1590580500|2020-05-27 11:55:00|30.14|30.14|30.14|30.14|0
1590581100|2020-05-27 12:05:00|30.16|30.25|30.11|30.25|0
1590582000|2020-05-27 12:20:00|30.2|30.2|30.2|30.2|0
1590582600|2020-05-27 12:30:00|30.2|30.2|30.16|30.16|0
1590583500|2020-05-27 12:45:00|30.2|30.2|30.2|30.2|0
1590583800|2020-05-27 12:50:00|30.1|30.1|29.97|30|0
1590584100|2020-05-27 12:55:00|30.1|30.1|30|30|0
1590584700|2020-05-27 13:05:00|30|30|29.98|29.98|0
1590585000|2020-05-27 13:10:00|30|30|30|30|0
1590586200|2020-05-27 13:30:00|30.17|30.2|29.91|30.13|94892
1590586500|2020-05-27 13:35:00|30.12|30.29|29.83|29.85|51332
1590586800|2020-05-27 13:40:00|29.85|30|29.7|29.83|31180
1590587100|2020-05-27 13:45:00|29.83|29.9|29.68|29.76|35551
1590587400|2020-05-27 13:50:00|29.79|30.372|29.79|30.31|109294
1590587700|2020-05-27 13:55:00|30.31|30.62|30.31|30.6|86577
1590588000|2020-05-27 14:00:00|30.6|30.645|30.19|30.31|62887
1590588300|2020-05-27 14:05:00|30.27|30.62|30.27|30.54|64756
1590588600|2020-05-27 14:10:00|30.545|30.76|30.53|30.76|45044
1590588900|2020-05-27 14:15:00|30.79|30.89|30.706|30.75|63297
1590589200|2020-05-27 14:20:00|30.77|30.83|30.6|30.69|46726
1590589500|2020-05-27 14:25:00|30.7|30.8|30.68|30.75|29383
1590589800|2020-05-27 14:30:00|30.75|30.76|30.53|30.56|33719
1590590100|2020-05-27 14:35:00|30.54|30.588|30.46|30.49|46603
1590590400|2020-05-27 14:40:00|30.49|30.51|30.25|30.41|48325
1590590700|2020-05-27 14:45:00|30.42|30.472|30.27|30.28|22500
1590591000|2020-05-27 14:50:00|30.27|30.68|30.27|30.647|39587
1590591300|2020-05-27 14:55:00|30.65|30.81|30.6|30.79|26358
1590591600|2020-05-27 15:00:00|30.782|30.97|30.687|30.97|49632
1590591900|2020-05-27 15:05:00|30.97|31.07|30.84|30.97|95802
1590592200|2020-05-27 15:10:00|30.955|31.025|30.9|30.95|43493
1590592500|2020-05-27 15:15:00|30.94|31.08|30.86|31.075|39611
1590592800|2020-05-27 15:20:00|31.08|31.08|30.84|30.86|31026
1590593100|2020-05-27 15:25:00|30.845|30.97|30.845|30.963|32669
1590593400|2020-05-27 15:30:00|30.98|31.155|30.92|31.14|69790
1590593700|2020-05-27 15:35:00|31.18|31.21|30.99|31|43755
1590594000|2020-05-27 15:40:00|30.99|31|30.71|30.78|40692
1590594300|2020-05-27 15:45:00|30.82|30.95|30.78|30.86|23428
1590594600|2020-05-27 15:50:00|30.88|30.88|30.76|30.83|25589
1590594900|2020-05-27 15:55:00|30.835|30.95|30.76|30.81|31692
1590595200|2020-05-27 16:00:00|30.81|30.82|30.72|30.74|38950
1590595500|2020-05-27 16:05:00|30.74|30.84|30.72|30.8|25327
1590595800|2020-05-27 16:10:00|30.81|30.86|30.74|30.825|27559
1590596100|2020-05-27 16:15:00|30.825|30.83|30.71|30.75|20470
1590596400|2020-05-27 16:20:00|30.76|30.835|30.74|30.74|14456
1590596700|2020-05-27 16:25:00|30.76|30.795|30.74|30.77|23541
1590597000|2020-05-27 16:30:00|30.77|30.775|30.725|30.75|14710
1590597300|2020-05-27 16:35:00|30.75|30.8|30.74|30.74|19948
1590597600|2020-05-27 16:40:00|30.74|30.76|30.71|30.74|11508
1590597900|2020-05-27 16:45:00|30.75|30.92|30.749|30.92|25318
1590598200|2020-05-27 16:50:00|30.91|30.92|30.85|30.92|18321
1590598500|2020-05-27 16:55:00|30.92|30.92|30.77|30.79|15664
1590598800|2020-05-27 17:00:00|30.81|30.825|30.694|30.79|26929
1590599100|2020-05-27 17:05:00|30.79|30.84|30.78|30.8|11545
1590599400|2020-05-27 17:10:00|30.808|30.88|30.8|30.87|18363
1590599700|2020-05-27 17:15:00|30.86|31.03|30.86|31.01|14372
1590600000|2020-05-27 17:20:00|31.04|31.09|30.99|31.03|18358
1590600300|2020-05-27 17:25:00|31.035|31.11|31.03|31.09|22437
1590600600|2020-05-27 17:30:00|31.08|31.1|30.97|31.054|22284
1590600900|2020-05-27 17:35:00|31.08|31.1|31|31.04|36078
1590601200|2020-05-27 17:40:00|31.04|31.04|30.885|30.91|10153
1590601500|2020-05-27 17:45:00|30.92|31.11|30.86|30.89|37158
1590601800|2020-05-27 17:50:00|30.89|30.89|30.72|30.72|19488
1590602100|2020-05-27 17:55:00|30.73|30.77|30.71|30.72|10636
1590602400|2020-05-27 18:00:00|30.72|30.83|30.72|30.81|14464
1590602700|2020-05-27 18:05:00|30.795|30.81|30.74|30.75|23806
1590603000|2020-05-27 18:10:00|30.745|30.77|30.73|30.76|17118
1590603300|2020-05-27 18:15:00|30.755|30.815|30.7|30.806|12085
1590603600|2020-05-27 18:20:00|30.81|30.905|30.81|30.83|11703
1590603900|2020-05-27 18:25:00|30.85|30.87|30.805|30.85|8732
1590604200|2020-05-27 18:30:00|30.86|30.89|30.79|30.84|9209
1590604500|2020-05-27 18:35:00|30.84|30.88|30.82|30.86|14376
1590604800|2020-05-27 18:40:00|30.87|30.89|30.8|30.82|8525
