.305|38.362|38.29|38.36|18102
1591022700|2020-06-01 14:45:00|38.38|38.38|38.31|38.36|17836
1591023000|2020-06-01 14:50:00|38.355|38.355|38.255|38.35|20140
1591023300|2020-06-01 14:55:00|38.36|38.385|38.26|38.29|80150
1591023600|2020-06-01 15:00:00|38.3|38.33|38.15|38.16|49124
1591023900|2020-06-01 15:05:00|38.15|38.27|38.12|38.19|53950
1591024200|2020-06-01 15:10:00|38.185|38.27|38.13|38.25|53921
1591024500|2020-06-01 15:15:00|38.25|38.37|38.185|38.34|44181
1591024800|2020-06-01 15:20:00|38.33|38.36|38.27|38.3|29435
1591025100|2020-06-01 15:25:00|38.29|38.3|38.19|38.25|45541
1591025400|2020-06-01 15:30:00|38.24|38.34|38.195|38.34|49015
1591025700|2020-06-01 15:35:00|38.34|38.35|38.27|38.34|59191
1591026000|2020-06-01 15:40:00|38.34|38.34|38.3|38.325|24645
1591026300|2020-06-01 15:45:00|38.32|38.39|38.3|38.38|11096
1591026600|2020-06-01 15:50:00|38.37|38.39|38.35|38.36|6542
1591026900|2020-06-01 15:55:00|38.35|38.36|38.303|38.325|20910
1591027200|2020-06-01 16:00:00|38.325|38.405|38.31|38.405|22267
1591027500|2020-06-01 16:05:00|38.405|38.441|38.4|38.409|18629
1591027800|2020-06-01 16:10:00|38.405|38.43|38.39|38.41|15035
1591028100|2020-06-01 16:15:00|38.42|38.44|38.405|38.43|31943
1591028400|2020-06-01 16:20:00|38.435|38.435|38.39|38.395|18254
1591028700|2020-06-01 16:25:00|38.39|38.393|38.305|38.33|27009
1591029000|2020-06-01 16:30:00|38.325|38.36|38.31|38.355|11285
1591029300|2020-06-01 16:35:00|38.35|38.365|38.321|38.34|15205
1591029600|2020-06-01 16:40:00|38.34|38.371|38.325|38.335|13671
1591029900|2020-06-01 16:45:00|38.335|38.37|38.325|38.35|10857
1591030200|2020-06-01 16:50:00|38.355|38.39|38.345|38.38|234315
1591030500|2020-06-01 16:55:00|38.38|38.39|38.34|38.365|51081
1591030800|2020-06-01 17:00:00|38.365|38.4|38.355|38.39|24091
1591031100|2020-06-01 17:05:00|38.39|38.445|38.37|38.401|38684
1591031400|2020-06-01 17:10:00|38.4|38.48|38.39|38.48|58510
1591031700|2020-06-01 17:15:00|38.47|38.52|38.45|38.51|20757
1591032000|2020-06-01 17:20:00|38.515|38.53|38.5|38.5|11605
1591032300|2020-06-01 17:25:00|38.51|38.54|38.49|38.49|9784
1591032600|2020-06-01 17:30:00|38.49|38.52|38.475|38.495|14746
1591032900|2020-06-01 17:35:00|38.48|38.52|38.48|38.5|12680
1591033200|2020-06-01 17:40:00|38.5|38.575|38.49|38.56|19001
1591033500|2020-06-01 17:45:00|38.555|38.58|38.54|38.568|16057
1591033800|2020-06-01 17:50:00|38.57|38.58|38.51|38.515|12629
1591034100|2020-06-01 17:55:00|38.52|38.545|38.52|38.54|18386
1591034400|2020-06-01 18:00:00|38.535|38.535|38.49|38.505|17557
1591034700|2020-06-01 18:05:00|38.5|38.545|38.5|38.545|13257
1591035000|2020-06-01 18:10:00|38.54|38.555|38.495|38.51|23648
1591035300|2020-06-01 18:15:00|38.52|38.535|38.51|38.52|18726
1591035600|2020-06-01 18:20:00|38.52|38.54|38.52|38.53|14527
1591035900|2020-06-01 18:25:00|38.525|38.525|38.43|38.44|26414
1591036200|2020-06-01 18:30:00|38.43|38.43|38.359|38.385|50715
1591036500|2020-06-01 18:35:00|38.385|38.42|38.354|38.402|39767
1591036800|2020-06-01 18:40:00|38.405|38.43|38.4|38.429|14739
1591037100|2020-06-01 18:45:00|38.43|38.53|38.425|38.525|13186
1591037400|2020-06-01 18:50:00|38.526|38.555|38.526|38.55|13938
1591037700|2020-06-01 18:55:00|38.55|38.57|38.53|38.56|22905
1591038000|2020-06-01 19:00:00|38.56|38.59|38.55|38.584|11642
1591038300|2020-06-01 19:05:00|38.58|38.6|38.53|38.59|25287
1591038600|2020-06-01 19:10:00|38.595|38.595|38.54|38.57|21535
1591038900|2020-06-01 19:15:00|38.575|38.62|38.57|38.59|26764
1591039200|2020-06-01 19:20:00|38.6|38.63|38.58|38.61|24996
1591039500|2020-06-01 19:25:00|38.62|38.65|38.62|38.638|12833
1591039800|2020-06-01 19:30:00|38.635|38.71|38.635|38.68|40232
1591040100|2020-06-01 19:35:00|38.68|38.68|38.605|38.628|30137
1591040400|2020-06-01 19:40:00|38.63|38.63|38.59|38.6|24108
1591040700|2020-06-01 19:45:00|38.61|38.66|38.575|38.59|49084
1591041000|2020-06-01 19:50:00|38.58|38.62|38.565|38.62|33135
1591041300|2020-06-01 19:55:00|38.62|38.68|38.62|38.64|89999
1591041600|2020-06-01 20:00:00|38.66|38.66|38.66|38.66|0
1591042500|2020-06-01 20:15:00|38.66|38.66|38.66|38.66|0
1591042800|2020-06-01 20:20:00|38.66|38.66|38.66|38.66|0
1591085700|2020-06-02 08:15:00|39|39|39|39|0
1591092600|2020-06-02 10:10:00|39.85|39.85|39.85|39.85|0
1591093200|2020-06-02 10:20:00|39.81|39.81|39.81|39.81|0
1591094400|2020-06-02 10:40:00|39.91|39.91|39.9|39.91|0
1591095900|2020-06-02 11:05:00|39.98|39.98|39.98|39.98|0
1591096500|2020-06-02 11:15:00|39.98|40|39.98|40|0
1591096800|2020-06-02 11:20:00|40.04|40.04|40.04|40.04|0
1591097100|2020-06-02 11:25:00|40.05|40.05|40.05|40.05|0
1591097700|2020-06-02 11:35:00|39.91|39.91|39.91|39.91|0
1591098600|2020-06-02 11:50:00|39.92|39.92|39.92|39.92|0
1591100700|2020-06-02 12:25:00|39.84|39.84|39.84|39.84|0
1591102200|2020-06-02 12:50:00|39.9|39.9|39.9|39.9|0
1591102800|2020-06-02 13:00:00|39.67|39.67|39.67|39.67|0
1591103100|2020-06-02 13:05:00|39.76|39.76|39.76|39.76|0
1591103400|2020-06-02 13:10:00|39.84|39.87|39.84|39.87|0
1591103700|2020-06-02 13:15:00|39.91|39.91|39.79|39.79|0
1591104000|2020-06-02 13:20:00|39.78|39.8|39.78|39.8|0
1591104300|2020-06-02 13:25:00|39.76|39.79|39.76|39.79|0
1591104600|2020-06-02 13:30:00|39.8|39.9|39.77|39.83|136070
1591104900|2020-06-02 13:35:00|39.83|39.84|39.62|39.7|56663
1591105200|2020-06-02 13:40:00|39.7|39.91|39.7|39.83|59821
1591105500|2020-06-02 13:45:00|39.835|39.885|39.72|39.74|148746
1591105800|2020-06-02 13:50:00|39.79|39.93|39.78|39.89|127054
1591106100|2020-06-02 13:55:00|39.89|39.93|39.815|39.84|128641
1591106400|2020-06-02 14:00:00|39.83|39.91|39.82|39.84|46364
1591106700|2020-06-02 14:05:00|39.85|39.9|39.79|39.89|84315
1591107000|2020-06-02 14:10:00|39.88|39.91|39.79|39.79|134608
1591107300|2020-06-02 14:15:00|39.78|39.91|39.71|39.91|136712
1591107600|2020-06-02 14:20:00|39.916|40.02|39.916|39.93|65073
1591107900|2020-06-02 14:25:00|39.92|40.04|39.9|39.95|61696
1591108200|2020-06-02 14:30:00|39.96|39.99|39.79|39.81|59860
1591108500|2020-06-02 14:35:00|39.81|39.9|39.81|39.84|72042
1591108800|2020-06-02 14:40:00|39.83|39.86|39.69|39.7|78800
1591109100|2020-06-02 14:45:00|39.71|39.76|39.54|39.54|91636
1591109400|2020-06-02 14:50:00|39.53|39.68|39.51|39.67|71908
1591109700|2020-06-02 14:55:00|39.68|39.79|39.67|39.74|35835
1591110000|2020-06-02 15:00:00|39.75|39.8|39.62|39.73|32669
1591110300|2020-06-02 15:05:00|39.68|39.73|39.57|39.58|46044
1591110600|2020-06-02 15:10:00|39.59|39.69|39.56|39.56|42980
1591110900|2020-06-02 15:15:00|39.562|39.705|39.55|39.705|62758
1591111200|2020-06-02 15:20:00|39.7|39.71|39.591|39.6|41709
1591111500|2020-06-02 15:25:00|39.61|39.61|39.52|39.56|45671
1591111800|2020-06-02 15:30:00|39.54|39.61|39.5|39.609|139319
1591112100|2020-06-02 15:35:00|39.61|39.66|39.57|39.62|56444
1591112400|2020-06-02 15:40:00|39.62|39.62|39.48|39.48|86383
1591112700|2020-06-02 15:45:00|39.48|39.49|39.405|39.41|87482
1591113000|2020-06-02 15:50:00|39.415|39.415|39.334|39.405|32051
1591113300|2020-06-02 15:55:00|39.405|39.41|39.32|39.355|22588
1591113600|2020-06-02 16:00:00|39.36|39.36|39.27|39.3|64160
1591113900|2020-06-02 16:05:00|39.29|39.3|39.26|39.265|14147
1591114200|2020-06-02 16:10:00|39.26|39.31|39.255|39.3|47874
1591114500|2020-06-02 16:15:00|39.295|39.34|39.295|39.325|23966
1591114800|2020-06-02 16:20:00|39.32|39.348|39.32|39.34|19882
1591115100|2020-06-02 16:25:00|39.34|39.35|39.32|39.34|21780
1591115400|2020-06-02 16:30:00|39.345|39.36|39.34|39.355|12340
1591115700|2020-06-02 16:35:00|39.35|39.36|39.305|39.317|1201419
1591116000|2020-06-02 16:40:00|39.313|39.35|39.295|39.345|26886
1591116300|2020-06-02 16:45:00|39.341|39.39|39.341|39.35|9849
1591116600|2020-06-02 16:50:00|39.34|39.35|39.29|39.29|26600
1591116900|2020-06-02 16:55:00|39.299|39.31|39.29|39.3|17236
1591117200|2020-06-02 17:00:00|39.31|39.31|39.28|39.29|19426
1591117500|2020-06-02 17:05:00|39.295|39.35|39.295|39.35|18732
1591117800|2020-06-02 17:10:00|39.345|39.355|39.325|39.33|17548
1591118100|2020-06-02 17:15:00|39.33|39.36|39.32|39.35|16707
1591118400|2020-06-02 17:20:00|39.34|39.35|39.31|39.31|19076
1591118700|2020-06-02 17:25:00|39.31|39.33|39.291|39.3|22844
1591119000|2020-06-02 17:30:00|39.3|39.32|39.27|39.28|49518
1591119300|2020-06-02 17:35:00|39.28|39.28|39.23|39.23|27441
1591119600|2020-06-02 17:40:00|39.23|39.23|39.18|39.185|55207
1591119900|2020-06-02 17:45:00|39.19|39.19|39.1|39.104|35314
1591120200|2020-06-02 17:50:00|39.11|39.12|39.09|39.103|25805
1591120500|2020-06-02 17:55:00|39.105|39.14|39.1|39.14|15809
1591120800|2020-06-02 18:00:00|39.13|39.165|39.12|39.12|81937
1591121100|2020-06-02 18:05:00|39.13|39.13|39.06|39.065|15334
1591121400|2020-06-02 18:10:00|39.07|39.1|39.065|39.1|23986
1591121700|2020-06-02 18:15:00|39.1|39.13|39.09|39.125|27327
1591122000|2020-06-02 18:20:00|39.121|39.13|39.01|39.02|33244
1591122300|2020-06-02 18:25:00|39.03|39.035|38.97|38.985|46784
1591122600|2020-06-02 18:30:00|38.99|38.99|38.9|38.9|21881
1591122900|2020-06-02 18:35:00|38.905|38.94|38.905|38.93|20999
1591123200|2020-06-02 18:40:00|38.93|39.01|38.91|39|31274
1591123500|2020-06-02 18:45:00|39.005|39.03|39|39|31098
1591123800|2020-06-02 18:50:00|39.005|39.05|39.005|39.05|22923
1591124100|2020-06-02 18:55:00|39.04|39.09|39.04|39.08|31399
1591124400|2020-06-02 19:00:00|39.085|39.085|39.025|39.03|18150
1591124700|2020-06-02 19:05:00|39.04|39.09|39.04|39.075|30796
1591125000|2020-06-02 19:10:00|39.075|39.11|39.075|39.085|36370
1591125300|2020-06-02 19:15:00|39.085|39.11|39.07|39.085|30764
1591125600|2020-06-02 19:20:00|39.09|39.14|39.085|39.125|34014
1591125900|2020-06-02 19:25:00|39.125|39.17|39.12|39.17|51137
1591126200|2020-06-02 19:30:00|39.17|39.175|39.11|39.112|33937
1591126500|2020-06-02 19:35:00|39.115|39.14|39.1|39.13|35233
1591126800|2020-06-02 19:40:00|39.14|39.15|39.1|39.12|104164
1591127100|2020-06-02 19:45:00|39.12|39.17|39.1|39.17|115606
1591127400|2020-06-02 19:50:00|39.18|39.25|39.175|39.25|63964
1591127700|2020-06-02 19:55:00|39.25|39.34|39.24|39.29|115632
1591128000|2020-06-02 20:00:00|39.28|39.28|39.28|39.28|0
1591128900|2020-06-02 20:15:00|39.28|39.28|39.28|39.28|0
1591140300|2020-06-02 23:25:00|39.2|39.2|39.2|39.2|0
1591172100|2020-06-03 08:15:00|40.29|40.29|40.29|40.29|0
1591173300|2020-06-03 08:35:00|40.57|40.57|40.57|40.57|0
1591173900|2020-06-03 08:45:00|40.72|40.72|40.72|40.72|0
1591176000|2020-06-03 09:20:00|40.54|40.54|40.54|40.54|0
1591176900|2020-06-03 09:35:00|40.77|40.77|40.77|40.77|0
1591179000|2020-06-03 10:10:00|40.98|40.98|40.93|40.93|0
1591179900|2020-06-03 10:25:00|40.71|40.71|40.71|40.71|0
1591180200|2020-06-03 10:30:00|40.71|40.71|40.71|40.71|0
1591182600|2020-06-03 11:10:00|40.44|40.44|40.44|40.44|0
1591182900|2020-06-03 11:15:00|40.28|40.28|40.28|40.28|0
1591183800|2020-06-03 11:30:00|40.24|40.24|40.24|40.24|0
1591184700|2020-06-03 11:45:00|40.18|40.18|40.18|40.18|0
1591185300|2020-06-03 11:55:00|40.16|40.16|40.12|40.12|0
1591185900|2020-06-03 12:05:00|40.25|40.25|40.25|40.25|0
1591186200|2020-06-03 12:10:00|40.4|40.4|40.39|40.39|0
1591186500|2020-06-03 12:15:00|40.12|40.41|40.12|40.29|0
1591187700|2020-06-03 12:35:00|40.49|40.55|40.49|40.55|0
1591188000|2020-06-03 12:40:00|40.51|40.52|40.5|40.5|0
1591188300|2020-06-03 12:45:00|40.55|40.55|40.55|40.55|0
1591188600|2020-06-03 12:50:00|40.59|40.59|40.59|40.59|0
1591189200|2020-06-03 13:00:00|40.6|40.65|40.59|40.65|0
1591189800|2020-06-03 13:10:00|40.65|40.65|40.64|40.65|0
1591190100|2020-06-03 13:15:00|40.56|40.56|40.56|40.56|0
1591190400|2020-06-03 13:20:00|40.58|40.58|40.58|40.58|0
1591190700|2020-06-03 13:25:00|40.56|40.56|40.51|40.51|0
1591191000|2020-06-03 13:30:00|40.69|40.83|40.63|40.81|205940
1591191300|2020-06-03 13:35:00|40.82|40.84|40.51|40.6|73563
1591191600|2020-06-03 13:40:00|40.6|40.69|40.517|40.64|49007
1591191900|2020-06-03 13:45:00|40.63|40.63|40.52|40.55|116590
1591192200|2020-06-03 13:50:00|40.55|40.71|40.51|40.52|58350
1591192500|2020-06-03 13:55:00|40.515|40.676|40.5|40.615|45239
1591192800|2020-06-03 14:00:00|40.62|40.84|40.6|40.78|52397
1591193100|2020-06-03 14:05:00|40.79|40.84|40.71|40.72|41780
1591193400|2020-06-03 14:10:00|40.71|40.78|40.69|40.76|45253
1591193700|2020-06-03 14:15:00|40.75|40.925|40.75|40.89|35552
1591194000|2020-06-03 14:20:00|40.87|40.87|40.74|40.82|43324
1591194300|2020-06-03 14:25:00|40.82|40.935|40.81|40.93|31190
1591194600|2020-06-03 14:30:00|40.93|40.98|40.85|40.98|25027
1591194900|2020-06-03 14:35:00|40.93|40.94|40.655|40.7|108938
1591195200|2020-06-03 14:40:00|40.7|40.8|40.7|40.78|39987
1591195500|2020-06-03 14:45:00|40.78|40.82|40.72|40.8|49386
1591195800|2020-06-03 14:50:00|40.79|40.87|40.71|40.855|64127
1591196100|2020-06-03 14:55:00|40.85|40.88|40.79|40.795|79868
1591196400|2020-06-03 15:00:00|40.75|40.93|40.75|40.85|62593
1591196700|2020-06-03 15:05:00|40.87|40.96|40.87|40.96|63278
1591197000|2020-06-03 15:10:00|40.965|41.05|40.94|41.02|50199
1591197300|2020-06-03 15:15:00|41.02|41.05|40.96|40.98|114191
1591197600|2020-06-03 15:20:00|40.97|40.975|40.82|40.86|65826
1591197900|2020-06-03 15:25:00|40.85|40.907|40.77|40.89|68872
1591198200|2020-06-03 15:30:00|40.9|40.97|40.82|40.875|147091
1591198500|2020-06-03 15:35:00|40.87|40.88|40.7|40.72|47107
1591198800|2020-06-03 15:40:00|40.72|40.77|40.7|40.77|433103
1591199100|2020-06-03 15:45:00|40.77|40.81|40.73|40.76|415627
1591199400|2020-06-03 15:50:00|40.75|40.765|40.71|40.747|30943
1591199700|2020-06-03 15:55:00|40.745|40.798|40.73|40.758|12505
1591200000|2020-06-03 16:00:00|40.76|40.78|40.71|40.78|13592
1591200300|2020-06-03 16:05:00|40.77|40.79|40.77|40.79|8462
1591200600|2020-06-03 16:10:00|40.79|40.825|40.78|40.82|12026
1591200900|2020-06-03 16:15:00|40.82|40.82|40.73|40.73|27073
1591201200|2020-06-03 16:20:00|40.735|40.735|40.66|40.665|8962
1591201500|2020-06-03 16:25:00|40.66|40.72|40.62|40.72|32460
1591201800|2020-06-03 16:30:00|40.72|40.72|40.68|40.695|12613
1591202100|2020-06-03 16:35:00|40.695|40.75|40.695|40.705|33485
1591202400|2020-06-03 16:40:00|40.702|40.73|40.7|40.71|7597
1591202700|2020-06-03 16:45:00|40.705|40.715|40.64|40.652|11239
1591203000|2020-06-03 16:50:00|40.653|40.685|40.635|40.635|28181
1591203300|2020-06-03 16:55:00|40.63|40.66|40.6|40.605|11071
1591203600|2020-06-03 17:00:00|40.61|40.63|40.6|40.61|7569
1591203900|2020-06-03 17:05:00|40.61|40.66|40.61|40.645|37501
1591204200|2020-06-03 17:10:00|40.64|40.65|40.629|40.64|18150
1591204500|2020-06-03 17:15:00|40.64|40.65|40.62|40.63|20862
1591204800|2020-06-03 17:20:00|40.63|40.685|40.63|40.68|17197
1591205100|2020-06-03 17:25:00|40.685|40.71|40.68|40.69|12264
1591205400|2020-06-03 17:30:00|40.695|40.73|40.662|40.71|20246
1591205700|2020-06-03 17:35:00|40.695|40.74|40.695|40.74|11297
1591206000|2020-06-03 17:40:00|40.74|40.8|40.74|40.795|13863
1591206300|2020-06-03 17:45:00|40.79|40.805|40.78|40.79|11186
1591206600|2020-06-03 17:50:00|40.79|40.79|40.71|40.725|14941
1591206900|2020-06-03 17:55:00|40.725|40.78|40.725|40.775|13622
1591207200|2020-06-03 18:00:00|40.775|40.88|40.775|40.88|21443
1591207500|2020-06-03 18:05:00|40.89|40.89|40.81|40.835|20321
1591207800|2020-06-03 18:10:00|40.835|40.85|40.83|40.84|17620
1591208100|2020-06-03 18:15:00|40.837|40.88|40.83|40.86|34869
1591208400|2020-06-03 18:20:00|40.855|40.869|40.83|40.865|26616
1591208700|2020-06-03 18:25:00|40.861|40.905|40.855|40.895|37425
1591209000|2020-06-03 18:30:00|40.895|40.895|40.82|40.835|49231
1591209300|2020-06-03 18:35:00|40.835|40.89|40.835|40.875|19894
1591209600|2020-06-03 18:40:00|40.875|40.88|40.84|40.86|27350
1591209900|2020-06-03 18:45:00|40.86|40.865|40.84|40.845|18393
1591210200|2020-06-03 18:50:00|40.845|40.85|40.819|40.849|23041
1591210500|2020-06-03 18:55:00|40.841|40.898|40.84|40.85|18994
1591210800|2020-06-03 19:00:00|40.859|40.88|40.84|40.86|15305
1591211100|2020-06-03 19:05:00|40.865|40.955|40.865|40.935|28306
1591211400|2020-06-03 19:10:00|40.94|40.95|40.9|40.915|49154
1591211700|2020-06-03 19:15:00|40.915|40.92|40.9|40.915|23214
1591212000|2020-06-03 19:20:00|40.915|40.956|40.91|40.95|29660
1591212300|2020-06-03 19:25:00|40.95|40.95|40.92|40.93|24526
1591212600|2020-06-03 19:30:00|40.93|40.95|40.9|40.905|26495
1591212900|2020-06-03 19:35:00|40.9|40.95|40.9|40.945|36649
1591213200|2020-06-03 19:40:00|40.945|40.99|40.94|40.99|40810
1591213500|2020-06-03 19:45:00|40.985|41.01|40.94|41|65387
1591213800|2020-06-03 19:50:00|41|41|40.92|40.945|75681
1591214100|2020-06-03 19:55:00|40.945|40.96|40.86|40.86|135011
1591214400|2020-06-03 20:00:00|40.86|40.89|40.84|40.84|0
1591215300|2020-06-03 20:15:00|40.84|40.84|40.84|40.84|0
1591259100|2020-06-04 08:25:00|40.67|40.67|40.67|40.67|0
1591259400|2020-06-04 08:30:00|40.61|40.61|40.61|40.61|0
1591259700|2020-06-04 08:35:00|40.62|40.62|40.62|40.62|0
1591260000|2020-06-04 08:40:00|40.62|40.63|40.62|40.63|0
1591260300|2020-06-04 08:45:00|40.67|40.67|40.67|40.67|0
1591261800|2020-06-04 09:10:00|40.71|40.71|40.71|40.71|0
1591262100|2020-06-04 09:15:00|40.58|40.58|40.58|40.58|0
1591262400|2020-06-04 09:20:00|40.58|40.63|40.58|40.63|0
1591266300|2020-06-04 10:25:00|40.48|40.48|40.48|40.48|0
1591266600|2020-06-04 10:30:00|40.58|40.58|40.58|40.58|0
1591269300|2020-06-04 11:15:00|40.7|40.7|40.7|40.7|0
1591270200|2020-06-04 11:30:00|40.74|40.74|40.74|40.74|0
1591270500|2020-06-04 11:35:00|40.71|40.71|40.71|40.71|0
1591270800|2020-06-04 11:40:00|40.61|40.61|40.61|40.61|0
1591271400|2020-06-04 11:50:00|40.67|40.67|40.67|40.67|0
1591272000|2020-06-04 12:00:00|40.69|41.01|40.69|41.01|0
1591272300|2020-06-04 12:05:00|41.15|41.15|41.15|41.15|0
1591272600|2020-06-04 12:10:00|41.36|41.36|41.36|41.36|0
1591272900|2020-06-04 12:15:00|41.07|41.07|41.07|41.07|0
1591273200|2020-06-04 12:20:00|41.16|41.23|41.16|41.23|0
1591273500|2020-06-04 12:25:00|40.96|40.96|40.95|40.95|0
1591273800|2020-06-04 12:30:00|41.02|41.02|41|41.01|0
1591274400|2020-06-04 12:40:00|40.95|40.95|40.95|40.95|0
1591275000|2020-06-04 12:50:00|40.79|40.79|40.79|40.79|0
1591275300|2020-06-04 12:55:00|40.76|40.76|40.7|40.7|0
1591276500|2020-06-04 13:15:00|40.54|40.62|40.53|40.62|0
1591277400|2020-06-04 13:30:00|40.69|40.8|40.59|40.61|598606
1591277700|2020-06-04 13:35:00|40.6|40.65|40.5|40.55|32808
1591278000|2020-06-04 13:40:00|40.539|40.61|40.48|40.485|32654
1591278300|2020-06-04 13:45:00|40.49|40.54|40.3|40.52|28083
1591278600|2020-06-04 13:50:00|40.53|40.65|40.51|40.61|31593
1591278900|2020-06-04 13:55:00|40.62|40.75|40.6|40.71|34635
1591279200|2020-06-04 14:00:00|40.72|40.9|40.71|40.83|44668
1591279500|2020-06-04 14:05:00|40.83|40.85|40.74|40.79|52830
1591279800|2020-06-04 14:10:00|40.8|40.84|40.735|40.825|542227
1591280100|2020-06-04 14:15:00|40.83|40.95|40.825|40.945|56178
1591280400|2020-06-04 14:20:00|40.945|40.97|40.78|40.785|54075
1591280700|2020-06-04 14:25:00|40.78|40.86|40.735|40.845|66737
1591281000|2020-06-04 14:30:00|40.845|40.95|40.845|40.895|49617
1591281300|2020-06-04 14:35:00|40.895|40.93|40.87|40.905|66523
1591281600|2020-06-04 14:40:00|40.91|40.955|40.85|40.88|52587
1591281900|2020-06-04 14:45:00|40.876|41.04|40.82|41.02|84046
1591282200|2020-06-04 14:50:00|41.02|41.02|40.87|40.928|54883
1591282500|2020-06-04 14:55:00|40.92|40.96|40.885|40.9|78948
1591282800|2020-06-04 15:00:00|40.895|40.92|40.84|40.88|60145
1591283100|2020-06-04 15:05:00|40.87|40.92|40.8|40.8|49044
1591283400|2020-06-04 15:10:00|40.8|40.8|40.675|40.75|51679
1591283700|2020-06-04 15:15:00|40.75|40.8|40.7|40.72|36581
1591284000|2020-06-04 15:20:00|40.71|40.78|40.66|40.66|39710
1591284300|2020-06-04 15:25:00|40.66|40.715|40.58|40.715|44376
1591284600|2020-06-04 15:30:00|40.63|40.85|40.63|40.815|146210
1591284900|2020-06-04 15:35:00|40.81|40.81|40.71|40.735|20599
1591285200|2020-06-04 15:40:00|40.735|40.743|40.69|40.705|45618
1591285500|2020-06-04 15:45:00|40.71|40.725|40.64|40.66|28556
1591285800|2020-06-04 15:50:00|40.66|40.677|40.63|40.665|33939
1591286100|2020-06-04 15:55:00|40.67|40.695|40.63|40.645|19614
1591286400|2020-06-04 16:00:00|40.65|40.685|40.645|40.645|29942
1591286700|2020-06-04 16:05:00|40.65|40.68|40.635|40.645|25059
1591287000|2020-06-04 16:10:00|40.65|40.69|40.65|40.68|33318
1591287300|2020-06-04 16:15:00|40.67|40.7|40.65|40.695|28929
1591287600|2020-06-04 16:20:00|40.69|40.81|40.69|40.81|43854
1591287900|2020-06-04 16:25:00|40.8|40.8|40.72|40.72|24313
1591288200|2020-06-04 16:30:00|40.715|40.72|40.61|40.62|16835
1591288500|2020-06-04 16:35:00|40.607|40.65|40.607|40.645|15326
1591288800|2020-06-04 16:40:00|40.64|40.64|40.6|40.607|17434
1591289100|2020-06-04 16:45:00|40.605|40.63|40.595|40.63|22276
1591289400|2020-06-04 16:50:00|40.635|40.64|40.585|40.585|11887
1591289700|2020-06-04 16:55:00|40.585|40.625|40.58|40.6|15780
1591290000|2020-06-04 17:00:00|40.61|40.615|40.57|40.575|10564
1591290300|2020-06-04 17:05:00|40.575|40.63|40.545|40.63|23854
1591290600|2020-06-04 17:10:00|40.625|40.625|40.61|40.62|35340
1591290900|2020-06-04 17:15:00|40.625|40.64|40.59|40.59|15660
1591291200|2020-06-04 17:20:00|40.6|40.6|40.575|40.58|18840
1591291500|2020-06-04 17:25:00|40.58|40.595|40.565|40.585|17742
1591291800|2020-06-04 17:30:00|40.59|40.625|40.59|40.605|12986
1591292100|2020-06-04 17:35:00|40.605|40.66|40.59|40.65|19514
1591292400|2020-06-04 17:40:00|40.655|40.715|40.65|40.715|21313
1591292700|2020-06-04 17:45:00|40.715|40.74|40.69|40.71|22003
1591293000|2020-06-04 17:50:00|40.71|40.76|40.7|40.735|17557
1591293300|2020-06-04 17:55:00|40.735|40.805|40.712|40.785|19557
1591293600|2020-06-04 18:00:00|40.785|40.885|40.785|40.87|19564
1591293900|2020-06-04 18:05:00|40.87|40.87|40.79|40.825|15896
1591294200|2020-06-04 18:10:00|40.83|40.89|40.829|40.885|18208
1591294500|2020-06-04 18:15:00|40.885|40.94|40.84|40.85|39229
1591294800|2020-06-04 18:20:00|40.85|40.87|40.84|40.855|13531
1591295100|2020-06-04 18:25:00|40.85|40.9|40.83|40.895|20898
1591295400|2020-06-04 18:30:00|40.9|40.91|40.85|40.855|22626
1591295700|2020-06-04 18:35:00|40.855|40.91|40.84|40.904|15042
1591296000|2020-06-04 18:40:00|40.91|40.92|40.86|40.92|16885
1591296300|2020-06-04 18:45:00|40.93|40.96|40.88|40.96|16296
1591296600|2020-06-04 18:50:00|40.97|40.98|40.93|40.95|18154
1591296900|2020-06-04 18:55:00|40.955|40.955|40.79|40.79|19389
1591297200|2020-06-04 19:00:00|40.78|40.79|40.7|40.7|175103
1591297500|2020-06-04 19:05:00|40.7|40.705|40.61|40.63|27798
1591297800|2020-06-04 19:10:00|40.63|40.64|40.52|40.52|33927
1591298100|2020-06-04 19:15:00|40.52|40.53|40.44|40.49|136813
1591298400|2020-06-04 19:20:00|40.49|40.64|40.485|40.61|148380
1591298700|2020-06-04 19:25:00|40.6|40.64|40.573|40.59|36705
1591299000|2020-06-04 19:30:00|40.595|40.6|40.57|40.59|85844
1591299300|2020-06-04 19:35:00|40.585|40.585|40.51|40.57|114794
1591299600|2020-06-04 19:40:00|40.58|40.65|40.53|40.625|59569
1591299900|2020-06-04 19:45:00|40.6|40.74|40.58|40.72|33135
1591300200|2020-06-04 19:50:00|40.72|40.73|40.62|40.695|62109
1591300500|2020-06-04 19:55:00|40.695|40.84|40.69|40.8|89040
1591300800|2020-06-04 20:00:00|40.75|40.75|40.75|40.75|0
1591301700|2020-06-04 20:15:00|40.75|40.75|40.75|40.75|0
1591308300|2020-06-04 22:05:00|40.8|40.8|40.8|40.8|0
1591344900|2020-06-05 08:15:00|41.55|42.48|41.55|42.47|0
1591346700|2020-06-05 08:45:00|42.14|42.14|42.14|42.14|0
1591349700|2020-06-05 09:35:00|42.45|42.45|42.45|42.45|0
1591350900|2020-06-05 09:55:00|42.38|42.38|42.38|42.38|0
1591351500|2020-06-05 10:05:00|42.4|42.4|42.4|42.4|0
1591354800|2020-06-05 11:00:00|42.2|42.2|42.2|42.2|0
1591356000|2020-06-05 11:20:00|42.26|42.26|42.26|42.26|0
1591358400|2020-06-05 12:00:00|42.34|42.34|42.34|42.34|0
1591358700|2020-06-05 12:05:00|42.4|42.4|42.4|42.4|0
1591359000|2020-06-05 12:10:00|42.46|42.46|42.46|42.46|0
1591359300|2020-06-05 12:15:00|42.32|42.32|42.21|42.21|0
1591359600|2020-06-05 12:20:00|42.4|42.4|42.4|42.4|0
1591359900|2020-06-05 12:25:00|42.41|42.42|40.75|40.75|0
1591360200|2020-06-05 12:30:00|42.36|42.36|42.36|42.36|0
1591360800|2020-06-05 12:40:00|42.4|42.4|42.4|42.4|0
1591361400|2020-06-05 12:50:00|42.66|42.82|42.66|42.74|0
1591361700|2020-06-05 12:55:00|42.95|43|42.93|43|0
1591362000|2020-06-05 13:00:00|42.76|42.78|42.59|42.59|0
1591362300|2020-06-05 13:05:00|42.54|42.55|42.54|42.55|0
1591362600|2020-06-05 13:10:00|42.57|42.57|42.57|42.57|0
1591362900|2020-06-05 13:15:00|42.57|42.81|42.55|42.81|0
1591363200|2020-06-05 13:20:00|42.79|42.79|42.78|42.78|0
1591363500|2020-06-05 13:25:00|42.8|42.89|42.8|42.89|0
1591363800|2020-06-05 13:30:00|43.03|43.18|43|43.18|165483
1591364100|2020-06-05 13:35:00|43.17|43.3|43.155|43.25|66431
1591364400|2020-06-05 13:40:00|43.25|43.31|43.15|43.3|58035
1591364700|2020-06-05 13:45:00|43.27|43.28|43.12|43.25|78094
1591365000|2020-06-05 13:50:00|43.24|43.4|43.16|43.4|60332
1591365300|2020-06-05 13:55:00|43.37|43.38|43|43|44802
1591365600|2020-06-05 14:00:00|42.95|43.23|42.95|43.158|27422
1591365900|2020-06-05 14:05:00|43.15|43.235|43.15|43.18|20808
1591366200|2020-06-05 14:10:00|43.17|43.23|43.105|43.2|27689
1591366500|2020-06-05 14:15:00|43.18|43.22|43.03|43.19|46637
1591366800|2020-06-05 14:20:00|43.19|43.19|43.07|43.1|30849
1591367100|2020-06-05 14:25:00|43.11|43.13|42.95|42.99|29230
1591367400|2020-06-05 14:30:00|42.987|43.02|42.95|42.95|43559
1591367700|2020-06-05 14:35:00|42.92|43.07|42.807|43.043|28517
1591368000|2020-06-05 14:40:00|43.025|43.088|43|43.08|46748
1591368300|2020-06-05 14:45:00|43.07|43.19|43|43.19|24490
1591368600|2020-06-05 14:50:00|43.2|43.29|43.13|43.21|24932
1591368900|2020-06-05 14:55:00|43.19|43.27|43.18|43.27|61979
1591369200|2020-06-05 15:00:00|43.28|43.315|43.18|43.27|8438
1591369500|2020-06-05 15:05:00|43.25|43.33|43.25|43.29|22729
1591369800|2020-06-05 15:10:00|43.31|43.36|43.26|43.36|25759
1591370100|2020-06-05 15:15:00|43.36|43.48|43.34|43.37|22686
1591370400|2020-06-05 15:20:00|43.372|43.55|43.36|43.54|49365
1591370700|2020-06-05 15:25:00|43.52|43.53|43.36|43.46|29566
1591371000|2020-06-05 15:30:00|43.42|43.52|43.25|43.29|93173
1591371300|2020-06-05 15:35:00|43.31|43.32|43.19|43.21|34778
1591371600|2020-06-05 15:40:00|43.21|43.29|43.2|43.26|19591
1591371900|2020-06-05 15:45:00|43.26|43.283|43.2|43.223|10409
1591372200|2020-06-05 15:50:00|43.22|43.26|43.2|43.21|12693
1591372500|2020-06-05 15:55:00|43.21|43.33|43.21|43.31|38038
1591372800|2020-06-05 16:00:00|43.33|43.38|43.31|43.32|22275
1591373100|2020-06-05 16:05:00|43.33|43.37|43.31|43.34|36479
1591373400|2020-06-05 16:10:00|43.325|43.33|43.29|43.303|45181
1591373700|2020-06-05 16:15:00|43.3|43.31|43.11|43.12|186946
1591374000|2020-06-05 16:20:00|43.11|43.19|43.11|43.14|8997
1591374300|2020-06-05 16:25:00|43.13|43.18|43.12|43.15|26208
1591374600|2020-06-05 16:30:00|43.16|43.22|43.15|43.21|17580
1591374900|2020-06-05 16:35:00|43.216|43.36|43.216|43.36|17545
1591375200|2020-06-05 16:40:00|43.35|43.35|43.31|43.32|18219
1591375500|2020-06-05 16:45:00|43.33|43.33|43.25|43.25|23178
1591375800|2020-06-05 16:50:00|43.25|43.3|43.24|43.29|17259
1591376100|2020-06-05 16:55:00|43.29|43.29|43.23|43.24|13969
1591376400|2020-06-05 17:00:00|43.24|43.26|43.16|43.16|19793
1591376700|2020-06-05 17:05:00|43.16|43.22|43.14|43.19|15304
1591377000|2020-06-05 17:10:00|43.2|43.24|43.195|43.215|17087
1591377300|2020-06-05 17:15:00|43.215|43.26|43.21|43.23|13708
1591377600|2020-06-05 17:20:00|43.24|43.275|43.21|43.26|14125
1591377900|2020-06-05 17:25:00|43.27|43.28|43.211|43.27|15844
1591378200|2020-06-05 17:30:00|43.27|43.29|43.25|43.265|19792
1591378500|2020-06-05 17:35:00|43.26|43.28|43.215|43.25|21271
1591378800|2020-06-05 17:40:00|43.27|43.29|43.23|43.27|12366
1591379100|2020-06-05 17:45:00|43.26|43.265|43.193|43.2|14986
1591379400|2020-06-05 17:50:00|43.2|43.21|43.14|43.19|27424
1591379700|2020-06-05 17:55:00|43.19|43.2|43.16|43.2|10465
1591380000|2020-06-05 18:00:00|43.2|43.23|43.17|43.21|16166
1591380300|2020-06-05 18:05:00|43.22|43.225|43.14|43.17|20731
1591380600|2020-06-05 18:10:00|43.18|43.21|43.17|43.21|26340
1591380900|2020-06-05 18:15:00|43.21|43.225|43.181|43.22|16079
1591381200|2020-06-05 18:20:00|43.22|43.25|43.18|43.236|24435