1590605100|2020-05-27 18:45:00|30.83|30.84|30.78|30.82|11412
1590605400|2020-05-27 18:50:00|30.81|30.92|30.81|30.88|13430
1590605700|2020-05-27 18:55:00|30.89|30.94|30.88|30.92|10488
1590606000|2020-05-27 19:00:00|30.92|30.96|30.89|30.91|20141
1590606300|2020-05-27 19:05:00|30.92|31|30.9|30.98|20245
1590606600|2020-05-27 19:10:00|30.98|31.02|30.949|30.98|23033
1590606900|2020-05-27 19:15:00|30.99|30.99|30.88|30.925|17790
1590607200|2020-05-27 19:20:00|30.92|30.935|30.88|30.92|17471
1590607500|2020-05-27 19:25:00|30.93|30.97|30.84|30.84|39694
1590607800|2020-05-27 19:30:00|30.83|30.83|30.7|30.71|45590
1590608100|2020-05-27 19:35:00|30.71|30.75|30.65|30.72|41988
1590608400|2020-05-27 19:40:00|30.725|30.88|30.71|30.88|49763
1590608700|2020-05-27 19:45:00|30.88|30.89|30.79|30.795|50417
1590609000|2020-05-27 19:50:00|30.8|30.84|30.73|30.785|78379
1590609300|2020-05-27 19:55:00|30.79|30.85|30.74|30.85|111394
1590609600|2020-05-27 20:00:00|30.83|30.83|30.83|30.83|0
1590610500|2020-05-27 20:15:00|30.83|30.83|30.83|30.83|0
1590611400|2020-05-27 20:30:00|30.86|30.86|30.86|30.86|0
1590612000|2020-05-27 20:40:00|30.93|30.93|30.86|30.86|0
1590612600|2020-05-27 20:50:00|31.08|31.08|31.08|31.08|0
1590612900|2020-05-27 20:55:00|30.71|30.71|30.71|30.71|0
1590614700|2020-05-27 21:25:00|30.784|30.84|30.784|30.84|0
1590615900|2020-05-27 21:45:00|30.85|30.85|30.85|30.85|0
1590654600|2020-05-28 08:30:00|31.1|31.1|31.1|31.1|0
1590654900|2020-05-28 08:35:00|31.1|31.11|31.1|31.1|0
1590664500|2020-05-28 11:15:00|30.95|30.95|30.95|30.95|0
1590668100|2020-05-28 12:15:00|30.644|30.644|30.61|30.61|0
1590669600|2020-05-28 12:40:00|30.62|30.62|30.6|30.6|0
1590669900|2020-05-28 12:45:00|30.4|30.59|30.38|30.38|0
1590670800|2020-05-28 13:00:00|30.41|30.41|30.41|30.41|0
1590672600|2020-05-28 13:30:00|30.79|30.79|30.3|30.35|68283
1590672900|2020-05-28 13:35:00|30.35|30.52|30.08|30.08|28883
1590673200|2020-05-28 13:40:00|30.11|30.265|30.11|30.21|28578
1590673500|2020-05-28 13:45:00|30.22|30.25|29.91|30.06|79782
1590673800|2020-05-28 13:50:00|30.08|30.36|30.04|30.36|26841
1590674100|2020-05-28 13:55:00|30.37|30.4|30.25|30.31|15337
1590674400|2020-05-28 14:00:00|30.34|30.38|30.225|30.35|15888
1590674700|2020-05-28 14:05:00|30.345|30.45|30.26|30.33|28113
1590675000|2020-05-28 14:10:00|30.33|30.45|30.25|30.255|19410
1590675300|2020-05-28 14:15:00|30.25|30.28|30.08|30.19|12782
1590675600|2020-05-28 14:20:00|30.18|30.22|30.07|30.07|19675
1590675900|2020-05-28 14:25:00|30.08|30.15|30.05|30.097|14521
1590676200|2020-05-28 14:30:00|30.1|30.28|30.1|30.19|22668
1590676500|2020-05-28 14:35:00|30.19|30.21|30.12|30.145|11865
1590676800|2020-05-28 14:40:00|30.16|30.3|30.16|30.23|19091
1590677100|2020-05-28 14:45:00|30.23|30.26|30.04|30.07|22412
1590677400|2020-05-28 14:50:00|30.07|30.13|30.05|30.09|10525
1590677700|2020-05-28 14:55:00|30.107|30.21|30.1|30.171|9949
1590678000|2020-05-28 15:00:00|30.15|30.22|30.11|30.15|15615
1590678300|2020-05-28 15:05:00|30.2|30.28|30.178|30.185|16836
1590678600|2020-05-28 15:10:00|30.185|30.29|30.18|30.26|28109
1590678900|2020-05-28 15:15:00|30.26|30.37|30.26|30.31|12735
1590679200|2020-05-28 15:20:00|30.31|30.35|30.29|30.33|14917
1590679500|2020-05-28 15:25:00|30.33|30.43|30.31|30.38|20540
1590679800|2020-05-28 15:30:00|30.39|30.4|30.32|30.32|13466
1590680100|2020-05-28 15:35:00|30.33|30.395|30.32|30.39|9513
1590680400|2020-05-28 15:40:00|30.38|30.45|30.343|30.44|10670
1590680700|2020-05-28 15:45:00|30.44|30.47|30.38|30.45|13520
1590681000|2020-05-28 15:50:00|30.46|30.5|30.45|30.47|16866
1590681300|2020-05-28 15:55:00|30.49|30.49|30.445|30.47|10826
1590681600|2020-05-28 16:00:00|30.47|30.51|30.41|30.42|8880
1590681900|2020-05-28 16:05:00|30.42|30.49|30.4|30.42|7547
1590682200|2020-05-28 16:10:00|30.41|30.46|30.41|30.45|8232
1590682500|2020-05-28 16:15:00|30.44|30.49|30.4|30.41|12125
1590682800|2020-05-28 16:20:00|30.4|30.47|30.4|30.47|6752
1590683100|2020-05-28 16:25:00|30.49|30.56|30.47|30.56|12992
1590683400|2020-05-28 16:30:00|30.565|30.58|30.44|30.48|12464
1590683700|2020-05-28 16:35:00|30.48|30.52|30.46|30.485|7910
1590684000|2020-05-28 16:40:00|30.49|30.6|30.49|30.6|10193
1590684300|2020-05-28 16:45:00|30.61|30.61|30.54|30.6|10876
1590684600|2020-05-28 16:50:00|30.6|30.62|30.54|30.62|8668
1590684900|2020-05-28 16:55:00|30.62|30.67|30.58|30.62|11522
1590685200|2020-05-28 17:00:00|30.615|30.67|30.58|30.6|8584
1590685500|2020-05-28 17:05:00|30.6|30.63|30.58|30.61|5394
1590685800|2020-05-28 17:10:00|30.61|30.61|30.56|30.58|8608
1590686100|2020-05-28 17:15:00|30.548|30.57|30.48|30.56|7543
1590686400|2020-05-28 17:20:00|30.57|30.61|30.49|30.49|17002
1590686700|2020-05-28 17:25:00|30.49|30.6|30.47|30.6|10432
1590687000|2020-05-28 17:30:00|30.58|30.61|30.54|30.57|18593
1590687300|2020-05-28 17:35:00|30.56|30.565|30.49|30.5|15267
1590687600|2020-05-28 17:40:00|30.49|30.49|30.4|30.4|9910
1590687900|2020-05-28 17:45:00|30.38|30.425|30.37|30.425|5652
1590688200|2020-05-28 17:50:00|30.44|30.44|30.36|30.4|10582
1590688500|2020-05-28 17:55:00|30.4|30.42|30.3|30.32|10177
1590688800|2020-05-28 18:00:00|30.33|30.38|30.325|30.344|8152
1590689100|2020-05-28 18:05:00|30.33|30.4|30.32|30.35|11181
1590689400|2020-05-28 18:10:00|30.35|30.4|30.325|30.4|8397
1590689700|2020-05-28 18:15:00|30.4|30.43|30.39|30.43|8530
1590690000|2020-05-28 18:20:00|30.44|30.48|30.41|30.41|15097
1590690300|2020-05-28 18:25:00|30.41|30.465|30.405|30.44|15137
1590690600|2020-05-28 18:30:00|30.44|30.49|30.41|30.44|11614
1590690900|2020-05-28 18:35:00|30.45|30.5|30.44|30.44|11308
1590691200|2020-05-28 18:40:00|30.44|30.46|30.4|30.43|11200
1590691500|2020-05-28 18:45:00|30.44|30.45|30.39|30.45|6957
1590691800|2020-05-28 18:50:00|30.46|30.47|30.4|30.4|9385
1590692100|2020-05-28 18:55:00|30.41|30.45|30.35|30.37|12605
1590692400|2020-05-28 19:00:00|30.36|30.37|30.3|30.33|12264
1590692700|2020-05-28 19:05:00|30.32|30.33|30.29|30.3|11167
1590693000|2020-05-28 19:10:00|30.3|30.4|30.29|30.37|13902
1590693300|2020-05-28 19:15:00|30.37|30.39|30.19|30.23|16068
1590693600|2020-05-28 19:20:00|30.26|30.3|30.21|30.25|11794
1590693900|2020-05-28 19:25:00|30.25|30.259|30.13|30.155|25325
1590694200|2020-05-28 19:30:00|30.16|30.18|30.09|30.115|41957
1590694500|2020-05-28 19:35:00|30.11|30.15|30.1|30.12|23888
1590694800|2020-05-28 19:40:00|30.11|30.12|30.07|30.08|41232
1590695100|2020-05-28 19:45:00|30.07|30.09|30|30.015|89007
1590695400|2020-05-28 19:50:00|30.01|30.045|29.947|29.955|119459
1590695700|2020-05-28 19:55:00|29.96|30.07|29.95|29.98|95494
1590696000|2020-05-28 20:00:00|29.98|29.99|29.98|29.99|70742
1590696600|2020-05-28 20:10:00|30.247|30.247|29.99|29.99|0
1590696900|2020-05-28 20:15:00|29.99|29.99|29.99|29.99|0
1590699000|2020-05-28 20:50:00|30.001|30.001|30.001|30.001|0
1590699300|2020-05-28 20:55:00|29.99|29.99|29.99|29.99|0
1590700200|2020-05-28 21:10:00|29.99|29.99|29.99|29.99|0
1590701700|2020-05-28 21:35:00|30|30|30|30|0
1590703500|2020-05-28 22:05:00|30|30|30|30|0
1590705300|2020-05-28 22:35:00|30.16|30.16|30.16|30.16|0
1590709500|2020-05-28 23:45:00|30|30|30|30|0
1590739200|2020-05-29 08:00:00|30.01|30.01|30.01|30.01|0
1590741000|2020-05-29 08:30:00|30.33|30.33|30.33|30.33|0
1590748800|2020-05-29 10:40:00|30.3|30.3|30.3|30.3|0
1590753300|2020-05-29 11:55:00|30.16|30.16|30.16|30.16|0
1590753600|2020-05-29 12:00:00|30|30.16|30|30.16|0
1590759000|2020-05-29 13:30:00|30.12|30.12|29.86|29.97|26553
1590759300|2020-05-29 13:35:00|29.98|30.29|29.83|30.25|24456
1590759600|2020-05-29 13:40:00|30.215|30.22|29.97|29.97|12314
1590759900|2020-05-29 13:45:00|29.95|29.975|29.83|29.88|23424
1590760200|2020-05-29 13:50:00|29.85|29.89|29.59|29.69|34461
1590760500|2020-05-29 13:55:00|29.67|29.71|29.51|29.65|20555
1590760800|2020-05-29 14:00:00|29.6|29.65|29.52|29.6|18194
1590761100|2020-05-29 14:05:00|29.63|29.64|29.36|29.45|53690
1590761400|2020-05-29 14:10:00|29.45|29.53|29.38|29.42|34835
1590761700|2020-05-29 14:15:00|29.45|29.49|29.34|29.41|41474
1590762000|2020-05-29 14:20:00|29.415|29.47|29.37|29.38|19505
1590762300|2020-05-29 14:25:00|29.37|29.43|29.26|29.295|24928
1590762600|2020-05-29 14:30:00|29.295|29.359|29.27|29.27|24293
1590762900|2020-05-29 14:35:00|29.275|29.4|29.24|29.385|22903
1590763200|2020-05-29 14:40:00|29.38|29.39|29.18|29.21|26475
1590763500|2020-05-29 14:45:00|29.21|29.23|29.11|29.198|42522
1590763800|2020-05-29 14:50:00|29.19|29.27|29.04|29.07|47105
1590764100|2020-05-29 14:55:00|29.06|29.07|29.02|29.03|21849
1590764400|2020-05-29 15:00:00|29.04|29.08|28.93|29.01|107799
1590764700|2020-05-29 15:05:00|29.02|29.22|29.015|29.21|46710
1590765000|2020-05-29 15:10:00|29.21|29.465|29.21|29.44|25551
1590765300|2020-05-29 15:15:00|29.44|29.575|29.36|29.56|38471