1591381500|2020-06-05 18:25:00|43.23|43.255|43.21|43.25|25315
1591381800|2020-06-05 18:30:00|43.25|43.26|43.24|43.245|21468
1591382100|2020-06-05 18:35:00|43.24|43.29|43.17|43.288|47443
1591382400|2020-06-05 18:40:00|43.29|43.369|43.29|43.369|17636
1591382700|2020-06-05 18:45:00|43.36|43.365|43.28|43.28|47354
1591383000|2020-06-05 18:50:00|43.29|43.3|43.2|43.211|35261
1591383300|2020-06-05 18:55:00|43.21|43.23|43.2|43.21|14180
1591383600|2020-06-05 19:00:00|43.2|43.22|43.2|43.21|22642
1591383900|2020-06-05 19:05:00|43.21|43.21|43.14|43.14|63498
1591384200|2020-06-05 19:10:00|43.14|43.144|43.1|43.12|20769
1591384500|2020-06-05 19:15:00|43.105|43.145|43.1|43.125|69122
1591384800|2020-06-05 19:20:00|43.137|43.17|43.11|43.145|64978
1591385100|2020-06-05 19:25:00|43.15|43.2|43.15|43.19|15718
1591385400|2020-06-05 19:30:00|43.19|43.19|43.11|43.11|32025
1591385700|2020-06-05 19:35:00|43.12|43.13|43|43.013|113685
1591386000|2020-06-05 19:40:00|43.015|43.04|42.99|43.02|39418
1591386300|2020-06-05 19:45:00|43.01|43.02|42.93|43|93599
1591386600|2020-06-05 19:50:00|43.01|43.115|43|43.11|42980
1591386900|2020-06-05 19:55:00|43.12|43.17|43.07|43.17|144687
1591387200|2020-06-05 20:00:00|43.08|43.08|43.08|43.08|32639
1591388100|2020-06-05 20:15:00|43.08|43.08|43.08|43.08|0
1591390800|2020-06-05 21:00:00|42.65|42.65|42.65|42.65|0
1591604400|2020-06-08 08:20:00|43.57|43.58|43.57|43.58|0
1591604700|2020-06-08 08:25:00|43.58|43.59|43.58|43.59|0
1591614900|2020-06-08 11:15:00|43.99|44.04|43.99|44|0
1591615500|2020-06-08 11:25:00|43.94|43.94|43.94|43.94|0
1591615800|2020-06-08 11:30:00|43.95|43.95|43.94|43.94|0
1591616400|2020-06-08 11:40:00|44.02|44.02|44.02|44.02|0
1591616700|2020-06-08 11:45:00|44.01|44.05|44.01|44.02|0
1591617000|2020-06-08 11:50:00|44.06|44.06|44.06|44.06|0
1591617900|2020-06-08 12:05:00|44.04|44.04|44.04|44.04|0
1591618200|2020-06-08 12:10:00|44.07|44.07|44.07|44.07|0
1591618500|2020-06-08 12:15:00|43.96|44.09|43.96|44.03|0
1591618800|2020-06-08 12:20:00|44.11|44.11|44.11|44.11|0
1591619100|2020-06-08 12:25:00|43.08|43.08|43.08|43.08|0
1591619400|2020-06-08 12:30:00|44.09|44.09|44.09|44.09|0
1591620900|2020-06-08 12:55:00|44.2|44.2|44.2|44.2|0
1591621200|2020-06-08 13:00:00|44.17|44.17|44.15|44.15|0
1591621500|2020-06-08 13:05:00|44.2|44.2|44.2|44.2|0
1591621800|2020-06-08 13:10:00|44.17|44.17|44.17|44.17|0
1591622400|2020-06-08 13:20:00|44.1|44.11|44|44|0
1591623000|2020-06-08 13:30:00|44.02|44.18|44|44.022|169646
1591623300|2020-06-08 13:35:00|44|44.03|43.9|43.96|37464
1591623600|2020-06-08 13:40:00|43.92|43.93|43.81|43.89|17119
1591623900|2020-06-08 13:45:00|43.9|43.99|43.84|43.94|40054
1591624200|2020-06-08 13:50:00|43.947|43.98|43.742|43.98|31823
1591624500|2020-06-08 13:55:00|43.98|44.02|43.863|44.02|29139
1591624800|2020-06-08 14:00:00|44.07|44.1|43.9|43.96|29247
1591625100|2020-06-08 14:05:00|43.93|43.98|43.88|43.97|59779
1591625400|2020-06-08 14:10:00|43.94|43.96|43.88|43.94|23379
1591625700|2020-06-08 14:15:00|43.91|43.97|43.68|43.69|25691
1591626000|2020-06-08 14:20:00|43.675|43.675|43.5|43.6|67337
1591626300|2020-06-08 14:25:00|43.61|43.62|43.445|43.53|57014
1591626600|2020-06-08 14:30:00|43.52|43.61|43.42|43.42|41270
1591626900|2020-06-08 14:35:00|43.42|43.46|43.285|43.45|32202
1591627200|2020-06-08 14:40:00|43.44|43.58|43.38|43.55|25013
1591627500|2020-06-08 14:45:00|43.56|43.77|43.54|43.725|32992
1591627800|2020-06-08 14:50:00|43.725|43.79|43.64|43.66|26633
1591628100|2020-06-08 14:55:00|43.65|43.76|43.61|43.73|21087
1591628400|2020-06-08 15:00:00|43.72|43.796|43.72|43.76|32055
1591628700|2020-06-08 15:05:00|43.74|43.74|43.6|43.64|32704
1591629000|2020-06-08 15:10:00|43.64|43.76|43.51|43.7|95981
1591629300|2020-06-08 15:15:00|43.7|43.77|43.65|43.72|46391
1591629600|2020-06-08 15:20:00|43.67|43.67|43.57|43.62|22564
1591629900|2020-06-08 15:25:00|43.62|43.76|43.62|43.72|33468
1591630200|2020-06-08 15:30:00|43.71|43.86|43.69|43.84|69359
1591630500|2020-06-08 15:35:00|43.82|43.82|43.64|43.64|60732
1591630800|2020-06-08 15:40:00|43.632|43.74|43.63|43.65|16950
1591631100|2020-06-08 15:45:00|43.65|43.71|43.65|43.71|11708
1591631400|2020-06-08 15:50:00|43.71|43.71|43.645|43.655|6937
1591631700|2020-06-08 15:55:00|43.66|43.688|43.645|43.645|14332
1591632000|2020-06-08 16:00:00|43.64|43.715|43.635|43.715|17952
1591632300|2020-06-08 16:05:00|43.73|43.76|43.69|43.76|8108
1591632600|2020-06-08 16:10:00|43.76|43.79|43.67|43.675|17370
1591632900|2020-06-08 16:15:00|43.66|43.73|43.66|43.7|17502
1591633200|2020-06-08 16:20:00|43.695|43.74|43.69|43.7|7972
1591633500|2020-06-08 16:25:00|43.71|43.75|43.7|43.72|12422
1591633800|2020-06-08 16:30:00|43.72|43.78|43.708|43.77|32004
1591634100|2020-06-08 16:35:00|43.78|43.79|43.74|43.74|11380
1591634400|2020-06-08 16:40:00|43.746|43.78|43.72|43.735|28797
1591634700|2020-06-08 16:45:00|43.72|43.81|43.715|43.81|10675
1591635000|2020-06-08 16:50:00|43.81|43.85|43.8|43.83|8104
1591635300|2020-06-08 16:55:00|43.815|43.815|43.76|43.81|15786
1591635600|2020-06-08 17:00:00|43.825|43.86|43.81|43.86|15481
1591635900|2020-06-08 17:05:00|43.85|43.95|43.845|43.93|47595
1591636200|2020-06-08 17:10:00|43.93|43.94|43.84|43.84|20591
1591636500|2020-06-08 17:15:00|43.84|43.85|43.81|43.83|5642
1591636800|2020-06-08 17:20:00|43.865|43.89|43.84|43.85|36803
1591637100|2020-06-08 17:25:00|43.855|43.873|43.79|43.815|9534
1591637400|2020-06-08 17:30:00|43.813|43.9|43.775|43.89|16647
1591637700|2020-06-08 17:35:00|43.89|43.945|43.885|43.93|9105
1591638000|2020-06-08 17:40:00|43.925|43.925|43.83|43.84|9843
1591638300|2020-06-08 17:45:00|43.835|43.86|43.81|43.85|19979
1591638600|2020-06-08 17:50:00|43.84|43.84|43.8|43.81|13761
1591638900|2020-06-08 17:55:00|43.81|43.838|43.805|43.81|21607
1591639200|2020-06-08 18:00:00|43.815|43.85|43.8|43.85|12020
1591639500|2020-06-08 18:05:00|43.84|43.861|43.83|43.85|10076
1591639800|2020-06-08 18:10:00|43.85|43.855|43.815|43.815|32579
1591640100|2020-06-08 18:15:00|43.82|43.849|43.81|43.81|19575
1591640400|2020-06-08 18:20:00|43.805|43.865|43.805|43.845|19531
1591640700|2020-06-08 18:25:00|43.845|43.91|43.835|43.905|37460
1591641000|2020-06-08 18:30:00|43.91|43.91|43.853|43.865|12460
1591641300|2020-06-08 18:35:00|43.87|43.934|43.866|43.934|10986
1591641600|2020-06-08 18:40:00|43.928|43.94|43.895|43.895|14713
1591641900|2020-06-08 18:45:00|43.895|43.945|43.88|43.93|13797
1591642200|2020-06-08 18:50:00|43.925|43.935|43.91|43.925|22190
1591642500|2020-06-08 18:55:00|43.93|43.93|43.91|43.93|8841
1591642800|2020-06-08 19:00:00|43.93|43.96|43.915|43.94|19029
1591643100|2020-06-08 19:05:00|43.95|43.985|43.95|43.955|21926
1591643400|2020-06-08 19:10:00|43.95|43.97|43.94|43.965|13818
1591643700|2020-06-08 19:15:00|43.965|43.965|43.92|43.92|7053
1591644000|2020-06-08 19:20:00|43.92|43.955|43.905|43.955|16089
1591644300|2020-06-08 19:25:00|43.95|43.99|43.94|43.96|15176
1591644600|2020-06-08 19:30:00|43.955|44.06|43.955|44.045|21712
1591644900|2020-06-08 19:35:00|44.05|44.09|44.02|44.09|25598
1591645200|2020-06-08 19:40:00|44.1|44.17|44.1|44.155|18547
1591645500|2020-06-08 19:45:00|44.155|44.2|44.15|44.19|32778
1591645800|2020-06-08 19:50:00|44.19|44.27|44.19|44.27|38683
1591646100|2020-06-08 19:55:00|44.27|44.27|44.17|44.26|234945
1591646400|2020-06-08 20:00:00|44.19|44.19|44.19|44.19|0
1591647300|2020-06-08 20:15:00|44.19|44.19|44.19|44.19|0
1591647900|2020-06-08 20:25:00|43.858|43.858|43.858|43.858|0
1591650000|2020-06-08 21:00:00|44.17|44.17|44.17|44.17|0
1591659600|2020-06-08 23:40:00|44.19|44.19|44.19|44.19|0
1591690800|2020-06-09 08:20:00|42.93|42.93|42.93|42.93|0
1591691100|2020-06-09 08:25:00|42.86|42.86|42.86|42.86|0
1591693200|2020-06-09 09:00:00|42.25|42.25|42.25|42.25|0
1591696500|2020-06-09 09:55:00|42.72|42.72|42.72|42.72|0
1591698900|2020-06-09 10:35:00|42.5|42.5|42.46|42.46|0
1591699200|2020-06-09 10:40:00|42.31|42.31|42.28|42.28|0
1591699800|2020-06-09 10:50:00|42.3|42.3|42.3|42.3|0
1591701300|2020-06-09 11:15:00|42.64|42.64|42.58|42.58|0
1591701900|2020-06-09 11:25:00|42.56|42.56|42.54|42.54|0
1591702200|2020-06-09 11:30:00|42.51|42.53|42.51|42.53|0
1591702800|2020-06-09 11:40:00|42.57|42.57|42.57|42.57|0
1591703100|2020-06-09 11:45:00|42.53|42.53|42.53|42.53|0
1591703700|2020-06-09 11:55:00|42.84|42.84|42.84|42.84|0
1591704000|2020-06-09 12:00:00|42.91|42.91|42.91|42.91|0
1591704300|2020-06-09 12:05:00|42.93|42.93|42.93|42.93|0
1591705200|2020-06-09 12:20:00|42.81|42.83|42.81|42.83|0
1591705800|2020-06-09 12:30:00|42.82|42.93|42.82|42.93|0
1591706400|2020-06-09 12:40:00|43|43|42.99|42.99|0
1591707000|2020-06-09 12:50:00|42.95|42.95|42.95|42.95|0
1591707300|2020-06-09 12:55:00|42.89|42.89|42.87|42.87|0
1591707600|2020-06-09 13:00:00|42.93|42.93|42.85|42.85|0
1591707900|2020-06-09 13:05:00|42.79|42.87|42.79|42.85|0
1591708200|2020-06-09 13:10:00|42.8|42.8|42.76|42.76|0
1591708500|2020-06-09 13:15:00|42.89|42.89|42.89|42.89|0
1591708800|2020-06-09 13:20:00|42.82|42.82|42.82|42.82|0
1591709100|2020-06-09 13:25:00|42.79|42.79|42.79|42.79|0
1591709400|2020-06-09 13:30:00|42.87|42.87|42.61|42.82|175513
1591709700|2020-06-09 13:35:00|42.82|42.99|42.67|42.7|46277
1591710000|2020-06-09 13:40:00|42.7|42.925|42.64|42.875|21872
1591710300|2020-06-09 13:45:00|42.88|42.9|42.72|42.85|30829
1591710600|2020-06-09 13:50:00|42.82|42.84|42.65|42.69|18198
1591710900|2020-06-09 13:55:00|42.71|42.87|42.71|42.77|42633
1591711200|2020-06-09 14:00:00|42.76|42.77|42.61|42.71|21695
1591711500|2020-06-09 14:05:00|42.73|42.73|42.55|42.58|21765
1591711800|2020-06-09 14:10:00|42.58|42.59|42.44|42.53|25659
1591712100|2020-06-09 14:15:00|42.52|42.56|42.35|42.56|59808
1591712400|2020-06-09 14:20:00|42.58|42.64|42.53|42.63|19572
1591712700|2020-06-09 14:25:00|42.62|42.66|42.53|42.57|19757
1591713000|2020-06-09 14:30:00|42.585|42.6|42.5|42.51|24231
1591713300|2020-06-09 14:35:00|42.52|42.63|42.49|42.63|33149
1591713600|2020-06-09 14:40:00|42.62|42.78|42.615|42.7|27004
1591713900|2020-06-09 14:45:00|42.69|42.92|42.69|42.89|56122
1591714200|2020-06-09 14:50:00|42.88|42.99|42.86|42.98|51345
1591714500|2020-06-09 14:55:00|42.98|42.98|42.86|42.87|26531
1591714800|2020-06-09 15:00:00|42.87|42.9|42.76|42.89|54165
1591715100|2020-06-09 15:05:00|42.905|42.99|42.86|42.91|18374
1591715400|2020-06-09 15:10:00|42.93|42.93|42.76|42.785|20715
1591715700|2020-06-09 15:15:00|42.787|42.82|42.68|42.8|51200
1591716000|2020-06-09 15:20:00|42.79|42.895|42.77|42.88|29406
1591716300|2020-06-09 15:25:00|42.88|42.89|42.71|42.73|30427
1591716600|2020-06-09 15:30:00|42.69|42.87|42.69|42.77|94838
1591716900|2020-06-09 15:35:00|42.76|42.77|42.67|42.67|31864
1591717200|2020-06-09 15:40:00|42.66|42.66|42.54|42.625|18971
1591717500|2020-06-09 15:45:00|42.615|42.63|42.54|42.59|18128
1591717800|2020-06-09 15:50:00|42.6|42.64|42.58|42.626|6701
1591718100|2020-06-09 15:55:00|42.625|42.63|42.55|42.55|6423
1591718400|2020-06-09 16:00:00|42.55|42.58|42.52|42.52|31830
1591718700|2020-06-09 16:05:00|42.52|42.54|42.49|42.54|14753
1591719000|2020-06-09 16:10:00|42.54|42.59|42.54|42.54|6215
1591719300|2020-06-09 16:15:00|42.54|42.56|42.53|42.54|15219
1591719600|2020-06-09 16:20:00|42.532|42.555|42.5|42.5|5891
1591719900|2020-06-09 16:25:00|42.52|42.59|42.52|42.575|36940
1591720200|2020-06-09 16:30:00|42.585|42.64|42.576|42.619|3788
1591720500|2020-06-09 16:35:00|42.62|42.62|42.585|42.61|7854
1591720800|2020-06-09 16:40:00|42.61|42.635|42.59|42.6|4810
1591721100|2020-06-09 16:45:00|42.6|42.65|42.6|42.61|9362
1591721400|2020-06-09 16:50:00|42.62|42.65|42.61|42.62|7844
1591721700|2020-06-09 16:55:00|42.62|42.66|42.61|42.66|9344
1591722000|2020-06-09 17:00:00|42.66|42.7|42.66|42.67|6866
1591722300|2020-06-09 17:05:00|42.66|42.68|42.62|42.68|7993
1591722600|2020-06-09 17:10:00|42.68|42.68|42.66|42.668|5173
1591722900|2020-06-09 17:15:00|42.66|42.73|42.65|42.72|7285
1591723200|2020-06-09 17:20:00|42.71|42.79|42.71|42.76|16034
1591723500|2020-06-09 17:25:00|42.757|42.8|42.757|42.79|5244
1591723800|2020-06-09 17:30:00|42.79|42.818|42.76|42.77|6899
1591724100|2020-06-09 17:35:00|42.77|42.822|42.77|42.785|9081
1591724400|2020-06-09 17:40:00|42.79|42.84|42.79|42.83|5896
1591724700|2020-06-09 17:45:00|42.823|42.855|42.805|42.84|3343
1591725000|2020-06-09 17:50:00|42.83|42.88|42.83|42.85|5720
1591725300|2020-06-09 17:55:00|42.84|42.87|42.811|42.83|12345
1591725600|2020-06-09 18:00:00|42.84|42.85|42.76|42.806|7635
1591725900|2020-06-09 18:05:00|42.81|42.82|42.76|42.76|5197
1591726200|2020-06-09 18:10:00|42.765|42.78|42.73|42.76|10409
1591726500|2020-06-09 18:15:00|42.75|42.76|42.71|42.71|12876
1591726800|2020-06-09 18:20:00|42.71|42.71|42.645|42.695|7515
1591727100|2020-06-09 18:25:00|42.69|42.69|42.61|42.66|18718
1591727400|2020-06-09 18:30:00|42.66|42.705|42.645|42.705|12075
1591727700|2020-06-09 18:35:00|42.69|42.69|42.665|42.69|8518
1591728000|2020-06-09 18:40:00|42.69|42.779|42.69|42.77|7862
1591728300|2020-06-09 18:45:00|42.77|42.87|42.76|42.86|9285
1591728600|2020-06-09 18:50:00|42.86|42.866|42.795|42.85|4837
1591728900|2020-06-09 18:55:00|42.844|42.88|42.844|42.875|6781
1591729200|2020-06-09 19:00:00|42.884|42.884|42.82|42.83|7615
1591729500|2020-06-09 19:05:00|42.83|42.86|42.82|42.86|8631
1591729800|2020-06-09 19:10:00|42.88|42.89|42.84|42.851|12619
1591730100|2020-06-09 19:15:00|42.833|42.89|42.833|42.88|7359
1591730400|2020-06-09 19:20:00|42.89|42.965|42.89|42.91|17195
1591730700|2020-06-09 19:25:00|42.92|42.96|42.92|42.93|21083
1591731000|2020-06-09 19:30:00|42.93|42.93|42.88|42.88|14028
1591731300|2020-06-09 19:35:00|42.875|42.94|42.87|42.94|11393
1591731600|2020-06-09 19:40:00|42.93|42.99|42.918|42.918|33738
1591731900|2020-06-09 19:45:00|42.92|42.92|42.83|42.84|21091
1591732200|2020-06-09 19:50:00|42.83|42.84|42.77|42.81|25929
1591732500|2020-06-09 19:55:00|42.82|42.88|42.82|42.84|65289
1591732800|2020-06-09 20:00:00|42.83|42.83|42.83|42.83|0
1591733700|2020-06-09 20:15:00|42.83|42.83|42.83|42.83|0
1591740300|2020-06-09 22:05:00|42.51|42.51|42.48|42.48|0
1591787400|2020-06-10 11:10:00|42.46|42.46|42.44|42.44|0
1591789800|2020-06-10 11:50:00|42.39|42.39|42.39|42.39|0
1591792200|2020-06-10 12:30:00|42.4|42.4|42.4|42.4|0
1591793400|2020-06-10 12:50:00|42.6|42.6|42.55|42.55|0
1591793700|2020-06-10 12:55:00|42.58|42.58|42.58|42.58|0
1591794000|2020-06-10 13:00:00|42.55|42.59|42.55|42.58|0
1591794300|2020-06-10 13:05:00|42.64|42.64|42.64|42.64|0
1591794600|2020-06-10 13:10:00|42.71|42.72|42.71|42.72|0
1591795200|2020-06-10 13:20:00|42.68|42.68|42.68|42.68|0
1591795800|2020-06-10 13:30:00|42.43|42.56|42.35|42.56|91660
1591796100|2020-06-10 13:35:00|42.24|42.25|42.16|42.16|66561
1591796400|2020-06-10 13:40:00|42.19|42.23|42.09|42.1|36484
1591796700|2020-06-10 13:45:00|42.11|42.19|42.04|42.06|1029454
1591797000|2020-06-10 13:50:00|42.061|42.09|41.94|42.01|34405
1591797300|2020-06-10 13:55:00|42.06|42.14|42.03|42.125|27975
1591797600|2020-06-10 14:00:00|42.12|42.19|42.1|42.12|21009
1591797900|2020-06-10 14:05:00|42.11|42.16|42.07|42.155|13148
1591798200|2020-06-10 14:10:00|42.13|42.13|41.85|41.85|48709
1591798500|2020-06-10 14:15:00|41.87|41.955|41.85|41.85|26949
1591798800|2020-06-10 14:20:00|41.83|41.83|41.72|41.821|24428
1591799100|2020-06-10 14:25:00|41.83|41.99|41.83|41.99|21531
1591799400|2020-06-10 14:30:00|41.95|42.04|41.89|42.01|15838
1591799700|2020-06-10 14:35:00|41.967|42.03|41.93|42.03|11581
1591800000|2020-06-10 14:40:00|42.05|42.055|41.88|41.88|20327
1591800300|2020-06-10 14:45:00|41.88|41.91|41.85|41.89|8939
1591800600|2020-06-10 14:50:00|41.92|41.93|41.75|41.75|14565
1591800900|2020-06-10 14:55:00|41.75|41.84|41.71|41.84|10578
1591801200|2020-06-10 15:00:00|41.81|42.03|41.81|42.03|13358
1591801500|2020-06-10 15:05:00|42.03|42.08|41.95|41.95|13254
1591801800|2020-06-10 15:10:00|41.96|41.96|41.84|41.95|16284
1591802100|2020-06-10 15:15:00|42|42.09|41.95|42.09|14187
1591802400|2020-06-10 15:20:00|42.09|42.16|42.05|42.11|13881
1591802700|2020-06-10 15:25:00|42.11|42.12|42.06|42.1|13089
1591803000|2020-06-10 15:30:00|42.09|42.18|42|42|59163
1591803300|2020-06-10 15:35:00|41.98|42.01|41.91|41.975|33063
1591803600|2020-06-10 15:40:00|42.03|42.085|42.01|42.03|11373
1591803900|2020-06-10 15:45:00|42.055|42.09|42|42.09|7514
1591804200|2020-06-10 15:50:00|42.08|42.2|42.08|42.2|57280
1591804500|2020-06-10 15:55:00|42.194|42.32|42.194|42.315|18538
1591804800|2020-06-10 16:00:00|42.32|42.36|42.29|42.35|5547
1591805100|2020-06-10 16:05:00|42.339|42.339|42.265|42.29|11377
1591805400|2020-06-10 16:10:00|42.285|42.29|42.15|42.195|13914
1591805700|2020-06-10 16:15:00|42.2|42.24|42.17|42.24|3418
1591806000|2020-06-10 16:20:00|42.245|42.29|42.22|42.28|4343
1591806300|2020-06-10 16:25:00|42.27|42.281|42.25|42.28|10241
1591806600|2020-06-10 16:30:00|42.28|42.28|42.24|42.24|40013
1591806900|2020-06-10 16:35:00|42.23|42.23|42.14|42.162|4708
1591807200|2020-06-10 16:40:00|42.16|42.18|42.12|42.15|7827
1591807500|2020-06-10 16:45:00|42.15|42.15|42.08|42.09|9617
1591807800|2020-06-10 16:50:00|42.11|42.145|42.08|42.14|10498
1591808100|2020-06-10 16:55:00|42.15|42.178|42.14|42.14|5773
1591808400|2020-06-10 17:00:00|42.13|42.15|42.09|42.09|4721
1591808700|2020-06-10 17:05:00|42.11|42.14|42.11|42.13|4253
1591809000|2020-06-10 17:10:00|42.131|42.15|42.082|42.082|7045
1591809300|2020-06-10 17:15:00|42.095|42.12|42.09|42.11|2840
1591809600|2020-06-10 17:20:00|42.115|42.12|42.075|42.085|10822
1591809900|2020-06-10 17:25:00|42.09|42.13|42.08|42.09|14950
1591810200|2020-06-10 17:30:00|42.08|42.12|42.08|42.1|6086
1591810500|2020-06-10 17:35:00|42.11|42.14|42.086|42.125|9183
1591810800|2020-06-10 17:40:00|42.115|42.15|42.105|42.13|8077
1591811100|2020-06-10 17:45:00|42.15|42.178|42.076|42.076|49005
1591811400|2020-06-10 17:50:00|42.105|42.11|42.065|42.1|17444
1591811700|2020-06-10 17:55:00|42.1|42.15|42.07|42.1|21489
1591812000|2020-06-10 18:00:00|42.1|42.395|41.972|42.395|56119
1591812300|2020-06-10 18:05:00|42.374|42.44|42.3|42.31|17489
1591812600|2020-06-10 18:10:00|42.39|42.53|42.39|42.53|10294
1591812900|2020-06-10 18:15:00|42.535|42.69|42.53|42.66|21056
1591813200|2020-06-10 18:20:00|42.64|42.65|42.42|42.42|41492
1591813500|2020-06-10 18:25:00|42.44|42.53|42.44|42.51|6785
1591813800|2020-06-10 18:30:00|42.51|42.53|42.405|42.405|7456
1591814100|2020-06-10 18:35:00|42.38|42.412|42.29|42.29|6711
1591814400|2020-06-10 18:40:00|42.19|42.27|42.098|42.27|22243
1591814700|2020-06-10 18:45:00|42.25|42.29|42.06|42.06|15107
1591815000|2020-06-10 18:50:00|42.07|42.09|41.89|41.92|12971
1591815300|2020-06-10 18:55:00|41.94|42.02|41.87|42.02|10585
1591815600|2020-06-10 19:00:00|42.02|42.02|41.85|41.86|24722
1591815900|2020-06-10 19:05:00|41.88|42.04|41.88|42.01|13269
1591816200|2020-06-10 19:10:00|41.995|42.11|41.995|42.08|11986
1591816500|2020-06-10 19:15:00|42.075|42.1|41.999|42.1|11556
1591816800|2020-06-10 19:20:00|42.1|42.1|41.98|41.99|15645
1591817100|2020-06-10 19:25:00|42.01|42.184|41.956|42.184|14021
1591817400|2020-06-10 19:30:00|42.2|42.28|42.14|42.168|30114
1591817700|2020-06-10 19:35:00|42.14|42.15|42.09|42.14|18826
1591818000|2020-06-10 19:40:00|42.14|42.155|42.08|42.15|38988
1591818300|2020-06-10 19:45:00|42.14|42.145|41.97|42.04|35506
1591818600|2020-06-10 19:50:00|42.04|42.09|42.01|42.04|36347
1591818900|2020-06-10 19:55:00|42.04|42.04|41.96|42|65749
1591819200|2020-06-10 20:00:00|41.99|41.99|41.99|41.99|0
1591820100|2020-06-10 20:15:00|41.99|41.99|41.94|41.94|0
1591820400|2020-06-10 20:20:00|41.98|41.98|41.98|41.98|0
1591822200|2020-06-10 20:50:00|41.69|41.7|41.69|41.7|0
1591826700|2020-06-10 22:05:00|41.65|41.65|41.65|41.65|0
1591827900|2020-06-10 22:25:00|41.7|41.7|41.7|41.7|0
1591863600|2020-06-11 08:20:00|40.64|40.64|40.63|40.63|0
1591865100|2020-06-11 08:45:00|40.92|40.92|40.92|40.92|0
1591873800|2020-06-11 11:10:00|40.97|40.97|40.97|40.97|0
1591874100|2020-06-11 11:15:00|40.9|40.93|40.9|40.93|0
1591874400|2020-06-11 11:20:00|40.84|40.84|40.84|40.84|0
1591874700|2020-06-11 11:25:00|40.75|40.75|40.75|40.75|0
1591875600|2020-06-11 11:40:00|40.64|40.64|40.64|40.64|0
1591876200|2020-06-11 11:50:00|40.62|40.62|40.62|40.62|0
1591876500|2020-06-11 11:55:00|40.63|40.63|40.63|40.63|0
1591877100|2020-06-11 12:05:00|40.51|40.51|40.44|40.44|0
1591877700|2020-06-11 12:15:00|40.84|40.93|40.32|40.32|0
1591878300|2020-06-11 12:25:00|40.48|40.48|40.48|40.48|0
1591879200|2020-06-11 12:40:00|40.29|40.29|40.28|40.28|0
1591879500|2020-06-11 12:45:00|40.22|40.22|40.21|40.21|0
1591879800|2020-06-11 12:50:00|40.09|40.09|40.09|40.09|0
1591880100|2020-06-11 12:55:00|40.17|40.17|40.16|40.16|0
1591880400|2020-06-11 13:00:00|40.18|40.18|40.18|40.18|0
1591880700|2020-06-11 13:05:00|40.21|40.26|40.21|40.26|0
1591881000|2020-06-11 13:10:00|40.34|40.38|40.34|40.38|0
1591881300|2020-06-11 13:15:00|40.29|40.4|40.29|40.32|0
1591881600|2020-06-11 13:20:00|40.31|40.31|40.31|40.31|0
1591881900|2020-06-11 13:25:00|40.27|40.27|40.17|40.19|0
1591882200|2020-06-11 13:30:00|40.21|40.21|39.9|39.92|175457
1591882500|2020-06-11 13:35:00|40.3|40.305|40.18|40.22|101969
1591882800|2020-06-11 13:40:00|40.22|40.25|40.03|40.23|35538
1591883100|2020-06-11 13:45:00|40.21|40.38|40.14|40.18|31716
1591883400|2020-06-11 13:50:00|40.151|40.44|40.08|40.36|66107
1591883700|2020-06-11 13:55:00|40.355|40.43|40.21|40.21|26390
1591884000|2020-06-11 14:00:00|40.2|40.29|40.01|40.01|25258
1591884300|2020-06-11 14:05:00|40|40.17|39.97|40.13|28026
1591884600|2020-06-11 14:10:00|40.08|40.26|40.08|40.17|18044
1591884900|2020-06-11 14:15:00|40.15|40.18|40.04|40.09|18340
1591885200|2020-06-11 14:20:00|40.11|40.2|40|40|36578
1591885500|2020-06-11 14:25:00|40|40.015|39.75|39.76|40646
1591885800|2020-06-11 14:30:00|39.77|39.885|39.752|39.8|36225
1591886100|2020-06-11 14:35:00|39.79|39.79|39.63|39.67|36565
1591886400|2020-06-11 14:40:00|39.69|39.845|39.66|39.72|23108
1591886700|2020-06-11 14:45:00|39.69|39.755|39.628|39.65|22871
1591887000|2020-06-11 14:50:00|39.63|39.74|39.57|39.74|32500
1591887300|2020-06-11 14:55:00|39.74|39.74|39.64|39.64|16921
1591887600|2020-06-11 15:00:00|39.68|39.68|39.56|39.68|43499
1591887900|2020-06-11 15:05:00|39.68|39.691|39.58|39.6|36896
1591888200|2020-06-11 15:10:00|39.605|39.65|39.58|39.58|20192
1591888500|2020-06-11 15:15:00|39.58|39.76|39.58|39.75|27285
1591888800|2020-06-11 15:20:00|39.74|39.75|39.6|39.6|25815
1591889100|2020-06-11 15:25:00|39.62|39.62|39.52|39.535|33004
1591889400|2020-06-11 15:30:00|39.55|39.62|39.46|39.47|52185
1591889700|2020-06-11 15:35:00|39.49|39.51|39.45|39.45|9343
1591890000|2020-06-11 15:40:00|39.44|39.47|39.4|39.47|9006
1591890300|2020-06-11 15:45:00|39.46|39.46|39.3|39.33|15436
1591890600|2020-06-11 15:50:00|39.33|39.365|39.32|39.35|14912
1591890900|2020-06-11 15:55:00|39.31|39.35|39.28|39.34|20616
1591891200|2020-06-11 16:00:00|39.33|39.33|39.17|39.209|135788
1591891500|2020-06-11 16:05:00|39.202|39.22|39.145|39.16|133664
1591891800|2020-06-11 16:10:00|39.17|39.17|39.02|39.04|25300
1591892100|2020-06-11 16:15:00|39.04|39.04|38.953|38.97|25674
1591892400|2020-06-11 16:20:00|38.99|39.12|38.99|39.03|26025
1591892700|2020-06-11 16:25:00|39.03|39.03|38.95|38.98|12271
1591893000|2020-06-11 16:30:00|39|39.235|39|39.19|11007
1591893300|2020-06-11 16:35:00|39.19|39.25|39.186|39.205|22431
1591893600|2020-06-11 16:40:00|39.22|39.22|39.12|39.13|7619
1591893900|2020-06-11 16:45:00|39.13|39.17|39.08|39.09|6814
1591894200|2020-06-11 16:50:00|39.1|39.1|39|39|11237
1591894500|2020-06-11 16:55:00|39|39.05|38.969|39|9617
1591894800|2020-06-11 17:00:00|38.99|39.2|38.98|39.19|13220
1591895100|2020-06-11 17:05:00|39.18|39.18|39.09|39.13|16618
1591895400|2020-06-11 17:10:00|39.115|39.15|39.09|39.15|5213
1591895700|2020-06-11 17:15:00|39.16|39.22|39.15|39.19|8135
1591896000|2020-06-11 17:20:00|39.19|39.24|39.171|39.23|6160
1591896300|2020-06-11 17:25:00|39.22|39.231|39.128|39.138|9524
1591896600|2020-06-11 17:30:00|39.13|39.2|39.12|39.18|4462
1591896900|2020-06-11 17:35:00|39.16|39.16|39.09|39.09|9435
1591897200|2020-06-11 17:40:00|39.08|39.11|39.07|39.07|16065
1591897500|2020-06-11 17:45:00|39.063|39.07|39.01|39.06|14749
1591897800|2020-06-11 17:50:00|39.05|39.13|39.03|39.13|14095
1591898100|2020-06-11 17:55:00|39.11|39.18|39.08|39.15|13518
1591898400|2020-06-11 18:00:00|39.15|39.15|39.01|39.01|6791
1591898700|2020-06-11 18:05:00|39.01|39.08|39|39.015|7726
1591899000|2020-06-11 18:10:00|39.02|39.03|38.89|38.93|14767
1591899300|2020-06-11 18:15:00|38.944|38.97|38.93|38.95|10597
1591899600|2020-06-11 18:20:00|38.955|39.04|38.93|39.03|14268
1591899900|2020-06-11 18:25:00|39.03|39.07|38.98|38.992|13433
1591900200|2020-06-11 18:30:00|39.01|39.02|38.87|38.9|21478
1591900500|2020-06-11 18:35:00|38.915|38.915|38.81|38.815|15131
1591900800|2020-06-11 18:40:00|38.82|38.84|38.74|38.78|11924
1591901100|2020-06-11 18:45:00|38.77|38.84|38.74|38.755|14837
1591901400|2020-06-11 18:50:00|38.78|38.79|38.68|38.69|11829
1591901700|2020-06-11 18:55:00|38.665|38.756|38.59|38.63|20860
1591902000|2020-06-11 19:00:00|38.66|38.72|38.62|38.701|29184
1591902300|2020-06-11 19:05:00|38.69|38.73|38.62|38.66|20626
1591902600|2020-06-11 19:10:00|38.64|38.69|38.57|38.59|31546
1591902900|2020-06-11 19:15:00|38.58|38.642|38.51|38.59|34423
1591903200|2020-06-11 19:20:00|38.595|38.595|38.42|38.42|64890
1591903500|2020-06-11 19:25:00|38.429|38.43|38.35|38.36|67678
1591903800|2020-06-11 19:30:00|38.363|38.385|38.29|38.37|63558
1591904100|2020-06-11 19:35:00|38.37|38.37|38.29|38.33|35482
1591904400|2020-06-11 19:40:00|38.33|38.53|38.33|38.53|29417
1591904700|2020-06-11 19:45:00|38.51|38.52|38.42|38.44|55521
1591905000|2020-06-11 19:50:00|38.43|38.449|38.38|38.4|68822
1591905300|2020-06-11 19:55:00|38.4|38.44|38.32|38.36|98006
1591905600|2020-06-11 20:00:00|38.37|38.37|38.37|38.37|0
1591906500|2020-06-11 20:15:00|38.4|38.4|38.4|38.4|0
1591906800|2020-06-11 20:20:00|38.37|38.37|38.37|38.37|0
1591908000|2020-06-11 20:40:00|38.37|38.37|38.37|38.37|0
1591950000|2020-06-12 08:20:00|39.75|39.75|39.75|39.75|0
1591950600|2020-06-12 08:30:00|39.69|39.69|39.69|39.69|0
1591952400|2020-06-12 09:00:00|40.15|40.26|40.15|40.26|0
1591952700|2020-06-12 09:05:00|40.32|40.32|40.32|40.32|0
1591956600|2020-06-12 10:10:00|40.55|40.63|40.55|40.63|0
1591957500|2020-06-12 10:25:00|40.47|40.47|40.47|40.47|0
1591960800|2020-06-12 11:20:00|40.28|40.28|40.28|40.28|0
1591961100|2020-06-12 11:25:00|40.23|40.23|40.23|40.23|0
1591962000|2020-06-12 11:40:00|40|40.02|40|40.02|0
1591962300|2020-06-12 11:45:00|40.14|40.14|40.14|40.14|0
1591962600|2020-06-12 11:50:00|40|40|40|40|0
1591962900|2020-06-12 11:55:00|39.97|39.97|39.97|39.97|0
1591963200|2020-06-12 12:00:00|40.07|40.07|39.95|39.96|0
1591964100|2020-06-12 12:15:00|40.14|40.14|40.14|40.14|0
1591964400|2020-06-12 12:20:00|39.72|39.72|39.65|39.65|0
1591965000|2020-06-12 12:30:00|39.63|39.63|39.63|39.63|0
1591965600|2020-06-12 12:40:00|39.65|39.65|39.65|39.65|0
1591965900|2020-06-12 12:45:00|39.83|39.83|39.83|39.83|0
1591966800|2020-06-12 13:00:00|39.91|39.91|39.91|39.91|0
1591967400|2020-06-12 13:10:00|39.92|39.94|39.92|39.94|0
1591967700|2020-06-12 13:15:00|39.93|39.95|39.93|39.94|0
1591968000|2020-06-12 13:20:00|39.99|40.04|39.99|40.02|0
1591968600|2020-06-12 13:30:00|40.17|40.2|40.12|40.15|252758
1591968900|2020-06-12 13:35:00|40.06|40.25|40.02|40.25|55047
1591969200|2020-06-12 13:40:00|40.25|40.44|40.25|40.28|38259
1591969500|2020-06-12 13:45:00|40.3|40.36|40|40|23988
1591969800|2020-06-12 13:50:00|39.98|40.114|39.94|39.94|25958
1591970100|2020-06-12 13:55:00|39.946|40.01|39.923|39.96|16570
1591970400|2020-06-12 14:00:00|39.97|40.18|39.97|40.08|15044
1591970700|2020-06-12 14:05:00|40.06|40.09|39.99|40.03|5748
1591971000|2020-06-12 14:10:00|40.05|40.139|39.93|39.93|15028
1591971300|2020-06-12 14:15:00|39.905|39.96|39.851|39.87|11243
1591971600|2020-06-12 14:20:00|39.84|39.963|39.84|39.92|13531
1591971900|2020-06-12 14:25:00|39.88|39.93|39.75|39.762|8978
1591972200|2020-06-12 14:30:00|39.77|39.77|39.672|39.68|17734
1591972500|2020-06-12 14:35:00|39.68|39.71|39.48|39.48|14748
1591972800|2020-06-12 14:40:00|39.5|39.62|39.49|39.59|10090
1591973100|2020-06-12 14:45:00|39.58|39.69|39.58|39.643|10143
1591973400|2020-06-12 14:50:00|39.61|39.61|39.25|39.32|19729
1591973700|2020-06-12 14:55:00|39.32|39.46|39.2|39.21|17931
1591974000|2020-06-12 15:00:00|39.19|39.29|39.035|39.035|21785
1591974300|2020-06-12 15:05:00|39.04|39.47|39.04|39.47|14275
1591974600|2020-06-12 15:10:00|39.47|39.47|39.24|39.25|24511
1591974900|2020-06-12 15:15:00|39.26|39.37|39.14|39.14|12574
1591975200|2020-06-12 15:20:00|39.14|39.34|39.09|39.1|28941
1591975500|2020-06-12 15:25:00|39.16|39.41|39.12|39.36|18023
1591975800|2020-06-12 15:30:00|39.36|39.42|39.25|39.379|31605
1591976100|2020-06-12 15:35:00|39.396|39.59|39.39|39.54|10194
1591976400|2020-06-12 15:40:00|39.53|39.551|39.47|39.52|9716
1591976700|2020-06-12 15:45:00|39.49|39.55|39.4|39.54|15026
1591977000|2020-06-12 15:50:00|39.53|39.58|39.52|39.56|16897
1591977300|2020-06-12 15:55:00|39.57|39.673|39.54|39.66|7055
1591977600|2020-06-12 16:00:00|39.68|39.73|39.61|39.73|5740
1591977900|2020-06-12 16:05:00|39.73|39.75|39.688|39.688|3453
1591978200|2020-06-12 16:10:00|39.68|39.695|39.58|39.65|6894
1591978500|2020-06-12 16:15:00|39.65|39.68|39.59|39.68|8611
1591978800|2020-06-12 16:20:00|39.66|39.67|39.57|39.57|17887
1591979100|2020-06-12 16:25:00|39.562|39.58|39.48|39.53|10600
1591979400|2020-06-12 16:30:00|39.55|39.55|39.41|39.44|6713
1591979700|2020-06-12 16:35:00|39.41|39.43|39.39|39.42|8050
1591980000|2020-06-12 16:40:00|39.41|39.53|39.41|39.445|5412
1591980300|2020-06-12 16:45:00|39.4|39.41|39.358|39.36|4321
1591980600|2020-06-12 16:50:00|39.37|39.47|39.37|39.43|5789
1591980900|2020-06-12 16:55:00|39.443|39.528|39.443|39.48|3900
1591981200|2020-06-12 17:00:00|39.48|39.5|39.47|39.478|2224
1591981500|2020-06-12 17:05:00|39.4|39.4|39.33|39.39|8219
1591981800|2020-06-12 17:10:00|39.36|39.39|39.31|39.388|5789
1591982100|2020-06-12 17:15:00|39.37|39.381|39.29|39.31|5312
1591982400|2020-06-12 17:20:00|39.3|39.42|39.265|39.265|8834
1591982700|2020-06-12 17:25:00|39.28|39.32|39.26|39.26|6516
1591983000|2020-06-12 17:30:00|39.26|39.29|39.1|39.1|7376
1591983300|2020-06-12 17:35:00|39.105|39.14|39.05|39.05|4356
1591983600|2020-06-12 17:40:00|39.03|39.11|39|39.02|9203
1591983900|2020-06-12 17:45:00|39.01|39.025|38.9|38.9|23906
1591984200|2020-06-12 17:50:00|38.894|38.95|38.86|38.94|18754
1591984500|2020-06-12 17:55:00|38.94|39.03|38.885|38.89|8177
1591984800|2020-06-12 18:00:00|38.89|39.04|38.88|38.99|11072
1591985100|2020-06-12 18:05:00|38.99|38.99|38.9|38.93|10343
1591985400|2020-06-12 18:10:00|38.99|39.16|38.99|39.1|9530
1591985700|2020-06-12 18:15:00|39.12|39.15|39.01|39.089|9501
1591986000|2020-06-12 18:20:00|39.08|39.12|39.02|39.08|9193
1591986300|2020-06-12 18:25:00|39.1|39.15|39.075|39.11|6812
1591986600|2020-06-12 18:30:00|39.15|39.36|39.15|39.32|22083
1591986900|2020-06-12 18:35:00|39.33|39.33|39.265|39.265|12251
1591987200|2020-06-12 18:40:00|39.27|39.3|39.16|39.26|10166
1591987500|2020-06-12 18:45:00|39.24|39.35|39.23|39.26|17754
1591987800|2020-06-12 18:50:00|39.27|39.33|39.23|39.31|12581
1591988100|2020-06-12 18:55:00|39.32|39.32|39.15|39.268|37679
1591988400|2020-06-12 19:00:00|39.25|39.39|39.25|39.33|10598
1591988700|2020-06-12 19:05:00|39.345|39.425|39.33|39.4|35350
1591989000|2020-06-12 19:10:00|39.39|39.46|39.38|39.43|21140
1591989300|2020-06-12 19:15:00|39.45|39.47|39.287|39.39|14917
1591989600|2020-06-12 19:20:00|39.385|39.39|39.21|39.21|15584
1591989900|2020-06-12 19:25:00|39.21|39.28|39.19|39.27|99319
1591990200|2020-06-12 19:30:00|39.29|39.332|39.22|39.325|15363
1591990500|2020-06-12 19:35:00|39.33|39.414|39.33|39.4|15809
1591990800|2020-06-12 19:40:00|39.43|39.46|39.39|39.43|31951
1591991100|2020-06-12 19:45:00|39.44|39.58|39.44|39.565|14714
1591991400|2020-06-12 19:50:00|39.59|39.64|39.49|39.58|23423
1591991700|2020-06-12 19:55:00|39.587|39.65|39.57|39.59|33469
1591992000|2020-06-12 20:00:00|39.59|39.59|39.59|39.59|19957
1591996200|2020-06-12 21:10:00|39.6|39.6|39.6|39.6|0
1591997400|2020-06-12 21:30:00|39.2|39.2|39.2|39.2|0
1592000400|2020-06-12 22:20:00|39.75|39.75|39.75|39.75|0
1592003700|2020-06-12 23:15:00|39.8|39.8|39.2|39.2|0
1592005800|2020-06-12 23:50:00|39.8|39.8|39.8|39.8|0
1592211000|2020-06-15 08:50:00|38.71|38.71|38.64|38.64|0
1592211900|2020-06-15 09:05:00|38.91|38.91|38.91|38.91|0
1592212500|2020-06-15 09:15:00|38.76|38.76|38.76|38.76|0
1592218800|2020-06-15 11:00:00|38.42|38.42|38.42|38.42|0
1592220600|2020-06-15 11:30:00|38.5|38.5|38.5|38.5|0
1592221500|2020-06-15 11:45:00|38.57|38.57|38.57|38.57|0
1592223300|2020-06-15 12:15:00|38.58|38.58|38.58|38.58|0
1592223900|2020-06-15 12:25:00|38.57|38.58|38.57|38.58|0
1592224200|2020-06-15 12:30:00|38.61|38.61|38.61|38.61|0
1592224800|2020-06-15 12:40:00|38.49|38.52|38.49|38.52|0
1592225100|2020-06-15 12:45:00|38.58|38.61|38.53|38.53|0
1592225400|2020-06-15 12:50:00|38.6|38.74|38.6|38.74|0
1592225700|2020-06-15 12:55:00|38.7|38.7|38.7|38.7|0
1592226000|2020-06-15 13:00:00|38.65|38.74|38.65|38.74|0
1592226300|2020-06-15 13:05:00|38.75|38.75|38.7|38.7|0
1592226600|2020-06-15 13:10:00|38.7|38.7|38.7|38.7|0
1592226900|2020-06-15 13:15:00|38.65|38.7|38.61|38.7|0
1592227200|2020-06-15 13:20:00|38.66|38.68|38.66|38.67|0
1592227500|2020-06-15 13:25:00|38.48|38.49|38.48|38.49|0
1592227800|2020-06-15 13:30:00|38.43|38.43|38.24|38.27|110651
1592228100|2020-06-15 13:35:00|38.26|38.59|38.26|38.49|23015
1592228400|2020-06-15 13:40:00|38.45|38.75|38.45|38.612|14464
1592228700|2020-06-15 13:45:00|38.57|38.65|38.43|38.5|26943
1592229000|2020-06-15 13:50:00|38.45|38.73|38.41|38.73|22912
1592229300|2020-06-15 13:55:00|38.69|38.71|38.6|38.65|15119
1592229600|2020-06-15 14:00:00|38.66|38.8|38.586|38.74|24671
1592229900|2020-06-15 14:05:00|38.75|38.91|38.75|38.89|24854
1592230200|2020-06-15 14:10:00|38.88|38.96|38.84|38.94|18770
1592230500|2020-06-15 14:15:00|38.93|39.01|38.84|39|20457
1592230800|2020-06-15 14:20:00|38.98|39.01|38.86|38.91|10833
1592231100|2020-06-15 14:25:00|38.92|39.02|38.91|38.91|19999
1592231400|2020-06-15 14:30:00|38.9|39.12|38.9|39.12|16681
1592231700|2020-06-15 14:35:00|39.12|39.22|39.05|39.08|20028
1592232000|2020-06-15 14:40:00|38.99|39.17|38.97|39.16|28546
1592232300|2020-06-15 14:45:00|39.18|39.37|39.17|39.27|41933
1592232600|2020-06-15 14:50:00|39.25|39.33|39.22|39.25|37136
1592232900|2020-06-15 14:55:00|39.2|39.25|39.06|39.07|14516
1592233200|2020-06-15 15:00:00|39.08|39.24|39.03|39.21|18692
1592233500|2020-06-15 15:05:00|39.19|39.24|39.155|39.19|19384
1592233800|2020-06-15 15:10:00|39.21|39.29|39.125|39.28|22335
1592234100|2020-06-15 15:15:00|39.21|39.21|39.05|39.08|19289
1592234400|2020-06-15 15:20:00|39.06|39.12|38.98|39.1|25610
1592234700|2020-06-15 15:25:00|39.1|39.14|38.98|39.01|25419
1592235000|2020-06-15 15:30:00|38.98|39.04|38.95|39.03|47267
1592235300|2020-06-15 15:35:00|39.04|39.05|38.915|39.03|27780
1592235600|2020-06-15 15:40:00|39.035|39.1|38.92|38.92|27759
1592235900|2020-06-15 15:45:00|38.92|38.93|38.843|38.88|15980
1592236200|2020-06-15 15:50:00|38.88|38.98|38.84|38.87|13974
1592236500|2020-06-15 15:55:00|38.89|38.986|38.89|38.97|16359
1592236800|2020-06-15 16:00:00|38.95|39.14|38.94|39.13|15207
1592237100|2020-06-15 16:05:00|39.13|39.21|39.12|39.21|12089
1592237400|2020-06-15 16:10:00|39.19|39.26|39.19|39.23|7218
1592237700|2020-06-15 16:15:00|39.24|39.37|39.23|39.362|15485
1592238000|2020-06-15 16:20:00|39.36|39.47|39.35|39.47|19804
1592238300|2020-06-15 16:25:00|39.47|39.48|39.4|39.46|29121
1592238600|2020-06-15 16:30:00|39.41|39.44|39.34|39.34|4097
1592238900|2020-06-15 16:35:00|39.34|39.41|39.34|39.386|9532
1592239200|2020-06-15 16:40:00|39.38|39.45|39.38|39.44|9999
1592239500|2020-06-15 16:45:00|39.42|39.45|39.38|39.45|6811
1592239800|2020-06-15 16:50:00|39.45|39.485|39.45|39.47|12807
1592240100|2020-06-15 16:55:00|39.48|39.53|39.465|39.53|12222
1592240400|2020-06-15 17:00:00|39.52|39.53|39.49|39.53|5144
1592240700|2020-06-15 17:05:00|39.545|39.59|39.52|39.59|16549
1592241000|2020-06-15 17:10:00|39.615|39.63|39.53|39.54|14932
1592241300|2020-06-15 17:15:00|39.55|39.658|39.55|39.57|20015
1592241600|2020-06-15 17:20:00|39.56|39.585|39.47|39.48|8632
1592241900|2020-06-15 17:25:00|39.49|39.535|39.48|39.48|7140
1592242200|2020-06-15 17:30:00|39.49|39.49|39.42|39.425|14896
1592242500|2020-06-15 17:35:00|39.43|39.51|39.43|39.5|12772
1592242800|2020-06-15 17:40:00|39.482|39.49|39.42|39.44|19816
1592243100|2020-06-15 17:45:00|39.45|39.465|39.39|39.4|14089
1592243400|2020-06-15 17:50:00|39.4|39.48|39.39|39.459|10452
1592243700|2020-06-15 17:55:00|39.44|39.45|39.4|39.41|11114
1592244000|2020-06-15 18:00:00|39.42|39.78|39.42|39.78|22441
1592244300|2020-06-15 18:05:00|39.77|39.97|39.77|39.83|53352
1592244600|2020-06-15 18:10:00|39.82|39.83|39.75|39.815|14296
1592244900|2020-06-15 18:15:00|39.83|39.95|39.83|39.9|9639
1592245200|2020-06-15 18:20:00|39.9|39.95|39.81|39.92|28229
1592245500|2020-06-15 18:25:00|39.905|39.91|39.852|39.9|9856
1592245800|2020-06-15 18:30:00|39.9|39.93|39.73|39.73|14854
1592246100|2020-06-15 18:35:00|39.74|39.82|39.74|39.775|7843
1592246400|2020-06-15 18:40:00|39.78|39.85|39.76|39.78|15290
1592246700|2020-06-15 18:45:00|39.8|39.83|39.8|39.83|18078
1592247000|2020-06-15 18:50:00|39.825|39.83|39.69|39.71|20324
1592247300|2020-06-15 18:55:00|39.7|39.78|39.69|39.755|9826
1592247600|2020-06-15 19:00:00|39.74|39.86|39.74|39.85|12576
1592247900|2020-06-15 19:05:00|39.85|39.86|39.81|39.811|15427
1592248200|2020-06-15 19:10:00|39.82|39.9|39.82|39.9|13208
1592248500|2020-06-15 19:15:00|39.9|39.93|39.86|39.88|15726
1592248800|2020-06-15 19:20:00|39.862|39.88|39.8|39.85|9790
1592249100|2020-06-15 19:25:00|39.86|39.88|39.725|39.725|19368
1592249400|2020-06-15 19:30:00|39.73|39.74|39.54|39.55|55907
1592249700|2020-06-15 19:35:00|39.53|39.58|39.471|39.56|13138
1592250000|2020-06-15 19:40:00|39.55|39.63|39.51|39.62|18645
1592250300|2020-06-15 19:45:00|39.62|39.68|39.569|39.6|25773
1592250600|2020-06-15 19:50:00|39.61|39.71|39.61|39.63|44614
1592250900|2020-06-15 19:55:00|39.619|39.68|39.57|39.64|121595
1592251200|2020-06-15 20:00:00|39.64|39.64|39.64|39.64|0
1592252100|2020-06-15 20:15:00|39.63|39.64|39.63|39.64|0
1592252700|2020-06-15 20:25:00|39.303|39.303|39.303|39.303|0
1592295300|2020-06-16 08:15:00|40.04|40.06|39.95|40|0
1592296200|2020-06-16 08:30:00|40.01|40.01|39.98|39.98|0
1592297400|2020-06-16 08:50:00|40.11|40.11|40.11|40.11|0
1592298000|2020-06-16 09:00:00|40.18|40.2|40.18|40.2|0
1592298300|2020-06-16 09:05:00|40.2|40.2|40.2|40.2|0
1592299800|2020-06-16 09:30:00|40.2|40.2|40.2|40.2|0
1592301000|2020-06-16 09:50:00|40|40|40|40|0
1592302500|2020-06-16 10:15:00|40.11|40.11|40.11|40.11|0
1592305800|2020-06-16 11:10:00|40.32|40.32|40.32|40.32|0
1592306100|2020-06-16 11:15:00|40.35|40.35|40.35|40.35|0
1592306400|2020-06-16 11:20:00|40.38|40.38|40.38|40.38|0
1592306700|2020-06-16 11:25:00|40.32|40.32|40.32|40.32|0
1592308800|2020-06-16 12:00:00|40.3|40.31|40.3|40.3|0
1592309700|2020-06-16 12:15:00|40.38|40.44|40.38|40.44|0
1592310000|2020-06-16 12:20:00|40.49|40.52|40.49|40.51|0
1592311200|2020-06-16 12:40:00|40.64|40.65|40.64|40.65|0
1592312100|2020-06-16 12:55:00|40.83|40.94|40.78|40.94|0
1592312400|2020-06-16 13:00:00|40.98|41|40.98|41|0
1592312700|2020-06-16 13:05:00|41|41.01|41|41.01|0
1592313000|2020-06-16 13:10:00|41.06|41.06|40.97|40.97|0
1592313300|2020-06-16 13:15:00|40.88|40.88|40.84|40.84|0
1592313600|2020-06-16 13:20:00|40.78|40.78|40.77|40.78|0
1592313900|2020-06-16 13:25:00|40.78|40.78|40.74|40.74|0
1592314200|2020-06-16 13:30:00|40.67|40.74|40.53|40.58|96031
1592314500|2020-06-16 13:35:00|40.595|40.72|40.57|40.64|13808
1592314800|2020-06-16 13:40:00|40.65|40.7|40.6|40.63|20747
1592315100|2020-06-16 13:45:00|40.63|40.77|40.544|40.544|30240
1592315400|2020-06-16 13:50:00|40.56|40.57|40.48|40.54|31898
1592315700|2020-06-16 13:55:00|40.56|40.73|40.56|40.68|17995
1592316000|2020-06-16 14:00:00|40.69|40.81|40.65|40.81|16441
1592316300|2020-06-16 14:05:00|40.77|40.94|40.77|40.86|40013
1592316600|2020-06-16 14:10:00|40.83|40.954|40.82|40.93|10698
1592316900|2020-06-16 14:15:00|40.93|41.05|40.93|40.977|16149
1592317200|2020-06-16 14:20:00|40.96|40.98|40.86|40.95|10874
1592317500|2020-06-16 14:25:00|40.96|41.1|40.96|41.08|15091
1592317800|2020-06-16 14:30:00|41.08|41.08|40.99|40.99|10924
1592318100|2020-06-16 14:35:00|40.95|41.03|40.7|40.84|35087
1592318400|2020-06-16 14:40:00|40.8|40.82|40.5|40.51|25900
1592318700|2020-06-16 14:45:00|40.51|40.679|40.45|40.65|29394
1592319000|2020-06-16 14:50:00|40.64|40.65|40.2|40.25|32505
1592319300|2020-06-16 14:55:00|40.28|40.29|39.9|40.04|89685
1592319600|2020-06-16 15:00:00|40.01|40.14|39.75|40.11|80654
1592319900|2020-06-16 15:05:00|40.14|40.38|40.14|40.33|28197
1592320200|2020-06-16 15:10:00|40.37|40.41|40.105|40.37|29778
1592320500|2020-06-16 15:15:00|40.37|40.56|40.36|40.4|74504
1592320800|2020-06-16 15:20:00|40.35|40.5|40.34|40.46|32012
1592321100|2020-06-16 15:25:00|40.47|40.54|40.41|40.45|20536
1592321400|2020-06-16 15:30:00|40.47|40.47|40.29|40.29|92618
1592321700|2020-06-16 15:35:00|40.3|40.35|40.2|40.2|15371
1592322000|2020-06-16 15:40:00|40.19|40.23|40.16|40.2|9087
1592322300|2020-06-16 15:45:00|40.21|40.31|40.19|40.29|11763
1592322600|2020-06-16 15:50:00|40.31|40.37|40.27|40.29|40824
1592322900|2020-06-16 15:55:00|40.312|40.36|40.26|40.36|13197
1592323200|2020-06-16 16:00:00|40.4|40.4|40.25|40.3|14991
1592323500|2020-06-16 16:05:00|40.231|40.34|40.231|40.31|9079
1592323800|2020-06-16 16:10:00|40.27|40.33|40.25|40.33|8285
1592324100|2020-06-16 16:15:00|40.36|40.39|40.31|40.367|25225
1592324400|2020-06-16 16:20:00|40.38|40.42|40.38|40.4|15775
1592324700|2020-06-16 16:25:00|40.4|40.49|40.4|40.475|17336
1592325000|2020-06-16 16:30:00|40.46|40.56|40.46|40.56|18434
1592325300|2020-06-16 16:35:00|40.55|40.68|40.55|40.665|7711
1592325600|2020-06-16 16:40:00|40.67|40.715|40.64|40.67|11257
1592325900|2020-06-16 16:45:00|40.67|40.67|40.65|40.65|26040
1592326200|2020-06-16 16:50:00|40.642|40.67|40.55|40.55|7867
1592326500|2020-06-16 16:55:00|40.55|40.614|40.5|40.61|6659
1592326800|2020-06-16 17:00:00|40.61|40.63|40.53|40.53|18594
1592327100|2020-06-16 17:05:00|40.54|40.54|40.5|40.5|7850
1592327400|2020-06-16 17:10:00|40.51|40.52|40.463|40.468|6066
1592327700|2020-06-16 17:15:00|40.49|40.53|40.49|40.53|4025
1592328000|2020-06-16 17:20:00|40.512|40.53|40.47|40.52|19760
1592328300|2020-06-16 17:25:00|40.52|40.55|40.51|40.51|9431
1592328600|2020-06-16 17:30:00|40.51|40.52|40.472|40.5|6455
1592328900|2020-06-16 17:35:00|40.485|40.485|40.382|40.39|8594
1592329200|2020-06-16 17:40:00|40.4|40.49|40.4|40.45|15929
1592329500|2020-06-16 17:45:00|40.45|40.46|40.42|40.425|24438
1592329800|2020-06-16 17:50:00|40.42|40.46|40.31|40.32|77133
1592330100|2020-06-16 17:55:00|40.32|40.38|40.31|40.38|8011
1592330400|2020-06-16 18:00:00|40.38|40.46|40.38|40.45|60176
1592330700|2020-06-16 18:05:00|40.45|40.51|40.44|40.51|7598
1592331000|2020-06-16 18:10:00|40.51|40.645|40.49|40.62|9494
1592331300|2020-06-16 18:15:00|40.616|40.66|40.59|40.62|10405
1592331600|2020-06-16 18:20:00|40.641|40.65|40.36|40.48|52103
1592331900|2020-06-16 18:25:00|40.47|40.548|40.458|40.54|10119
1592332200|2020-06-16 18:30:00|40.53|40.618|40.53|40.6|8710
1592332500|2020-06-16 18:35:00|40.59|40.65|40.57|40.64|8898
1592332800|2020-06-16 18:40:00|40.64|40.64|40.56|40.59|7020
1592333100|2020-06-16 18:45:00|40.59|40.59|40.53|40.582|9296
1592333400|2020-06-16 18:50:00|40.58|40.59|40.5|40.55|10150
1592333700|2020-06-16 18:55:00|40.56|40.56|40.505|40.505|4754
1592334000|2020-06-16 19:00:00|40.52|40.53|40.43|40.45|9317
1592334300|2020-06-16 19:05:00|40.46|40.48|40.355|40.38|6930
1592334600|2020-06-16 19:10:00|40.4|40.41|40.26|40.26|24160
1592334900|2020-06-16 19:15:00|40.26|40.26|40.155|40.175|18562
1592335200|2020-06-16 19:20:00|40.18|40.255|40.17|40.255|174494
1592335500|2020-06-16 19:25:00|40.26|40.3|40.22|40.24|29351
1592335800|2020-06-16 19:30:00|40.23|40.33|40.19|40.29|112410
1592336100|2020-06-16 19:35:00|40.29|40.3|40.248|40.27|14874
1592336400|2020-06-16 19:40:00|40.28|40.305|40.22|40.24|18062
1592336700|2020-06-16 19:45:00|40.22|40.25|40.13|40.16|25376
1592337000|2020-06-16 19:50:00|40.17|40.27|40.15|40.17|42038
1592337300|2020-06-16 19:55:00|40.17|40.28|40.15|40.25|42917
1592337600|2020-06-16 20:00:00|40.24|40.24|40.24|40.24|0
1592338500|2020-06-16 20:15:00|40.24|40.24|40.24|40.24|0
1592339100|2020-06-16 20:25:00|40.25|40.25|40.25|40.25|0
1592348700|2020-06-16 23:05:00|40.44|40.44|40.44|40.44|0
1592382900|2020-06-17 08:35:00|40.99|40.99|40.99|40.99|0
1592383800|2020-06-17 08:50:00|40.93|40.93|40.93|40.93|0
1592386500|2020-06-17 09:35:00|40.5|40.56|40.5|40.56|0
1592387700|2020-06-17 09:55:00|40.52|40.52|40.52|40.52|0
1592388000|2020-06-17 10:00:00|40.5|40.5|40.34|40.4|0
1592388600|2020-06-17 10:10:00|40.43|40.43|40.43|40.43|0
1592388900|2020-06-17 10:15:00|40.34|40.41|40.34|40.41|0
1592390400|2020-06-17 10:40:00|40.56|40.56|40.56|40.56|0
1592393700|2020-06-17 11:35:00|40.75|40.76|40.75|40.76|0
1592396100|2020-06-17 12:15:00|40.78|40.78|40.78|40.78|0
1592397000|2020-06-17 12:30:00|40.93|40.93|40.93|40.93|0
1592398200|2020-06-17 12:50:00|40.83|40.83|40.81|40.81|0
1592398500|2020-06-17 12:55:00|40.84|40.88|40.77|40.77|0
1592398800|2020-06-17 13:00:00|40.77|40.83|40.77|40.82|0
1592399100|2020-06-17 13:05:00|40.75|40.78|40.75|40.78|0
1592399400|2020-06-17 13:10:00|40.74|40.74|40.73|40.73|0
1592399700|2020-06-17 13:15:00|40.76|40.76|40.74|40.76|0
1592400000|2020-06-17 13:20:00|40.75|40.75|40.73|40.73|0
1592400300|2020-06-17 13:25:00|40.69|40.71|40.69|40.71|0
1592400600|2020-06-17 13:30:00|40.62|40.69|40.54|40.57|140838
1592400900|2020-06-17 13:35:00|40.58|40.599|40.37|40.37|40689
1592401200|2020-06-17 13:40:00|40.34|40.51|40.28|40.46|38029
1592401500|2020-06-17 13:45:00|40.45|40.51|40.39|40.49|112275
1592401800|2020-06-17 13:50:00|40.5|40.58|40.48|40.51|20409
1592402100|2020-06-17 13:55:00|40.51|40.51|40.35|40.49|83501
1592402400|2020-06-17 14:00:00|40.47|40.535|40.41|40.42|45347
1592402700|2020-06-17 14:05:00|40.42|40.54|40.375|40.51|36515
1592403000|2020-06-17 14:10:00|40.5|40.5|40.4|40.4|46790
1592403300|2020-06-17 14:15:00|40.41|40.48|40.2|40.26|59201
1592403600|2020-06-17 14:20:00|40.255|40.41|40.25|40.26|22778
1592403900|2020-06-17 14:25:00|40.25|40.29|40.15|40.17|25777
1592404200|2020-06-17 14:30:00|40.18|40.34|40.11|40.29|72981
1592404500|2020-06-17 14:35:00|40.25|40.37|40.18|40.26|51451
1592404800|2020-06-17 14:40:00|40.26|40.295|40.18|40.27|31927
1592405100|2020-06-17 14:45:00|40.275|40.29|40.215|40.29|37437
1592405400|2020-06-17 14:50:00|40.29|40.42|40.27|40.39|51587
1592405700|2020-06-17 14:55:00|40.4|40.48|40.4|40.44|25314
1592406000|2020-06-17 15:00:00|40.44|40.51|40.37|40.42|27886
1592406300|2020-06-17 15:05:00|40.42|40.49|40.39|40.41|44484
1592406600|2020-06-17 15:10:00|40.401|40.47|40.32|40.34|45330
1592406900|2020-06-17 15:15:00|40.34|40.41|40.28|40.36|27197
1592407200|2020-06-17 15:20:00|40.37|40.395|40.317|40.34|24222
1592407500|2020-06-17 15:25:00|40.33|40.41|40.3|40.4|22337
1592407800|2020-06-17 15:30:00|40.39|40.39|40.26|40.26|86717
1592408100|2020-06-17 15:35:00|40.265|40.27|40.23|40.247|6652
1592408400|2020-06-17 15:40:00|40.26|40.305|40.26|40.305|6935
1592408700|2020-06-17 15:45:00|40.31|40.315|40.285|40.29|5086
1592409000|2020-06-17 15:50:00|40.27|40.27|40.21|40.21|7359
1592409300|2020-06-17 15:55:00|40.22|40.27|40.22|40.251|5748
1592409600|2020-06-17 16:00:00|40.27|40.27|40.23|40.25|9844
1592409900|2020-06-17 16:05:00|40.26|40.275|40.245|40.275|4050
1592410200|2020-06-17 16:10:00|40.27|40.28|40.25|40.26|7462
1592410500|2020-06-17 16:15:00|40.26|40.285|40.26|40.27|6581
1592410800|2020-06-17 16:20:00|40.24|40.25|40.22|40.24|11991
1592411100|2020-06-17 16:25:00|40.25|40.25|40.22|40.23|5365
1592411400|2020-06-17 16:30:00|40.24|40.3|40.23|40.28|12772
1592411700|2020-06-17 16:35:00|40.28|40.29|40.27|40.28|8513
1592412000|2020-06-17 16:40:00|40.28|40.29|40.259|40.29|34381
1592412300|2020-06-17 16:45:00|40.29|40.298|40.26|40.275|14858
1592412600|2020-06-17 16:50:00|40.27|40.29|40.26|40.28|9917
1592412900|2020-06-17 16:55:00|40.28|40.3|40.25|40.3|11422
1592413200|2020-06-17 17:00:00|40.3|40.34|40.3|40.324|4499
1592413500|2020-06-17 17:05:00|40.33|40.33|40.32|40.33|4851
1592413800|2020-06-17 17:10:00|40.32|40.32|40.3|40.305|12237
1592414100|2020-06-17 17:15:00|40.31|40.31|40.28|40.3|16972
1592414400|2020-06-17 17:20:00|40.29|40.3|40.285|40.3|7158
1592414700|2020-06-17 17:25:00|40.3|40.33|40.295|40.32|11677
1592415000|2020-06-17 17:30:00|40.34|40.348|40.29|40.29|16102
1592415300|2020-06-17 17:35:00|40.3|40.32|40.29|40.31|9446
1592415600|2020-06-17 17:40:00|40.31|40.31|40.285|40.3|10319
1592415900|2020-06-17 17:45:00|40.29|40.305|40.27|40.305|17403
1592416200|2020-06-17 17:50:00|40.31|40.31|40.255|40.27|8033
1592416500|2020-06-17 17:55:00|40.27|40.288|40.25|40.25|6227
1592416800|2020-06-17 18:00:00|40.245|40.255|40.175|40.185|23097
1592417100|2020-06-17 18:05:00|40.19|40.219|40.19|40.216|12695
1592417400|2020-06-17 18:10:00|40.21|40.225|40.165|40.17|30839
1592417700|2020-06-17 18:15:00|40.17|40.17|40.14|40.14|17460
1592418000|2020-06-17 18:20:00|40.13|40.16|40.13|40.135|17977
1592418300|2020-06-17 18:25:00|40.14|40.14|40.11|40.11|13478
1592418600|2020-06-17 18:30:00|40.113|40.125|40.08|40.09|13293
1592418900|2020-06-17 18:35:00|40.098|40.126|40.095|40.126|11185
1592419200|2020-06-17 18:40:00|40.13|40.18|40.13|40.145|11188
1592419500|2020-06-17 18:45:00|40.145|40.164|40.135|40.164|10023
1592419800|2020-06-17 18:50:00|40.16|40.21|40.155|40.165|13013
1592420100|2020-06-17 18:55:00|40.17|40.17|40.1|40.1|11793
1592420400|2020-06-17 19:00:00|40.09|40.09|40.04|40.05|15566
1592420700|2020-06-17 19:05:00|40.055|40.07|40.035|40.06|71537
1592421000|2020-06-17 19:10:00|40.055|40.055|40.02|40.05|15645
1592421300|2020-06-17 19:15:00|40.05|40.14|40.05|40.08|27116
1592421600|2020-06-17 19:20:00|40.07|40.09|40|40.02|22377
1592421900|2020-06-17 19:25:00|40.025|40.035|39.97|40.02|19564
1592422200|2020-06-17 19:30:00|40.01|40.05|39.975|40.045|25815
1592422500|2020-06-17 19:35:00|40.04|40.07|40.02|40.06|18853
1592422800|2020-06-17 19:40:00|40.05|40.06|39.95|39.964|45311
1592423100|2020-06-17 19:45:00|39.96|40.01|39.94|39.946|34760
1592423400|2020-06-17 19:50:00|39.95|40.03|39.95|40|41858
1592423700|2020-06-17 19:55:00|39.99|40|39.94|40|75164
1592424000|2020-06-17 20:00:00|39.97|39.97|39.97|39.97|0
1592468700|2020-06-18 08:25:00|40.08|40.08|40.08|40.08|0
1592474100|2020-06-18 09:55:00|39.91|39.91|39.91|39.91|0
1592479800|2020-06-18 11:30:00|39.77|39.77|39.77|39.77|0
1592481000|2020-06-18 11:50:00|39.64|39.64|39.64|39.64|0
1592481600|2020-06-18 12:00:00|39.5|39.5|39.47|39.5|0
1592482500|2020-06-18 12:15:00|39.66|39.87|39.66|39.66|0
1592482800|2020-06-18 12:20:00|39.4|39.4|39.4|39.4|0
1592484000|2020-06-18 12:40:00|39.54|39.54|39.54|39.54|0
1592484600|2020-06-18 12:50:00|39.52|39.6|39.52|39.6|0
1592485800|2020-06-18 13:10:00|39.63|39.63|39.63|39.63|0
1592486100|2020-06-18 13:15:00|39.97|39.97|39.51|39.51|0
1592486400|2020-06-18 13:20:00|39.97|39.97|39.97|39.97|0
1592487000|2020-06-18 13:30:00|39.47|39.5|39.38|39.45|178284
1592487300|2020-06-18 13:35:00|39.45|39.585|39.41|39.54|100454
1592487600|2020-06-18 13:40:00|39.55|39.61|39.51|39.61|31816
1592487900|2020-06-18 13:45:00|39.61|39.724|39.54|39.67|81072
1592488200|2020-06-18 13:50:00|39.67|39.71|39.55|39.57|48476
1592488500|2020-06-18 13:55:00|39.56|39.57|39.39|39.41|62469
1592488800|2020-06-18 14:00:00|39.41|39.63|39.4|39.58|24660
1592489100|2020-06-18 14:05:00|39.58|39.73|39.58|39.71|25446
1592489400|2020-06-18 14:10:00|39.7|39.8|39.66|39.8|14613
1592489700|2020-06-18 14:15:00|39.815|39.84|39.73|39.8|31267
1592490000|2020-06-18 14:20:00|39.81|39.85|39.65|39.67|48995
1592490300|2020-06-18 14:25:00|39.665|39.77|39.665|39.68|24656
1592490600|2020-06-18 14:30:00|39.72|39.81|39.6|39.81|17767
1592490900|2020-06-18 14:35:00|39.83|39.95|39.83|39.85|45296
1592491200|2020-06-18 14:40:00|39.84|39.88|39.79|39.8|10574
1592491500|2020-06-18 14:45:00|39.78|39.88|39.78|39.85|17357
1592491800|2020-06-18 14:50:00|39.85|39.86|39.73|39.73|15371
1592492100|2020-06-18 14:55:00|39.75|39.943|39.73|39.93|16620
1592492400|2020-06-18 15:00:00|39.95|39.981|39.87|39.93|27915
1592492700|2020-06-18 15:05:00|39.93|39.97|39.87|39.88|10307
1592493000|2020-06-18 15:10:00|39.87|40.04|39.87|40.03|35908
1592493300|2020-06-18 15:15:00|40.04|40.09|40.01|40.06|19879
1592493600|2020-06-18 15:20:00|40.06|40.1|40.04|40.1|39115
1592493900|2020-06-18 15:25:00|40.08|40.11|39.97|39.97|8535
1592494200|2020-06-18 15:30:00|39.98|40.06|39.93|39.94|25940
1592494500|2020-06-18 15:35:00|39.965|39.998|39.83|39.83|19333
1592494800|2020-06-18 15:40:00|39.81|39.82|39.76|39.76|380370
1592495100|2020-06-18 15:45:00|39.75|39.82|39.75|39.81|7952
1592495400|2020-06-18 15:50:00|39.8|39.8|39.73|39.73|8245
1592495700|2020-06-18 15:55:00|39.72|39.77|39.7|39.76|20384
1592496000|2020-06-18 16:00:00|39.76|39.77|39.68|39.7|10776
1592496300|2020-06-18 16:05:00|39.705|39.74|39.67|39.73|11482
1592496600|2020-06-18 16:10:00|39.72|39.78|39.7|39.77|9219
1592496900|2020-06-18 16:15:00|39.775|39.78|39.76|39.772|11174
1592497200|2020-06-18 16:20:00|39.77|39.82|39.77|39.804|7531
1592497500|2020-06-18 16:25:00|39.809|39.87|39.809|39.84|17180
1592497800|2020-06-18 16:30:00|39.84|39.858|39.8|39.84|10505
1592498100|2020-06-18 16:35:00|39.85|39.85|39.79|39.79|9937
1592498400|2020-06-18 16:40:00|39.8|39.82|39.8|39.81|8527
1592498700|2020-06-18 16:45:00|39.801|39.826|39.801|39.826|9305
1592499000|2020-06-18 16:50:00|39.82|39.85|39.82|39.841|8080
1592499300|2020-06-18 16:55:00|39.85|39.85|39.81|39.82|15867
1592499600|2020-06-18 17:00:00|39.82|39.82|39.7|39.71|16965
1592499900|2020-06-18 17:05:00|39.69|39.73|39.69|39.71|10176
1592500200|2020-06-18 17:10:00|39.72|39.74|39.71|39.72|28236
1592500500|2020-06-18 17:15:00|39.725|39.75|39.71|39.745|7943
1592500800|2020-06-18 17:20:00|39.73|39.73|39.7|39.7|3238
1592501100|2020-06-18 17:25:00|39.7|39.705|39.68|39.7|9125
1592501400|2020-06-18 17:30:00|39.701|39.713|39.68|39.706|7708
1592501700|2020-06-18 17:35:00|39.71|39.8|39.71|39.8|12491
1592502000|2020-06-18 17:40:00|39.81|39.81|39.766|39.77|7411
1592502300|2020-06-18 17:45:00|39.768|39.78|39.76|39.78|9895
1592502600|2020-06-18 17:50:00|39.785|39.79|39.77|39.79|6941
1592502900|2020-06-18 17:55:00|39.8|39.8|39.773|39.78|12400
1592503200|2020-06-18 18:00:00|39.786|39.786|39.71|39.72|32127
1592503500|2020-06-18 18:05:00|39.72|39.726|39.69|39.71|19853
1592503800|2020-06-18 18:10:00|39.71|39.71|39.7|39.705|5174
1592504100|2020-06-18 18:15:00|39.705|39.74|39.69|39.74|18142
1592504400|2020-06-18 18:20:00|39.735|39.83|39.735|39.83|13397
1592504700|2020-06-18 18:25:00|39.83|39.85|39.79|39.79|11473
1592505000|2020-06-18 18:30:00|39.8|39.83|39.741|39.8|42881
1592505300|2020-06-18 18:35:00|39.8|39.8|39.72|39.75|14135
1592505600|2020-06-18 18:40:00|39.75|39.78|39.73|39.73|14161
1592505900|2020-06-18 18:45:00|39.74|39.74|39.73|39.735|15854
1592506200|2020-06-18 18:50:00|39.73|39.75|39.73|39.74|10233
1592506500|2020-06-18 18:55:00|39.74|39.74|39.65|39.65|21109
1592506800|2020-06-18 19:00:00|39.65|39.65|39.595|39.6|12254
1592507100|2020-06-18 19:05:00|39.6|39.63|39.58|39.63|13821
1592507400|2020-06-18 19:10:00|39.63|39.63|39.58|39.6|11697
1592507700|2020-06-18 19:15:00|39.61|39.645|39.61|39.64|11015
1592508000|2020-06-18 19:20:00|39.65|39.678|39.63|39.675|9266
1592508300|2020-06-18 19:25:00|39.678|39.74|39.67|39.74|15787
1592508600|2020-06-18 19:30:00|39.73|39.79|39.72|39.75|27334
1592508900|2020-06-18 19:35:00|39.74|39.79|39.73|39.785|15772
1592509200|2020-06-18 19:40:00|39.745|39.75|39.73|39.74|25084
1592509500|2020-06-18 19:45:00|39.74|39.75|39.705|39.725|29804
1592509800|2020-06-18 19:50:00|39.725|39.825|39.71|39.82|64261
1592510100|2020-06-18 19:55:00|39.815|39.89|39.788|39.89|104440