1590765600|2020-05-29 15:20:00|29.577|29.58|29.5|29.53|22245
1590765900|2020-05-29 15:25:00|29.52|29.62|29.5|29.58|19126
1590766200|2020-05-29 15:30:00|29.57|29.59|29.46|29.48|25545
1590766500|2020-05-29 15:35:00|29.51|29.59|29.5|29.57|11525
1590766800|2020-05-29 15:40:00|29.58|29.63|29.48|29.54|14476
1590767100|2020-05-29 15:45:00|29.55|29.74|29.51|29.737|28803
1590767400|2020-05-29 15:50:00|29.73|29.736|29.64|29.65|9442
1590767700|2020-05-29 15:55:00|29.64|29.65|29.58|29.6|5274
1590768000|2020-05-29 16:00:00|29.6|29.67|29.59|29.61|7338
1590768300|2020-05-29 16:05:00|29.62|29.62|29.51|29.52|3675
1590768600|2020-05-29 16:10:00|29.53|29.55|29.46|29.475|13452
1590768900|2020-05-29 16:15:00|29.47|29.478|29.41|29.43|9820
1590769200|2020-05-29 16:20:00|29.42|29.54|29.4|29.5|20077
1590769500|2020-05-29 16:25:00|29.5|29.53|29.47|29.53|4993
1590769800|2020-05-29 16:30:00|29.52|29.524|29.46|29.49|3853
1590770100|2020-05-29 16:35:00|29.478|29.52|29.45|29.49|3000
1590770400|2020-05-29 16:40:00|29.5|29.5|29.413|29.465|12744
1590770700|2020-05-29 16:45:00|29.44|29.46|29.42|29.42|5666
1590771000|2020-05-29 16:50:00|29.44|29.44|29.35|29.38|8532
1590771300|2020-05-29 16:55:00|29.4|29.62|29.39|29.58|22477
1590771600|2020-05-29 17:00:00|29.57|29.62|29.54|29.56|15182
1590771900|2020-05-29 17:05:00|29.56|29.61|29.54|29.573|9477
1590772200|2020-05-29 17:10:00|29.57|29.69|29.55|29.69|13832
1590772500|2020-05-29 17:15:00|29.69|29.73|29.646|29.67|9753
1590772800|2020-05-29 17:20:00|29.68|29.74|29.67|29.68|9459
1590773100|2020-05-29 17:25:00|29.7|29.765|29.698|29.74|7087
1590773400|2020-05-29 17:30:00|29.75|29.836|29.75|29.8|13606
1590773700|2020-05-29 17:35:00|29.79|29.81|29.75|29.81|7502
1590774000|2020-05-29 17:40:00|29.81|29.85|29.76|29.76|9218
1590774300|2020-05-29 17:45:00|29.76|29.85|29.735|29.85|9726
1590774600|2020-05-29 17:50:00|29.84|29.88|29.83|29.88|15587
1590774900|2020-05-29 17:55:00|29.9|29.97|29.89|29.94|16927
1590775200|2020-05-29 18:00:00|29.95|29.95|29.78|29.78|7947
1590775500|2020-05-29 18:05:00|29.77|29.845|29.754|29.815|15700
1590775800|2020-05-29 18:10:00|29.83|29.83|29.73|29.73|6761
1590776100|2020-05-29 18:15:00|29.72|29.73|29.67|29.73|10901
1590776400|2020-05-29 18:20:00|29.74|29.77|29.69|29.7|19278
1590776700|2020-05-29 18:25:00|29.69|29.8|29.69|29.76|6951
1590777000|2020-05-29 18:30:00|29.77|29.84|29.71|29.84|9316
1590777300|2020-05-29 18:35:00|29.85|29.89|29.85|29.88|10471
1590777600|2020-05-29 18:40:00|29.91|30|29.91|29.975|23376
1590777900|2020-05-29 18:45:00|29.97|30.07|29.97|30.01|27584
1590778200|2020-05-29 18:50:00|30|30|29.75|29.85|29550
1590778500|2020-05-29 18:55:00|29.85|30.033|29.764|30.033|19722
1590778800|2020-05-29 19:00:00|30.04|30.395|30.04|30.385|58609
1590779100|2020-05-29 19:05:00|30.38|30.63|30.38|30.56|96309
1590779400|2020-05-29 19:10:00|30.53|30.57|30.42|30.5|27630
1590779700|2020-05-29 19:15:00|30.47|30.59|30.36|30.59|40367
1590780000|2020-05-29 19:20:00|30.58|30.695|30.56|30.69|48632
1590780300|2020-05-29 19:25:00|30.69|30.72|30.63|30.71|56911
1590780600|2020-05-29 19:30:00|30.7|30.87|30.7|30.835|50224
1590780900|2020-05-29 19:35:00|30.83|30.9|30.798|30.81|36915
1590781200|2020-05-29 19:40:00|30.815|30.85|30.78|30.82|62743
1590781500|2020-05-29 19:45:00|30.76|30.81|30.52|30.52|39239
1590781800|2020-05-29 19:50:00|30.53|30.67|30.53|30.67|57859
1590782100|2020-05-29 19:55:00|30.69|30.83|30.65|30.79|129952
1590782400|2020-05-29 20:00:00|30.77|30.77|30.77|30.77|0
1590782700|2020-05-29 20:05:00|30.77|30.77|30.7|30.7|0
1590783000|2020-05-29 20:10:00|30.95|30.95|30.95|30.95|0
1590783300|2020-05-29 20:15:00|30.77|30.77|30.77|30.77|0
1590783600|2020-05-29 20:20:00|30.77|30.77|30.77|30.77|0
1590783900|2020-05-29 20:25:00|30.72|30.72|30.65|30.66|0
1590784200|2020-05-29 20:30:00|30.59|30.59|30.54|30.54|0
1590784500|2020-05-29 20:35:00|30.55|30.56|30.55|30.55|0
1590784800|2020-05-29 20:40:00|30.31|30.34|30.31|30.34|0
1590786000|2020-05-29 21:00:00|30.39|30.39|30.39|30.39|0
1590786300|2020-05-29 21:05:00|30.56|30.56|30.56|30.56|0
1590789900|2020-05-29 22:05:00|30.49|30.49|30.49|30.49|0
1590790800|2020-05-29 22:20:00|30.66|30.66|30.66|30.66|0
1590793500|2020-05-29 23:05:00|30.52|30.52|30.52|30.52|0
1590794400|2020-05-29 23:20:00|30.5|30.5|30.5|30.5|0
1590795900|2020-05-29 23:45:00|30.5|30.5|30.5|30.5|0