1592510400|2020-06-18 20:00:00|39.86|39.86|39.86|39.86|0
1592522400|2020-06-18 23:20:00|39.85|39.85|39.85|39.85|0
1592554800|2020-06-19 08:20:00|40.6|40.6|40.6|40.6|0
1592555400|2020-06-19 08:30:00|40.56|40.56|40.56|40.56|0
1592557800|2020-06-19 09:10:00|40.65|40.65|40.65|40.65|0
1592560200|2020-06-19 09:50:00|40.9|40.9|40.9|40.9|0
1592560500|2020-06-19 09:55:00|40.81|40.81|40.81|40.81|0
1592561100|2020-06-19 10:05:00|40.87|40.91|40.87|40.88|0
1592561400|2020-06-19 10:10:00|40.75|40.75|40.72|40.73|0
1592565300|2020-06-19 11:15:00|40.53|40.53|40.53|40.53|0
1592566800|2020-06-19 11:40:00|40.41|40.41|40.41|40.41|0
1592568300|2020-06-19 12:05:00|40.38|40.42|40.32|40.41|0
1592568900|2020-06-19 12:15:00|40.41|40.41|40.38|40.38|0
1592570100|2020-06-19 12:35:00|40.64|40.64|40.64|40.64|0
1592571000|2020-06-19 12:50:00|40.85|40.85|40.85|40.85|0
1592572200|2020-06-19 13:10:00|40.73|40.73|40.73|40.73|0
1592572500|2020-06-19 13:15:00|40.68|40.68|40.68|40.68|0
1592572800|2020-06-19 13:20:00|40.67|40.67|40.65|40.65|0
1592573100|2020-06-19 13:25:00|40.68|40.68|40.6|40.6|0
1592573400|2020-06-19 13:30:00|40.76|40.77|40.595|40.605|120192
1592573700|2020-06-19 13:35:00|40.6|40.63|40.55|40.57|29854
1592574000|2020-06-19 13:40:00|40.57|40.595|40.46|40.49|56977
1592574300|2020-06-19 13:45:00|40.49|40.52|40.41|40.51|71477
1592574600|2020-06-19 13:50:00|40.51|40.53|40.47|40.52|437175
1592574900|2020-06-19 13:55:00|40.525|40.56|40.34|40.35|66829
1592575200|2020-06-19 14:00:00|40.36|40.47|40.355|40.46|32507
1592575500|2020-06-19 14:05:00|40.46|40.55|40.45|40.54|22358
1592575800|2020-06-19 14:10:00|40.54|40.61|40.49|40.6|24766
1592576100|2020-06-19 14:15:00|40.61|40.66|40.61|40.66|17177
1592576400|2020-06-19 14:20:00|40.675|40.69|40.57|40.63|19592
1592576700|2020-06-19 14:25:00|40.639|40.639|40.47|40.49|26162
1592577000|2020-06-19 14:30:00|40.48|40.48|40.355|40.38|22103
1592577300|2020-06-19 14:35:00|40.41|40.42|40.36|40.38|15203
1592577600|2020-06-19 14:40:00|40.38|40.38|40.3|40.32|44454
1592577900|2020-06-19 14:45:00|40.314|40.314|40.22|40.29|13025
1592578200|2020-06-19 14:50:00|40.3|40.3|40.2|40.29|18237
1592578500|2020-06-19 14:55:00|40.29|40.3|40.11|40.21|22912
1592578800|2020-06-19 15:00:00|40.23|40.32|40.2|40.32|15211
1592579100|2020-06-19 15:05:00|40.3|40.37|40.25|40.26|18019
1592579400|2020-06-19 15:10:00|40.27|40.33|40.25|40.28|10065
1592579700|2020-06-19 15:15:00|40.28|40.3|40.26|40.265|10999
1592580000|2020-06-19 15:20:00|40.12|40.21|40.12|40.2|31158
1592580300|2020-06-19 15:25:00|40.19|40.23|40.14|40.19|11342
1592580600|2020-06-19 15:30:00|40.18|40.33|39.915|39.915|161914
1592580900|2020-06-19 15:35:00|39.92|40.01|39.91|39.93|53294
1592581200|2020-06-19 15:40:00|39.932|39.935|39.81|39.83|16210
1592581500|2020-06-19 15:45:00|39.83|39.866|39.83|39.84|16506
1592581800|2020-06-19 15:50:00|39.83|39.849|39.82|39.825|7446
1592582100|2020-06-19 15:55:00|39.82|39.82|39.78|39.8|9065
1592582400|2020-06-19 16:00:00|39.805|39.81|39.75|39.76|15434
1592582700|2020-06-19 16:05:00|39.75|39.75|39.7|39.74|11971
1592583000|2020-06-19 16:10:00|39.73|39.79|39.72|39.74|36962
1592583300|2020-06-19 16:15:00|39.74|39.74|39.46|39.46|21081
1592583600|2020-06-19 16:20:00|39.45|39.555|39.41|39.428|21357
1592583900|2020-06-19 16:25:00|39.41|39.56|39.41|39.56|20372
1592584200|2020-06-19 16:30:00|39.57|39.595|39.52|39.57|12890
1592584500|2020-06-19 16:35:00|39.57|39.57|39.48|39.48|12474
1592584800|2020-06-19 16:40:00|39.46|39.553|39.428|39.53|14522
1592585100|2020-06-19 16:45:00|39.52|39.581|39.49|39.581|24729
1592585400|2020-06-19 16:50:00|39.59|39.615|39.578|39.59|14464
1592585700|2020-06-19 16:55:00|39.59|39.655|39.56|39.64|10131
1592586000|2020-06-19 17:00:00|39.65|39.65|39.61|39.61|3794
1592586300|2020-06-19 17:05:00|39.615|39.646|39.58|39.58|13274
1592586600|2020-06-19 17:10:00|39.57|39.63|39.56|39.56|17704
1592586900|2020-06-19 17:15:00|39.56|39.56|39.5|39.5|10368
1592587200|2020-06-19 17:20:00|39.505|39.56|39.47|39.47|9843
1592587500|2020-06-19 17:25:00|39.47|39.51|39.47|39.49|8587
1592587800|2020-06-19 17:30:00|39.49|39.5|39.45|39.45|14530
1592588100|2020-06-19 17:35:00|39.45|39.51|39.445|39.5|23533
1592588400|2020-06-19 17:40:00|39.495|39.525|39.48|39.515|11825
1592588700|2020-06-19 17:45:00|39.52|39.54|39.44|39.45|10216
1592589000|2020-06-19 17:50:00|39.45|39.475|39.43|39.44|13229
1592589300|2020-06-19 17:55:00|39.45|39.48|39.37|39.37|11921
1592589600|2020-06-19 18:00:00|39.38|39.445|39.38|39.425|17078
1592589900|2020-06-19 18:05:00|39.43|39.43|39.32|39.356|46191
1592590200|2020-06-19 18:10:00|39.356|39.356|39.3|39.32|9864
1592590500|2020-06-19 18:15:00|39.33|39.35|39.27|39.279|11322
1592590800|2020-06-19 18:20:00|39.28|39.38|39.28|39.365|14064
1592591100|2020-06-19 18:25:00|39.35|39.37|39.335|39.359|8826
1592591400|2020-06-19 18:30:00|39.36|39.47|39.35|39.432|30803
1592591700|2020-06-19 18:35:00|39.42|39.47|39.42|39.45|8477
1592592000|2020-06-19 18:40:00|39.44|39.55|39.43|39.546|10234
1592592300|2020-06-19 18:45:00|39.54|39.56|39.47|39.48|17335
1592592600|2020-06-19 18:50:00|39.48|39.54|39.46|39.52|12203
1592592900|2020-06-19 18:55:00|39.51|39.53|39.49|39.5|31437
1592593200|2020-06-19 19:00:00|39.5|39.51|39.478|39.49|11394
1592593500|2020-06-19 19:05:00|39.49|39.49|39.458|39.47|19817
1592593800|2020-06-19 19:10:00|39.47|39.53|39.44|39.52|19346
1592594100|2020-06-19 19:15:00|39.51|39.59|39.51|39.59|12787
1592594400|2020-06-19 19:20:00|39.595|39.595|39.545|39.59|21475
1592594700|2020-06-19 19:25:00|39.59|39.6|39.55|39.555|11776
1592595000|2020-06-19 19:30:00|39.555|39.59|39.54|39.59|19843
1592595300|2020-06-19 19:35:00|39.59|39.59|39.53|39.54|52808
1592595600|2020-06-19 19:40:00|39.53|39.6|39.52|39.6|22437
1592595900|2020-06-19 19:45:00|39.6|39.61|39.43|39.43|34803
1592596200|2020-06-19 19:50:00|39.44|39.48|39.38|39.4|45531
1592596500|2020-06-19 19:55:00|39.4|39.44|39.37|39.39|85545
1592596800|2020-06-19 20:00:00|39.38|39.38|39.38|39.38|25881
1592598000|2020-06-19 20:20:00|39.38|39.38|39.38|39.38|0
1592598300|2020-06-19 20:25:00|39.919|39.919|39.919|39.919|0
1592817300|2020-06-22 09:15:00|40|40|40|40|0
1592818800|2020-06-22 09:40:00|39.9|39.9|39.9|39.9|0
1592823600|2020-06-22 11:00:00|39.57|39.57|39.51|39.51|0
1592824500|2020-06-22 11:15:00|39.3|39.3|39.3|39.3|0
1592829600|2020-06-22 12:40:00|39.55|39.55|39.54|39.55|0
1592829900|2020-06-22 12:45:00|39.51|39.56|39.51|39.56|0
1592832600|2020-06-22 13:30:00|39.75|39.755|39.51|39.56|47166
1592832900|2020-06-22 13:35:00|39.57|39.59|39.51|39.55|55084
1592833200|2020-06-22 13:40:00|39.54|39.7|39.52|39.7|89396
1592833500|2020-06-22 13:45:00|39.68|39.872|39.67|39.86|24101
1592833800|2020-06-22 13:50:00|39.86|39.87|39.79|39.85|18966
1592834100|2020-06-22 13:55:00|39.85|39.96|39.8|39.81|23129
1592834400|2020-06-22 14:00:00|39.81|39.9|39.71|39.83|47790
1592834700|2020-06-22 14:05:00|39.835|39.9|39.78|39.838|23605
1592835000|2020-06-22 14:10:00|39.82|39.9|39.8|39.85|22003
1592835300|2020-06-22 14:15:00|39.86|39.86|39.72|39.725|18391
1592835600|2020-06-22 14:20:00|39.73|39.87|39.73|39.83|26095
1592835900|2020-06-22 14:25:00|39.82|39.9|39.8|39.8|18036
1592836200|2020-06-22 14:30:00|39.8|39.8|39.7|39.7|24772
1592836500|2020-06-22 14:35:00|39.71|39.765|39.68|39.76|32134
1592836800|2020-06-22 14:40:00|39.74|39.755|39.655|39.66|20300
1592837100|2020-06-22 14:45:00|39.67|39.767|39.64|39.64|19915
1592837400|2020-06-22 14:50:00|39.64|39.67|39.585|39.62|23035
1592837700|2020-06-22 14:55:00|39.61|39.63|39.51|39.52|29007
1592838000|2020-06-22 15:00:00|39.51|39.56|39.48|39.53|32825
1592838300|2020-06-22 15:05:00|39.54|39.58|39.52|39.55|18417
1592838600|2020-06-22 15:10:00|39.55|39.66|39.54|39.64|21734
1592838900|2020-06-22 15:15:00|39.65|39.67|39.57|39.57|14521
1592839200|2020-06-22 15:20:00|39.56|39.66|39.56|39.65|25636
1592839500|2020-06-22 15:25:00|39.635|39.67|39.58|39.6|31177
1592839800|2020-06-22 15:30:00|39.61|39.75|39.55|39.75|35717
1592840100|2020-06-22 15:35:00|39.76|39.83|39.75|39.82|16929
1592840400|2020-06-22 15:40:00|39.825|39.84|39.78|39.78|16621
1592840700|2020-06-22 15:45:00|39.78|39.82|39.775|39.785|16686
1592841000|2020-06-22 15:50:00|39.79|39.8|39.7|39.782|63151
1592841300|2020-06-22 15:55:00|39.775|39.84|39.775|39.83|31166
1592841600|2020-06-22 16:00:00|39.83|39.96|39.8|39.92|26341
1592841900|2020-06-22 16:05:00|39.94|39.964|39.91|39.93|7081
1592842200|2020-06-22 16:10:00|39.93|40|39.926|39.99|6888
1592842500|2020-06-22 16:15:00|39.98|39.99|39.955|39.96|5965
1592842800|2020-06-22 16:20:00|39.965|39.97|39.9|39.915|9096
1592843100|2020-06-22 16:25:00|39.917|39.922|39.85|39.855|26957
1592843400|2020-06-22 16:30:00|39.845|39.875|39.835|39.835|6178
1592843700|2020-06-22 16:35:00|39.835|39.859|39.815|39.845|10343
1592844000|2020-06-22 16:40:00|39.847|39.88|39.825|39.87|21683
1592844300|2020-06-22 16:45:00|39.87|39.95|39.87|39.9|7551
1592844600|2020-06-22 16:50:00|39.88|39.91|39.872|39.9|17954
1592844900|2020-06-22 16:55:00|39.9|39.93|39.89|39.905|17041
1592845200|2020-06-22 17:00:00|39.9|39.93|39.9|39.905|7738
1592845500|2020-06-22 17:05:00|39.91|39.93|39.884|39.9|8825
1592845800|2020-06-22 17:10:00|39.905|39.905|39.84|39.875|8613
1592846100|2020-06-22 17:15:00|39.88|39.905|39.872|39.88|5856
1592846400|2020-06-22 17:20:00|39.88|39.905|39.875|39.9|7736
1592846700|2020-06-22 17:25:00|39.91|39.93|39.91|39.91|6199
1592847000|2020-06-22 17:30:00|39.919|39.99|39.91|39.98|16157
1592847300|2020-06-22 17:35:00|39.98|39.99|39.94|39.965|10520
1592847600|2020-06-22 17:40:00|39.97|40|39.915|39.955|32646
1592847900|2020-06-22 17:45:00|39.95|40.015|39.95|40|5164
1592848200|2020-06-22 17:50:00|39.99|39.995|39.98|39.98|5890
1592848500|2020-06-22 17:55:00|39.98|39.987|39.967|39.98|6117
1592848800|2020-06-22 18:00:00|39.98|39.98|39.91|39.915|11340
1592849100|2020-06-22 18:05:00|39.92|39.94|39.91|39.94|9858
1592849400|2020-06-22 18:10:00|39.94|39.94|39.87|39.87|8216
1592849700|2020-06-22 18:15:00|39.88|39.9|39.855|39.86|4555
1592850000|2020-06-22 18:20:00|39.86|39.87|39.85|39.85|14134
1592850300|2020-06-22 18:25:00|39.86|39.86|39.76|39.77|17009
1592850600|2020-06-22 18:30:00|39.77|39.778|39.73|39.75|11424
1592850900|2020-06-22 18:35:00|39.75|39.8|39.74|39.78|10627
1592851200|2020-06-22 18:40:00|39.775|39.795|39.77|39.795|8591
1592851500|2020-06-22 18:45:00|39.8|39.86|39.8|39.858|11652
1592851800|2020-06-22 18:50:00|39.86|39.865|39.83|39.84|12487
1592852100|2020-06-22 18:55:00|39.85|39.91|39.85|39.9|11751
1592852400|2020-06-22 19:00:00|39.89|39.89|39.87|39.88|7322
1592852700|2020-06-22 19:05:00|39.89|39.93|39.88|39.91|13897
1592853000|2020-06-22 19:10:00|39.92|39.98|39.91|39.91|28630
1592853300|2020-06-22 19:15:00|39.91|39.915|39.83|39.83|26499
1592853600|2020-06-22 19:20:00|39.83|39.836|39.755|39.755|18703
1592853900|2020-06-22 19:25:00|39.76|39.85|39.76|39.85|16536
1592854200|2020-06-22 19:30:00|39.86|39.92|39.85|39.895|18199
1592854500|2020-06-22 19:35:00|39.89|39.92|39.85|39.91|21742
1592854800|2020-06-22 19:40:00|39.885|39.93|39.86|39.93|23601
1592855100|2020-06-22 19:45:00|39.92|39.96|39.9|39.91|20978
1592855400|2020-06-22 19:50:00|39.89|39.95|39.88|39.94|25577
1592855700|2020-06-22 19:55:00|39.94|40|39.92|39.99|47434
1592856000|2020-06-22 20:00:00|39.98|39.98|39.98|39.98|0
1592856900|2020-06-22 20:15:00|39.98|39.98|39.98|39.98|0
1592901000|2020-06-23 08:30:00|40.69|40.69|40.69|40.69|0
1592908200|2020-06-23 10:30:00|40.98|40.98|40.98|40.98|0
1592910900|2020-06-23 11:15:00|40.88|40.88|40.78|40.78|0
1592911500|2020-06-23 11:25:00|40.75|40.75|40.75|40.75|0
1592912700|2020-06-23 11:45:00|40.79|40.8|40.77|40.8|0
1592913300|2020-06-23 11:55:00|40.91|40.91|40.88|40.88|0
1592913600|2020-06-23 12:00:00|40.88|40.89|40.88|40.88|0
1592914500|2020-06-23 12:15:00|40.76|41.02|40.76|41|0
1592914800|2020-06-23 12:20:00|41.01|41.02|41|41.02|0
1592916000|2020-06-23 12:40:00|41.08|41.08|41.06|41.06|0
1592916900|2020-06-23 12:55:00|41|41|41|41|0
1592917500|2020-06-23 13:05:00|40.97|40.97|40.96|40.96|0
1592917800|2020-06-23 13:10:00|41.01|41.01|41.01|41.01|0
1592918700|2020-06-23 13:25:00|40.99|40.99|40.98|40.98|0
1592919000|2020-06-23 13:30:00|40.86|40.86|40.69|40.84|106831
1592919300|2020-06-23 13:35:00|40.81|40.88|40.78|40.88|15214
1592919600|2020-06-23 13:40:00|40.88|40.89|40.81|40.89|22812
1592919900|2020-06-23 13:45:00|40.86|40.89|40.79|40.79|23541
1592920200|2020-06-23 13:50:00|40.8|40.8|40.62|40.64|24423
1592920500|2020-06-23 13:55:00|40.65|40.67|40.59|40.66|28913
1592920800|2020-06-23 14:00:00|40.66|40.73|40.58|40.65|25314
1592921100|2020-06-23 14:05:00|40.64|40.67|40.56|40.61|24419
1592921400|2020-06-23 14:10:00|40.61|40.635|40.56|40.61|15649
1592921700|2020-06-23 14:15:00|40.63|40.67|40.62|40.66|9522
1592922000|2020-06-23 14:20:00|40.67|40.692|40.61|40.692|21098
1592922300|2020-06-23 14:25:00|40.71|40.785|40.7|40.75|16670
1592922600|2020-06-23 14:30:00|40.67|40.68|40.64|40.64|28283
1592922900|2020-06-23 14:35:00|40.63|40.7|40.61|40.68|22620
1592923200|2020-06-23 14:40:00|40.67|40.71|40.61|40.61|14109
1592923500|2020-06-23 14:45:00|40.62|40.62|40.46|40.47|39502
1592923800|2020-06-23 14:50:00|40.48|40.59|40.448|40.585|27787
1592924100|2020-06-23 14:55:00|40.59|40.62|40.56|40.61|16909
1592924400|2020-06-23 15:00:00|40.58|40.75|40.58|40.75|26457
1592924700|2020-06-23 15:05:00|40.75|40.815|40.72|40.8|28468
1592925000|2020-06-23 15:10:00|40.8|40.83|40.79|40.81|18959
1592925300|2020-06-23 15:15:00|40.79|40.89|40.78|40.821|40840
1592925600|2020-06-23 15:20:00|40.83|40.95|40.825|40.95|20407
1592925900|2020-06-23 15:25:00|40.94|40.96|40.91|40.93|80952
1592926800|2020-06-23 15:40:00|40.64|40.66|40.63|40.64|39932
1592927100|2020-06-23 15:45:00|40.64|40.64|40.58|40.6|19603
1592927400|2020-06-23 15:50:00|40.605|40.65|40.555|40.57|20726
1592927700|2020-06-23 15:55:00|40.58|40.65|40.57|40.65|7215
1592928000|2020-06-23 16:00:00|40.65|40.76|40.644|40.74|9379
1592928300|2020-06-23 16:05:00|40.74|40.75|40.68|40.68|5404
1592928600|2020-06-23 16:10:00|40.67|40.71|40.65|40.65|4908
1592928900|2020-06-23 16:15:00|40.65|40.65|40.64|40.64|7271
1592929200|2020-06-23 16:20:00|40.62|40.65|40.59|40.65|12447
1592929500|2020-06-23 16:25:00|40.66|40.66|40.616|40.63|11182
1592929800|2020-06-23 16:30:00|40.635|40.64|40.592|40.6|5141
1592930100|2020-06-23 16:35:00|40.605|40.64|40.59|40.63|6393
1592930400|2020-06-23 16:40:00|40.63|40.63|40.58|40.613|10083
1592930700|2020-06-23 16:45:00|40.61|40.62|40.6|40.62|3374
1592931000|2020-06-23 16:50:00|40.61|40.61|40.532|40.569|27235
1592931300|2020-06-23 16:55:00|40.563|40.574|40.53|40.56|26013
1592931600|2020-06-23 17:00:00|40.56|40.62|40.56|40.62|3631
1592931900|2020-06-23 17:05:00|40.62|40.62|40.59|40.605|9937
1592932200|2020-06-23 17:10:00|40.6|40.63|40.58|40.62|10307
1592932500|2020-06-23 17:15:00|40.62|40.69|40.61|40.69|4705
1592932800|2020-06-23 17:20:00|40.69|40.69|40.67|40.69|2981
1592933100|2020-06-23 17:25:00|40.68|40.69|40.64|40.64|16032
1592933400|2020-06-23 17:30:00|40.64|40.651|40.61|40.651|7818
1592933700|2020-06-23 17:35:00|40.65|40.66|40.64|40.65|7279
1592934000|2020-06-23 17:40:00|40.64|40.65|40.61|40.65|5524
1592934300|2020-06-23 17:45:00|40.648|40.66|40.645|40.65|3785
1592934600|2020-06-23 17:50:00|40.646|40.65|40.57|40.6|18981
1592934900|2020-06-23 17:55:00|40.61|40.628|40.59|40.6|6833
1592935200|2020-06-23 18:00:00|40.6|40.6|40.47|40.5|11840
1592935500|2020-06-23 18:05:00|40.51|40.554|40.48|40.554|5040
1592935800|2020-06-23 18:10:00|40.55|40.56|40.52|40.53|9979
1592936100|2020-06-23 18:15:00|40.523|40.53|40.502|40.52|7206
1592936400|2020-06-23 18:20:00|40.53|40.58|40.53|40.57|8200
1592936700|2020-06-23 18:25:00|40.57|40.62|40.56|40.61|9038
1592937000|2020-06-23 18:30:00|40.61|40.61|40.54|40.55|6537
1592937300|2020-06-23 18:35:00|40.554|40.6|40.554|40.575|4689
1592937600|2020-06-23 18:40:00|40.575|40.6|40.56|40.57|4284
1592937900|2020-06-23 18:45:00|40.58|40.58|40.52|40.534|6378
1592938200|2020-06-23 18:50:00|40.54|40.59|40.534|40.59|15433
1592938500|2020-06-23 18:55:00|40.61|40.61|40.56|40.567|5128
1592938800|2020-06-23 19:00:00|40.56|40.57|40.51|40.51|12012
1592939100|2020-06-23 19:05:00|40.515|40.55|40.5|40.55|12434
1592939400|2020-06-23 19:10:00|40.55|40.58|40.53|40.56|10782
1592939700|2020-06-23 19:15:00|40.56|40.59|40.55|40.59|7667
1592940000|2020-06-23 19:20:00|40.58|40.59|40.536|40.536|7317
1592940300|2020-06-23 19:25:00|40.53|40.55|40.51|40.52|6558
1592940600|2020-06-23 19:30:00|40.52|40.52|40.47|40.49|18889
1592940900|2020-06-23 19:35:00|40.475|40.55|40.475|40.52|40108
1592941200|2020-06-23 19:40:00|40.52|40.52|40.47|40.51|29410
1592941500|2020-06-23 19:45:00|40.52|40.53|40.45|40.455|17824
1592941800|2020-06-23 19:50:00|40.45|40.46|40.4|40.46|32723
1592942100|2020-06-23 19:55:00|40.46|40.55|40.44|40.55|49085
1592942400|2020-06-23 20:00:00|40.55|40.57|40.55|40.57|0
1592943300|2020-06-23 20:15:00|40.58|40.58|40.57|40.57|0
1592943900|2020-06-23 20:25:00|40.648|40.648|40.648|40.648|0
1592989800|2020-06-24 09:10:00|40.38|40.38|40.38|40.38|0
1592990700|2020-06-24 09:25:00|40.3|40.3|40.3|40.3|0
1592997300|2020-06-24 11:15:00|40.23|40.26|40.23|40.26|0
1592999400|2020-06-24 11:50:00|40.25|40.25|40.19|40.19|0
1592999700|2020-06-24 11:55:00|40.19|40.19|40.19|40.19|0
1593000900|2020-06-24 12:15:00|40.26|40.26|40.19|40.19|0
1593002700|2020-06-24 12:45:00|40.07|40.07|40.05|40.06|0
1593003000|2020-06-24 12:50:00|40.03|40.03|39.98|39.98|0
1593003600|2020-06-24 13:00:00|40|40|40|40|0
1593003900|2020-06-24 13:05:00|40.04|40.04|40.04|40.04|0
1593004500|2020-06-24 13:15:00|40.2|40.2|40.2|40.2|0
1593004800|2020-06-24 13:20:00|40.21|40.22|40.21|40.22|0
1593005100|2020-06-24 13:25:00|40.15|40.15|40.12|40.12|0
1593005400|2020-06-24 13:30:00|40.17|40.17|39.9|39.91|74302
1593005700|2020-06-24 13:35:00|39.93|40.09|39.93|40.04|46305
1593006000|2020-06-24 13:40:00|40.05|40.13|40.007|40.11|44637
1593006300|2020-06-24 13:45:00|40.1|40.14|39.88|39.88|52617
1593006600|2020-06-24 13:50:00|39.89|39.93|39.81|39.85|48058
1593006900|2020-06-24 13:55:00|39.85|39.88|39.76|39.767|10949
1593007200|2020-06-24 14:00:00|39.77|39.81|39.74|39.77|21260
1593007500|2020-06-24 14:05:00|39.781|39.88|39.72|39.72|26737
1593007800|2020-06-24 14:10:00|39.73|39.86|39.73|39.84|15125
1593008100|2020-06-24 14:15:00|39.82|39.858|39.72|39.8|31670
1593008400|2020-06-24 14:20:00|39.8|39.91|39.78|39.9|34029
1593008700|2020-06-24 14:25:00|39.91|39.91|39.8|39.91|3905
1593009000|2020-06-24 14:30:00|39.89|39.927|39.68|39.72|28428
1593009300|2020-06-24 14:35:00|39.74|39.84|39.61|39.668|30024
1593009600|2020-06-24 14:40:00|39.67|39.69|39.63|39.63|16541
1593009900|2020-06-24 14:45:00|39.66|39.66|39.58|39.6|14137
1593010200|2020-06-24 14:50:00|39.61|39.67|39.52|39.52|61183
1593010500|2020-06-24 14:55:00|39.53|39.58|39.49|39.57|20721
1593010800|2020-06-24 15:00:00|39.54|39.67|39.54|39.67|36188
1593011100|2020-06-24 15:05:00|39.64|39.669|39.5|39.5|19674
1593011400|2020-06-24 15:10:00|39.49|39.51|39.41|39.42|10675
1593011700|2020-06-24 15:15:00|39.4|39.44|39.315|39.315|20508
1593012000|2020-06-24 15:20:00|39.335|39.43|39.32|39.377|9783
1593012300|2020-06-24 15:25:00|39.379|39.39|39.31|39.36|47330
1593012600|2020-06-24 15:30:00|39.34|39.4|39.21|39.31|71431
1593012900|2020-06-24 15:35:00|39.28|39.29|39.12|39.14|10192
1593013200|2020-06-24 15:40:00|39.12|39.147|39.02|39.02|8838
1593013500|2020-06-24 15:45:00|39.04|39.07|38.98|38.98|20109
1593013800|2020-06-24 15:50:00|38.98|39.09|38.98|39.03|25610
1593014100|2020-06-24 15:55:00|39.05|39.17|39.05|39.15|14187
1593014400|2020-06-24 16:00:00|39.15|39.226|39.11|39.226|31614
1593014700|2020-06-24 16:05:00|39.221|39.221|39.13|39.14|10136
1593015000|2020-06-24 16:10:00|39.15|39.17|39.11|39.13|13050
1593015300|2020-06-24 16:15:00|39.145|39.205|39.145|39.205|8663
1593015600|2020-06-24 16:20:00|39.2|39.258|39.16|39.205|16402
1593015900|2020-06-24 16:25:00|39.205|39.22|39.125|39.14|8560
1593016200|2020-06-24 16:30:00|39.15|39.17|39.13|39.15|8254
1593016500|2020-06-24 16:35:00|39.13|39.2|39.13|39.17|7271
1593016800|2020-06-24 16:40:00|39.15|39.285|39.145|39.275|12867
1593017100|2020-06-24 16:45:00|39.26|39.285|39.242|39.242|5280
1593017400|2020-06-24 16:50:00|39.255|39.265|39.2|39.26|6397
1593017700|2020-06-24 16:55:00|39.26|39.36|39.26|39.35|8607
1593018000|2020-06-24 17:00:00|39.355|39.375|39.335|39.36|4717
1593018300|2020-06-24 17:05:00|39.387|39.43|39.32|39.35|8634
1593018600|2020-06-24 17:10:00|39.33|39.34|39.25|39.25|4717
1593018900|2020-06-24 17:15:00|39.25|39.32|39.238|39.281|4704
1593019200|2020-06-24 17:20:00|39.27|39.27|39.24|39.24|3515
1593019500|2020-06-24 17:25:00|39.25|39.25|39.11|39.11|13217
1593019800|2020-06-24 17:30:00|39.1|39.1|39.02|39.02|7019
1593020100|2020-06-24 17:35:00|39.01|39.06|38.98|38.99|27666
1593020400|2020-06-24 17:40:00|38.98|39.03|38.97|38.98|34978
1593020700|2020-06-24 17:45:00|39|39.02|38.96|39.018|18679
1593021000|2020-06-24 17:50:00|39.01|39.01|38.96|39|16494
1593021300|2020-06-24 17:55:00|39|39.04|38.98|39.03|12485
1593021600|2020-06-24 18:00:00|39.04|39.065|39.02|39.05|16019
1593021900|2020-06-24 18:05:00|39.045|39.185|39.02|39.18|27532
1593022200|2020-06-24 18:10:00|39.15|39.15|39.06|39.085|10894
1593022500|2020-06-24 18:15:00|39.08|39.14|39.05|39.05|7181
1593022800|2020-06-24 18:20:00|39.06|39.1|39.02|39.02|10801
1593023100|2020-06-24 18:25:00|39.01|39.13|39.01|39.13|38101
1593023400|2020-06-24 18:30:00|39.105|39.15|39.06|39.09|30952
1593023700|2020-06-24 18:35:00|39.093|39.118|39.06|39.1|11559
1593024000|2020-06-24 18:40:00|39.1|39.13|39.06|39.07|11823
1593024300|2020-06-24 18:45:00|39.065|39.181|39.065|39.17|10915
1593024600|2020-06-24 18:50:00|39.16|39.17|39.07|39.08|17561
1593024900|2020-06-24 18:55:00|39.09|39.15|39.09|39.105|10493
1593025200|2020-06-24 19:00:00|39.11|39.165|39.11|39.165|15825
1593025500|2020-06-24 19:05:00|39.17|39.224|39.16|39.181|12023
1593025800|2020-06-24 19:10:00|39.19|39.27|39.16|39.25|17611
1593026100|2020-06-24 19:15:00|39.27|39.37|39.25|39.37|13800
1593026400|2020-06-24 19:20:00|39.36|39.39|39.27|39.279|18821
1593026700|2020-06-24 19:25:00|39.29|39.305|39.23|39.23|12863
1593027000|2020-06-24 19:30:00|39.24|39.27|39.23|39.27|23842
1593027300|2020-06-24 19:35:00|39.26|39.29|39.24|39.26|20844
1593027600|2020-06-24 19:40:00|39.25|39.32|39.245|39.32|32026
1593027900|2020-06-24 19:45:00|39.32|39.41|39.32|39.35|43065
1593028200|2020-06-24 19:50:00|39.32|39.32|39.12|39.14|92965
1593028500|2020-06-24 19:55:00|39.16|39.18|39.02|39.08|129075
1593028800|2020-06-24 20:00:00|39.07|39.07|39.07|39.07|0
1593029700|2020-06-24 20:15:00|39.07|39.07|39.07|39.07|0
1593072900|2020-06-25 08:15:00|37.78|37.84|37.78|37.81|0
1593073500|2020-06-25 08:25:00|38.2|38.23|38.12|38.12|0
1593073800|2020-06-25 08:30:00|38.24|38.37|38.24|38.37|0
1593074100|2020-06-25 08:35:00|38.35|38.35|38.35|38.35|0
1593074400|2020-06-25 08:40:00|38.35|38.35|38.35|38.35|0
1593075300|2020-06-25 08:55:00|38.26|38.26|38.26|38.26|0
1593076500|2020-06-25 09:15:00|38.25|38.25|38.25|38.25|0
1593078900|2020-06-25 09:55:00|38.2|38.2|38.2|38.2|0
1593084000|2020-06-25 11:20:00|38.11|38.11|38.11|38.11|0
1593085800|2020-06-25 11:50:00|38.05|38.05|38|38|0
1593086100|2020-06-25 11:55:00|37.9|37.9|37.9|37.9|0
1593087000|2020-06-25 12:10:00|37.85|37.85|37.85|37.85|0
1593087300|2020-06-25 12:15:00|37.83|38.16|37.83|37.93|0
1593087600|2020-06-25 12:20:00|37.83|37.83|37.83|37.83|0
1593090300|2020-06-25 13:05:00|37.89|37.89|37.89|37.89|0
1593090900|2020-06-25 13:15:00|37.94|37.94|37.94|37.94|0
1593091200|2020-06-25 13:20:00|38.05|38.05|38.05|38.05|0
1593091500|2020-06-25 13:25:00|38.11|38.16|38.11|38.16|0
1593091800|2020-06-25 13:30:00|38.11|38.24|38.04|38.14|71947
1593092100|2020-06-25 13:35:00|38.19|38.23|38.1|38.23|42189
1593092400|2020-06-25 13:40:00|38.23|38.23|37.99|38.12|34780
1593092700|2020-06-25 13:45:00|38.15|38.2|38.08|38.14|25252
1593093000|2020-06-25 13:50:00|38.083|38.41|38.08|38.4|23584
1593093300|2020-06-25 13:55:00|38.39|38.43|38.25|38.385|17189
1593093600|2020-06-25 14:00:00|38.38|38.52|38.355|38.45|23950
1593093900|2020-06-25 14:05:00|38.475|38.52|38.38|38.41|37605
1593094200|2020-06-25 14:10:00|38.45|38.7|38.45|38.69|46554
1593094500|2020-06-25 14:15:00|38.68|38.71|38.59|38.61|43032
1593094800|2020-06-25 14:20:00|38.61|38.72|38.61|38.71|22768
1593095100|2020-06-25 14:25:00|38.7|38.86|38.68|38.81|40662
1593095400|2020-06-25 14:30:00|38.82|38.84|38.7|38.7|18042
1593095700|2020-06-25 14:35:00|38.72|38.79|38.65|38.69|16202
1593096000|2020-06-25 14:40:00|38.67|38.72|38.59|38.65|14148
1593096300|2020-06-25 14:45:00|38.66|38.77|38.64|38.69|21774
1593096600|2020-06-25 14:50:00|38.67|38.72|38.63|38.645|28131
1593096900|2020-06-25 14:55:00|38.645|38.75|38.64|38.71|23004
1593097200|2020-06-25 15:00:00|38.69|38.77|38.66|38.74|20893
1593097500|2020-06-25 15:05:00|38.72|38.75|38.66|38.7|29436
1593097800|2020-06-25 15:10:00|38.71|38.87|38.7|38.84|32861
1593098100|2020-06-25 15:15:00|38.8|38.95|38.79|38.94|21963
1593098400|2020-06-25 15:20:00|38.95|38.95|38.83|38.863|21857
1593098700|2020-06-25 15:25:00|38.877|38.877|38.78|38.79|20708
1593099000|2020-06-25 15:30:00|38.79|38.79|38.56|38.58|88738
1593099300|2020-06-25 15:35:00|38.555|38.57|38.51|38.54|11731
1593099600|2020-06-25 15:40:00|38.53|38.53|38.47|38.5|11210
1593099900|2020-06-25 15:45:00|38.5|38.555|38.495|38.55|8182
1593100200|2020-06-25 15:50:00|38.545|38.61|38.54|38.58|9866
1593100500|2020-06-25 15:55:00|38.58|38.62|38.57|38.6|6750
1593100800|2020-06-25 16:00:00|38.6|38.76|38.6|38.76|7063
1593101100|2020-06-25 16:05:00|38.75|38.79|38.75|38.78|6019
1593101400|2020-06-25 16:10:00|38.772|38.772|38.72|38.73|9162
1593101700|2020-06-25 16:15:00|38.77|38.79|38.74|38.749|11050
1593102000|2020-06-25 16:20:00|38.76|38.82|38.76|38.78|4625
1593102300|2020-06-25 16:25:00|38.77|38.78|38.75|38.752|5689
1593102600|2020-06-25 16:30:00|38.769|38.82|38.75|38.78|11869
1593102900|2020-06-25 16:35:00|38.774|38.82|38.77|38.81|9048
1593103200|2020-06-25 16:40:00|38.82|38.89|38.82|38.89|3660
1593103500|2020-06-25 16:45:00|38.91|38.91|38.87|38.87|8078
1593103800|2020-06-25 16:50:00|38.868|38.87|38.8|38.8|12752
1593104100|2020-06-25 16:55:00|38.8|38.81|38.78|38.79|14254
1593104400|2020-06-25 17:00:00|38.78|38.784|38.73|38.73|14039
1593104700|2020-06-25 17:05:00|38.74|38.74|38.73|38.74|19867
1593105000|2020-06-25 17:10:00|38.73|38.76|38.729|38.76|8891
1593105300|2020-06-25 17:15:00|38.76|38.8|38.76|38.8|23029
1593105600|2020-06-25 17:20:00|38.79|38.81|38.74|38.74|6951
1593105900|2020-06-25 17:25:00|38.745|38.815|38.73|38.81|11249
1593106200|2020-06-25 17:30:00|38.8|38.89|38.79|38.87|46202
1593106500|2020-06-25 17:35:00|38.86|38.93|38.86|38.923|4573
1593106800|2020-06-25 17:40:00|38.92|38.937|38.9|38.9|10230
1593107100|2020-06-25 17:45:00|38.91|38.96|38.91|38.91|12884
1593107400|2020-06-25 17:50:00|38.89|38.89|38.842|38.842|2605
1593107700|2020-06-25 17:55:00|38.835|38.835|38.8|38.815|10336
1593108000|2020-06-25 18:00:00|38.815|38.815|38.743|38.743|13496
1593108300|2020-06-25 18:05:00|38.75|38.8|38.75|38.76|10272
1593108600|2020-06-25 18:10:00|38.752|38.789|38.74|38.755|6727
1593108900|2020-06-25 18:15:00|38.755|38.787|38.75|38.75|6872
1593109200|2020-06-25 18:20:00|38.73|38.73|38.66|38.66|9080
1593109500|2020-06-25 18:25:00|38.66|38.7|38.66|38.7|8208
1593109800|2020-06-25 18:30:00|38.692|38.695|38.67|38.67|9231
1593110100|2020-06-25 18:35:00|38.666|38.71|38.666|38.702|17844
1593110400|2020-06-25 18:40:00|38.7|38.73|38.68|38.688|5238
1593110700|2020-06-25 18:45:00|38.665|38.67|38.65|38.65|9165
1593111000|2020-06-25 18:50:00|38.633|38.7|38.633|38.68|22579
1593111300|2020-06-25 18:55:00|38.662|38.68|38.66|38.665|10649
1593111600|2020-06-25 19:00:00|38.66|38.79|38.645|38.79|8388
1593111900|2020-06-25 19:05:00|38.79|38.96|38.79|38.95|12657
1593112200|2020-06-25 19:10:00|38.965|38.99|38.94|38.99|15162
1593112500|2020-06-25 19:15:00|38.98|39.06|38.98|39.03|22810
1593112800|2020-06-25 19:20:00|39.025|39.145|39.022|39.13|19726
1593113100|2020-06-25 19:25:00|39.13|39.22|39.118|39.173|28463
1593113400|2020-06-25 19:30:00|39.17|39.2|39.12|39.17|24349
1593113700|2020-06-25 19:35:00|39.18|39.18|39.061|39.065|28377
1593114000|2020-06-25 19:40:00|39.065|39.1|39.05|39.1|30645
1593114300|2020-06-25 19:45:00|39.12|39.14|39.04|39.05|24316
1593114600|2020-06-25 19:50:00|39.06|39.15|39.06|39.146|28105
1593114900|2020-06-25 19:55:00|39.16|39.17|39.1|39.17|41326
1593115200|2020-06-25 20:00:00|39.17|39.17|39.17|39.17|0
1593116100|2020-06-25 20:15:00|39.17|39.17|39.17|39.17|0
1593118800|2020-06-25 21:00:00|39.17|39.17|39.17|39.17|0
1593120900|2020-06-25 21:35:00|39.17|39.17|39.17|39.17|0
1593159900|2020-06-26 08:25:00|38.61|38.64|38.61|38.64|0
1593160200|2020-06-26 08:30:00|38.61|38.7|38.61|38.7|0
1593160500|2020-06-26 08:35:00|38.73|38.85|38.73|38.84|0
1593160800|2020-06-26 08:40:00|38.76|38.77|38.76|38.77|0
1593161400|2020-06-26 08:50:00|38.91|38.91|38.91|38.91|0
1593162000|2020-06-26 09:00:00|39.1|39.1|39.1|39.1|0
1593163200|2020-06-26 09:20:00|39.04|39.04|39.04|39.04|0
1593163800|2020-06-26 09:30:00|39.13|39.15|39.13|39.15|0
1593164100|2020-06-26 09:35:00|39.13|39.2|39.13|39.2|0
1593165900|2020-06-26 10:05:00|39.34|39.34|39.34|39.34|0
1593171600|2020-06-26 11:40:00|39.39|39.39|39.37|39.37|0
1593171900|2020-06-26 11:45:00|39.39|39.39|39.3|39.3|0
1593173700|2020-06-26 12:15:00|38.886|38.886|38.886|38.886|0
1593174000|2020-06-26 12:20:00|39.23|39.24|39.23|39.24|0
1593174600|2020-06-26 12:30:00|39.22|39.22|39.17|39.17|0
1593175200|2020-06-26 12:40:00|39.35|39.35|39.34|39.34|0
1593175500|2020-06-26 12:45:00|39.32|39.35|39.32|39.35|0
1593175800|2020-06-26 12:50:00|39.25|39.25|39.25|39.25|0
1593176100|2020-06-26 12:55:00|39.18|39.18|39.15|39.17|0
1593177900|2020-06-26 13:25:00|39.17|39.17|39.17|39.17|0
1593178200|2020-06-26 13:30:00|39.15|39.235|39|39.05|168171
1593178500|2020-06-26 13:35:00|39.05|39.14|38.97|39.04|53993
1593178800|2020-06-26 13:40:00|38.98|38.99|38.821|38.83|38314
1593179100|2020-06-26 13:45:00|38.83|38.98|38.81|38.93|63851
1593179400|2020-06-26 13:50:00|38.9|38.97|38.84|38.97|26310
1593179700|2020-06-26 13:55:00|38.97|38.97|38.84|38.95|44832
1593180000|2020-06-26 14:00:00|38.95|38.96|38.651|38.67|13131
1593180300|2020-06-26 14:05:00|38.65|38.73|38.65|38.73|12733
1593180600|2020-06-26 14:10:00|38.71|38.71|38.61|38.61|5406
1593180900|2020-06-26 14:15:00|38.62|38.62|38.545|38.58|10118
1593181200|2020-06-26 14:20:00|38.57|38.57|38.441|38.55|11001
1593181500|2020-06-26 14:25:00|38.56|38.6|38.47|38.55|19025
1593181800|2020-06-26 14:30:00|38.54|38.62|38.42|38.42|24377
1593182100|2020-06-26 14:35:00|38.421|38.47|38.32|38.35|30640
1593182400|2020-06-26 14:40:00|38.35|38.41|38.28|38.38|44262
1593182700|2020-06-26 14:45:00|38.4|38.51|38.36|38.425|48132
1593183000|2020-06-26 14:50:00|38.39|38.56|38.39|38.46|29106
1593183300|2020-06-26 14:55:00|38.46|38.57|38.43|38.55|39891
1593183600|2020-06-26 15:00:00|38.56|38.66|38.51|38.57|47503
1593183900|2020-06-26 15:05:00|38.59|38.66|38.57|38.64|29910
1593184200|2020-06-26 15:10:00|38.65|38.66|38.53|38.61|41356
1593184500|2020-06-26 15:15:00|38.601|38.601|38.514|38.52|36029
1593184800|2020-06-26 15:20:00|38.52|38.57|38.47|38.56|31398
1593185100|2020-06-26 15:25:00|38.55|38.56|38.48|38.54|30343
1593185400|2020-06-26 15:30:00|38.53|38.58|38.4|38.423|46818
1593185700|2020-06-26 15:35:00|38.425|38.48|38.4|38.435|27417
1593186000|2020-06-26 15:40:00|38.43|38.46|38.395|38.46|9965
1593186300|2020-06-26 15:45:00|38.47|38.5|38.46|38.48|10708
1593186600|2020-06-26 15:50:00|38.485|38.485|38.47|38.47|1138
1593186900|2020-06-26 15:55:00|38.455|38.52|38.45|38.49|20201
1593187200|2020-06-26 16:00:00|38.5|38.51|38.461|38.49|6817
1593187500|2020-06-26 16:05:00|38.5|38.5|38.46|38.47|5353
1593187800|2020-06-26 16:10:00|38.462|38.5|38.46|38.475|9239
1593188100|2020-06-26 16:15:00|38.47|38.475|38.412|38.44|22507
1593188400|2020-06-26 16:20:00|38.43|38.502|38.38|38.49|14769
1593188700|2020-06-26 16:25:00|38.5|38.59|38.5|38.58|14040
1593189000|2020-06-26 16:30:00|38.59|38.59|38.54|38.56|6897
1593189300|2020-06-26 16:35:00|38.56|38.63|38.56|38.625|19248
1593189600|2020-06-26 16:40:00|38.62|38.67|38.616|38.67|55287
1593189900|2020-06-26 16:45:00|38.67|38.73|38.63|38.7|26190
1593190200|2020-06-26 16:50:00|38.7|38.73|38.68|38.723|13853
1593190500|2020-06-26 16:55:00|38.74|38.76|38.72|38.76|15140
1593190800|2020-06-26 17:00:00|38.76|38.82|38.74|38.79|15594
1593191100|2020-06-26 17:05:00|38.8|38.865|38.8|38.85|33514
1593191400|2020-06-26 17:10:00|38.84|38.86|38.81|38.82|42176
1593191700|2020-06-26 17:15:00|38.82|38.87|38.82|38.85|22827
1593192000|2020-06-26 17:20:00|38.85|38.86|38.83|38.83|44995
1593192300|2020-06-26 17:25:00|38.827|38.87|38.81|38.842|35285
1593192600|2020-06-26 17:30:00|38.84|38.86|38.83|38.85|10735
1593192900|2020-06-26 17:35:00|38.852|38.89|38.83|38.88|34978
1593193200|2020-06-26 17:40:00|38.887|38.89|38.852|38.86|9401
1593193500|2020-06-26 17:45:00|38.86|38.885|38.839|38.885|9847
1593193800|2020-06-26 17:50:00|38.89|38.89|38.84|38.86|7022
1593194100|2020-06-26 17:55:00|38.87|38.88|38.84|38.85|12502
1593194400|2020-06-26 18:00:00|38.84|38.86|38.808|38.85|39774
1593194700|2020-06-26 18:05:00|38.85|38.85|38.81|38.82|9481
1593195000|2020-06-26 18:10:00|38.83|38.86|38.79|38.79|11398
1593195300|2020-06-26 18:15:00|38.78|38.78|38.75|38.76|6434
1593195600|2020-06-26 18:20:00|38.75|38.79|38.74|38.77|10929
1593195900|2020-06-26 18:25:00|38.77|38.78|38.7|38.73|32067
1593196200|2020-06-26 18:30:00|38.73|38.73|38.69|38.705|13572
1593196500|2020-06-26 18:35:00|38.668|38.67|38.63|38.65|15632
1593196800|2020-06-26 18:40:00|38.645|38.68|38.63|38.64|16323
1593197100|2020-06-26 18:45:00|38.63|38.64|38.59|38.63|27761
1593197400|2020-06-26 18:50:00|38.63|38.7|38.63|38.7|54658
1593197700|2020-06-26 18:55:00|38.69|38.71|38.646|38.67|17495
1593198000|2020-06-26 19:00:00|38.68|38.73|38.68|38.7|8887
1593198300|2020-06-26 19:05:00|38.7|38.7|38.66|38.68|25323
1593198600|2020-06-26 19:10:00|38.68|38.731|38.66|38.72|37864
1593198900|2020-06-26 19:15:00|38.725|38.725|38.65|38.66|24638
1593199200|2020-06-26 19:20:00|38.66|38.675|38.63|38.63|16120
1593199500|2020-06-26 19:25:00|38.62|38.66|38.588|38.65|22419
1593199800|2020-06-26 19:30:00|38.645|38.645|38.58|38.6|15359
1593200100|2020-06-26 19:35:00|38.59|38.6|38.56|38.56|17321
1593200400|2020-06-26 19:40:00|38.565|38.7|38.56|38.698|32127
1593200700|2020-06-26 19:45:00|38.7|38.76|38.67|38.67|70794
1593201000|2020-06-26 19:50:00|38.67|38.72|38.665|38.715|92733
1593201300|2020-06-26 19:55:00|38.72|38.77|38.72|38.75|76770
1593201600|2020-06-26 20:00:00|38.75|38.75|38.75|38.75|20167
1593205200|2020-06-26 21:00:00|38.75|38.75|38.75|38.75|0
1593419100|2020-06-29 08:25:00|38|38|38|38|0
1593420300|2020-06-29 08:45:00|38.08|38.08|38.08|38.08|0
1593432600|2020-06-29 12:10:00|38.9|38.94|38.89|38.94|0
1593433500|2020-06-29 12:25:00|38.95|38.95|38.95|38.95|0
1593434700|2020-06-29 12:45:00|38.91|38.91|38.91|38.91|0
1593435600|2020-06-29 13:00:00|38.9|38.9|38.88|38.88|0
1593435900|2020-06-29 13:05:00|38.9|38.97|38.9|38.95|0
1593436200|2020-06-29 13:10:00|38.92|38.92|38.83|38.9|0
1593436500|2020-06-29 13:15:00|38.92|39|38.87|38.91|0
1593436800|2020-06-29 13:20:00|38.92|38.92|38.88|38.88|0
1593437100|2020-06-29 13:25:00|38.89|38.89|38.85|38.86|0
1593437400|2020-06-29 13:30:00|38.81|38.88|38.61|38.63|148694
1593437700|2020-06-29 13:35:00|38.65|38.69|38.59|38.67|23815
1593438000|2020-06-29 13:40:00|38.66|38.72|38.56|38.66|18486
1593438300|2020-06-29 13:45:00|38.67|38.69|38.59|38.68|16797
1593438600|2020-06-29 13:50:00|38.67|38.8|38.61|38.8|17087
1593438900|2020-06-29 13:55:00|38.79|38.84|38.76|38.77|14637
1593439200|2020-06-29 14:00:00|38.85|38.96|38.82|38.955|25394
1593439500|2020-06-29 14:05:00|38.965|38.97|38.89|38.96|10043
1593439800|2020-06-29 14:10:00|38.98|39.04|38.84|39.035|19314
1593440100|2020-06-29 14:15:00|39.01|39.12|39.01|39.08|23335
1593440400|2020-06-29 14:20:00|39.08|39.08|39.01|39.02|9624
1593440700|2020-06-29 14:25:00|39.02|39.09|38.96|39.02|8261
1593441000|2020-06-29 14:30:00|39.03|39.05|38.99|39.02|13008
1593441300|2020-06-29 14:35:00|39.03|39.12|38.975|39.12|24630
1593441600|2020-06-29 14:40:00|39.13|39.22|39.058|39.058|22558
1593441900|2020-06-29 14:45:00|39.08|39.215|39.07|39.21|21342
1593442200|2020-06-29 14:50:00|39.21|39.28|39.08|39.12|30766
1593442500|2020-06-29 14:55:00|39.105|39.13|39.025|39.08|26067
1593442800|2020-06-29 15:00:00|39.09|39.12|39.04|39.07|39553
1593443100|2020-06-29 15:05:00|39.06|39.07|39.01|39.02|20632
1593443400|2020-06-29 15:10:00|39|39.04|38.96|38.97|54762
1593443700|2020-06-29 15:15:00|38.98|39.02|38.95|38.97|25831
1593444000|2020-06-29 15:20:00|38.986|39|38.97|38.98|13144
1593444300|2020-06-29 15:25:00|39.09|39.12|39.07|39.09|27998
1593444600|2020-06-29 15:30:00|39.11|39.12|38.83|38.83|49071
1593444900|2020-06-29 15:35:00|38.84|38.89|38.825|38.88|6793
1593445200|2020-06-29 15:40:00|38.88|38.97|38.863|38.96|30528
1593445500|2020-06-29 15:45:00|38.97|38.985|38.88|38.92|7329
1593445800|2020-06-29 15:50:00|38.91|38.91|38.86|38.86|5000
1593446100|2020-06-29 15:55:00|38.84|38.86|38.812|38.85|4153
1593446400|2020-06-29 16:00:00|38.86|38.92|38.86|38.909|9364
1593446700|2020-06-29 16:05:00|38.9|38.91|38.84|38.86|6474
1593447000|2020-06-29 16:10:00|38.87|38.89|38.85|38.89|4344
1593447300|2020-06-29 16:15:00|38.88|38.948|38.87|38.948|4763
1593447600|2020-06-29 16:20:00|38.97|39.02|38.97|39.01|2812
1593447900|2020-06-29 16:25:00|39.01|39.03|38.99|39.03|3670
1593448200|2020-06-29 16:30:00|39.04|39.07|39.03|39.07|13381
1593448500|2020-06-29 16:35:00|39.07|39.08|39.02|39.05|9119
1593448800|2020-06-29 16:40:00|39.04|39.06|39.03|39.03|4370
1593449100|2020-06-29 16:45:00|39.01|39.02|39|39.02|2965
1593449400|2020-06-29 16:50:00|39|39.04|39|39.01|10920
1593449700|2020-06-29 16:55:00|39.01|39.01|38.952|38.952|5614
1593450000|2020-06-29 17:00:00|38.96|38.96|38.89|38.93|8437
1593450300|2020-06-29 17:05:00|38.93|38.935|38.91|38.91|5044
1593450600|2020-06-29 17:10:00|38.93|38.94|38.91|38.94|4100
1593450900|2020-06-29 17:15:00|38.93|38.93|38.89|38.9|7190
1593451200|2020-06-29 17:20:00|38.9|38.94|38.89|38.94|5240
1593451500|2020-06-29 17:25:00|38.94|38.99|38.94|38.98|2964
1593451800|2020-06-29 17:30:00|38.98|39.01|38.967|38.99|9180
1593452100|2020-06-29 17:35:00|38.99|39.05|38.99|39.05|5646
1593452400|2020-06-29 17:40:00|39.06|39.06|39.01|39.01|4070
1593452700|2020-06-29 17:45:00|38.995|38.995|38.935|38.95|9704
1593453000|2020-06-29 17:50:00|38.96|38.96|38.93|38.93|2236
1593453300|2020-06-29 17:55:00|38.917|38.93|38.915|38.926|12704
1593453600|2020-06-29 18:00:00|38.92|38.96|38.92|38.92|6838
1593453900|2020-06-29 18:05:00|38.93|38.93|38.84|38.84|4882
1593454200|2020-06-29 18:10:00|38.848|38.89|38.84|38.875|7281
1593454500|2020-06-29 18:15:00|38.873|38.93|38.87|38.88|10191
1593454800|2020-06-29 18:20:00|38.88|38.91|38.87|38.9|26595
1593455100|2020-06-29 18:25:00|38.9|38.9|38.86|38.87|6752
1593455400|2020-06-29 18:30:00|38.88|38.9|38.88|38.88|3633
1593455700|2020-06-29 18:35:00|38.89|38.91|38.87|38.89|8748
1593456000|2020-06-29 18:40:00|38.885|38.915|38.87|38.91|8320
1593456300|2020-06-29 18:45:00|38.9|38.91|38.87|38.87|12391
1593456600|2020-06-29 18:50:00|38.86|38.86|38.83|38.86|12656
1593456900|2020-06-29 18:55:00|38.86|38.885|38.845|38.875|23819
1593457200|2020-06-29 19:00:00|38.87|38.88|38.79|38.81|13746
1593457500|2020-06-29 19:05:00|38.81|38.825|38.79|38.79|15876
1593457800|2020-06-29 19:10:00|38.79|38.8|38.765|38.78|11763
1593458100|2020-06-29 19:15:00|38.78|38.85|38.78|38.85|10585
1593458400|2020-06-29 19:20:00|38.87|38.895|38.86|38.885|11224
1593458700|2020-06-29 19:25:00|38.89|38.9|38.875|38.875|11694
1593459000|2020-06-29 19:30:00|38.87|38.95|38.87|38.94|13562
1593459300|2020-06-29 19:35:00|38.94|38.94|38.919|38.93|40868
1593459600|2020-06-29 19:40:00|38.93|38.93|38.88|38.905|33392
1593459900|2020-06-29 19:45:00|38.9|38.92|38.84|38.85|39100
1593460200|2020-06-29 19:50:00|38.85|38.9|38.85|38.9|34327
1593460500|2020-06-29 19:55:00|38.89|38.96|38.889|38.9|133117
1593460800|2020-06-29 20:00:00|38.9|38.9|38.9|38.9|0
1593461700|2020-06-29 20:15:00|38.9|38.9|38.9|38.9|0
1593462900|2020-06-29 20:35:00|38.9|38.9|38.9|38.9|0
1593505500|2020-06-30 08:25:00|38.15|38.15|38.15|38.15|0
1593508200|2020-06-30 09:10:00|38.13|38.13|38.13|38.13|0
1593508500|2020-06-30 09:15:00|38.08|38.08|38.08|38.08|0
1593509100|2020-06-30 09:25:00|38.03|38.07|38.03|38.07|0
1593510000|2020-06-30 09:40:00|38.01|38.01|38.01|38.01|0
1593513600|2020-06-30 10:40:00|38.21|38.21|38.21|38.21|0
1593515700|2020-06-30 11:15:00|38.15|38.15|38.15|38.15|0
1593520800|2020-06-30 12:40:00|38.04|38.04|38.04|38.04|0
1593521100|2020-06-30 12:45:00|37.98|37.98|37.98|37.98|0
1593523200|2020-06-30 13:20:00|38.01|38.01|38.01|38.01|0
1593523500|2020-06-30 13:25:00|37.94|37.94|37.92|37.93|0
1593523800|2020-06-30 13:30:00|37.98|38.04|37.94|37.98|83887
1593524100|2020-06-30 13:35:00|37.97|38.08|37.97|38.005|27189
1593524400|2020-06-30 13:40:00|37.98|37.98|37.85|37.86|18704
1593524700|2020-06-30 13:45:00|37.88|37.96|37.81|37.81|24776
1593525000|2020-06-30 13:50:00|37.84|37.87|37.79|37.85|37855
1593525300|2020-06-30 13:55:00|37.85|37.88|37.79|37.83|22777
1593525600|2020-06-30 14:00:00|37.84|37.92|37.819|37.87|26925
1593525900|2020-06-30 14:05:00|37.88|38.06|37.87|38.03|16191
1593526200|2020-06-30 14:10:00|38.024|38.04|37.936|37.98|23309
1593526500|2020-06-30 14:15:00|37.97|37.99|37.85|37.9|16330
1593526800|2020-06-30 14:20:00|37.91|37.98|37.88|37.98|10824
1593527100|2020-06-30 14:25:00|37.98|37.99|37.861|37.89|18737
1593527400|2020-06-30 14:30:00|37.9|37.97|37.89|37.97|13247
1593527700|2020-06-30 14:35:00|37.96|38|37.94|37.96|15789
1593528000|2020-06-30 14:40:00|37.97|38.07|37.94|38.05|8179
1593528300|2020-06-30 14:45:00|38.05|38.11|38.042|38.065|3525
1593528600|2020-06-30 14:50:00|38.033|38.15|38.033|38.11|10802
1593528900|2020-06-30 14:55:00|38.12|38.15|38.092|38.15|20396
1593529200|2020-06-30 15:00:00|38.14|38.2|38.12|38.19|6448
1593529500|2020-06-30 15:05:00|38.195|38.24|38.15|38.17|8566
1593529800|2020-06-30 15:10:00|38.18|38.18|38.04|38.14|12895
1593530100|2020-06-30 15:15:00|38.16|38.262|38.152|38.26|11956
1593530400|2020-06-30 15:20:00|38.28|38.35|38.25|38.32|12740
1593530700|2020-06-30 15:25:00|38.34|38.41|38.31|38.34|27913
1593531000|2020-06-30 15:30:00|38.35|38.35|38.19|38.195|18255
1593531300|2020-06-30 15:35:00|38.19|38.21|38.16|38.21|2702
1593531600|2020-06-30 15:40:00|38.19|38.22|38.17|38.212|4304
1593531900|2020-06-30 15:45:00|38.196|38.28|38.192|38.25|6193
1593532200|2020-06-30 15:50:00|38.256|38.29|38.242|38.28|7095
1593532500|2020-06-30 15:55:00|38.29|38.29|38.23|38.25|3428
1593532800|2020-06-30 16:00:00|38.26|38.3|38.24|38.28|9776
1593533100|2020-06-30 16:05:00|38.29|38.31|38.28|38.28|6437
1593533400|2020-06-30 16:10:00|38.29|38.34|38.286|38.33|9442
1593533700|2020-06-30 16:15:00|38.32|38.35|38.32|38.34|3312
1593534000|2020-06-30 16:20:00|38.335|38.34|38.312|38.334|5510
1593534300|2020-06-30 16:25:00|38.322|38.336|38.3|38.3|8106
1593534600|2020-06-30 16:30:00|38.3|38.32|38.22|38.22|10675
1593534900|2020-06-30 16:35:00|38.22|38.24|38.215|38.216|13177
1593535200|2020-06-30 16:40:00|38.23|38.24|38.18|38.24|7907
1593535500|2020-06-30 16:45:00|38.25|38.25|38.2|38.214|7312
1593535800|2020-06-30 16:50:00|38.22|38.234|38.2|38.2|4964
1593536100|2020-06-30 16:55:00|38.21|38.22|38.12|38.12|4989
1593536400|2020-06-30 17:00:00|38.12|38.13|38.088|38.088|7378
1593536700|2020-06-30 17:05:00|38.08|38.1|38.05|38.07|7768
1593537000|2020-06-30 17:10:00|38.06|38.12|38.06|38.12|2818
1593537300|2020-06-30 17:15:00|38.11|38.126|38.09|38.126|3647
1593537600|2020-06-30 17:20:00|38.13|38.17|38.13|38.17|6135
1593537900|2020-06-30 17:25:00|38.17|38.2|38.17|38.2|3078
1593538200|2020-06-30 17:30:00|38.2|38.2|38.17|38.17|5105
1593538500|2020-06-30 17:35:00|38.16|38.16|38.13|38.16|4146
1593538800|2020-06-30 17:40:00|38.17|38.17|38.152|38.16|6505
1593539100|2020-06-30 17:45:00|38.168|38.21|38.168|38.2|7631
1593539400|2020-06-30 17:50:00|38.19|38.2|38.17|38.2|4263
1593539700|2020-06-30 17:55:00|38.22|38.24|38.216|38.23|3877
1593540000|2020-06-30 18:00:00|38.22|38.22|38.16|38.21|7342
1593540300|2020-06-30 18:05:00|38.24|38.26|38.222|38.255|6339
1593540600|2020-06-30 18:10:00|38.256|38.26|38.19|38.195|11446
1593540900|2020-06-30 18:15:00|38.2|38.226|38.17|38.226|3239
1593541200|2020-06-30 18:20:00|38.228|38.27|38.228|38.27|2336
1593541500|2020-06-30 18:25:00|38.27|38.36|38.27|38.354|4551
1593541800|2020-06-30 18:30:00|38.37|38.4|38.36|38.393|17292
1593542100|2020-06-30 18:35:00|38.394|38.42|38.39|38.39|9460
1593542400|2020-06-30 18:40:00|38.39|38.42|38.35|38.42|13601
1593542700|2020-06-30 18:45:00|38.42|38.43|38.407|38.419|6791
1593543000|2020-06-30 18:50:00|38.413|38.42|38.36|38.379|11815
1593543300|2020-06-30 18:55:00|38.375|38.4|38.35|38.385|10091
1593543600|2020-06-30 19:00:00|38.39|38.4|38.31|38.31|60757
1593543900|2020-06-30 19:05:00|38.31|38.34|38.27|38.33|8845
1593544200|2020-06-30 19:10:00|38.332|38.36|38.31|38.35|22404
1593544500|2020-06-30 19:15:00|38.34|38.37|38.325|38.35|32688
1593544800|2020-06-30 19:20:00|38.36|38.43|38.35|38.42|16248
1593545100|2020-06-30 19:25:00|38.42|38.46|38.415|38.44|16361
1593545400|2020-06-30 19:30:00|38.43|38.49|38.43|38.49|33933
1593545700|2020-06-30 19:35:00|38.48|38.5|38.46|38.49|33391
1593546000|2020-06-30 19:40:00|38.5|38.53|38.495|38.53|14073
1593546300|2020-06-30 19:45:00|38.53|38.57|38.51|38.53|28778
1593546600|2020-06-30 19:50:00|38.53|38.69|38.53|38.69|47177
1593546900|2020-06-30 19:55:00|38.68|38.68|38.47|38.47|128571
1593547200|2020-06-30 20:00:00|38.46|38.46|38.46|38.46|0
1593548100|2020-06-30 20:15:00|38.52|38.52|38.46|38.46|0
1593549000|2020-06-30 20:30:00|38.46|38.46|38.46|38.46|0
1593551700|2020-06-30 21:15:00|38.46|38.46|38.46|38.46|0
1593596700|2020-07-01 09:45:00|38.57|38.57|38.57|38.57|0
1593601500|2020-07-01 11:05:00|37.9|37.9|37.9|37.9|0
1593602100|2020-07-01 11:15:00|37.78|37.78|37.78|37.78|0
1593602400|2020-07-01 11:20:00|37.57|37.57|37.57|37.57|0
1593602700|2020-07-01 11:25:00|37.63|37.63|37.63|37.63|0
1593603000|2020-07-01 11:30:00|37.72|37.77|37.72|37.77|0
1593603900|2020-07-01 11:45:00|37.71|37.71|37.71|37.71|0
1593604500|2020-07-01 11:55:00|37.6|37.6|37.6|37.6|0
1593605100|2020-07-01 12:05:00|37.71|37.71|37.71|37.71|0
1593605700|2020-07-01 12:15:00|37.79|37.79|37.6|37.63|0
1593606000|2020-07-01 12:20:00|37.75|37.75|37.75|37.75|0
1593606900|2020-07-01 12:35:00|37.66|37.66|37.66|37.66|0
1593607200|2020-07-01 12:40:00|37.85|37.85|37.83|37.83|0
1593607500|2020-07-01 12:45:00|37.85|37.85|37.85|37.85|0
1593608400|2020-07-01 13:00:00|38.09|38.17|38.09|38.17|0
1593609000|2020-07-01 13:10:00|38.17|38.17|38.17|38.17|0
1593610200|2020-07-01 13:30:00|38.25|38.47|38.175|38.47|79773
1593610500|2020-07-01 13:35:00|38.49|38.53|38.42|38.423|38240
1593610800|2020-07-01 13:40:00|38.44|38.59|38.44|38.57|15914
1593611100|2020-07-01 13:45:00|38.59|38.62|38.44|38.5|27922
1593611400|2020-07-01 13:50:00|38.5|38.56|38.43|38.43|31633
1593611700|2020-07-01 13:55:00|38.44|38.47|38.38|38.45|20170
1593612000|2020-07-01 14:00:00|38.48|38.62|38.48|38.505|30059
1593612300|2020-07-01 14:05:00|38.52|38.67|38.47|38.67|13707
1593612600|2020-07-01 14:10:00|38.69|38.74|38.67|38.735|21566
1593612900|2020-07-01 14:15:00|38.76|38.76|38.64|38.64|15662
1593613200|2020-07-01 14:20:00|38.64|38.69|38.59|38.63|13088
1593613500|2020-07-01 14:25:00|38.645|38.67|38.6|38.62|42151
1593613800|2020-07-01 14:30:00|38.64|38.71|38.568|38.568|15817
1593614100|2020-07-01 14:35:00|38.52|38.52|38.357|38.41|9194
1593614400|2020-07-01 14:40:00|38.43|38.45|38.307|38.32|22390
1593614700|2020-07-01 14:45:00|38.3|38.31|38.23|38.28|12203
1593615000|2020-07-01 14:50:00|38.3|38.45|38.275|38.44|9062
1593615300|2020-07-01 14:55:00|38.4|38.48|38.361|38.48|21203
1593615600|2020-07-01 15:00:00|38.5|38.5|38.39|38.402|21350
1593615900|2020-07-01 15:05:00|38.41|38.49|38.41|38.42|10398
1593616200|2020-07-01 15:10:00|38.4|38.4|38.28|38.38|7510
1593616500|2020-07-01 15:15:00|38.385|38.44|38.319|38.32|13235
1593616800|2020-07-01 15:20:00|38.3|38.35|38.27|38.33|11221
1593617100|2020-07-01 15:25:00|38.34|38.35|38.26|38.3|16658
1593617400|2020-07-01 15:30:00|38.274|38.43|38.27|38.43|19454
1593617700|2020-07-01 15:35:00|38.44|38.44|38.34|38.4|11728
1593618000|2020-07-01 15:40:00|38.425|38.43|38.38|38.43|13145
1593618300|2020-07-01 15:45:00|38.43|38.43|38.41|38.43|5472
1593618600|2020-07-01 15:50:00|38.43|38.48|38.41|38.472|4178
1593618900|2020-07-01 15:55:00|38.47|38.49|38.45|38.452|4776
1593619200|2020-07-01 16:00:00|38.46|38.48|38.39|38.395|11469
1593619500|2020-07-01 16:05:00|38.395|38.43|38.36|38.36|9847
1593619800|2020-07-01 16:10:00|38.35|38.4|38.35|38.399|8770
1593620100|2020-07-01 16:15:00|38.41|38.44|38.41|38.44|3312
1593620400|2020-07-01 16:20:00|38.49|38.52|38.49|38.511|5642
1593620700|2020-07-01 16:25:00|38.52|38.54|38.51|38.515|8611
1593621000|2020-07-01 16:30:00|38.5|38.5|38.46|38.47|16145
1593621300|2020-07-01 16:35:00|38.47|38.5|38.46|38.498|39797
1593621600|2020-07-01 16:40:00|38.5|38.51|38.485|38.49|5648
1593621900|2020-07-01 16:45:00|38.49|38.49|38.4|38.45|16922
1593622200|2020-07-01 16:50:00|38.44|38.449|38.402|38.41|4298
1593622500|2020-07-01 16:55:00|38.41|38.42|38.39|38.4|4330
1593622800|2020-07-01 17:00:00|38.43|38.44|38.42|38.43|2231
1593623100|2020-07-01 17:05:00|38.44|38.44|38.424|38.424|2539
1593623400|2020-07-01 17:10:00|38.42|38.445|38.42|38.435|8723
1593623700|2020-07-01 17:15:00|38.43|38.45|38.43|38.45|5506
1593624000|2020-07-01 17:20:00|38.45|38.47|38.45|38.47|5215
1593624300|2020-07-01 17:25:00|38.46|38.46|38.38|38.39|9199
1593624600|2020-07-01 17:30:00|38.391|38.41|38.35|38.36|5090
1593624900|2020-07-01 17:35:00|38.36|38.39|38.339|38.34|4555
1593625200|2020-07-01 17:40:00|38.345|38.35|38.29|38.29|6832
1593625500|2020-07-01 17:45:00|38.29|38.3|38.275|38.28|4116
1593625800|2020-07-01 17:50:00|38.27|38.28|38.25|38.26|7346
1593626100|2020-07-01 17:55:00|38.265|38.29|38.25|38.29|12139
1593626400|2020-07-01 18:00:00|38.3|38.355|38.3|38.33|10680
1593626700|2020-07-01 18:05:00|38.325|38.35|38.27|38.35|7271
1593627000|2020-07-01 18:10:00|38.35|38.39|38.34|38.39|8766
1593627300|2020-07-01 18:15:00|38.38|38.39|38.36|38.36|7131
1593627600|2020-07-01 18:20:00|38.36|38.36|38.27|38.29|17131
1593627900|2020-07-01 18:25:00|38.295|38.31|38.26|38.3|19270
1593628200|2020-07-01 18:30:00|38.29|38.305|38.265|38.265|11404
1593628500|2020-07-01 18:35:00|38.28|38.285|38.26|38.26|5931
1593628800|2020-07-01 18:40:00|38.264|38.28|38.25|38.26|12315
1593629100|2020-07-01 18:45:00|38.26|38.28|38.26|38.26|6996
1593629400|2020-07-01 18:50:00|38.25|38.29|38.25|38.29|6951
1593629700|2020-07-01 18:55:00|38.285|38.32|38.285|38.3|15751
1593630000|2020-07-01 19:00:00|38.28|38.3|38.26|38.3|7696
1593630300|2020-07-01 19:05:00|38.31|38.319|38.3|38.315|9106
1593630600|2020-07-01 19:10:00|38.32|38.327|38.295|38.315|11377
1593630900|2020-07-01 19:15:00|38.31|38.335|38.29|38.335|17506
1593631200|2020-07-01 19:20:00|38.335|38.365|38.32|38.365|16731
1593631500|2020-07-01 19:25:00|38.365|38.43|38.36|38.415|9387
1593631800|2020-07-01 19:30:00|38.42|38.42|38.375|38.375|13812
1593632100|2020-07-01 19:35:00|38.38|38.395|38.365|38.395|19259
1593632400|2020-07-01 19:40:00|38.4|38.41|38.38|38.39|40497
1593632700|2020-07-01 19:45:00|38.38|38.47|38.375|38.455|57263
1593633000|2020-07-01 19:50:00|38.45|38.455|38.35|38.35|36549
1593633300|2020-07-01 19:55:00|38.35|38.36|38.28|38.35|49511
1593633600|2020-07-01 20:00:00|38.35|38.36|38.35|38.36|0
1593634500|2020-07-01 20:15:00|38.36|38.36|38.359|38.359|0
1593634800|2020-07-01 20:20:00|38.413|38.413|38.413|38.413|0
1593637200|2020-07-01 21:00:00|38.34|38.34|38.34|38.34|0
1593678900|2020-07-02 08:35:00|39.22|39.22|39.22|39.22|0
1593679200|2020-07-02 08:40:00|39.24|39.25|39.24|39.25|0
1593681600|2020-07-02 09:20:00|39.1|39.1|39.1|39.1|0
1593683400|2020-07-02 09:50:00|39.03|39.03|39.01|39.01|0
1593691800|2020-07-02 12:10:00|39.05|39.05|39.02|39.02|0
1593692100|2020-07-02 12:15:00|39.11|39.11|39.02|39.02|0
1593692400|2020-07-02 12:20:00|39.01|39.01|39.01|39.01|0
1593693300|2020-07-02 12:35:00|38.78|38.78|38.78|38.78|0
1593693900|2020-07-02 12:45:00|38.98|39.03|38.98|39.03|0
1593694200|2020-07-02 12:50:00|39.16|39.16|39.12|39.12|0
1593694800|2020-07-02 13:00:00|39.12|39.12|39.12|39.12|0
1593695400|2020-07-02 13:10:00|39.1|39.1|39.1|39.1|0
1593695700|2020-07-02 13:15:00|39.1|39.1|39.1|39.1|0
1593696300|2020-07-02 13:25:00|39.04|39.04|39.04|39.04|0
1593696600|2020-07-02 13:30:00|39.06|39.27|39.06|39.27|98478
1593696900|2020-07-02 13:35:00|39.28|39.328|39.25|39.3|18992
1593697200|2020-07-02 13:40:00|39.34|39.37|39.25|39.27|16963
1593697500|2020-07-02 13:45:00|39.352|39.42|39.35|39.41|25007
1593697800|2020-07-02 13:50:00|39.435|39.455|39.37|39.37|24976
1593698100|2020-07-02 13:55:00|39.385|39.47|39.385|39.46|23928
1593698400|2020-07-02 14:00:00|39.46|39.499|39.406|39.48|36467
1593698700|2020-07-02 14:05:00|39.48|39.55|39.44|39.49|69983
1593699000|2020-07-02 14:10:00|39.5|39.53|39.35|39.35|45193
1593699300|2020-07-02 14:15:00|39.34|39.44|39.34|39.34|18728
1593699600|2020-07-02 14:20:00|39.36|39.4|39.25|39.25|10361
1593699900|2020-07-02 14:25:00|39.24|39.24|39.13|39.13|12364
1593700200|2020-07-02 14:30:00|39.131|39.16|39.09|39.12|27815
1593700500|2020-07-02 14:35:00|39.13|39.17|39.07|39.1|19088
1593700800|2020-07-02 14:40:00|39.12|39.17|39.11|39.13|14279
1593701100|2020-07-02 14:45:00|39.15|39.17|39.1|39.125|14687
1593701400|2020-07-02 14:50:00|39.12|39.14|38.9|38.931|19798
1593701700|2020-07-02 14:55:00|38.92|38.93|38.88|38.88|12883
1593702000|2020-07-02 15:00:00|38.88|38.93|38.85|38.87|44241
1593702300|2020-07-02 15:05:00|38.86|38.97|38.85|38.876|34839
1593702600|2020-07-02 15:10:00|38.88|38.88|38.76|38.77|8528
1593702900|2020-07-02 15:15:00|38.79|38.94|38.75|38.94|32822
1593703200|2020-07-02 15:20:00|39.03|39.15|39.03|39.15|0
1593703500|2020-07-02 15:25:00|39.13|39.16|39.095|39.14|674948
1593703800|2020-07-02 15:30:00|39.14|39.17|39.095|39.145|42313
1593704100|2020-07-02 15:35:00|39.14|39.14|39.11|39.13|9418
1593704400|2020-07-02 15:40:00|39.12|39.18|39.115|39.18|11466
1593704700|2020-07-02 15:45:00|39.18|39.2|39.14|39.14|2808
1593705000|2020-07-02 15:50:00|39.13|39.136|39.07|39.095|20613
1593705300|2020-07-02 15:55:00|39.095|39.12|39.055|39.06|7088
1593705600|2020-07-02 16:00:00|39.09|39.09|38.97|38.98|14560
1593705900|2020-07-02 16:05:00|38.99|39.03|38.99|39.02|2553
1593706200|2020-07-02 16:10:00|39.031|39.06|39.03|39.06|5147
1593706500|2020-07-02 16:15:00|39.055|39.104|39.02|39.085|22803
1593706800|2020-07-02 16:20:00|39.085|39.09|39.05|39.05|6690
1593707100|2020-07-02 16:25:00|39.09|39.16|39.07|39.13|7913
1593707400|2020-07-02 16:30:00|39.12|39.14|39.11|39.11|13471
1593707700|2020-07-02 16:35:00|39.12|39.134|39.07|39.134|3810
1593708000|2020-07-02 16:40:00|39.13|39.13|39.05|39.05|23701
1593708300|2020-07-02 16:45:00|39.03|39.03|39|39.01|9854
1593708600|2020-07-02 16:50:00|39.01|39.03|39|39.011|6189
1593708900|2020-07-02 16:55:00|39.01|39.01|38.96|38.976|6348
1593709200|2020-07-02 17:00:00|38.99|38.99|38.96|38.97|5516
1593709500|2020-07-02 17:05:00|38.96|38.96|38.93|38.945|6947
1593709800|2020-07-02 17:10:00|38.94|38.945|38.91|38.93|7228
1593710100|2020-07-02 17:15:00|38.92|38.93|38.91|38.92|7606
1593710400|2020-07-02 17:20:00|38.921|39.04|38.921|39.04|18787
1593710700|2020-07-02 17:25:00|39.05|39.145|39.05|39.11|26904
1593711000|2020-07-02 17:30:00|39.12|39.14|39.11|39.14|11456
1593711300|2020-07-02 17:35:00|39.15|39.16|39.11|39.16|21299
1593711600|2020-07-02 17:40:00|39.17|39.22|39.17|39.22|7132
1593711900|2020-07-02 17:45:00|39.22|39.28|39.21|39.28|6251
1593712200|2020-07-02 17:50:00|39.29|39.38|39.29|39.37|83177
1593712500|2020-07-02 17:55:00|39.38|39.385|39.27|39.27|16076
1593712800|2020-07-02 18:00:00|39.273|39.325|39.27|39.325|16884