1590796500|2020-05-29 23:55:00|30.55|30.55|30.55|30.55|0
1590998400|2020-06-01 08:00:00|30.55|30.55|30.55|30.55|0
1591005300|2020-06-01 09:55:00|30.25|30.25|30.25|30.25|0
1591006200|2020-06-01 10:10:00|30.45|30.45|30.45|30.45|0
1591007100|2020-06-01 10:25:00|30.59|30.59|30.59|30.59|0
1591008600|2020-06-01 10:50:00|30.59|30.59|30.59|30.59|0
1591010700|2020-06-01 11:25:00|30.66|30.66|30.66|30.66|0
1591012500|2020-06-01 11:55:00|30.58|30.58|30.58|30.58|0
1591012800|2020-06-01 12:00:00|30.68|30.68|30.68|30.68|0
1591015500|2020-06-01 12:45:00|30.65|30.65|30.65|30.65|0
1591015800|2020-06-01 12:50:00|30.64|30.65|30.64|30.64|0
1591016700|2020-06-01 13:05:00|30.58|30.58|30.56|30.56|0
1591017000|2020-06-01 13:10:00|30.55|30.55|30.55|30.55|0
1591018200|2020-06-01 13:30:00|30.54|30.95|30.37|30.93|47063
1591018500|2020-06-01 13:35:00|30.895|30.92|30.6|30.704|34293
1591018800|2020-06-01 13:40:00|30.74|30.825|30.55|30.62|27304
1591019100|2020-06-01 13:45:00|30.56|30.6|30.44|30.45|27667
1591019400|2020-06-01 13:50:00|30.45|30.56|30.32|30.37|35997
1591019700|2020-06-01 13:55:00|30.37|30.46|30.26|30.365|26095
1591020000|2020-06-01 14:00:00|30.38|30.46|30.31|30.42|18610
1591020300|2020-06-01 14:05:00|30.46|30.59|30.46|30.55|13573
1591020600|2020-06-01 14:10:00|30.569|30.61|30.51|30.575|27754
1591020900|2020-06-01 14:15:00|30.56|30.57|30.5|30.52|13927
1591021200|2020-06-01 14:20:00|30.525|30.65|30.52|30.6|62013
1591021500|2020-06-01 14:25:00|30.6|30.64|30.58|30.64|30490
1591021800|2020-06-01 14:30:00|30.64|30.65|30.6|30.63|16257
1591022100|2020-06-01 14:35:00|30.62|30.84|30.59|30.84|57527
1591022400|2020-06-01 14:40:00|30.84|30.89|30.76|30.775|32273
1591022700|2020-06-01 14:45:00|30.78|30.895|30.76|30.895|19231
1591023000|2020-06-01 14:50:00|30.866|30.93|30.866|30.9|33566
1591023300|2020-06-01 14:55:00|30.89|30.97|30.875|30.97|30285
1591023600|2020-06-01 15:00:00|30.96|30.97|30.73|30.73|41565
1591023900|2020-06-01 15:05:00|30.733|30.85|30.71|30.73|17287
1591024200|2020-06-01 15:10:00|30.729|30.8|30.6|30.7|20979
1591024500|2020-06-01 15:15:00|30.68|30.68|30.57|30.59|12440
1591024800|2020-06-01 15:20:00|30.6|30.6|30.43|30.5|25864
1591025100|2020-06-01 15:25:00|30.49|30.5|30.3|30.3|23233
1591025400|2020-06-01 15:30:00|30.305|30.49|30.26|30.44|26545
1591025700|2020-06-01 15:35:00|30.41|30.445|30.35|30.395|35058
1591026000|2020-06-01 15:40:00|30.38|30.45|30.357|30.44|20243
1591026300|2020-06-01 15:45:00|30.42|30.52|30.37|30.52|8945
1591026600|2020-06-01 15:50:00|30.52|30.54|30.38|30.39|14940
1591026900|2020-06-01 15:55:00|30.39|30.49|30.39|30.48|4843
1591027200|2020-06-01 16:00:00|30.49|30.54|30.47|30.52|5830
1591027500|2020-06-01 16:05:00|30.5|30.56|30.46|30.5|30077
1591027800|2020-06-01 16:10:00|30.5|30.53|30.49|30.52|19867
1591028100|2020-06-01 16:15:00|30.53|30.8|30.52|30.73|84594
1591028400|2020-06-01 16:20:00|30.68|30.72|30.66|30.72|10120
1591028700|2020-06-01 16:25:00|30.71|30.8|30.69|30.74|17075
1591029000|2020-06-01 16:30:00|30.75|30.79|30.74|30.77|7949
1591029300|2020-06-01 16:35:00|30.76|30.76|30.7|30.719|6953
1591029600|2020-06-01 16:40:00|30.72|30.76|30.7|30.76|10714
1591029900|2020-06-01 16:45:00|30.765|30.77|30.74|30.76|8393
1591030200|2020-06-01 16:50:00|30.765|30.825|30.76|30.81|9513
1591030500|2020-06-01 16:55:00|30.79|30.79|30.75|30.771|3091
1591030800|2020-06-01 17:00:00|30.79|30.81|30.78|30.8|13033
1591031100|2020-06-01 17:05:00|30.805|30.86|30.805|30.83|13058
1591031400|2020-06-01 17:10:00|30.81|30.86|30.81|30.84|5967
1591031700|2020-06-01 17:15:00|30.83|30.87|30.83|30.86|6706
1591032000|2020-06-01 17:20:00|30.855|30.92|30.855|30.895|16967
1591032300|2020-06-01 17:25:00|30.9|30.92|30.9|30.9|5650
1591032600|2020-06-01 17:30:00|30.895|30.91|30.86|30.91|7017
1591032900|2020-06-01 17:35:00|30.92|30.93|30.903|30.91|4949
1591033200|2020-06-01 17:40:00|30.9|30.92|30.898|30.9|4480
1591033500|2020-06-01 17:45:00|30.89|30.905|30.87|30.89|5554
1591033800|2020-06-01 17:50:00|30.88|30.92|30.88|30.92|5882
1591034100|2020-06-01 17:55:00|30.93|30.97|30.93|30.96|12100
1591034400|2020-06-01 18:00:00|30.97|30.985|30.96|30.97|11272
1591034700|2020-06-01 18:05:00|30.97|31|30.91|30.91|21788
1591035000|2020-06-01 18:10:00|30.9|30.93|30.82|30.88|18597
1591035300|2020-06-01 18:15:00|30.87|30.87|30.83|30.867|10272
1591035600|2020-06-01 18:20:00|30.86|30.94|30.807|30.807|27872