1593713100|2020-07-02 18:05:00|39.31|39.31|39.26|39.26|7435
1593713400|2020-07-02 18:10:00|39.26|39.3|39.251|39.251|8437
1593713700|2020-07-02 18:15:00|39.25|39.27|39.23|39.242|10522
1593714000|2020-07-02 18:20:00|39.25|39.26|39.23|39.25|5383
1593714300|2020-07-02 18:25:00|39.25|39.3|39.245|39.29|16121
1593714600|2020-07-02 18:30:00|39.29|39.3|39.25|39.3|11741
1593714900|2020-07-02 18:35:00|39.31|39.32|39.29|39.315|6951
1593715200|2020-07-02 18:40:00|39.31|39.34|39.29|39.295|14262
1593715500|2020-07-02 18:45:00|39.285|39.29|39.24|39.25|8103
1593715800|2020-07-02 18:50:00|39.25|39.25|39.19|39.19|11544
1593716100|2020-07-02 18:55:00|39.2|39.21|39.185|39.2|4698
1593716400|2020-07-02 19:00:00|39.2|39.205|39.145|39.145|15969
1593716700|2020-07-02 19:05:00|39.15|39.175|39.145|39.16|13860
1593717000|2020-07-02 19:10:00|39.15|39.17|39.13|39.17|21600
1593717300|2020-07-02 19:15:00|39.169|39.185|39.152|39.165|14903
1593717600|2020-07-02 19:20:00|39.16|39.165|39.14|39.142|12706
1593717900|2020-07-02 19:25:00|39.145|39.16|39.135|39.139|23571
1593718200|2020-07-02 19:30:00|39.135|39.135|39.085|39.09|28460
1593718500|2020-07-02 19:35:00|39.083|39.09|39.07|39.07|10184
1593718800|2020-07-02 19:40:00|39.065|39.07|39.01|39.015|24531
1593719100|2020-07-02 19:45:00|39.015|39.023|38.985|39.01|42037
1593719400|2020-07-02 19:50:00|39.01|39.01|38.93|38.96|28303
1593719700|2020-07-02 19:55:00|38.96|38.99|38.94|38.97|40834
1593720000|2020-07-02 20:00:00|38.97|38.97|38.97|38.97|14978
1594023300|2020-07-06 08:15:00|39.65|39.83|39.65|39.83|0
1594024500|2020-07-06 08:35:00|39.83|39.83|39.83|39.83|0
1594034100|2020-07-06 11:15:00|39.74|39.74|39.74|39.74|0
1594034700|2020-07-06 11:25:00|39.78|39.78|39.78|39.78|0
1594035900|2020-07-06 11:45:00|39.87|39.87|39.87|39.87|0
1594036500|2020-07-06 11:55:00|39.84|39.84|39.84|39.84|0
1594037100|2020-07-06 12:05:00|39.91|39.91|39.91|39.91|0
1594037700|2020-07-06 12:15:00|39.86|39.96|39.86|39.96|0
1594038300|2020-07-06 12:25:00|39.98|39.98|39.98|39.98|0
1594038600|2020-07-06 12:30:00|40.01|40.01|40.01|40.01|0
1594039800|2020-07-06 12:50:00|40.08|40.08|40.08|40.08|0
1594041000|2020-07-06 13:10:00|39.99|39.99|39.99|39.99|0
1594041300|2020-07-06 13:15:00|39.92|39.93|39.92|39.93|0
1594041900|2020-07-06 13:25:00|39.91|39.91|39.91|39.91|0
1594042200|2020-07-06 13:30:00|39.74|39.87|39.73|39.81|55653
1594042500|2020-07-06 13:35:00|39.83|39.83|39.7|39.82|30480
1594042800|2020-07-06 13:40:00|39.82|39.87|39.75|39.85|53791
1594043100|2020-07-06 13:45:00|39.88|39.99|39.88|39.98|38125
1594043400|2020-07-06 13:50:00|39.96|40|39.94|39.95|60451
1594043700|2020-07-06 13:55:00|39.99|40.01|39.945|39.95|13963
1594044000|2020-07-06 14:00:00|39.97|40.09|39.86|39.89|27101
1594044300|2020-07-06 14:05:00|39.9|39.9|39.67|39.72|8399
1594044600|2020-07-06 14:10:00|39.74|39.75|39.68|39.68|8690
1594044900|2020-07-06 14:15:00|39.69|39.78|39.67|39.67|11996
1594045200|2020-07-06 14:20:00|39.65|39.67|39.57|39.57|10952
1594045500|2020-07-06 14:25:00|39.58|39.58|39.49|39.55|17532
1594045800|2020-07-06 14:30:00|39.54|39.58|39.5|39.56|8059
1594046100|2020-07-06 14:35:00|39.56|39.6|39.56|39.59|8111
1594046400|2020-07-06 14:40:00|39.595|39.638|39.58|39.59|5341
1594046700|2020-07-06 14:45:00|39.6|39.718|39.59|39.718|3550
1594047000|2020-07-06 14:50:00|39.71|39.73|39.69|39.73|8862
1594047300|2020-07-06 14:55:00|39.73|39.73|39.67|39.72|3377
1594047600|2020-07-06 15:00:00|39.67|39.71|39.67|39.71|17689
1594047900|2020-07-06 15:05:00|39.71|39.73|39.66|39.68|17309
1594048200|2020-07-06 15:10:00|39.67|39.75|39.67|39.695|21554
1594048500|2020-07-06 15:15:00|39.69|39.73|39.662|39.73|19150
1594048800|2020-07-06 15:20:00|39.73|39.73|39.616|39.62|8532
1594049100|2020-07-06 15:25:00|39.624|39.705|39.62|39.65|8454
1594049400|2020-07-06 15:30:00|39.66|39.66|39.59|39.63|41556
1594049700|2020-07-06 15:35:00|39.63|39.66|39.62|39.64|52145
1594050000|2020-07-06 15:40:00|39.65|39.663|39.61|39.63|7996
1594050300|2020-07-06 15:45:00|39.63|39.71|39.62|39.66|16488
1594050600|2020-07-06 15:50:00|39.66|39.66|39.59|39.59|4930
1594050900|2020-07-06 15:55:00|39.585|39.585|39.42|39.42|7432
1594051200|2020-07-06 16:00:00|39.42|39.47|39.409|39.465|5600
1594051500|2020-07-06 16:05:00|39.47|39.5|39.453|39.5|3524
1594051800|2020-07-06 16:10:00|39.495|39.54|39.46|39.535|4996
1594052100|2020-07-06 16:15:00|39.53|39.57|39.53|39.54|3458
1594052400|2020-07-06 16:20:00|39.55|39.57|39.54|39.55|7149
1594052700|2020-07-06 16:25:00|39.527|39.555|39.52|39.551|8932
1594053000|2020-07-06 16:30:00|39.55|39.55|39.525|39.54|3884
1594053300|2020-07-06 16:35:00|39.55|39.59|39.55|39.58|4550
1594053600|2020-07-06 16:40:00|39.57|39.57|39.54|39.55|9264
1594053900|2020-07-06 16:45:00|39.565|39.62|39.56|39.62|5524
1594054200|2020-07-06 16:50:00|39.62|39.652|39.605|39.652|4875
1594054500|2020-07-06 16:55:00|39.646|39.685|39.615|39.68|15808
1594054800|2020-07-06 17:00:00|39.7|39.7|39.635|39.69|8945
1594055100|2020-07-06 17:05:00|39.68|39.68|39.65|39.665|6103
1594055400|2020-07-06 17:10:00|39.665|39.71|39.655|39.71|4752
1594055700|2020-07-06 17:15:00|39.7|39.71|39.69|39.705|8119
1594056000|2020-07-06 17:20:00|39.701|39.73|39.7|39.7|7460
1594056300|2020-07-06 17:25:00|39.7|39.72|39.685|39.72|5977
1594056600|2020-07-06 17:30:00|39.72|39.75|39.71|39.72|6864
1594056900|2020-07-06 17:35:00|39.715|39.76|39.715|39.74|9409
1594057200|2020-07-06 17:40:00|39.741|39.741|39.715|39.72|5459
1594057500|2020-07-06 17:45:00|39.72|39.761|39.7|39.755|19313
1594057800|2020-07-06 17:50:00|39.755|39.76|39.69|39.69|12589
1594058100|2020-07-06 17:55:00|39.68|39.68|39.62|39.63|20004
1594058400|2020-07-06 18:00:00|39.63|39.63|39.55|39.59|7316
1594058700|2020-07-06 18:05:00|39.58|39.58|39.54|39.58|4901
1594059000|2020-07-06 18:10:00|39.58|39.6|39.57|39.57|3537
1594059300|2020-07-06 18:15:00|39.57|39.58|39.523|39.523|4908
1594059600|2020-07-06 18:20:00|39.52|39.52|39.5|39.505|5551
1594059900|2020-07-06 18:25:00|39.5|39.53|39.5|39.52|5196
1594060200|2020-07-06 18:30:00|39.52|39.54|39.51|39.54|12451
1594060500|2020-07-06 18:35:00|39.545|39.57|39.525|39.55|7389
1594060800|2020-07-06 18:40:00|39.565|39.565|39.52|39.52|10524
1594061100|2020-07-06 18:45:00|39.51|39.52|39.507|39.513|6979
1594061400|2020-07-06 18:50:00|39.515|39.568|39.51|39.568|3532
1594061700|2020-07-06 18:55:00|39.565|39.61|39.55|39.56|11209
1594062000|2020-07-06 19:00:00|39.56|39.56|39.48|39.495|20647
1594062300|2020-07-06 19:05:00|39.495|39.56|39.495|39.55|10850
1594062600|2020-07-06 19:10:00|39.549|39.586|39.54|39.55|11794
1594062900|2020-07-06 19:15:00|39.55|39.55|39.52|39.535|17236
1594063200|2020-07-06 19:20:00|39.54|39.56|39.53|39.559|13274
1594063500|2020-07-06 19:25:00|39.555|39.605|39.545|39.59|10005
1594063800|2020-07-06 19:30:00|39.59|39.59|39.54|39.55|8675
1594064100|2020-07-06 19:35:00|39.57|39.59|39.54|39.54|11218
1594064400|2020-07-06 19:40:00|39.54|39.58|39.53|39.58|15443
1594064700|2020-07-06 19:45:00|39.57|39.61|39.56|39.605|13822
1594065000|2020-07-06 19:50:00|39.62|39.62|39.57|39.62|36224
1594065300|2020-07-06 19:55:00|39.62|39.62|39.56|39.58|39492
1594065600|2020-07-06 20:00:00|39.58|39.58|39.58|39.58|0
1594066500|2020-07-06 20:15:00|39.58|39.7|39.58|39.7|0
1594111500|2020-07-07 08:45:00|39|39|39|39|0
1594112100|2020-07-07 08:55:00|39.02|39.02|39.02|39.02|0
1594120500|2020-07-07 11:15:00|39.14|39.14|39.14|39.14|0
1594126800|2020-07-07 13:00:00|39.16|39.16|39.16|39.16|0
1594128600|2020-07-07 13:30:00|39.22|39.235|39.14|39.21|33197
1594128900|2020-07-07 13:35:00|39.19|39.19|39.06|39.06|19022
1594129200|2020-07-07 13:40:00|39.063|39.14|39.063|39.07|4613
1594129500|2020-07-07 13:45:00|39.06|39.19|39.06|39.112|6735
1594129800|2020-07-07 13:50:00|39.13|39.13|39.05|39.06|2087
1594130100|2020-07-07 13:55:00|39.08|39.08|39.022|39.04|11474
1594130400|2020-07-07 14:00:00|39.02|39.11|39.02|39.11|15705
1594130700|2020-07-07 14:05:00|39.11|39.11|39.038|39.07|37802
1594131000|2020-07-07 14:10:00|39.08|39.25|39.08|39.23|6177
1594131300|2020-07-07 14:15:00|39.22|39.23|39.17|39.17|9085
1594131600|2020-07-07 14:20:00|39.19|39.215|39.15|39.184|5445
1594131900|2020-07-07 14:25:00|39.23|39.24|39.15|39.15|7711
1594132200|2020-07-07 14:30:00|39.15|39.15|39.015|39.02|4084
1594132500|2020-07-07 14:35:00|39.02|39.06|39|39|8811
1594132800|2020-07-07 14:40:00|38.99|39.03|38.97|39.01|22515
1594133100|2020-07-07 14:45:00|39.02|39.02|38.97|38.97|10102
1594133400|2020-07-07 14:50:00|38.97|39.04|38.97|39.028|6482
1594133700|2020-07-07 14:55:00|39.04|39.088|39.04|39.08|12886
1594134000|2020-07-07 15:00:00|39.08|39.1|39.03|39.054|9862
1594134300|2020-07-07 15:05:00|39.05|39.05|39|39.01|11076
1594134600|2020-07-07 15:10:00|39.005|39.11|39.005|39.063|10273
1594134900|2020-07-07 15:15:00|39.063|39.12|39.06|39.12|16114
1594135200|2020-07-07 15:20:00|39.12|39.16|39.11|39.15|21933
1594135500|2020-07-07 15:25:00|39.16|39.17|39.13|39.13|2964
1594135800|2020-07-07 15:30:00|39.14|39.15|39.14|39.14|71646
1594136100|2020-07-07 15:35:00|39.133|39.17|39.13|39.15|13997
1594136400|2020-07-07 15:40:00|39.09|39.1|39.08|39.09|38382
1594136700|2020-07-07 15:45:00|39.08|39.09|39.04|39.06|15430
1594137000|2020-07-07 15:50:00|39.06|39.1|39.06|39.075|11512
1594137300|2020-07-07 15:55:00|39.06|39.06|39.01|39.02|9449
1594137600|2020-07-07 16:00:00|39.02|39.03|39.01|39.02|4973
1594137900|2020-07-07 16:05:00|39.02|39.06|39.015|39.025|7502
1594138200|2020-07-07 16:10:00|39.02|39.02|39|39.005|17771
1594138500|2020-07-07 16:15:00|39.005|39.01|38.97|38.97|14678
1594138800|2020-07-07 16:20:00|38.975|38.99|38.96|38.965|6332
1594139100|2020-07-07 16:25:00|38.96|38.976|38.96|38.964|5297
1594139400|2020-07-07 16:30:00|38.97|38.99|38.965|38.985|3943
1594139700|2020-07-07 16:35:00|38.98|38.98|38.92|38.93|13139
1594140000|2020-07-07 16:40:00|38.94|38.95|38.909|38.915|17815
1594140300|2020-07-07 16:45:00|38.91|38.925|38.9|38.925|6189
1594140600|2020-07-07 16:50:00|38.925|38.926|38.885|38.895|23208
1594140900|2020-07-07 16:55:00|38.9|38.94|38.9|38.93|8807
1594141200|2020-07-07 17:00:00|38.935|38.96|38.93|38.945|48917
1594141500|2020-07-07 17:05:00|38.95|38.95|38.88|38.88|14792
1594141800|2020-07-07 17:10:00|38.89|38.89|38.875|38.885|7113
1594142100|2020-07-07 17:15:00|38.885|38.895|38.87|38.89|14815
1594142400|2020-07-07 17:20:00|38.88|38.896|38.875|38.88|12305
1594142700|2020-07-07 17:25:00|38.89|38.915|38.87|38.91|28402
1594143000|2020-07-07 17:30:00|38.89|38.905|38.89|38.9|7553
1594143300|2020-07-07 17:35:00|38.915|38.915|38.895|38.9|13468
1594143600|2020-07-07 17:40:00|38.9|38.94|38.9|38.92|11772
1594143900|2020-07-07 17:45:00|38.93|38.935|38.9|38.92|6985
1594144200|2020-07-07 17:50:00|38.92|38.94|38.905|38.92|13226
1594144500|2020-07-07 17:55:00|38.92|38.935|38.92|38.92|6528
1594144800|2020-07-07 18:00:00|38.924|38.94|38.89|38.89|21956
1594145100|2020-07-07 18:05:00|38.89|38.92|38.89|38.89|7825
1594145400|2020-07-07 18:10:00|38.88|38.89|38.87|38.89|15788
1594145700|2020-07-07 18:15:00|38.89|38.89|38.85|38.85|10843
1594146000|2020-07-07 18:20:00|38.85|38.85|38.82|38.82|13579
1594146300|2020-07-07 18:25:00|38.82|38.84|38.814|38.83|7496
1594146600|2020-07-07 18:30:00|38.835|38.835|38.75|38.765|14526
1594146900|2020-07-07 18:35:00|38.755|38.755|38.75|38.755|3688
1594147200|2020-07-07 18:40:00|38.755|38.79|38.75|38.785|33285
1594147500|2020-07-07 18:45:00|38.785|38.81|38.77|38.77|17424
1594147800|2020-07-07 18:50:00|38.76|38.765|38.74|38.745|14300
1594148100|2020-07-07 18:55:00|38.745|38.79|38.745|38.785|16713
1594148400|2020-07-07 19:00:00|38.785|38.79|38.73|38.755|14711
1594148700|2020-07-07 19:05:00|38.75|38.77|38.75|38.755|20718
1594149000|2020-07-07 19:10:00|38.75|38.77|38.72|38.76|22622
1594149300|2020-07-07 19:15:00|38.76|38.77|38.72|38.74|45017
1594149600|2020-07-07 19:20:00|38.75|38.77|38.73|38.754|19666
1594149900|2020-07-07 19:25:00|38.755|38.755|38.7|38.725|25329
1594150200|2020-07-07 19:30:00|38.73|38.75|38.69|38.745|63330
1594150500|2020-07-07 19:35:00|38.75|38.75|38.703|38.71|20566
1594150800|2020-07-07 19:40:00|38.7|38.715|38.69|38.695|14657
1594151100|2020-07-07 19:45:00|38.7|38.7|38.63|38.65|40705
1594151400|2020-07-07 19:50:00|38.65|38.67|38.58|38.58|46902
1594151700|2020-07-07 19:55:00|38.588|38.61|38.53|38.54|91293
1594152000|2020-07-07 20:00:00|38.54|38.54|38.54|38.54|0
1594152900|2020-07-07 20:15:00|38.54|38.54|38.54|38.54|0
1594200600|2020-07-08 09:30:00|38.56|38.56|38.56|38.56|0
1594206900|2020-07-08 11:15:00|38.67|38.67|38.67|38.67|0
1594209900|2020-07-08 12:05:00|38.67|38.7|38.67|38.7|0
1594212300|2020-07-08 12:45:00|38.56|38.56|38.56|38.56|0
1594213200|2020-07-08 13:00:00|38.57|38.57|38.57|38.57|0
1594213500|2020-07-08 13:05:00|38.58|38.58|38.58|38.58|0
1594213800|2020-07-08 13:10:00|38.6|38.6|38.6|38.6|0
1594214100|2020-07-08 13:15:00|38.64|38.64|38.64|38.64|0
1594215000|2020-07-08 13:30:00|38.55|38.7|38.51|38.67|53196
1594215300|2020-07-08 13:35:00|38.67|38.79|38.65|38.75|68718
1594215600|2020-07-08 13:40:00|38.75|38.77|38.7|38.73|156638
1594215900|2020-07-08 13:45:00|38.74|38.74|38.735|38.735|28239
1594216200|2020-07-08 13:50:00|38.85|38.97|38.85|38.96|120480
1594216500|2020-07-08 13:55:00|38.95|38.998|38.945|38.97|25056
1594216800|2020-07-08 14:00:00|38.97|39.039|38.96|38.96|15121
1594217100|2020-07-08 14:05:00|38.96|39.06|38.96|38.97|23381
1594217400|2020-07-08 14:10:00|38.975|39.02|38.93|38.96|18411
1594217700|2020-07-08 14:15:00|38.93|38.938|38.84|38.89|27832
1594218000|2020-07-08 14:20:00|38.89|38.91|38.88|38.9|17291
1594218300|2020-07-08 14:25:00|38.89|38.926|38.82|38.82|19002
1594218600|2020-07-08 14:30:00|38.81|38.87|38.77|38.84|25019
1594218900|2020-07-08 14:35:00|38.84|38.86|38.76|38.83|19649
1594219200|2020-07-08 14:40:00|38.826|38.85|38.765|38.77|19968
1594219500|2020-07-08 14:45:00|38.77|38.85|38.76|38.83|16087
1594219800|2020-07-08 14:50:00|38.84|38.84|38.78|38.8|16410
1594220100|2020-07-08 14:55:00|38.82|38.82|38.67|38.73|7094
1594220400|2020-07-08 15:00:00|38.735|38.74|38.635|38.67|17400
1594220700|2020-07-08 15:05:00|38.67|38.704|38.61|38.68|11752
1594221000|2020-07-08 15:10:00|38.69|38.75|38.69|38.74|8117
1594221300|2020-07-08 15:15:00|38.74|38.75|38.61|38.62|57052
1594221600|2020-07-08 15:20:00|38.63|38.64|38.52|38.555|40137
1594221900|2020-07-08 15:25:00|38.55|38.71|38.52|38.685|330633
1594222200|2020-07-08 15:30:00|38.68|38.815|38.65|38.78|66772
1594222500|2020-07-08 15:35:00|38.79|38.79|38.63|38.67|20982
1594222800|2020-07-08 15:40:00|38.67|38.67|38.645|38.645|8703
1594223100|2020-07-08 15:45:00|38.65|38.68|38.59|38.62|11447
1594223400|2020-07-08 15:50:00|38.63|38.631|38.595|38.63|8138
1594223700|2020-07-08 15:55:00|38.62|38.62|38.57|38.595|11715
1594224000|2020-07-08 16:00:00|38.6|38.64|38.59|38.64|13393
1594224300|2020-07-08 16:05:00|38.64|38.66|38.625|38.645|7292
1594224600|2020-07-08 16:10:00|38.65|38.67|38.645|38.663|6943
1594224900|2020-07-08 16:15:00|38.665|38.765|38.665|38.75|24143
1594225200|2020-07-08 16:20:00|38.765|38.79|38.765|38.78|8360
1594225500|2020-07-08 16:25:00|38.79|38.815|38.785|38.805|7721
1594225800|2020-07-08 16:30:00|38.81|38.84|38.78|38.78|6347
1594226100|2020-07-08 16:35:00|38.77|38.77|38.71|38.73|14996
1594226400|2020-07-08 16:40:00|38.71|38.715|38.66|38.67|11056
1594226700|2020-07-08 16:45:00|38.68|38.71|38.68|38.7|13276
1594227000|2020-07-08 16:50:00|38.695|38.7|38.67|38.687|11754
1594227300|2020-07-08 16:55:00|38.685|38.72|38.68|38.715|19084
1594227600|2020-07-08 17:00:00|38.71|38.72|38.7|38.7|15712
1594227900|2020-07-08 17:05:00|38.71|38.711|38.7|38.705|5837
1594228200|2020-07-08 17:10:00|38.705|38.705|38.663|38.665|12098
1594228500|2020-07-08 17:15:00|38.67|38.67|38.635|38.635|8836
1594228800|2020-07-08 17:20:00|38.635|38.645|38.605|38.605|12526
1594229100|2020-07-08 17:25:00|38.6|38.605|38.57|38.6|15984
1594229400|2020-07-08 17:30:00|38.6|38.63|38.6|38.625|7463
1594229700|2020-07-08 17:35:00|38.625|38.64|38.615|38.63|9616
1594230000|2020-07-08 17:40:00|38.64|38.66|38.615|38.62|20625
1594230300|2020-07-08 17:45:00|38.62|38.65|38.62|38.645|10928
1594230600|2020-07-08 17:50:00|38.646|38.675|38.646|38.65|13216
1594230900|2020-07-08 17:55:00|38.65|38.65|38.6|38.6|12080
1594231200|2020-07-08 18:00:00|38.6|38.65|38.6|38.61|6982
1594231500|2020-07-08 18:05:00|38.62|38.622|38.6|38.61|9215
1594231800|2020-07-08 18:10:00|38.61|38.66|38.61|38.636|18844
1594232100|2020-07-08 18:15:00|38.635|38.67|38.63|38.67|18563
1594232400|2020-07-08 18:20:00|38.67|38.7|38.65|38.665|21343
1594232700|2020-07-08 18:25:00|38.665|38.67|38.655|38.665|11447
1594233000|2020-07-08 18:30:00|38.67|38.67|38.63|38.645|20174
1594233300|2020-07-08 18:35:00|38.64|38.647|38.62|38.645|10934
1594233600|2020-07-08 18:40:00|38.65|38.655|38.59|38.595|18541
1594233900|2020-07-08 18:45:00|38.595|38.615|38.59|38.61|14959
1594234200|2020-07-08 18:50:00|38.62|38.635|38.59|38.595|22456
1594234500|2020-07-08 18:55:00|38.6|38.68|38.6|38.68|18091
1594234800|2020-07-08 19:00:00|38.68|38.7|38.65|38.688|22981
1594235100|2020-07-08 19:05:00|38.68|38.7|38.67|38.69|48886
1594235400|2020-07-08 19:10:00|38.69|38.765|38.69|38.76|13380
1594235700|2020-07-08 19:15:00|38.77|38.787|38.75|38.787|23651
1594236000|2020-07-08 19:20:00|38.785|38.9|38.785|38.89|15118
1594236300|2020-07-08 19:25:00|38.895|38.905|38.85|38.87|13423
1594236600|2020-07-08 19:30:00|38.87|38.93|38.87|38.89|15978
1594236900|2020-07-08 19:35:00|38.88|38.9|38.845|38.845|15889
1594237200|2020-07-08 19:40:00|38.845|38.845|38.81|38.82|18316
1594237500|2020-07-08 19:45:00|38.83|38.89|38.805|38.89|28021
1594237800|2020-07-08 19:50:00|38.89|38.97|38.83|38.965|45727
1594238100|2020-07-08 19:55:00|38.96|38.97|38.87|38.87|108330
1594238400|2020-07-08 20:00:00|38.87|38.87|38.87|38.87|0
1594239300|2020-07-08 20:15:00|38.87|38.87|38.87|38.87|0
1594282800|2020-07-09 08:20:00|38.52|38.52|38.52|38.52|0
1594283100|2020-07-09 08:25:00|38.58|38.58|38.58|38.58|0
1594283700|2020-07-09 08:35:00|38.63|38.63|38.63|38.63|0
1594284300|2020-07-09 08:45:00|38.6|38.6|38.6|38.6|0
1594284900|2020-07-09 08:55:00|38.51|38.51|38.51|38.51|0
1594286100|2020-07-09 09:15:00|38.44|38.44|38.44|38.44|0
1594288500|2020-07-09 09:55:00|38.38|38.38|38.37|38.37|0
1594289100|2020-07-09 10:05:00|38.49|38.49|38.49|38.49|0
1594290600|2020-07-09 10:30:00|38.41|38.41|38.41|38.41|0
1594291500|2020-07-09 10:45:00|38.31|38.31|38.31|38.31|0
1594291800|2020-07-09 10:50:00|38.3|38.3|38.3|38.3|0
1594294200|2020-07-09 11:30:00|38.29|38.29|38.29|38.29|0
1594294800|2020-07-09 11:40:00|38.34|38.34|38.34|38.34|0
1594295100|2020-07-09 11:45:00|38.38|38.38|38.38|38.38|0
1594295400|2020-07-09 11:50:00|38.39|38.39|38.39|38.39|0
1594295700|2020-07-09 11:55:00|38.35|38.35|38.32|38.32|0
1594296600|2020-07-09 12:10:00|38.34|38.34|38.34|38.34|0
1594297800|2020-07-09 12:30:00|38.41|38.44|38.41|38.43|0
1594301400|2020-07-09 13:30:00|38.3|38.34|38.2|38.23|248681
1594301700|2020-07-09 13:35:00|38.22|38.24|38.13|38.19|30975
1594302000|2020-07-09 13:40:00|38.19|38.19|38.12|38.155|19223
1594302300|2020-07-09 13:45:00|38.15|38.17|38.01|38.04|520395
1594302600|2020-07-09 13:50:00|38.04|38.14|38.01|38.1|25467
1594302900|2020-07-09 13:55:00|38.07|38.12|38.05|38.12|35347
1594303200|2020-07-09 14:00:00|38.12|38.201|38.097|38.16|31827
1594303500|2020-07-09 14:05:00|38.167|38.205|38.155|38.16|47725
1594303800|2020-07-09 14:10:00|38.16|38.17|38.05|38.07|31545
1594304100|2020-07-09 14:15:00|38.05|38.07|37.81|37.82|74829
1594304400|2020-07-09 14:20:00|37.83|37.94|37.83|37.92|14878
1594304700|2020-07-09 14:25:00|37.9|38|37.9|37.95|15404
1594305000|2020-07-09 14:30:00|37.941|38|37.92|37.94|16706
1594305300|2020-07-09 14:35:00|37.95|37.95|37.675|37.675|43299
1594305600|2020-07-09 14:40:00|37.68|37.685|37.53|37.6|52425
1594305900|2020-07-09 14:45:00|37.57|37.6|37.51|37.58|22043
1594306200|2020-07-09 14:50:00|37.56|37.6|37.52|37.59|26063
1594306500|2020-07-09 14:55:00|37.48|37.507|37.41|37.45|34858
1594306800|2020-07-09 15:00:00|37.45|37.5|37.38|37.415|19315
1594307100|2020-07-09 15:05:00|37.4|37.54|37.38|37.54|13378
1594307400|2020-07-09 15:10:00|37.53|37.64|37.525|37.58|31296
1594307700|2020-07-09 15:15:00|37.58|37.6|37.26|37.26|19216
1594308000|2020-07-09 15:20:00|37.26|37.37|37.25|37.3|112973
1594308300|2020-07-09 15:25:00|37.28|37.44|37.24|37.44|32972
1594308600|2020-07-09 15:30:00|37.44|37.47|37.37|37.42|118663
1594308900|2020-07-09 15:35:00|37.4|37.45|37.33|37.34|55291
1594309200|2020-07-09 15:40:00|37.34|37.345|37.08|37.13|24948
1594309500|2020-07-09 15:45:00|37.12|37.27|37.12|37.26|10475
1594309800|2020-07-09 15:50:00|37.26|37.34|37.26|37.3|37589
1594310100|2020-07-09 15:55:00|37.288|37.31|37.26|37.28|12119
1594310400|2020-07-09 16:00:00|37.29|37.44|37.29|37.43|15928
1594310700|2020-07-09 16:05:00|37.44|37.46|37.37|37.38|10447
1594311000|2020-07-09 16:10:00|37.39|37.41|37.33|37.33|8818
1594311300|2020-07-09 16:15:00|37.335|37.38|37.315|37.347|11943
1594311600|2020-07-09 16:20:00|37.35|37.38|37.32|37.36|13039
1594311900|2020-07-09 16:25:00|37.37|37.4|37.31|37.315|14475
1594312200|2020-07-09 16:30:00|37.31|37.335|37.275|37.3|17806
1594312500|2020-07-09 16:35:00|37.3|37.35|37.29|37.29|10801
1594312800|2020-07-09 16:40:00|37.29|37.33|37.28|37.29|12528
1594313100|2020-07-09 16:45:00|37.285|37.335|37.28|37.31|10254
1594313400|2020-07-09 16:50:00|37.31|37.325|37.295|37.305|19078
1594313700|2020-07-09 16:55:00|37.3|37.315|37.28|37.315|6368
1594314000|2020-07-09 17:00:00|37.31|37.35|37.275|37.345|26646
1594314300|2020-07-09 17:05:00|37.345|37.39|37.32|37.38|10966
1594314600|2020-07-09 17:10:00|37.38|37.4|37.36|37.37|15155
1594314900|2020-07-09 17:15:00|37.37|37.405|37.37|37.375|13768
1594315200|2020-07-09 17:20:00|37.37|37.37|37.311|37.315|9681
1594315500|2020-07-09 17:25:00|37.32|37.33|37.305|37.32|16258
1594315800|2020-07-09 17:30:00|37.32|37.33|37.32|37.33|4453
1594316100|2020-07-09 17:35:00|37.31|37.32|37.3|37.315|7133
1594316400|2020-07-09 17:40:00|37.315|37.36|37.28|37.29|25052
1594316700|2020-07-09 17:45:00|37.277|37.295|37.26|37.26|16815
1594317000|2020-07-09 17:50:00|37.265|37.265|37.24|37.245|13228
1594317300|2020-07-09 17:55:00|37.24|37.24|37.22|37.229|7118
1594317600|2020-07-09 18:00:00|37.2|37.23|37.2|37.22|14440
1594317900|2020-07-09 18:05:00|37.225|37.28|37.22|37.255|13699
1594318200|2020-07-09 18:10:00|37.26|37.275|37.255|37.265|4188
1594318500|2020-07-09 18:15:00|37.27|37.338|37.27|37.338|14061
1594318800|2020-07-09 18:20:00|37.335|37.35|37.3|37.3|42261
1594319100|2020-07-09 18:25:00|37.29|37.33|37.29|37.314|10079
1594319400|2020-07-09 18:30:00|37.32|37.33|37.29|37.29|11387
1594319700|2020-07-09 18:35:00|37.295|37.3|37.27|37.28|16450
1594320000|2020-07-09 18:40:00|37.287|37.29|37.26|37.27|11096
1594320300|2020-07-09 18:45:00|37.26|37.32|37.26|37.31|17117
1594320600|2020-07-09 18:50:00|37.31|37.31|37.275|37.275|19181
1594320900|2020-07-09 18:55:00|37.28|37.34|37.28|37.336|14351
1594321200|2020-07-09 19:00:00|37.335|37.37|37.33|37.35|9278
1594321500|2020-07-09 19:05:00|37.355|37.356|37.335|37.34|13313
1594321800|2020-07-09 19:10:00|37.345|37.4|37.33|37.395|16151
1594322100|2020-07-09 19:15:00|37.4|37.45|37.38|37.38|17033
1594322400|2020-07-09 19:20:00|37.385|37.385|37.32|37.33|14905
1594322700|2020-07-09 19:25:00|37.33|37.346|37.27|37.285|59286
1594323000|2020-07-09 19:30:00|37.28|37.28|37.22|37.24|29596
1594323300|2020-07-09 19:35:00|37.25|37.27|37.2|37.25|38180
1594323600|2020-07-09 19:40:00|37.26|37.27|37.21|37.25|35869
1594323900|2020-07-09 19:45:00|37.25|37.36|37.25|37.33|51462
1594324200|2020-07-09 19:50:00|37.33|37.331|37.22|37.22|55689
1594324500|2020-07-09 19:55:00|37.22|37.23|37.17|37.18|72108
1594324800|2020-07-09 20:00:00|37.18|37.18|37.18|37.18|0
1594325700|2020-07-09 20:15:00|37.18|37.18|37.18|37.18|0
1594334400|2020-07-09 22:40:00|37.2|37.2|37.2|37.2|0
1594337100|2020-07-09 23:25:00|37.08|37.08|37.08|37.08|0
1594338600|2020-07-09 23:50:00|37.18|37.18|37.18|37.18|0
1594368900|2020-07-10 08:15:00|36.85|37.17|36.84|37.16|0
1594369200|2020-07-10 08:20:00|37.11|37.16|37.1|37.16|0
1594370700|2020-07-10 08:45:00|37.34|37.34|37.34|37.34|0
1594374600|2020-07-10 09:50:00|37.31|37.31|37.31|37.31|0
1594377600|2020-07-10 10:40:00|37.37|37.37|37.36|37.37|0
1594380000|2020-07-10 11:20:00|37.61|37.61|37.61|37.61|0
1594380900|2020-07-10 11:35:00|37.62|37.66|37.62|37.66|0
1594383900|2020-07-10 12:25:00|37.29|37.29|37.29|37.29|0
1594384200|2020-07-10 12:30:00|37.29|37.29|37.28|37.28|0
1594384500|2020-07-10 12:35:00|37.28|37.28|37.28|37.28|0
1594385400|2020-07-10 12:50:00|37.42|37.5|37.42|37.5|0
1594385700|2020-07-10 12:55:00|37.54|37.55|37.44|37.44|0
1594386000|2020-07-10 13:00:00|37.47|37.47|37.47|37.47|0
1594386300|2020-07-10 13:05:00|37.41|37.43|37.41|37.43|0
1594386600|2020-07-10 13:10:00|37.44|37.44|37.44|37.44|0
1594386900|2020-07-10 13:15:00|37.48|37.6|37.48|37.6|0
1594387200|2020-07-10 13:20:00|37.57|37.57|37.57|37.57|0
1594387500|2020-07-10 13:25:00|37.54|37.54|37.5|37.5|0
1594387800|2020-07-10 13:30:00|37.47|37.55|37.42|37.53|203676
1594388100|2020-07-10 13:35:00|37.505|37.78|37.45|37.775|32262
1594388400|2020-07-10 13:40:00|37.8|37.82|37.682|37.78|17974
1594388700|2020-07-10 13:45:00|37.779|37.79|37.72|37.72|10652
1594389000|2020-07-10 13:50:00|37.7|37.7|37.59|37.65|13977
1594389300|2020-07-10 13:55:00|37.59|37.68|37.59|37.62|32575
1594389600|2020-07-10 14:00:00|37.6|37.6|37.41|37.46|34755
1594389900|2020-07-10 14:05:00|37.46|37.55|37.46|37.49|15149
1594390200|2020-07-10 14:10:00|37.48|37.55|37.47|37.55|139551
1594390500|2020-07-10 14:15:00|37.55|37.57|37.37|37.38|47130
1594390800|2020-07-10 14:20:00|37.39|37.49|37.352|37.36|13982
1594391100|2020-07-10 14:25:00|37.35|37.52|37.35|37.52|13586
1594391400|2020-07-10 14:30:00|37.51|37.57|37.49|37.54|85457
1594391700|2020-07-10 14:35:00|37.54|37.57|37.48|37.49|35860
1594392000|2020-07-10 14:40:00|37.5|37.68|37.5|37.64|25803
1594392300|2020-07-10 14:45:00|37.65|37.67|37.58|37.64|45096
1594392600|2020-07-10 14:50:00|37.65|37.69|37.61|37.67|35007
1594392900|2020-07-10 14:55:00|37.68|37.73|37.67|37.71|22098
1594393200|2020-07-10 15:00:00|37.71|37.71|37.63|37.635|24718
1594393500|2020-07-10 15:05:00|37.63|37.72|37.63|37.65|107661
1594393800|2020-07-10 15:10:00|37.65|37.74|37.65|37.69|41771
1594394100|2020-07-10 15:15:00|37.69|37.73|37.685|37.72|6308
1594394400|2020-07-10 15:20:00|37.71|37.74|37.67|37.68|8658
1594394700|2020-07-10 15:25:00|37.66|37.66|37.581|37.65|71772
1594395000|2020-07-10 15:30:00|37.66|37.7|37.609|37.64|422558
1594395300|2020-07-10 15:35:00|37.65|37.793|37.65|37.793|10945
1594395600|2020-07-10 15:40:00|37.81|37.888|37.805|37.87|6870
1594395900|2020-07-10 15:45:00|37.87|37.875|37.84|37.875|6029
1594396200|2020-07-10 15:50:00|37.87|37.88|37.844|37.86|6081
1594396500|2020-07-10 15:55:00|37.87|37.9|37.8|37.83|7805
1594396800|2020-07-10 16:00:00|37.82|37.84|37.79|37.83|13014
1594397100|2020-07-10 16:05:00|37.82|37.86|37.81|37.86|6381
1594397400|2020-07-10 16:10:00|37.85|37.85|37.81|37.814|9029
1594397700|2020-07-10 16:15:00|37.82|37.835|37.69|37.7|11958
1594398000|2020-07-10 16:20:00|37.72|37.72|37.695|37.71|4120
1594398300|2020-07-10 16:25:00|37.71|37.73|37.68|37.68|8128
1594398600|2020-07-10 16:30:00|37.68|37.68|37.65|37.65|4520
1594398900|2020-07-10 16:35:00|37.64|37.65|37.625|37.625|4324
1594399200|2020-07-10 16:40:00|37.627|37.67|37.57|37.66|15562
1594399500|2020-07-10 16:45:00|37.65|37.66|37.6|37.61|7951
1594399800|2020-07-10 16:50:00|37.6|37.72|37.6|37.69|8364
1594400100|2020-07-10 16:55:00|37.7|37.701|37.67|37.675|6566
1594400400|2020-07-10 17:00:00|37.68|37.7|37.655|37.69|6161
1594400700|2020-07-10 17:05:00|37.7|37.705|37.67|37.7|9478
1594401000|2020-07-10 17:10:00|37.69|37.7|37.672|37.68|6087
1594401300|2020-07-10 17:15:00|37.69|37.7|37.61|37.61|15461
1594401600|2020-07-10 17:20:00|37.61|37.67|37.61|37.67|4988
1594401900|2020-07-10 17:25:00|37.67|37.67|37.64|37.64|3537
1594402200|2020-07-10 17:30:00|37.64|37.7|37.64|37.69|9440
1594402500|2020-07-10 17:35:00|37.685|37.69|37.67|37.69|7707
1594402800|2020-07-10 17:40:00|37.69|37.72|37.685|37.72|6494
1594403100|2020-07-10 17:45:00|37.72|37.75|37.705|37.75|7741
1594403400|2020-07-10 17:50:00|37.76|37.81|37.76|37.8|5661
1594403700|2020-07-10 17:55:00|37.805|37.81|37.785|37.794|5941
1594404000|2020-07-10 18:00:00|37.79|37.825|37.79|37.815|6578
1594404300|2020-07-10 18:05:00|37.82|37.824|37.785|37.785|8614
1594404600|2020-07-10 18:10:00|37.78|37.78|37.74|37.74|6896
1594404900|2020-07-10 18:15:00|37.746|37.77|37.725|37.73|5657
1594405200|2020-07-10 18:20:00|37.73|37.74|37.69|37.71|9359
1594405500|2020-07-10 18:25:00|37.71|37.74|37.705|37.72|9280
1594405800|2020-07-10 18:30:00|37.72|37.78|37.72|37.78|8520
1594406100|2020-07-10 18:35:00|37.77|37.793|37.77|37.793|8193
1594406400|2020-07-10 18:40:00|37.785|37.785|37.74|37.75|13634
1594406700|2020-07-10 18:45:00|37.755|37.77|37.75|37.755|6748
1594407000|2020-07-10 18:50:00|37.76|37.766|37.714|37.715|14174
1594407300|2020-07-10 18:55:00|37.715|37.715|37.665|37.665|12109
1594407600|2020-07-10 19:00:00|37.66|37.68|37.6|37.68|7519
1594407900|2020-07-10 19:05:00|37.685|37.7|37.67|37.7|10993
1594408200|2020-07-10 19:10:00|37.7|37.8|37.7|37.8|10968
1594408500|2020-07-10 19:15:00|37.79|37.83|37.78|37.82|14686
1594408800|2020-07-10 19:20:00|37.83|37.83|37.805|37.82|11219
1594409100|2020-07-10 19:25:00|37.82|37.82|37.8|37.815|16922
1594409400|2020-07-10 19:30:00|37.819|37.82|37.75|37.775|30722
1594409700|2020-07-10 19:35:00|37.775|37.79|37.7|37.754|25370
1594410000|2020-07-10 19:40:00|37.76|37.76|37.71|37.725|26059
1594410300|2020-07-10 19:45:00|37.73|37.8|37.725|37.8|40061
1594410600|2020-07-10 19:50:00|37.81|37.85|37.76|37.815|28958
1594410900|2020-07-10 19:55:00|37.815|37.845|37.76|37.76|87970
1594411200|2020-07-10 20:00:00|37.77|37.77|37.77|37.77|57470
1594412100|2020-07-10 20:15:00|37.77|37.77|37.77|37.77|0
1594412400|2020-07-10 20:20:00|37.77|37.77|37.77|37.77|0
1594417800|2020-07-10 21:50:00|37.75|37.75|37.75|37.75|0
1594632000|2020-07-13 09:20:00|37.89|37.89|37.87|37.87|0
1594638900|2020-07-13 11:15:00|38.11|38.11|38.11|38.11|0
1594640400|2020-07-13 11:40:00|38.3|38.3|38.3|38.3|0
1594642500|2020-07-13 12:15:00|38.35|38.35|38.32|38.32|0
1594645500|2020-07-13 13:05:00|38.34|38.34|38.34|38.34|0
1594645800|2020-07-13 13:10:00|38.23|38.23|38.23|38.23|0
1594646100|2020-07-13 13:15:00|38.2|38.24|38.2|38.24|0
1594647000|2020-07-13 13:30:00|38.33|38.33|38.24|38.25|46092
1594647300|2020-07-13 13:35:00|38.26|38.26|38.13|38.16|22862
1594647600|2020-07-13 13:40:00|38.17|38.21|38.08|38.08|13849
1594647900|2020-07-13 13:45:00|38.07|38.16|38.03|38.14|35814
1594648200|2020-07-13 13:50:00|38.14|38.16|38.07|38.11|6089
1594648500|2020-07-13 13:55:00|38.08|38.13|38|38|17203
1594648800|2020-07-13 14:00:00|38.05|38.06|38|38.05|22619
1594649100|2020-07-13 14:05:00|38.05|38.08|38.04|38.08|5395
1594649400|2020-07-13 14:10:00|38.07|38.08|38.04|38.061|23841
1594649700|2020-07-13 14:15:00|38.06|38.06|38.01|38.02|9017
1594650000|2020-07-13 14:20:00|38.05|38.117|38.05|38.08|6355
1594650300|2020-07-13 14:25:00|38.07|38.09|38.04|38.05|14130
1594650600|2020-07-13 14:30:00|38.085|38.1|38.05|38.06|8894
1594650900|2020-07-13 14:35:00|38.07|38.08|37.99|38|7997
1594651200|2020-07-13 14:40:00|38.01|38.04|37.98|37.98|6891
1594651500|2020-07-13 14:45:00|37.99|38.04|37.95|38.014|11133
1594651800|2020-07-13 14:50:00|38.01|38.03|37.98|38.027|14840
1594652100|2020-07-13 14:55:00|38.02|38.11|38.02|38.11|20565
1594652400|2020-07-13 15:00:00|38.11|38.11|38.06|38.065|7421
1594652700|2020-07-13 15:05:00|38.06|38.08|38.02|38.07|4957
1594653000|2020-07-13 15:10:00|38.05|38.09|38.02|38.07|10513
1594653300|2020-07-13 15:15:00|38.065|38.065|38|38.01|10295
1594653600|2020-07-13 15:20:00|38.02|38.07|37.955|38.04|28791
1594653900|2020-07-13 15:25:00|38.06|38.2|38.06|38.2|74513
1594654200|2020-07-13 15:30:00|38.18|38.31|38.18|38.24|42635
1594654500|2020-07-13 15:35:00|38.23|38.266|38.2|38.23|5598
1594654800|2020-07-13 15:40:00|38.215|38.225|38.2|38.22|4959
1594655100|2020-07-13 15:45:00|38.2|38.2|38.12|38.18|107464
1594655400|2020-07-13 15:50:00|38.18|38.19|38.13|38.17|5213
1594655700|2020-07-13 15:55:00|38.17|38.19|38.14|38.14|7136
1594656000|2020-07-13 16:00:00|38.15|38.225|38.15|38.181|6059
1594656300|2020-07-13 16:05:00|38.2|38.2|38.149|38.18|7294
1594656600|2020-07-13 16:10:00|38.17|38.18|38.11|38.12|10976
1594656900|2020-07-13 16:15:00|38.115|38.13|38.09|38.13|3970
1594657200|2020-07-13 16:20:00|38.13|38.141|38.112|38.141|6799
1594657500|2020-07-13 16:25:00|38.14|38.152|38.13|38.145|3341
1594657800|2020-07-13 16:30:00|38.15|38.175|38.15|38.16|3775
1594658100|2020-07-13 16:35:00|38.16|38.23|38.15|38.222|3734
1594658400|2020-07-13 16:40:00|38.229|38.3|38.22|38.28|4275
1594658700|2020-07-13 16:45:00|38.3|38.3|38.27|38.27|10607
1594659000|2020-07-13 16:50:00|38.3|38.3|38.25|38.25|4991
1594659300|2020-07-13 16:55:00|38.25|38.29|38.25|38.29|10187
1594659600|2020-07-13 17:00:00|38.29|38.29|38.26|38.261|5191
1594659900|2020-07-13 17:05:00|38.27|38.3|38.27|38.29|11607
1594660200|2020-07-13 17:10:00|38.3|38.335|38.3|38.331|10132
1594660500|2020-07-13 17:15:00|38.34|38.4|38.34|38.4|11790
1594660800|2020-07-13 17:20:00|38.39|38.39|38.32|38.33|8120
1594661100|2020-07-13 17:25:00|38.33|38.33|38.28|38.31|8410
1594661400|2020-07-13 17:30:00|38.33|38.385|38.32|38.35|15686
1594661700|2020-07-13 17:35:00|38.37|38.4|38.34|38.38|14256
1594662000|2020-07-13 17:40:00|38.385|38.4|38.37|38.395|20280
1594662300|2020-07-13 17:45:00|38.4|38.4|38.36|38.383|11937
1594662600|2020-07-13 17:50:00|38.379|38.38|38.36|38.36|7218
1594662900|2020-07-13 17:55:00|38.36|38.39|38.34|38.37|7827
1594663200|2020-07-13 18:00:00|38.34|38.36|38.3|38.3|6391
1594663500|2020-07-13 18:05:00|38.3|38.31|38.23|38.23|28068
1594663800|2020-07-13 18:10:00|38.223|38.26|38.2|38.255|16150
1594664100|2020-07-13 18:15:00|38.26|38.3|38.24|38.26|11300
1594664400|2020-07-13 18:20:00|38.27|38.29|38.217|38.22|10112
1594664700|2020-07-13 18:25:00|38.23|38.23|38.15|38.15|9179
1594665000|2020-07-13 18:30:00|38.15|38.16|38.1|38.1|12412
1594665300|2020-07-13 18:35:00|38.09|38.102|38.05|38.102|9310
1594665600|2020-07-13 18:40:00|38.129|38.14|38.09|38.14|3536
1594665900|2020-07-13 18:45:00|38.12|38.19|38.11|38.19|7622
1594666200|2020-07-13 18:50:00|38.17|38.23|38.17|38.226|23409
1594666500|2020-07-13 18:55:00|38.22|38.23|38.185|38.23|45518
1594666800|2020-07-13 19:00:00|38.225|38.225|38.09|38.11|42513
1594667100|2020-07-13 19:05:00|38.11|38.11|37.961|37.99|36243
1594667400|2020-07-13 19:10:00|37.98|38.048|37.97|38.02|25857
1594667700|2020-07-13 19:15:00|38|38.05|37.98|38|70227
1594668000|2020-07-13 19:20:00|38|38.02|37.98|37.98|14055
1594668300|2020-07-13 19:25:00|37.97|38.19|37.905|37.905|72418
1594668600|2020-07-13 19:30:00|37.92|37.93|37.74|37.745|36552
1594668900|2020-07-13 19:35:00|37.76|37.78|37.71|37.75|20734
1594669200|2020-07-13 19:40:00|37.73|37.86|37.725|37.805|25948
1594669500|2020-07-13 19:45:00|37.8|37.8|37.64|37.65|41245
1594669800|2020-07-13 19:50:00|37.64|37.7|37.63|37.64|31640
1594670100|2020-07-13 19:55:00|37.64|37.78|37.64|37.76|47725
1594670400|2020-07-13 20:00:00|37.76|37.76|37.76|37.76|0
1594671300|2020-07-13 20:15:00|37.76|37.76|37.76|37.76|0
1594715700|2020-07-14 08:35:00|38.15|38.15|38.15|38.15|0
1594719000|2020-07-14 09:30:00|38.5|38.5|38.5|38.5|0
1594730700|2020-07-14 12:45:00|38.1|38.11|38.1|38.11|0
1594731300|2020-07-14 12:55:00|38.02|38.02|38.02|38.02|0
1594731600|2020-07-14 13:00:00|38.08|38.08|38.08|38.08|0
1594732200|2020-07-14 13:10:00|38.02|38.02|38.02|38.02|0
1594732500|2020-07-14 13:15:00|38.06|38.13|38.06|38.13|0
1594733400|2020-07-14 13:30:00|38.06|38.11|37.95|38.04|72932
1594733700|2020-07-14 13:35:00|38.06|38.21|38.03|38.21|26865
1594734000|2020-07-14 13:40:00|38.21|38.42|38.15|38.39|26526
1594734300|2020-07-14 13:45:00|38.4|38.46|38.37|38.388|18830
1594734600|2020-07-14 13:50:00|38.4|38.475|38.27|38.46|11023
1594734900|2020-07-14 13:55:00|38.42|38.618|38.42|38.59|15512
1594735200|2020-07-14 14:00:00|38.6|38.63|38.54|38.56|34607
1594735500|2020-07-14 14:05:00|38.55|38.58|38.43|38.43|94829
1594735800|2020-07-14 14:10:00|38.43|38.53|38.42|38.49|52387
1594736100|2020-07-14 14:15:00|38.48|38.52|38.44|38.5|27640
1594736400|2020-07-14 14:20:00|38.48|38.65|38.48|38.61|9138
1594736700|2020-07-14 14:25:00|38.58|38.683|38.56|38.683|35542
1594737000|2020-07-14 14:30:00|38.7|38.818|38.69|38.71|19367
1594737300|2020-07-14 14:35:00|38.72|38.72|38.63|38.69|31581
1594737600|2020-07-14 14:40:00|38.69|38.79|38.69|38.74|15801
1594737900|2020-07-14 14:45:00|38.74|38.74|38.61|38.61|9716
1594738200|2020-07-14 14:50:00|38.59|38.79|38.59|38.76|22439
1594738500|2020-07-14 14:55:00|38.75|38.75|38.65|38.7|53153
1594738800|2020-07-14 15:00:00|38.7|38.81|38.64|38.74|19098
1594739100|2020-07-14 15:05:00|38.71|38.771|38.66|38.73|21640
1594739400|2020-07-14 15:10:00|38.71|38.77|38.7|38.71|13917
1594739700|2020-07-14 15:15:00|38.702|38.75|38.65|38.71|18969
1594740000|2020-07-14 15:20:00|38.72|38.78|38.71|38.77|12121
1594740300|2020-07-14 15:25:00|38.76|38.785|38.71|38.72|13963
1594740600|2020-07-14 15:30:00|38.73|38.79|38.69|38.73|74441
1594740900|2020-07-14 15:35:00|38.74|38.75|38.681|38.681|18581
1594741200|2020-07-14 15:40:00|38.69|38.755|38.69|38.755|142501
1594741500|2020-07-14 15:45:00|38.76|38.78|38.72|38.78|5762
1594741800|2020-07-14 15:50:00|38.77|38.82|38.76|38.8|15767
1594742100|2020-07-14 15:55:00|38.8|38.88|38.79|38.87|30822
1594742400|2020-07-14 16:00:00|38.87|38.87|38.81|38.82|13021
1594742700|2020-07-14 16:05:00|38.81|38.82|38.71|38.74|24360
1594743000|2020-07-14 16:10:00|38.75|38.75|38.71|38.72|4993
1594743300|2020-07-14 16:15:00|38.73|38.81|38.72|38.76|17040
1594743600|2020-07-14 16:20:00|38.755|38.79|38.74|38.74|8640
1594743900|2020-07-14 16:25:00|38.72|38.73|38.66|38.66|19952
1594744200|2020-07-14 16:30:00|38.66|38.7|38.66|38.69|15326
1594744500|2020-07-14 16:35:00|38.7|38.782|38.7|38.71|8339
1594744800|2020-07-14 16:40:00|38.71|38.82|38.69|38.8|28255
1594745100|2020-07-14 16:45:00|38.8|38.869|38.8|38.86|17345
1594745400|2020-07-14 16:50:00|38.86|38.87|38.84|38.87|14520
1594745700|2020-07-14 16:55:00|38.88|38.88|38.83|38.85|10291
1594746000|2020-07-14 17:00:00|38.86|38.86|38.82|38.85|9325
1594746300|2020-07-14 17:05:00|38.85|38.855|38.78|38.785|11230
1594746600|2020-07-14 17:10:00|38.79|38.825|38.79|38.82|14787
1594746900|2020-07-14 17:15:00|38.82|38.82|38.8|38.805|6919
1594747200|2020-07-14 17:20:00|38.81|38.87|38.805|38.85|42364
1594747500|2020-07-14 17:25:00|38.85|38.855|38.83|38.84|7414
1594747800|2020-07-14 17:30:00|38.83|38.83|38.817|38.82|7701
1594748100|2020-07-14 17:35:00|38.8|38.82|38.78|38.82|7609
1594748400|2020-07-14 17:40:00|38.816|38.816|38.76|38.79|14938
1594748700|2020-07-14 17:45:00|38.79|38.92|38.79|38.92|55606
1594749000|2020-07-14 17:50:00|38.92|38.985|38.91|38.94|16464
1594749300|2020-07-14 17:55:00|38.95|38.95|38.84|38.85|22866
1594749600|2020-07-14 18:00:00|38.85|38.94|38.8|38.9|14583
1594749900|2020-07-14 18:05:00|38.89|38.9|38.86|38.881|10396
1594750200|2020-07-14 18:10:00|38.9|38.92|38.87|38.885|9912
1594750500|2020-07-14 18:15:00|38.89|38.95|38.88|38.94|18807
1594750800|2020-07-14 18:20:00|38.95|38.99|38.92|38.94|9023
1594751100|2020-07-14 18:25:00|38.93|38.93|38.9|38.91|8422
1594751400|2020-07-14 18:30:00|38.92|38.985|38.92|38.97|6842
1594751700|2020-07-14 18:35:00|38.96|38.985|38.935|38.948|12445
1594752000|2020-07-14 18:40:00|38.96|38.965|38.95|38.95|10899
1594752300|2020-07-14 18:45:00|38.94|38.969|38.87|38.87|11753
1594752600|2020-07-14 18:50:00|38.88|38.965|38.875|38.965|12423
1594752900|2020-07-14 18:55:00|38.96|39.04|38.96|39.02|30391
1594753200|2020-07-14 19:00:00|39.02|39.06|38.99|38.99|17129
1594753500|2020-07-14 19:05:00|38.99|39.04|38.97|39.015|20273
1594753800|2020-07-14 19:10:00|39.02|39.05|38.98|39|22031
1594754100|2020-07-14 19:15:00|38.99|38.995|38.94|38.974|14603
1594754400|2020-07-14 19:20:00|38.99|39.04|38.99|39.002|10893
1594754700|2020-07-14 19:25:00|39.015|39.02|39|39.02|11578
1594755000|2020-07-14 19:30:00|39.02|39.08|39.02|39.07|24508
1594755300|2020-07-14 19:35:00|39.075|39.075|39.05|39.07|16654
1594755600|2020-07-14 19:40:00|39.06|39.07|39.04|39.055|21350
1594755900|2020-07-14 19:45:00|39.05|39.095|39|39.09|61688
1594756200|2020-07-14 19:50:00|39.09|39.13|39.07|39.11|37005
1594756500|2020-07-14 19:55:00|39.11|39.12|39.06|39.06|59532
1594756800|2020-07-14 20:00:00|39.04|39.04|39.04|39.04|0
1594757700|2020-07-14 20:15:00|39.04|39.04|39.04|39.04|0
1594769100|2020-07-14 23:25:00|39.1|39.1|39.1|39.1|0
1594769400|2020-07-14 23:30:00|39.15|39.15|39.15|39.15|0
1594802700|2020-07-15 08:45:00|39.45|39.45|39.45|39.45|0
1594815300|2020-07-15 12:15:00|39.53|39.66|39.53|39.66|0
1594816500|2020-07-15 12:35:00|39.65|39.65|39.65|39.65|0
1594818000|2020-07-15 13:00:00|39.47|39.47|39.04|39.04|0
1594818900|2020-07-15 13:15:00|39.55|39.55|39.55|39.55|0
1594819200|2020-07-15 13:20:00|39.53|39.53|39.39|39.39|0
1594819500|2020-07-15 13:25:00|39.39|39.44|39.38|39.41|0
1594819800|2020-07-15 13:30:00|39.39|39.58|39.39|39.55|64619
1594820100|2020-07-15 13:35:00|39.55|39.562|39.33|39.4|11589
1594820400|2020-07-15 13:40:00|39.39|39.44|39.39|39.425|22268
1594820700|2020-07-15 13:45:00|39.43|39.5|39.38|39.41|43451
1594821000|2020-07-15 13:50:00|39.41|39.41|39.23|39.314|28781
1594821300|2020-07-15 13:55:00|39.31|39.36|39.28|39.32|12527
1594821600|2020-07-15 14:00:00|39.35|39.35|39.195|39.22|33988
1594821900|2020-07-15 14:05:00|39.22|39.27|39.18|39.21|47493
1594822200|2020-07-15 14:10:00|39.21|39.22|39.13|39.2|14358
1594822500|2020-07-15 14:15:00|39.17|39.33|39.17|39.316|10440
1594822800|2020-07-15 14:20:00|39.33|39.34|39.255|39.28|15095
1594823100|2020-07-15 14:25:00|39.3|39.35|39.29|39.35|12912
1594823400|2020-07-15 14:30:00|39.37|39.45|39.37|39.43|22951
1594823700|2020-07-15 14:35:00|39.42|39.49|39.4|39.48|54437
1594824000|2020-07-15 14:40:00|39.47|39.514|39.45|39.514|35750
1594824300|2020-07-15 14:45:00|39.52|39.52|39.45|39.5|41473
1594824600|2020-07-15 14:50:00|39.49|39.52|39.46|39.48|15048
1594824900|2020-07-15 14:55:00|39.49|39.56|39.49|39.54|9962
1594825200|2020-07-15 15:00:00|39.54|39.56|39.475|39.475|20438
1594825500|2020-07-15 15:05:00|39.5|39.52|39.43|39.46|7880
1594825800|2020-07-15 15:10:00|39.46|39.47|39.36|39.438|15543
1594826100|2020-07-15 15:15:00|39.44|39.44|39.295|39.34|17575
1594826400|2020-07-15 15:20:00|39.33|39.35|39.19|39.248|38187
1594826700|2020-07-15 15:25:00|39.24|39.35|39.24|39.3|17378
1594827000|2020-07-15 15:30:00|39.27|39.37|39.21|39.21|60427
1594827300|2020-07-15 15:35:00|39.18|39.18|39.14|39.14|10398
1594827600|2020-07-15 15:40:00|39.12|39.21|39.11|39.2|16623
1594827900|2020-07-15 15:45:00|39.18|39.21|39.109|39.109|7958
1594828200|2020-07-15 15:50:00|39.11|39.15|39.095|39.1|5624
1594828500|2020-07-15 15:55:00|39.1|39.13|39.01|39.01|8365
1594828800|2020-07-15 16:00:00|39.02|39.02|38.96|38.99|7935
1594829100|2020-07-15 16:05:00|38.995|39.05|38.99|39.036|10161
1594829400|2020-07-15 16:10:00|39.039|39.039|38.96|38.99|5133
1594829700|2020-07-15 16:15:00|38.989|39.055|38.989|39.05|13950
1594830000|2020-07-15 16:20:00|39.04|39.09|39.04|39.06|9585
1594830300|2020-07-15 16:25:00|39.05|39.11|39.05|39.085|5540
1594830600|2020-07-15 16:30:00|39.06|39.08|39.01|39.07|7945
1594830900|2020-07-15 16:35:00|39.07|39.11|39.02|39.03|8950
1594831200|2020-07-15 16:40:00|39.035|39.08|39.035|39.07|4334
1594831500|2020-07-15 16:45:00|39.06|39.105|39.045|39.06|12132
1594831800|2020-07-15 16:50:00|39.05|39.085|39.05|39.08|4014
1594832100|2020-07-15 16:55:00|39.08|39.085|39.035|39.085|3578
1594832400|2020-07-15 17:00:00|39.1|39.195|39.1|39.195|12402
1594832700|2020-07-15 17:05:00|39.2|39.33|39.2|39.31|11751
1594833000|2020-07-15 17:10:00|39.32|39.34|39.26|39.29|13274
1594833300|2020-07-15 17:15:00|39.3|39.3|39.259|39.259|3576
1594833600|2020-07-15 17:20:00|39.26|39.31|39.26|39.3|9114
1594833900|2020-07-15 17:25:00|39.32|39.35|39.32|39.35|22459
1594834200|2020-07-15 17:30:00|39.35|39.36|39.3|39.3|9467
1594834500|2020-07-15 17:35:00|39.29|39.35|39.29|39.345|12440
1594834800|2020-07-15 17:40:00|39.345|39.375|39.31|39.32|39286
1594835100|2020-07-15 17:45:00|39.32|39.38|39.32|39.36|17843
1594835400|2020-07-15 17:50:00|39.36|39.38|39.34|39.37|24996
1594835700|2020-07-15 17:55:00|39.37|39.38|39.35|39.38|25545
1594836000|2020-07-15 18:00:00|39.39|39.46|39.345|39.43|33573
1594836300|2020-07-15 18:05:00|39.44|39.45|39.38|39.39|50551
1594836600|2020-07-15 18:10:00|39.39|39.436|39.39|39.42|14581
1594836900|2020-07-15 18:15:00|39.411|39.45|39.395|39.415|22708
1594837200|2020-07-15 18:20:00|39.405|39.45|39.405|39.42|43452
1594837500|2020-07-15 18:25:00|39.425|39.466|39.425|39.46|16821
1594837800|2020-07-15 18:30:00|39.46|39.5|39.46|39.49|14005
1594838100|2020-07-15 18:35:00|39.49|39.51|39.47|39.51|23377
1594838400|2020-07-15 18:40:00|39.51|39.53|39.485|39.485|20411
1594838700|2020-07-15 18:45:00|39.48|39.51|39.46|39.51|11360
1594839000|2020-07-15 18:50:00|39.509|39.509|39.416|39.416|17175
1594839300|2020-07-15 18:55:00|39.41|39.44|39.39|39.39|21472
1594839600|2020-07-15 19:00:00|39.37|39.436|39.36|39.41|20568
1594839900|2020-07-15 19:05:00|39.42|39.42|39.31|39.33|27425
1594840200|2020-07-15 19:10:00|39.32|39.35|39.285|39.31|28166
1594840500|2020-07-15 19:15:00|39.31|39.31|39.265|39.3|29802
1594840800|2020-07-15 19:20:00|39.305|39.33|39.29|39.33|24490
1594841100|2020-07-15 19:25:00|39.33|39.43|39.325|39.43|22782
1594841400|2020-07-15 19:30:00|39.42|39.44|39.415|39.43|27834
1594841700|2020-07-15 19:35:00|39.44|39.46|39.41|39.42|25699
1594842000|2020-07-15 19:40:00|39.41|39.43|39.385|39.42|29710
1594842300|2020-07-15 19:45:00|39.43|39.49|39.415|39.48|28500
1594842600|2020-07-15 19:50:00|39.48|39.48|39.37|39.37|44961
1594842900|2020-07-15 19:55:00|39.365|39.42|39.33|39.33|80597
1594843200|2020-07-15 20:00:00|39.31|39.31|39.31|39.31|0
1594900800|2020-07-16 12:00:00|39.07|39.07|39.07|39.07|0
1594904700|2020-07-16 13:05:00|39.02|39.02|39.02|39.02|0
1594905000|2020-07-16 13:10:00|39.17|39.17|39.17|39.17|0
1594905300|2020-07-16 13:15:00|39.17|39.17|39.14|39.14|0
1594906200|2020-07-16 13:30:00|39.25|39.33|39.21|39.24|44168
1594906500|2020-07-16 13:35:00|39.23|39.27|39.12|39.19|34876
1594906800|2020-07-16 13:40:00|39.18|39.2|39.04|39.19|19042
1594907100|2020-07-16 13:45:00|39.17|39.21|39.15|39.21|16531
1594907400|2020-07-16 13:50:00|39.18|39.31|39.16|39.25|21796
1594907700|2020-07-16 13:55:00|39.232|39.28|39.17|39.19|22757
1594908000|2020-07-16 14:00:00|39.19|39.24|39.11|39.13|8203
1594908300|2020-07-16 14:05:00|39.13|39.14|39.04|39.068|58694
1594908600|2020-07-16 14:10:00|39.07|39.172|39.07|39.17|40481
1594908900|2020-07-16 14:15:00|39.16|39.17|39.1|39.11|28874
1594909200|2020-07-16 14:20:00|39.09|39.25|39.09|39.25|12899
1594909500|2020-07-16 14:25:00|39.26|39.35|39.19|39.33|9809
1594909800|2020-07-16 14:30:00|39.33|39.39|39.32|39.388|22457
1594910100|2020-07-16 14:35:00|39.4|39.42|39.38|39.397|18430
1594910400|2020-07-16 14:40:00|39.41|39.46|39.35|39.38|12885
1594910700|2020-07-16 14:45:00|39.37|39.39|39.34|39.37|17253
1594911000|2020-07-16 14:50:00|39.34|39.4|39.33|39.4|28580
1594911300|2020-07-16 14:55:00|39.35|39.36|39.35|39.36|5358
1594911900|2020-07-16 15:05:00|39.385|39.42|39.28|39.3|50309
1594912200|2020-07-16 15:10:00|39.295|39.36|39.295|39.35|11052
1594912500|2020-07-16 15:15:00|39.36|39.38|39.32|39.38|33267
1594912800|2020-07-16 15:20:00|39.39|39.395|39.365|39.395|4142
1594913100|2020-07-16 15:25:00|39.394|39.394|39.33|39.34|14298
1594913400|2020-07-16 15:30:00|39.34|39.35|39.28|39.32|54151
1594913700|2020-07-16 15:35:00|39.31|39.31|39.19|39.19|6498
1594914000|2020-07-16 15:40:00|39.205|39.21|39.151|39.19|9051
1594914300|2020-07-16 15:45:00|39.18|39.2|39.16|39.18|8553
1594914600|2020-07-16 15:50:00|39.19|39.22|39.17|39.22|4775
1594914900|2020-07-16 15:55:00|39.23|39.24|39.2|39.22|6662
1594915200|2020-07-16 16:00:00|39.22|39.23|39.178|39.21|8479
1594915500|2020-07-16 16:05:00|39.23|39.26|39.23|39.26|5211
1594915800|2020-07-16 16:10:00|39.265|39.265|39.19|39.19|4840
1594916100|2020-07-16 16:15:00|39.16|39.16|39.13|39.13|6967
1594916400|2020-07-16 16:20:00|39.13|39.13|39.09|39.11|5596
1594916700|2020-07-16 16:25:00|39.133|39.133|39.09|39.094|10982
1594917000|2020-07-16 16:30:00|39.09|39.09|39.065|39.09|12715
1594917300|2020-07-16 16:35:00|39.1|39.1|39.061|39.09|4995
1594917600|2020-07-16 16:40:00|39.085|39.11|39.085|39.1|7570
1594917900|2020-07-16 16:45:00|39.102|39.105|39.08|39.09|6629
1594918200|2020-07-16 16:50:00|39.08|39.085|39.07|39.085|12907
1594918500|2020-07-16 16:55:00|39.079|39.079|39.01|39.01|24214
1594918800|2020-07-16 17:00:00|39.01|39.065|39.01|39.06|15395
1594919100|2020-07-16 17:05:00|39.041|39.055|39.01|39.03|9846
1594919400|2020-07-16 17:10:00|39.023|39.045|39.02|39.034|5203
1594919700|2020-07-16 17:15:00|39.035|39.04|39.02|39.02|6906
1594920000|2020-07-16 17:20:00|39.03|39.04|39.001|39.001|7579
1594920300|2020-07-16 17:25:00|39|39.01|38.98|39|21321
1594920600|2020-07-16 17:30:00|39|39|38.94|38.94|5598
1594920900|2020-07-16 17:35:00|38.93|38.945|38.9|38.91|7886
1594921200|2020-07-16 17:40:00|38.905|38.925|38.905|38.925|6190
1594921500|2020-07-16 17:45:00|38.92|38.96|38.92|38.96|4287
1594921800|2020-07-16 17:50:00|38.955|38.955|38.925|38.93|17972
1594922100|2020-07-16 17:55:00|38.925|38.926|38.88|38.893|10316
1594922400|2020-07-16 18:00:00|38.89|38.91|38.879|38.879|5544
1594922700|2020-07-16 18:05:00|38.871|38.923|38.87|38.9|11176
1594923000|2020-07-16 18:10:00|38.89|38.91|38.88|38.89|13294
1594923300|2020-07-16 18:15:00|38.89|38.9|38.86|38.86|11304
1594923600|2020-07-16 18:20:00|38.87|38.88|38.86|38.87|18089
1594923900|2020-07-16 18:25:00|38.86|38.86|38.835|38.84|18687
1594924200|2020-07-16 18:30:00|38.845|38.895|38.845|38.895|10189
1594924500|2020-07-16 18:35:00|38.897|38.897|38.811|38.814|10450
1594924800|2020-07-16 18:40:00|38.83|38.85|38.81|38.81|12038
1594925100|2020-07-16 18:45:00|38.82|38.825|38.77|38.78|14481
1594925400|2020-07-16 18:50:00|38.78|38.815|38.78|38.785|9306
1594925700|2020-07-16 18:55:00|38.78|38.785|38.727|38.75|9254
1594926000|2020-07-16 19:00:00|38.75|38.759|38.725|38.759|7418
1594926300|2020-07-16 19:05:00|38.755|38.78|38.755|38.78|7527
1594926600|2020-07-16 19:10:00|38.78|38.799|38.754|38.795|7044
1594926900|2020-07-16 19:15:00|38.795|38.89|38.795|38.88|8972
1594927200|2020-07-16 19:20:00|38.886|38.905|38.88|38.88|6830
1594927500|2020-07-16 19:25:00|38.88|38.94|38.86|38.94|20868
1594927800|2020-07-16 19:30:00|38.93|38.93|38.92|38.93|22480
1594928100|2020-07-16 19:35:00|38.93|38.99|38.92|38.947|37970
1594928400|2020-07-16 19:40:00|38.94|38.945|38.91|38.91|12565
1594928700|2020-07-16 19:45:00|38.9|38.93|38.885|38.91|20087
1594929000|2020-07-16 19:50:00|38.9|38.94|38.88|38.92|26795
1594929300|2020-07-16 19:55:00|38.91|38.94|38.89|38.9|48301
1594929600|2020-07-16 20:00:00|38.9|38.9|38.9|38.9|0
1594930500|2020-07-16 20:15:00|38.9|39.24|38.9|39.24|0
1594982400|2020-07-17 10:40:00|38.78|38.78|38.78|38.78|0
1594985400|2020-07-17 11:30:00|38.65|38.65|38.65|38.65|0
1594989300|2020-07-17 12:35:00|38.73|38.73|38.73|38.73|0
1594989600|2020-07-17 12:40:00|38.72|38.72|38.72|38.72|0
1594989900|2020-07-17 12:45:00|38.71|38.71|38.7|38.7|0
1594992000|2020-07-17 13:20:00|38.58|38.58|38.58|38.58|0
1594992600|2020-07-17 13:30:00|38.71|38.71|38.63|38.63|151528
1594992900|2020-07-17 13:35:00|38.71|38.73|38.66|38.66|12942
1594993200|2020-07-17 13:40:00|38.64|38.66|38.57|38.58|24492
1594993500|2020-07-17 13:45:00|38.6|38.62|38.54|38.61|27476
1594993800|2020-07-17 13:50:00|38.62|38.68|38.6|38.63|27485
1594994100|2020-07-17 13:55:00|38.61|38.62|38.56|38.56|9066
1594994400|2020-07-17 14:00:00|38.55|38.66|38.53|38.58|33656
1594994700|2020-07-17 14:05:00|38.59|38.68|38.59|38.6|22046
1594995000|2020-07-17 14:10:00|38.61|38.68|38.6|38.63|37777
1594995300|2020-07-17 14:15:00|38.62|38.66|38.592|38.61|6814
1594995600|2020-07-17 14:20:00|38.6|38.6|38.45|38.46|18179
1594995900|2020-07-17 14:25:00|38.46|38.461|38.4|38.4|8504
1594996200|2020-07-17 14:30:00|38.38|38.385|38.34|38.385|7049
1594996500|2020-07-17 14:35:00|38.39|38.46|38.39|38.45|9224
1594996800|2020-07-17 14:40:00|38.45|38.46|38.43|38.43|4699
1594997100|2020-07-17 14:45:00|38.43|38.476|38.41|38.44|11500
1594997400|2020-07-17 14:50:00|38.445|38.45|38.41|38.42|8542
1594997700|2020-07-17 14:55:00|38.41|38.46|38.41|38.46|9231
1594998000|2020-07-17 15:00:00|38.463|38.48|38.43|38.43|10740
1594998300|2020-07-17 15:05:00|38.44|38.486|38.44|38.486|9355
1594998600|2020-07-17 15:10:00|38.48|38.57|38.48|38.56|5846
1594998900|2020-07-17 15:15:00|38.55|38.59|38.54|38.54|7598
1594999200|2020-07-17 15:20:00|38.55|38.56|38.51|38.51|8477
1594999500|2020-07-17 15:25:00|38.51|38.55|38.48|38.51|16391
1594999800|2020-07-17 15:30:00|38.52|38.64|38.52|38.62|56674
1595000100|2020-07-17 15:35:00|38.603|38.62|38.56|38.56|10451
1595000400|2020-07-17 15:40:00|38.57|38.58|38.57|38.575|4653
1595000700|2020-07-17 15:45:00|38.57|38.58|38.541|38.541|4086
1595001000|2020-07-17 15:50:00|38.53|38.56|38.51|38.56|3559
1595001300|2020-07-17 15:55:00|38.57|38.65|38.57|38.65|11746
1595001600|2020-07-17 16:00:00|38.645|38.645|38.62|38.63|3996
1595001900|2020-07-17 16:05:00|38.64|38.64|38.63|38.63|1895
1595002200|2020-07-17 16:10:00|38.63|38.63|38.58|38.59|3887
1595002500|2020-07-17 16:15:00|38.568|38.61|38.568|38.6|3500
1595002800|2020-07-17 16:20:00|38.6|38.61|38.58|38.61|7861
1595003100|2020-07-17 16:25:00|38.6|38.61|38.6|38.61|719
1595003400|2020-07-17 16:30:00|38.605|38.605|38.58|38.605|6792
1595003700|2020-07-17 16:35:00|38.61|38.635|38.6|38.6|4198
1595004000|2020-07-17 16:40:00|38.59|38.59|38.55|38.57|6095
1595004300|2020-07-17 16:45:00|38.58|38.585|38.57|38.58|2632
1595004600|2020-07-17 16:50:00|38.57|38.58|38.56|38.58|3747
1595004900|2020-07-17 16:55:00|38.57|38.57|38.515|38.515|4621
1595005200|2020-07-17 17:00:00|38.5|38.505|38.465|38.49|10368
1595005500|2020-07-17 17:05:00|38.48|38.52|38.48|38.52|5998
1595005800|2020-07-17 17:10:00|38.52|38.57|38.52|38.56|5793
1595006100|2020-07-17 17:15:00|38.56|38.59|38.52|38.55|11616
1595006400|2020-07-17 17:20:00|38.55|38.6|38.55|38.6|4007
1595006700|2020-07-17 17:25:00|38.6|38.601|38.57|38.57|7080
1595007000|2020-07-17 17:30:00|38.56|38.567|38.48|38.48|6794
1595007300|2020-07-17 17:35:00|38.488|38.51|38.485|38.505|5217
1595007600|2020-07-17 17:40:00|38.51|38.54|38.51|38.54|8637
1595007900|2020-07-17 17:45:00|38.54|38.55|38.51|38.51|6598
1595008200|2020-07-17 17:50:00|38.51|38.53|38.5|38.52|4669
1595008500|2020-07-17 17:55:00|38.52|38.55|38.514|38.55|6375
1595008800|2020-07-17 18:00:00|38.55|38.55|38.508|38.54|14899
1595009100|2020-07-17 18:05:00|38.54|38.54|38.49|38.49|7744
1595009400|2020-07-17 18:10:00|38.47|38.5|38.47|38.47|5046
1595009700|2020-07-17 18:15:00|38.47|38.525|38.47|38.525|8808
1595010000|2020-07-17 18:20:00|38.52|38.52|38.49|38.5|7033
1595010300|2020-07-17 18:25:00|38.5|38.51|38.48|38.48|7170
1595010600|2020-07-17 18:30:00|38.48|38.48|38.457|38.457|5795
1595010900|2020-07-17 18:35:00|38.455|38.47|38.455|38.46|2358
1595011200|2020-07-17 18:40:00|38.46|38.48|38.46|38.477|7664
1595011500|2020-07-17 18:45:00|38.48|38.495|38.47|38.495|6132
1595011800|2020-07-17 18:50:00|38.497|38.5|38.48|38.48|6773
1595012100|2020-07-17 18:55:00|38.48|38.48|38.47|38.48|5740
1595012400|2020-07-17 19:00:00|38.48|38.52|38.47|38.5|13011
1595012700|2020-07-17 19:05:00|38.51|38.54|38.49|38.51|7059
1595013000|2020-07-17 19:10:00|38.51|38.52|38.49|38.49|8663
1595013300|2020-07-17 19:15:00|38.49|38.55|38.49|38.544|17687
1595013600|2020-07-17 19:20:00|38.545|38.56|38.54|38.555|12657
1595013900|2020-07-17 19:25:00|38.56|38.565|38.54|38.555|9324
1595014200|2020-07-17 19:30:00|38.555|38.57|38.525|38.545|11005
1595014500|2020-07-17 19:35:00|38.55|38.555|38.52|38.55|15385
1595014800|2020-07-17 19:40:00|38.555|38.61|38.555|38.61|11078
1595015100|2020-07-17 19:45:00|38.6|38.6|38.55|38.55|11384