1591035900|2020-06-01 18:25:00|30.81|30.81|30.77|30.8|6188
1591036200|2020-06-01 18:30:00|30.8|30.87|30.8|30.83|5373
1591036500|2020-06-01 18:35:00|30.83|30.845|30.76|30.76|7224
1591036800|2020-06-01 18:40:00|30.75|30.77|30.73|30.74|9353
1591037100|2020-06-01 18:45:00|30.72|30.785|30.72|30.785|7565
1591037400|2020-06-01 18:50:00|30.78|30.8|30.751|30.751|8883
1591037700|2020-06-01 18:55:00|30.76|30.795|30.76|30.784|8600
1591038000|2020-06-01 19:00:00|30.78|30.87|30.78|30.84|30784
1591038300|2020-06-01 19:05:00|30.84|30.84|30.8|30.83|5572
1591038600|2020-06-01 19:10:00|30.84|30.84|30.81|30.825|6215
1591038900|2020-06-01 19:15:00|30.81|30.89|30.77|30.89|9542
1591039200|2020-06-01 19:20:00|30.88|30.89|30.85|30.87|6848
1591039500|2020-06-01 19:25:00|30.87|30.89|30.87|30.89|7311
1591039800|2020-06-01 19:30:00|30.9|30.99|30.89|30.97|23299
1591040100|2020-06-01 19:35:00|30.97|30.99|30.915|30.92|10360
1591040400|2020-06-01 19:40:00|30.91|30.925|30.86|30.875|16670
1591040700|2020-06-01 19:45:00|30.87|30.92|30.83|30.89|18955
1591041000|2020-06-01 19:50:00|30.88|30.88|30.79|30.82|36943
1591041300|2020-06-01 19:55:00|30.81|30.87|30.76|30.76|75136
1591041600|2020-06-01 20:00:00|30.76|30.77|30.76|30.77|0
1591041900|2020-06-01 20:05:00|30.83|30.83|30.83|30.83|0
1591042200|2020-06-01 20:10:00|30.76|30.76|30.76|30.76|0
1591050300|2020-06-01 22:25:00|30.8|30.8|30.8|30.8|0
1591050900|2020-06-01 22:35:00|30.8|30.8|30.8|30.8|0
1591051800|2020-06-01 22:50:00|30.76|30.76|30.76|30.76|0
1591053000|2020-06-01 23:10:00|30.5|30.5|30.5|30.5|0
1591053900|2020-06-01 23:25:00|30.5|30.5|30.5|30.5|0
1591094700|2020-06-02 10:45:00|30.99|30.99|30.99|30.99|0
1591096500|2020-06-02 11:15:00|30.99|30.99|30.99|30.99|0
1591102500|2020-06-02 12:55:00|30.98|30.99|30.98|30.99|0
1591104600|2020-06-02 13:30:00|30.88|31.04|30.73|31.04|37360
1591104900|2020-06-02 13:35:00|31.01|31.12|30.81|31.079|36611
1591105200|2020-06-02 13:40:00|31.08|31.375|31.075|31.309|71616
1591105500|2020-06-02 13:45:00|31.31|31.33|31.14|31.18|37728
1591105800|2020-06-02 13:50:00|31.17|31.55|31.11|31.49|43796
1591106100|2020-06-02 13:55:00|31.49|31.63|31.49|31.57|39873
1591106400|2020-06-02 14:00:00|31.599|31.65|31.39|31.427|26219
1591106700|2020-06-02 14:05:00|31.44|31.68|31.44|31.66|27143
1591107000|2020-06-02 14:10:00|31.67|31.91|31.64|31.875|40021
1591107300|2020-06-02 14:15:00|31.867|31.867|31.671|31.72|38679
1591107600|2020-06-02 14:20:00|31.723|31.78|31.69|31.78|35310
1591107900|2020-06-02 14:25:00|31.795|31.827|31.7|31.72|34888
1591108200|2020-06-02 14:30:00|31.74|31.75|31.54|31.565|30640
1591108500|2020-06-02 14:35:00|31.56|31.69|31.545|31.69|13795
1591108800|2020-06-02 14:40:00|31.67|31.69|31.36|31.36|27502
1591109100|2020-06-02 14:45:00|31.39|31.43|31.23|31.23|24737
1591109400|2020-06-02 14:50:00|31.2|31.26|31.17|31.25|14768
1591109700|2020-06-02 14:55:00|31.25|31.34|31.21|31.28|16023
1591110000|2020-06-02 15:00:00|31.29|31.36|31.22|31.3|15700
1591110300|2020-06-02 15:05:00|31.29|31.31|31.11|31.15|12258
1591110600|2020-06-02 15:10:00|31.16|31.22|31.14|31.18|13958
1591110900|2020-06-02 15:15:00|31.155|31.29|31.155|31.265|18700
1591111200|2020-06-02 15:20:00|31.25|31.42|31.25|31.42|49124
1591111500|2020-06-02 15:25:00|31.44|31.54|31.415|31.44|31771
1591111800|2020-06-02 15:30:00|31.44|31.52|31.4|31.43|10541
1591112100|2020-06-02 15:35:00|31.45|31.49|31.41|31.46|6139
1591112400|2020-06-02 15:40:00|31.44|31.44|31.38|31.38|9713
1591112700|2020-06-02 15:45:00|31.4|31.46|31.35|31.44|13936
1591113000|2020-06-02 15:50:00|31.425|31.44|31.37|31.42|9461
1591113300|2020-06-02 15:55:00|31.41|31.42|31.34|31.37|18533
1591113600|2020-06-02 16:00:00|31.38|31.43|31.37|31.4|9176
1591113900|2020-06-02 16:05:00|31.42|31.52|31.405|31.46|12292
1591114200|2020-06-02 16:10:00|31.47|31.48|31.44|31.48|6795
1591114500|2020-06-02 16:15:00|31.49|31.53|31.485|31.53|10512
1591114800|2020-06-02 16:20:00|31.54|31.58|31.53|31.55|12612
1591115100|2020-06-02 16:25:00|31.55|31.62|31.51|31.54|15939
1591115400|2020-06-02 16:30:00|31.545|31.57|31.5|31.5|7118
1591115700|2020-06-02 16:35:00|31.52|31.545|31.5|31.51|6601
1591116000|2020-06-02 16:40:00|31.505|31.54|31.479|31.53|14647
1591116300|2020-06-02 16:45:00|31.525|31.565|31.525|31.565|7345
1591116600|2020-06-02 16:50:00|31.56|31.705|31.55|31.705|13667
1591116900|2020-06-02 16:55:00|31.71|31.78|31.71|31.78|18086