1595015400|2020-07-17 19:50:00|38.55|38.55|38.5|38.535|23355
1595015700|2020-07-17 19:55:00|38.534|38.55|38.48|38.48|28973
1595016000|2020-07-17 20:00:00|38.48|38.48|38.48|38.48|10851
1595016900|2020-07-17 20:15:00|38.53|38.53|38.48|38.48|0
1595233500|2020-07-20 08:25:00|38.05|38.05|38.05|38.05|0
1595234100|2020-07-20 08:35:00|38.05|38.05|38.05|38.05|0
1595238000|2020-07-20 09:40:00|38.47|38.49|38.47|38.49|0
1595244900|2020-07-20 11:35:00|38.22|38.22|38.22|38.22|0
1595247900|2020-07-20 12:25:00|38.26|38.33|38.26|38.32|0
1595251500|2020-07-20 13:25:00|38.24|38.24|38.24|38.24|0
1595251800|2020-07-20 13:30:00|38.15|38.39|38.15|38.35|49346
1595252100|2020-07-20 13:35:00|38.36|38.4|38.23|38.32|28405
1595252400|2020-07-20 13:40:00|38.33|38.33|38.07|38.07|10512
1595252700|2020-07-20 13:45:00|38.09|38.1|38|38|18417
1595253000|2020-07-20 13:50:00|37.98|38|37.9|37.92|40706
1595253300|2020-07-20 13:55:00|37.918|37.918|37.81|37.88|9850
1595253600|2020-07-20 14:00:00|37.879|37.879|37.77|37.815|12911
1595253900|2020-07-20 14:05:00|37.81|37.92|37.81|37.91|4933
1595254200|2020-07-20 14:10:00|37.92|37.955|37.89|37.95|8028
1595254500|2020-07-20 14:15:00|37.954|38.02|37.93|37.93|12305
1595254800|2020-07-20 14:20:00|37.94|38.13|37.94|38.12|27776
1595255100|2020-07-20 14:25:00|38.11|38.13|38.039|38.09|80265
1595255400|2020-07-20 14:30:00|38.1|38.13|38.06|38.085|45919
1595255700|2020-07-20 14:35:00|38.1|38.135|38.1|38.11|15507
1595256000|2020-07-20 14:40:00|38.12|38.175|38.11|38.13|14247
1595256300|2020-07-20 14:45:00|38.14|38.18|38.1|38.17|44041
1595256600|2020-07-20 14:50:00|38.17|38.175|38.08|38.08|32322
1595256900|2020-07-20 14:55:00|38.08|38.11|38.04|38.04|13038
1595257200|2020-07-20 15:00:00|38.04|38.07|38.015|38.04|26896
1595257500|2020-07-20 15:05:00|38.05|38.1|38.03|38.09|7469
1595257800|2020-07-20 15:10:00|38.1|38.11|38.02|38.02|5314
1595258100|2020-07-20 15:15:00|38.013|38.02|37.97|37.97|11314
1595258400|2020-07-20 15:20:00|37.97|38.01|37.97|37.98|3263
1595258700|2020-07-20 15:25:00|38.01|38.11|38.01|38.09|39309
1595259000|2020-07-20 15:30:00|38.085|38.1|37.99|37.99|97242
1595259300|2020-07-20 15:35:00|37.99|38|37.94|37.98|13229
1595259600|2020-07-20 15:40:00|37.973|37.98|37.94|37.98|6395
1595259900|2020-07-20 15:45:00|37.985|37.985|37.97|37.98|5676
1595260200|2020-07-20 15:50:00|37.98|38.06|37.98|38.05|11404
1595260500|2020-07-20 15:55:00|38.06|38.07|38.023|38.03|9056
1595260800|2020-07-20 16:00:00|38.04|38.05|37.989|38|7923
1595261100|2020-07-20 16:05:00|37.99|37.995|37.96|37.967|5771
1595261400|2020-07-20 16:10:00|37.95|37.99|37.95|37.98|2342
1595261700|2020-07-20 16:15:00|37.975|37.98|37.96|37.96|6464
1595262000|2020-07-20 16:20:00|37.957|37.96|37.95|37.953|7229
1595262300|2020-07-20 16:25:00|37.96|37.96|37.93|37.935|2543
1595262600|2020-07-20 16:30:00|37.94|37.99|37.94|37.99|4793
1595262900|2020-07-20 16:35:00|37.99|38.02|37.99|38.02|6568
1595263200|2020-07-20 16:40:00|38.01|38.015|37.965|37.965|8103
1595263500|2020-07-20 16:45:00|37.97|37.996|37.969|37.996|3121
1595263800|2020-07-20 16:50:00|37.99|37.995|37.956|37.965|11245
1595264100|2020-07-20 16:55:00|37.96|37.96|37.94|37.95|3354
1595264400|2020-07-20 17:00:00|37.97|37.971|37.943|37.95|8624
1595264700|2020-07-20 17:05:00|37.945|37.95|37.92|37.92|4027
1595265000|2020-07-20 17:10:00|37.926|37.95|37.925|37.934|3779
1595265300|2020-07-20 17:15:00|37.933|38|37.933|37.98|12915
1595265600|2020-07-20 17:20:00|37.98|37.98|37.95|37.95|5888
1595265900|2020-07-20 17:25:00|37.95|37.95|37.91|37.91|6857
1595266200|2020-07-20 17:30:00|37.91|37.91|37.86|37.89|19729
1595266500|2020-07-20 17:35:00|37.895|37.916|37.89|37.91|8914
1595266800|2020-07-20 17:40:00|37.903|37.939|37.903|37.925|8327
1595267100|2020-07-20 17:45:00|37.92|37.93|37.84|37.84|11241
1595267400|2020-07-20 17:50:00|37.84|37.891|37.84|37.891|6084
1595267700|2020-07-20 17:55:00|37.9|37.91|37.89|37.89|10955
1595268000|2020-07-20 18:00:00|37.88|37.89|37.84|37.855|5875
1595268300|2020-07-20 18:05:00|37.855|37.859|37.81|37.826|9998
1595268600|2020-07-20 18:10:00|37.82|37.83|37.8|37.805|4660
1595268900|2020-07-20 18:15:00|37.8|37.815|37.8|37.815|5550
1595269200|2020-07-20 18:20:00|37.82|37.82|37.8|37.806|9756
1595269500|2020-07-20 18:25:00|37.81|37.86|37.81|37.859|8873
1595269800|2020-07-20 18:30:00|37.851|37.89|37.851|37.865|8612
1595270100|2020-07-20 18:35:00|37.87|37.88|37.815|37.815|17639
1595270400|2020-07-20 18:40:00|37.815|37.82|37.79|37.795|16195
1595270700|2020-07-20 18:45:00|37.8|37.8|37.77|37.783|12573
1595271000|2020-07-20 18:50:00|37.785|37.81|37.781|37.805|7524
1595271300|2020-07-20 18:55:00|37.8|37.8|37.78|37.78|5910
1595271600|2020-07-20 19:00:00|37.785|37.795|37.76|37.76|14028
1595271900|2020-07-20 19:05:00|37.765|37.79|37.765|37.765|9343
1595272200|2020-07-20 19:10:00|37.765|37.765|37.74|37.75|9462
1595272500|2020-07-20 19:15:00|37.76|37.8|37.76|37.785|10981
1595272800|2020-07-20 19:20:00|37.79|37.79|37.76|37.781|28281
1595273100|2020-07-20 19:25:00|37.78|37.81|37.77|37.8|41820
1595273400|2020-07-20 19:30:00|37.805|37.85|37.805|37.84|42198
1595273700|2020-07-20 19:35:00|37.85|37.87|37.845|37.855|48460
1595274000|2020-07-20 19:40:00|37.855|37.87|37.76|37.78|74847
1595274300|2020-07-20 19:45:00|37.785|37.81|37.78|37.81|30213
1595274600|2020-07-20 19:50:00|37.81|37.825|37.76|37.765|71375
1595274900|2020-07-20 19:55:00|37.76|37.81|37.7|37.76|91932
1595275200|2020-07-20 20:00:00|37.78|37.78|37.78|37.78|0
1595276100|2020-07-20 20:15:00|37.78|37.78|37.78|37.78|0
1595322300|2020-07-21 09:05:00|38.36|38.36|38.36|38.36|0
1595324700|2020-07-21 09:45:00|38.48|38.48|38.48|38.48|0
1595327400|2020-07-21 10:30:00|38.5|38.5|38.5|38.5|0
1595328900|2020-07-21 10:55:00|38.47|38.47|38.47|38.47|0
1595329500|2020-07-21 11:05:00|38.56|38.56|38.55|38.55|0
1595332500|2020-07-21 11:55:00|38.44|38.44|38.44|38.44|0
1595333100|2020-07-21 12:05:00|38.35|38.35|38.35|38.35|0
1595333700|2020-07-21 12:15:00|38.39|38.39|38.39|38.39|0
1595336400|2020-07-21 13:00:00|38.2|38.2|38.2|38.2|0
1595337300|2020-07-21 13:15:00|38.18|38.18|38.18|38.18|0
1595337600|2020-07-21 13:20:00|38.17|38.17|38.17|38.17|0
1595338200|2020-07-21 13:30:00|38.09|38.28|38.08|38.223|49553
1595338500|2020-07-21 13:35:00|38.19|38.37|38.19|38.34|31647
1595338800|2020-07-21 13:40:00|38.35|38.51|38.338|38.48|22516
1595339100|2020-07-21 13:45:00|38.49|38.5|38.38|38.478|15188
1595339400|2020-07-21 13:50:00|38.46|38.57|38.46|38.56|27257
1595339700|2020-07-21 13:55:00|38.57|38.612|38.51|38.61|19759
1595340000|2020-07-21 14:00:00|38.62|38.718|38.6|38.63|19033
1595340300|2020-07-21 14:05:00|38.68|38.74|38.64|38.64|21944
1595340600|2020-07-21 14:10:00|38.605|38.69|38.567|38.567|17938
1595340900|2020-07-21 14:15:00|38.57|38.61|38.5|38.55|20216
1595341200|2020-07-21 14:20:00|38.55|38.56|38.53|38.54|14640
1595341500|2020-07-21 14:25:00|38.5|38.54|38.41|38.46|16819
1595341800|2020-07-21 14:30:00|38.45|38.61|38.437|38.58|29217
1595342100|2020-07-21 14:35:00|38.58|38.648|38.55|38.648|7573
1595342400|2020-07-21 14:40:00|38.66|38.76|38.65|38.74|11434
1595342700|2020-07-21 14:45:00|38.74|38.83|38.74|38.8|10941
1595343000|2020-07-21 14:50:00|38.81|38.87|38.79|38.85|13392
1595343300|2020-07-21 14:55:00|38.84|38.88|38.82|38.85|8064
1595343600|2020-07-21 15:00:00|38.84|38.879|38.81|38.87|5699
1595343900|2020-07-21 15:05:00|38.87|38.89|38.849|38.86|20848
1595344200|2020-07-21 15:10:00|38.86|38.888|38.8|38.84|20629
1595344500|2020-07-21 15:15:00|38.84|38.885|38.81|38.85|32334
1595344800|2020-07-21 15:20:00|38.84|38.9|38.84|38.87|14825
1595345100|2020-07-21 15:25:00|38.87|38.87|38.74|38.76|31482
1595345400|2020-07-21 15:30:00|38.77|38.781|38.6|38.72|66466
1595345700|2020-07-21 15:35:00|38.73|38.75|38.68|38.702|15024
1595346000|2020-07-21 15:40:00|38.7|38.72|38.64|38.71|5754
1595346300|2020-07-21 15:45:00|38.725|38.725|38.63|38.63|10470
1595346600|2020-07-21 15:50:00|38.64|38.7|38.64|38.67|11741
1595346900|2020-07-21 15:55:00|38.67|38.68|38.63|38.65|8100
1595347200|2020-07-21 16:00:00|38.655|38.685|38.62|38.63|12605
1595347500|2020-07-21 16:05:00|38.64|38.64|38.62|38.63|2246
1595347800|2020-07-21 16:10:00|38.63|38.64|38.59|38.61|6040
1595348100|2020-07-21 16:15:00|38.58|38.62|38.58|38.6|6307
1595348400|2020-07-21 16:20:00|38.59|38.607|38.555|38.567|6571
1595348700|2020-07-21 16:25:00|38.56|38.635|38.55|38.635|5216
1595349000|2020-07-21 16:30:00|38.65|38.71|38.65|38.71|17038
1595349300|2020-07-21 16:35:00|38.7|38.715|38.685|38.69|11143
1595349600|2020-07-21 16:40:00|38.69|38.81|38.69|38.81|36968
1595349900|2020-07-21 16:45:00|38.81|38.83|38.775|38.785|187787
1595350200|2020-07-21 16:50:00|38.79|38.89|38.79|38.89|28404
1595350500|2020-07-21 16:55:00|38.895|38.898|38.856|38.856|10619
1595350800|2020-07-21 17:00:00|38.87|38.9|38.84|38.9|18000
1595351100|2020-07-21 17:05:00|38.89|38.91|38.85|38.91|9359
1595351400|2020-07-21 17:10:00|38.92|38.92|38.87|38.87|7470
1595351700|2020-07-21 17:15:00|38.88|38.94|38.88|38.91|10098
1595352000|2020-07-21 17:20:00|38.915|38.915|38.87|38.87|10120
1595352300|2020-07-21 17:25:00|38.85|38.85|38.76|38.76|16021
1595352600|2020-07-21 17:30:00|38.755|38.765|38.74|38.74|9321
1595352900|2020-07-21 17:35:00|38.745|38.75|38.72|38.735|7209
1595353200|2020-07-21 17:40:00|38.735|38.785|38.735|38.77|6493
1595353500|2020-07-21 17:45:00|38.76|38.8|38.74|38.79|8405
1595353800|2020-07-21 17:50:00|38.785|38.785|38.75|38.75|8425
1595354100|2020-07-21 17:55:00|38.745|38.77|38.745|38.77|4697
1595354400|2020-07-21 18:00:00|38.79|38.865|38.785|38.86|17576
1595354700|2020-07-21 18:05:00|38.86|38.87|38.835|38.845|11914
1595355000|2020-07-21 18:10:00|38.84|38.84|38.784|38.805|11377
1595355300|2020-07-21 18:15:00|38.81|38.82|38.791|38.805|10338
1595355600|2020-07-21 18:20:00|38.8|38.82|38.77|38.78|12457
1595355900|2020-07-21 18:25:00|38.77|38.8|38.745|38.785|12387
1595356200|2020-07-21 18:30:00|38.79|38.82|38.785|38.8|16847
1595356500|2020-07-21 18:35:00|38.79|38.83|38.76|38.815|9768
1595356800|2020-07-21 18:40:00|38.82|38.865|38.82|38.865|6385
1595357100|2020-07-21 18:45:00|38.87|38.885|38.845|38.885|8931
1595357400|2020-07-21 18:50:00|38.88|38.899|38.85|38.899|12576
1595357700|2020-07-21 18:55:00|38.895|38.919|38.885|38.919|14785
1595358000|2020-07-21 19:00:00|38.914|38.914|38.88|38.885|13442
1595358300|2020-07-21 19:05:00|38.88|38.9|38.84|38.9|16318
1595358600|2020-07-21 19:10:00|38.901|38.901|38.84|38.87|16318
1595358900|2020-07-21 19:15:00|38.87|38.87|38.72|38.73|21394
1595359200|2020-07-21 19:20:00|38.73|38.76|38.72|38.74|17829
1595359500|2020-07-21 19:25:00|38.735|38.75|38.695|38.695|22663
1595359800|2020-07-21 19:30:00|38.691|38.74|38.691|38.71|31090
1595360100|2020-07-21 19:35:00|38.715|38.73|38.68|38.705|28280
1595360400|2020-07-21 19:40:00|38.7|38.715|38.65|38.65|34768
1595360700|2020-07-21 19:45:00|38.655|38.76|38.62|38.68|56166
1595361000|2020-07-21 19:50:00|38.68|38.695|38.605|38.635|46945
1595361300|2020-07-21 19:55:00|38.635|38.75|38.63|38.66|118166
1595361600|2020-07-21 20:00:00|38.67|38.68|38.66|38.68|0
1595362500|2020-07-21 20:15:00|38.64|38.68|38.64|38.68|0
1595405700|2020-07-22 08:15:00|38.3|38.3|38.3|38.3|0
1595407500|2020-07-22 08:45:00|38.17|38.17|38.17|38.17|0
1595420100|2020-07-22 12:15:00|38.19|38.19|38.19|38.19|0
1595420400|2020-07-22 12:20:00|38.23|38.23|38.23|38.23|0
1595420700|2020-07-22 12:25:00|38.23|38.23|38.23|38.23|0
1595421000|2020-07-22 12:30:00|38.23|38.23|38.23|38.23|0
1595421900|2020-07-22 12:45:00|38.18|38.18|38.18|38.18|0
1595422800|2020-07-22 13:00:00|38.21|38.21|38.21|38.21|0
1595424600|2020-07-22 13:30:00|38.22|38.22|38.068|38.09|54654
1595424900|2020-07-22 13:35:00|38.09|38.16|38.07|38.08|25020
1595425200|2020-07-22 13:40:00|38.09|38.14|38.07|38.11|15569
1595425500|2020-07-22 13:45:00|38.115|38.158|38.11|38.13|14086
1595425800|2020-07-22 13:50:00|38.13|38.205|38.11|38.2|32090
1595426100|2020-07-22 13:55:00|38.2|38.2|38.08|38.08|12386
1595426400|2020-07-22 14:00:00|38.08|38.09|38|38.02|25914
1595426700|2020-07-22 14:05:00|38.02|38.041|37.99|38.02|25487
1595427000|2020-07-22 14:10:00|38.01|38.01|37.93|37.933|20200
1595427300|2020-07-22 14:15:00|37.93|37.97|37.9|37.96|28778
1595427600|2020-07-22 14:20:00|37.96|37.99|37.945|37.97|46635
1595427900|2020-07-22 14:25:00|37.96|37.96|37.885|37.93|13974
1595428200|2020-07-22 14:30:00|37.92|38|37.91|37.99|19425
1595428500|2020-07-22 14:35:00|37.99|37.995|37.96|37.975|18390
1595428800|2020-07-22 14:40:00|37.99|38.045|37.975|38.04|18742
1595429100|2020-07-22 14:45:00|38.03|38.09|37.97|37.971|23598
1595429400|2020-07-22 14:50:00|37.97|37.98|37.91|37.93|30136
1595429700|2020-07-22 14:55:00|37.94|37.95|37.891|37.94|22870
1595430000|2020-07-22 15:00:00|37.94|37.96|37.88|37.88|18033
1595430300|2020-07-22 15:05:00|37.89|37.93|37.865|37.87|17405
1595430600|2020-07-22 15:10:00|37.86|37.87|37.845|37.85|9179
1595430900|2020-07-22 15:15:00|37.84|37.89|37.83|37.84|18744
1595431200|2020-07-22 15:20:00|37.845|37.93|37.845|37.89|22101
1595431500|2020-07-22 15:25:00|37.89|37.92|37.88|37.91|26382
1595431800|2020-07-22 15:30:00|37.92|37.925|37.83|37.85|32933
1595432100|2020-07-22 15:35:00|37.831|37.86|37.83|37.86|13739
1595432400|2020-07-22 15:40:00|37.855|37.865|37.82|37.825|10929
1595432700|2020-07-22 15:45:00|37.82|37.83|37.82|37.82|3880
1595433000|2020-07-22 15:50:00|37.825|37.83|37.82|37.825|9459
1595433300|2020-07-22 15:55:00|37.82|37.83|37.82|37.82|6022
1595433600|2020-07-22 16:00:00|37.826|37.829|37.81|37.81|9410
1595433900|2020-07-22 16:05:00|37.82|37.82|37.76|37.765|16272
1595434500|2020-07-22 16:15:00|37.93|37.94|37.925|37.94|35988
1595434800|2020-07-22 16:20:00|37.935|37.96|37.929|37.946|13909
1595435100|2020-07-22 16:25:00|37.95|38.03|37.95|38.024|9827
1595435400|2020-07-22 16:30:00|38.02|38.025|37.97|37.97|12998
1595435700|2020-07-22 16:35:00|37.985|37.99|37.98|37.985|1564
1595436000|2020-07-22 16:40:00|37.981|38|37.98|37.99|8771
1595436300|2020-07-22 16:45:00|37.995|38.01|37.994|38.01|7825
1595436600|2020-07-22 16:50:00|38.011|38.04|37.97|37.98|9812
1595436900|2020-07-22 16:55:00|37.99|37.99|37.97|37.975|26472
1595437200|2020-07-22 17:00:00|37.97|38.08|37.97|38.08|13273
1595437500|2020-07-22 17:05:00|38.08|38.105|38.06|38.06|11973
1595437800|2020-07-22 17:10:00|38.07|38.07|38.026|38.06|10700
1595438100|2020-07-22 17:15:00|38.05|38.05|37.97|37.985|15494
1595438400|2020-07-22 17:20:00|37.99|38.027|37.98|38.025|8536
1595438700|2020-07-22 17:25:00|38.025|38.03|37.985|38|24501
1595439000|2020-07-22 17:30:00|38|38.005|37.98|37.995|13291
1595439300|2020-07-22 17:35:00|37.995|38.01|37.99|37.995|10842
1595439600|2020-07-22 17:40:00|37.997|38.025|37.99|38.025|14718
1595439900|2020-07-22 17:45:00|38.025|38.025|37.93|37.95|10628
1595440200|2020-07-22 17:50:00|37.943|37.95|37.91|37.91|8829
1595440500|2020-07-22 17:55:00|37.9|37.9|37.85|37.86|7116
1595440800|2020-07-22 18:00:00|37.855|37.874|37.855|37.87|7845
1595441100|2020-07-22 18:05:00|37.875|37.94|37.87|37.94|12408
1595441400|2020-07-22 18:10:00|37.94|37.96|37.92|37.94|20809
1595441700|2020-07-22 18:15:00|37.946|37.95|37.92|37.94|14440
1595442000|2020-07-22 18:20:00|37.935|37.94|37.9|37.9|16705
1595442300|2020-07-22 18:25:00|37.899|37.91|37.89|37.905|7185
1595442600|2020-07-22 18:30:00|37.9|37.91|37.87|37.905|13169
1595442900|2020-07-22 18:35:00|37.905|37.92|37.89|37.92|12411
1595443200|2020-07-22 18:40:00|37.924|37.95|37.91|37.94|14317
1595443500|2020-07-22 18:45:00|37.94|38.03|37.94|38.02|11336
1595443800|2020-07-22 18:50:00|38.025|38.025|37.96|37.995|16455
1595444100|2020-07-22 18:55:00|38|38.01|37.97|37.98|15783
1595444400|2020-07-22 19:00:00|37.98|37.98|37.93|37.93|12318
1595444700|2020-07-22 19:05:00|37.93|37.93|37.87|37.87|16357
1595445000|2020-07-22 19:10:00|37.875|37.92|37.87|37.91|29679
1595445300|2020-07-22 19:15:00|37.905|37.915|37.84|37.845|26242
1595445600|2020-07-22 19:20:00|37.845|37.85|37.84|37.84|10564
1595445900|2020-07-22 19:25:00|37.84|37.85|37.815|37.845|26022
1595446200|2020-07-22 19:30:00|37.85|37.865|37.805|37.815|38449
1595446500|2020-07-22 19:35:00|37.82|37.84|37.785|37.81|52736
1595446800|2020-07-22 19:40:00|37.8|37.87|37.79|37.86|47643
1595447100|2020-07-22 19:45:00|37.855|37.96|37.855|37.96|31492
1595447400|2020-07-22 19:50:00|37.96|37.97|37.89|37.945|43882
1595447700|2020-07-22 19:55:00|37.945|37.98|37.87|37.87|105239
1595448000|2020-07-22 20:00:00|37.89|37.89|37.89|37.89|0
1595448900|2020-07-22 20:15:00|37.89|37.985|37.89|37.985|0
1595498700|2020-07-23 10:05:00|38.13|38.13|38.13|38.13|0
1595505600|2020-07-23 12:00:00|37.9|37.9|37.9|37.9|0
1595505900|2020-07-23 12:05:00|37.89|37.89|37.89|37.89|0
1595506800|2020-07-23 12:20:00|37.8|37.8|37.8|37.8|0
1595507400|2020-07-23 12:30:00|37.7|37.7|37.7|37.7|0
1595507700|2020-07-23 12:35:00|37.73|37.73|37.69|37.69|0
1595508300|2020-07-23 12:45:00|37.6|37.6|37.6|37.6|0
1595508900|2020-07-23 12:55:00|37.63|37.63|37.63|37.63|0
1595509500|2020-07-23 13:05:00|37.61|37.61|37.53|37.53|0
1595509800|2020-07-23 13:10:00|37.51|37.51|37.46|37.46|0
1595510100|2020-07-23 13:15:00|37.46|37.53|37.46|37.53|0
1595511000|2020-07-23 13:30:00|37.5|37.71|37.45|37.68|73452
1595511300|2020-07-23 13:35:00|37.675|37.675|37.54|37.55|9893
1595511600|2020-07-23 13:40:00|37.57|37.59|37.48|37.49|15139
1595511900|2020-07-23 13:45:00|37.51|37.56|37.51|37.55|6379
1595512200|2020-07-23 13:50:00|37.569|37.65|37.552|37.64|13070
1595512500|2020-07-23 13:55:00|37.635|37.635|37.58|37.62|29252
1595512800|2020-07-23 14:00:00|37.62|37.635|37.51|37.541|25511
1595513100|2020-07-23 14:05:00|37.56|37.59|37.54|37.55|32879
1595513400|2020-07-23 14:10:00|37.54|37.54|37.469|37.48|20338
1595513700|2020-07-23 14:15:00|37.48|37.54|37.48|37.48|17169
1595514000|2020-07-23 14:20:00|37.479|37.49|37.43|37.47|12657
1595514300|2020-07-23 14:25:00|37.461|37.55|37.461|37.55|18366
1595514600|2020-07-23 14:30:00|37.58|37.63|37.58|37.62|12141
1595514900|2020-07-23 14:35:00|37.64|37.705|37.63|37.69|8982
1595515200|2020-07-23 14:40:00|37.69|37.75|37.67|37.69|15022
1595515500|2020-07-23 14:45:00|37.68|37.68|37.64|37.65|13731
1595515800|2020-07-23 14:50:00|37.65|37.695|37.65|37.67|7389
1595516100|2020-07-23 14:55:00|37.67|37.72|37.64|37.65|25106
1595516400|2020-07-23 15:00:00|37.665|37.69|37.61|37.61|14655
1595516700|2020-07-23 15:05:00|37.6|37.64|37.56|37.63|15133
1595517000|2020-07-23 15:10:00|37.638|37.67|37.619|37.653|10763
1595517300|2020-07-23 15:15:00|37.65|37.705|37.64|37.66|12889
1595517600|2020-07-23 15:20:00|37.68|37.68|37.65|37.67|15766
1595517900|2020-07-23 15:25:00|37.68|37.745|37.65|37.72|9514
1595518200|2020-07-23 15:30:00|37.77|37.85|37.74|37.74|24493
1595518500|2020-07-23 15:35:00|37.73|37.8|37.73|37.78|18186
1595518800|2020-07-23 15:40:00|37.76|37.84|37.76|37.83|8576
1595519100|2020-07-23 15:45:00|37.84|37.92|37.84|37.92|17707
1595519400|2020-07-23 15:50:00|37.931|37.955|37.88|37.88|59467
1595519700|2020-07-23 15:55:00|37.9|37.9|37.855|37.87|11825
1595520000|2020-07-23 16:00:00|37.875|37.91|37.875|37.89|9037
1595520300|2020-07-23 16:05:00|37.86|37.87|37.84|37.85|9042
1595520600|2020-07-23 16:10:00|37.855|37.87|37.845|37.863|7128
1595520900|2020-07-23 16:15:00|37.86|37.895|37.845|37.85|18845
1595521200|2020-07-23 16:20:00|37.845|37.855|37.8|37.85|24436
1595521500|2020-07-23 16:25:00|37.85|37.895|37.835|37.89|16100
1595521800|2020-07-23 16:30:00|37.895|37.94|37.895|37.94|14074
1595522100|2020-07-23 16:35:00|37.935|37.94|37.85|37.85|23666
1595522400|2020-07-23 16:40:00|37.86|37.935|37.86|37.895|15223
1595522700|2020-07-23 16:45:00|37.891|37.891|37.85|37.85|13613
1595523000|2020-07-23 16:50:00|37.86|37.88|37.855|37.875|6547
1595523300|2020-07-23 16:55:00|37.88|37.89|37.84|37.84|14636
1595523600|2020-07-23 17:00:00|37.84|37.93|37.84|37.925|8892
1595523900|2020-07-23 17:05:00|37.92|37.935|37.88|37.885|10441
1595524200|2020-07-23 17:10:00|37.886|37.91|37.86|37.91|8685
1595524500|2020-07-23 17:15:00|37.905|37.91|37.84|37.86|14848
1595524800|2020-07-23 17:20:00|37.86|37.87|37.82|37.82|10270
1595525100|2020-07-23 17:25:00|37.83|37.89|37.83|37.89|8757
1595525400|2020-07-23 17:30:00|37.88|37.889|37.83|37.84|14092
1595525700|2020-07-23 17:35:00|37.855|37.855|37.83|37.84|7746
1595526000|2020-07-23 17:40:00|37.84|37.845|37.765|37.765|16012
1595526300|2020-07-23 17:45:00|37.774|37.78|37.75|37.75|11324
1595526600|2020-07-23 17:50:00|37.75|37.8|37.74|37.76|16989
1595526900|2020-07-23 17:55:00|37.76|37.8|37.74|37.8|17305
1595527200|2020-07-23 18:00:00|37.8|37.805|37.74|37.76|21245
1595527500|2020-07-23 18:05:00|37.76|37.77|37.74|37.74|15789
1595527800|2020-07-23 18:10:00|37.74|37.74|37.69|37.69|13616
1595528100|2020-07-23 18:15:00|37.68|37.7|37.64|37.7|15132
1595528400|2020-07-23 18:20:00|37.69|37.732|37.65|37.72|32094
1595528700|2020-07-23 18:25:00|37.72|37.735|37.7|37.72|14329
1595529000|2020-07-23 18:30:00|37.71|37.79|37.68|37.79|15183
1595529300|2020-07-23 18:35:00|37.79|37.79|37.72|37.72|10046
1595529600|2020-07-23 18:40:00|37.72|37.745|37.7|37.74|12092
1595529900|2020-07-23 18:45:00|37.73|37.77|37.7|37.76|14113
1595530200|2020-07-23 18:50:00|37.762|37.81|37.755|37.81|12382
1595530500|2020-07-23 18:55:00|37.8|37.81|37.78|37.8|18669
1595530800|2020-07-23 19:00:00|37.81|37.82|37.78|37.8|37871
1595531100|2020-07-23 19:05:00|37.8|37.81|37.74|37.76|24226
1595531400|2020-07-23 19:10:00|37.76|37.77|37.74|37.75|24218
1595531700|2020-07-23 19:15:00|37.74|37.77|37.736|37.75|29952
1595532000|2020-07-23 19:20:00|37.75|37.77|37.71|37.71|33067
1595532300|2020-07-23 19:25:00|37.71|37.71|37.66|37.7|27646
1595532600|2020-07-23 19:30:00|37.69|37.69|37.611|37.69|27646
1595532900|2020-07-23 19:35:00|37.69|37.7|37.65|37.67|34185
1595533200|2020-07-23 19:40:00|37.66|37.715|37.65|37.7|39552
1595533500|2020-07-23 19:45:00|37.7|37.755|37.7|37.75|41472
1595533800|2020-07-23 19:50:00|37.74|37.785|37.69|37.785|57614
1595534100|2020-07-23 19:55:00|37.79|37.93|37.78|37.85|71939
1595534400|2020-07-23 20:00:00|37.89|37.89|37.89|37.89|0
1595535300|2020-07-23 20:15:00|37.89|37.89|37.736|37.736|0
1595535900|2020-07-23 20:25:00|37.74|37.74|37.74|37.74|0
1595585100|2020-07-24 10:05:00|38.01|38.01|38.01|38.01|0
1595585700|2020-07-24 10:15:00|38.06|38.06|38.06|38.06|0
1595586300|2020-07-24 10:25:00|38.14|38.16|38.14|38.16|0
1595588700|2020-07-24 11:05:00|38|38|38|38|0
1595589900|2020-07-24 11:25:00|38.2|38.2|38.18|38.18|0
1595591400|2020-07-24 11:50:00|37.99|37.99|37.99|37.99|0
1595592900|2020-07-24 12:15:00|37.99|37.99|37.98|37.98|0
1595593200|2020-07-24 12:20:00|38.12|38.13|38.11|38.13|0
1595593800|2020-07-24 12:30:00|38.07|38.07|38.07|38.07|0
1595594400|2020-07-24 12:40:00|38.1|38.1|38.1|38.1|0
1595595000|2020-07-24 12:50:00|38|38.02|38|38.02|0
1595595300|2020-07-24 12:55:00|38.01|38.01|38.01|38.01|0
1595595900|2020-07-24 13:05:00|38.1|38.1|38.1|38.1|0
1595596200|2020-07-24 13:10:00|38.07|38.08|38.07|38.08|0
1595596500|2020-07-24 13:15:00|38.03|38.03|38.03|38.03|0
1595597100|2020-07-24 13:25:00|38.06|38.06|38.06|38.06|0
1595597400|2020-07-24 13:30:00|38.01|38.12|37.98|38.11|87062
1595597700|2020-07-24 13:35:00|38.1|38.22|38.08|38.08|17591
1595598000|2020-07-24 13:40:00|38.08|38.113|38.07|38.09|26250
1595598300|2020-07-24 13:45:00|38.08|38.2|38.055|38.17|15677
1595598600|2020-07-24 13:50:00|38.18|38.22|38.15|38.15|26948
1595598900|2020-07-24 13:55:00|38.16|38.176|38.13|38.14|17949
1595599200|2020-07-24 14:00:00|38.14|38.285|38.14|38.27|27117
1595599500|2020-07-24 14:05:00|38.26|38.26|38.2|38.21|27402
1595599800|2020-07-24 14:10:00|38.21|38.26|38.19|38.25|6782
1595600100|2020-07-24 14:15:00|38.24|38.36|38.22|38.34|17425
1595600400|2020-07-24 14:20:00|38.33|38.33|38.22|38.26|19123
1595600700|2020-07-24 14:25:00|38.26|38.29|38.19|38.19|11794
1595601000|2020-07-24 14:30:00|38.23|38.29|38.13|38.16|16798
1595601300|2020-07-24 14:35:00|38.18|38.22|38.14|38.14|10729
1595601600|2020-07-24 14:40:00|38.14|38.231|38.14|38.22|23448
1595601900|2020-07-24 14:45:00|38.23|38.24|38.16|38.18|20400
1595602200|2020-07-24 14:50:00|38.18|38.18|38.1|38.1|22960
1595602500|2020-07-24 14:55:00|38.09|38.09|38.04|38.085|22349
1595602800|2020-07-24 15:00:00|38.08|38.1|38.05|38.05|14213
1595603100|2020-07-24 15:05:00|38.05|38.05|38|38|8460
1595603400|2020-07-24 15:10:00|37.99|38.03|37.99|38.01|22485
1595603700|2020-07-24 15:15:00|38.01|38.05|38.01|38.015|18098
1595604000|2020-07-24 15:20:00|38.01|38.01|37.93|37.942|10284
1595604300|2020-07-24 15:25:00|37.955|37.97|37.92|37.97|12873
1595604600|2020-07-24 15:30:00|37.97|38|37.881|37.97|49169
1595604900|2020-07-24 15:35:00|37.97|38.02|37.93|38.01|40862
1595605200|2020-07-24 15:40:00|38.015|38.14|38.015|38.08|36464
1595605500|2020-07-24 15:45:00|38.08|38.11|38.075|38.1|37641
1595605800|2020-07-24 15:50:00|38.11|38.14|38.11|38.13|10125
1595606100|2020-07-24 15:55:00|38.12|38.13|38.08|38.13|781829
1595606400|2020-07-24 16:00:00|38.13|38.145|38.09|38.09|36265
1595606700|2020-07-24 16:05:00|38.08|38.08|37.98|38.05|37274
1595607000|2020-07-24 16:10:00|38.06|38.14|38.06|38.14|7551
1595607300|2020-07-24 16:15:00|38.14|38.19|38.14|38.19|12906
1595607600|2020-07-24 16:20:00|38.195|38.2|38.183|38.195|21600
1595607900|2020-07-24 16:25:00|38.2|38.24|38.183|38.2|12855
1595608200|2020-07-24 16:30:00|38.2|38.21|38.17|38.17|10732
1595608500|2020-07-24 16:35:00|38.175|38.2|38.175|38.187|14015
1595608800|2020-07-24 16:40:00|38.18|38.18|38.15|38.15|6573
1595609100|2020-07-24 16:45:00|38.15|38.16|38.15|38.155|5043
1595609400|2020-07-24 16:50:00|38.15|38.18|38.15|38.175|5229
1595609700|2020-07-24 16:55:00|38.18|38.18|38.161|38.175|8680
1595610000|2020-07-24 17:00:00|38.18|38.23|38.18|38.18|12823
1595610300|2020-07-24 17:05:00|38.16|38.16|38.12|38.12|26055
1595610600|2020-07-24 17:10:00|38.11|38.12|38.05|38.063|12068
1595610900|2020-07-24 17:15:00|38.07|38.08|38.02|38.08|24220
1595611200|2020-07-24 17:20:00|38.1|38.128|38.1|38.12|4268
1595611500|2020-07-24 17:25:00|38.12|38.18|38.12|38.18|15189
1595611800|2020-07-24 17:30:00|38.185|38.185|38.14|38.14|15936
1595612100|2020-07-24 17:35:00|38.14|38.19|38.14|38.19|22169
1595612400|2020-07-24 17:40:00|38.2|38.21|38.18|38.2|11938
1595612700|2020-07-24 17:45:00|38.206|38.23|38.205|38.225|9570
1595613000|2020-07-24 17:50:00|38.22|38.255|38.21|38.25|4847
1595613300|2020-07-24 17:55:00|38.25|38.25|38.22|38.24|6919
1595613600|2020-07-24 18:00:00|38.25|38.255|38.23|38.23|7532
1595613900|2020-07-24 18:05:00|38.23|38.285|38.23|38.285|6404
1595614200|2020-07-24 18:10:00|38.285|38.29|38.27|38.27|12535
1595614500|2020-07-24 18:15:00|38.275|38.275|38.22|38.235|19385
1595614800|2020-07-24 18:20:00|38.24|38.29|38.235|38.285|10968
1595615100|2020-07-24 18:25:00|38.29|38.3|38.27|38.3|13832
1595615400|2020-07-24 18:30:00|38.305|38.305|38.25|38.27|23767
1595615700|2020-07-24 18:35:00|38.27|38.275|38.24|38.275|27177
1595616000|2020-07-24 18:40:00|38.275|38.31|38.275|38.3|24115
1595616300|2020-07-24 18:45:00|38.295|38.3|38.25|38.25|29089
1595616600|2020-07-24 18:50:00|38.25|38.255|38.22|38.22|23123
1595616900|2020-07-24 18:55:00|38.23|38.25|38.23|38.24|42070
1595617200|2020-07-24 19:00:00|38.24|38.285|38.235|38.285|26817
1595617500|2020-07-24 19:05:00|38.28|38.29|38.265|38.28|26936
1595617800|2020-07-24 19:10:00|38.285|38.31|38.275|38.29|43201
1595618100|2020-07-24 19:15:00|38.29|38.29|38.2|38.2|36139
1595618400|2020-07-24 19:20:00|38.205|38.22|38.2|38.205|24962
1595618700|2020-07-24 19:25:00|38.2|38.2|38.17|38.18|62676
1595619000|2020-07-24 19:30:00|38.17|38.225|38.17|38.21|58621
1595619300|2020-07-24 19:35:00|38.215|38.29|38.215|38.27|39079
1595619600|2020-07-24 19:40:00|38.275|38.3|38.245|38.25|36176
1595619900|2020-07-24 19:45:00|38.24|38.28|38.23|38.25|33649
1595620200|2020-07-24 19:50:00|38.25|38.26|38.21|38.235|47472
1595620500|2020-07-24 19:55:00|38.235|38.3|38.19|38.27|88480
1595620800|2020-07-24 20:00:00|38.25|38.25|38.25|38.25|30165
1595621700|2020-07-24 20:15:00|38.25|38.25|38.187|38.187|0
1595622300|2020-07-24 20:25:00|38.175|38.175|38.175|38.175|0
1595622300|2020-07-24 20:25:00|38.175|38.175|38.175|38.175|0