1591117200|2020-06-02 17:00:00|31.79|31.82|31.73|31.75|17569
1591117500|2020-06-02 17:05:00|31.75|31.78|31.73|31.77|14002
1591117800|2020-06-02 17:10:00|31.77|31.79|31.76|31.78|6185
1591118100|2020-06-02 17:15:00|31.76|31.82|31.735|31.78|9477
1591118400|2020-06-02 17:20:00|31.78|31.78|31.67|31.67|8587
1591118700|2020-06-02 17:25:00|31.68|31.7|31.62|31.66|6263
1591119000|2020-06-02 17:30:00|31.65|31.67|31.62|31.65|6884
1591119300|2020-06-02 17:35:00|31.66|31.7|31.66|31.68|7360
1591119600|2020-06-02 17:40:00|31.7|31.765|31.664|31.73|9915
1591119900|2020-06-02 17:45:00|31.76|31.77|31.69|31.71|5964
1591120200|2020-06-02 17:50:00|31.7|31.715|31.68|31.7|5601
1591120500|2020-06-02 17:55:00|31.71|31.835|31.71|31.82|16306
1591120800|2020-06-02 18:00:00|31.82|31.84|31.8|31.8|20575
1591121100|2020-06-02 18:05:00|31.79|31.84|31.76|31.84|9350
1591121400|2020-06-02 18:10:00|31.84|31.9|31.84|31.9|9613
1591121700|2020-06-02 18:15:00|31.89|31.9|31.86|31.9|4225
1591122000|2020-06-02 18:20:00|31.885|31.89|31.82|31.83|8441
1591122300|2020-06-02 18:25:00|31.83|31.85|31.77|31.805|10469
1591122600|2020-06-02 18:30:00|31.808|31.808|31.685|31.685|7226
1591122900|2020-06-02 18:35:00|31.69|31.73|31.68|31.7|10693
1591123200|2020-06-02 18:40:00|31.72|31.76|31.71|31.743|8462
1591123500|2020-06-02 18:45:00|31.745|31.84|31.73|31.82|14772
1591123800|2020-06-02 18:50:00|31.83|31.83|31.78|31.79|3987
1591124100|2020-06-02 18:55:00|31.8|31.85|31.788|31.8|16514
1591124400|2020-06-02 19:00:00|31.79|31.8|31.7|31.71|7975
1591124700|2020-06-02 19:05:00|31.7|31.74|31.68|31.68|8580
1591125000|2020-06-02 19:10:00|31.68|31.73|31.65|31.67|7434
1591125300|2020-06-02 19:15:00|31.67|31.77|31.63|31.73|28889
1591125600|2020-06-02 19:20:00|31.75|31.76|31.67|31.69|10015
1591125900|2020-06-02 19:25:00|31.69|31.72|31.65|31.71|15550
1591126200|2020-06-02 19:30:00|31.71|31.735|31.7|31.729|17372
1591126500|2020-06-02 19:35:00|31.725|31.735|31.64|31.65|24384
1591126800|2020-06-02 19:40:00|31.65|31.65|31.55|31.57|38586
1591127100|2020-06-02 19:45:00|31.59|31.59|31.49|31.56|42540
1591127400|2020-06-02 19:50:00|31.59|31.63|31.56|31.59|53463
1591127700|2020-06-02 19:55:00|31.58|31.7|31.58|31.68|75294
1591128000|2020-06-02 20:00:00|31.66|31.66|31.66|31.66|0
1591128900|2020-06-02 20:15:00|31.66|31.66|31.66|31.66|0
1591129800|2020-06-02 20:30:00|31.66|31.66|31.66|31.66|0
1591131000|2020-06-02 20:50:00|31.66|31.66|31.66|31.66|0
1591132200|2020-06-02 21:10:00|31.77|31.77|31.77|31.77|0
1591140600|2020-06-02 23:30:00|31.89|31.89|31.89|31.89|0
1591181400|2020-06-03 10:50:00|31.9|31.9|31.9|31.9|0
1591185300|2020-06-03 11:55:00|31.95|31.95|31.95|31.95|0
1591185600|2020-06-03 12:00:00|31.972|31.972|31.95|31.95|0
1591186200|2020-06-03 12:10:00|31.95|31.95|31.95|31.95|0
1591187400|2020-06-03 12:30:00|31.91|31.91|31.91|31.91|0
1591187700|2020-06-03 12:35:00|31.91|31.91|31.91|31.91|0
1591188000|2020-06-03 12:40:00|31.94|31.95|31.94|31.95|0
1591188300|2020-06-03 12:45:00|31.98|31.98|31.9|31.9|0
1591189200|2020-06-03 13:00:00|31.98|31.98|31.98|31.98|0
1591189800|2020-06-03 13:10:00|31.99|31.99|31.99|31.99|0
1591191000|2020-06-03 13:30:00|32.04|32.54|32.03|32.505|70291
1591191300|2020-06-03 13:35:00|32.51|32.65|32.3|32.45|39162
1591191600|2020-06-03 13:40:00|32.465|32.85|32.45|32.69|69496
1591191900|2020-06-03 13:45:00|32.71|32.95|32.71|32.835|52256
1591192200|2020-06-03 13:50:00|32.835|32.97|32.8|32.89|52990
1591192500|2020-06-03 13:55:00|32.85|32.99|32.82|32.94|19558
1591192800|2020-06-03 14:00:00|32.937|33.13|32.937|33.13|71375
1591193100|2020-06-03 14:05:00|33.11|33.15|32.97|32.97|37092
1591193400|2020-06-03 14:10:00|32.95|32.95|32.74|32.83|21678
1591193700|2020-06-03 14:15:00|32.87|33.01|32.87|32.965|12516
1591194000|2020-06-03 14:20:00|32.975|33|32.888|32.96|15864
1591194300|2020-06-03 14:25:00|32.91|32.965|32.89|32.94|14738
1591194600|2020-06-03 14:30:00|32.92|32.93|32.81|32.82|10835
1591194900|2020-06-03 14:35:00|32.84|32.94|32.81|32.92|12396
1591195200|2020-06-03 14:40:00|32.89|32.99|32.88|32.99|15792
1591195500|2020-06-03 14:45:00|32.98|33.03|32.77|32.88|21579
1591195800|2020-06-03 14:50:00|32.9|33.03|32.89|32.98|25881
1591196100|2020-06-03 14:55:00|33|33.03|32.88|32.9|12708
1591196400|2020-06-03 15:00:00|32.88|32.98|32.84|32.89|28032
1591196700|2020-06-03 15:05:00|32.86|32.95|32.81|32.815|14389
1591197000|2020-06-03 15:10:00|32.8|32.87|32.762|32.82|15448
1591197300|2020-06-03 15:15:00|32.82|32.87|32.807|32.84|8180
1591197600|2020-06-03 15:20:00|32.85|32.86|32.73|32.73|28784
1591197900|2020-06-03 15:25:00|32.73|32.76|32.6|32.61|24995
1591198200|2020-06-03 15:30:00|32.61|32.61|32.41|32.522|28052
1591198500|2020-06-03 15:35:00|32.505|32.63|32.505|32.63|17519
1591198800|2020-06-03 15:40:00|32.625|32.63|32.46|32.525|13622
1591199100|2020-06-03 15:45:00|32.515|32.55|32.49|32.53|8438
1591199400|2020-06-03 15:50:00|32.52|32.53|32.42|32.42|12476
1591199700|2020-06-03 15:55:00|32.41|32.51|32.41|32.46|11687
1591200000|2020-06-03 16:00:00|32.46|32.5|32.41|32.47|7347
1591200300|2020-06-03 16:05:00|32.48|32.75|32.43|32.44|22079
1591200600|2020-06-03 16:10:00|32.44|32.46|32.39|32.41|8901
1591200900|2020-06-03 16:15:00|32.43|32.43|32.36|32.37|5125
1591201200|2020-06-03 16:20:00|32.37|32.37|32.27|32.27|12997
1591201500|2020-06-03 16:25:00|32.28|32.31|32.18|32.24|20616
1591201800|2020-06-03 16:30:00|32.26|32.27|32.223|32.23|5461
1591202100|2020-06-03 16:35:00|32.19|32.19|32.12|32.17|9371
1591202400|2020-06-03 16:40:00|32.18|32.27|32.18|32.22|10880
1591202700|2020-06-03 16:45:00|32.25|32.29|32.2|32.29|7673
1591203000|2020-06-03 16:50:00|32.29|32.35|32.26|32.3|15603
1591203300|2020-06-03 16:55:00|32.32|32.46|32.32|32.39|9577
1591203600|2020-06-03 17:00:00|32.4|32.42|32.36|32.37|7522
1591203900|2020-06-03 17:05:00|32.415|32.47|32.37|32.45|9735
1591204200|2020-06-03 17:10:00|32.475|32.52|32.46|32.47|8171
1591204500|2020-06-03 17:15:00|32.47|32.55|32.47|32.55|8124
1591204800|2020-06-03 17:20:00|32.54|32.57|32.524|32.55|8318
1591205100|2020-06-03 17:25:00|32.55|32.591|32.54|32.57|8139
1591205400|2020-06-03 17:30:00|32.57|32.575|32.53|32.555|8407
1591205700|2020-06-03 17:35:00|32.555|32.565|32.54|32.55|10664
1591206000|2020-06-03 17:40:00|32.55|32.58|32.54|32.56|9276
1591206300|2020-06-03 17:45:00|32.57|32.63|32.55|32.59|13501
1591206600|2020-06-03 17:50:00|32.57|32.71|32.57|32.71|9683
1591206900|2020-06-03 17:55:00|32.71|32.77|32.7|32.77|14874
1591207200|2020-06-03 18:00:00|32.78|32.9|32.78|32.84|42594
1591207500|2020-06-03 18:05:00|32.84|32.94|32.84|32.9|29319
1591207800|2020-06-03 18:10:00|32.895|32.925|32.89|32.9|13225
1591208100|2020-06-03 18:15:00|32.9|33|32.89|33|29521
1591208400|2020-06-03 18:20:00|32.99|33.06|32.985|33.015|22621
1591208700|2020-06-03 18:25:00|33.03|33.07|32.953|32.995|17289
1591209000|2020-06-03 18:30:00|32.99|33.01|32.93|32.98|34968
1591209300|2020-06-03 18:35:00|32.98|33.02|32.98|33|7171
1591209600|2020-06-03 18:40:00|33|33.04|32.99|33.02|13538
1591209900|2020-06-03 18:45:00|33.02|33.02|33|33|12047
1591210200|2020-06-03 18:50:00|33.01|33.03|32.95|33|21360
1591210500|2020-06-03 18:55:00|32.99|33.09|32.96|33.005|31758
1591210800|2020-06-03 19:00:00|33|33.02|32.945|33.02|25607
1591211100|2020-06-03 19:05:00|33.025|33.13|33.02|33.13|12942
1591211400|2020-06-03 19:10:00|33.13|33.15|33.12|33.146|9073
1591211700|2020-06-03 19:15:00|33.14|33.17|33.11|33.13|18117
1591212000|2020-06-03 19:20:00|33.13|33.13|33.07|33.08|17033
1591212300|2020-06-03 19:25:00|33.073|33.12|33.07|33.105|28237
1591212600|2020-06-03 19:30:00|33.1|33.14|33.06|33.12|26567
1591212900|2020-06-03 19:35:00|33.125|33.185|33.1|33.11|27405
1591213200|2020-06-03 19:40:00|33.11|33.12|33.09|33.095|24183
1591213500|2020-06-03 19:45:00|33.085|33.085|32.985|33.05|38076
1591213800|2020-06-03 19:50:00|33.05|33.05|33|33|53962
1591214100|2020-06-03 19:55:00|33|33.03|32.98|32.98|76914
1591214400|2020-06-03 20:00:00|32.98|32.98|32.94|32.94|0
1591214700|2020-06-03 20:05:00|32.98|32.98|32.98|32.98|0
1591215000|2020-06-03 20:10:00|32.823|32.823|32.823|32.823|0
1591217700|2020-06-03 20:55:00|32.94|32.94|32.93|32.93|0
1591218000|2020-06-03 21:00:00|32.93|32.93|32.93|32.93|0
1591219800|2020-06-03 21:30:00|32.93|32.93|32.93|32.93|0
1591220700|2020-06-03 21:45:00|32.93|32.93|32.93|32.93|0
1591225500|2020-06-03 23:05:00|32.92|32.92|32.92|32.92|0
1591227000|2020-06-03 23:30:00|32.93|32.93|32.93|32.93|0
1591258500|2020-06-04 08:15:00|33.16|33.16|33.16|33.16|0
1591260600|2020-06-04 08:50:00|33.16|33.16|33.16|33.16|0
1591262400|2020-06-04 09:20:00|33.03|33.03|33.03|33.03|0
1591266600|2020-06-04 10:30:00|32.75|32.75|32.75|32.75|0
1591267800|2020-06-04 10:50:00|32.9|32.95|32.9|32.95|0
1591272300|2020-06-04 12:05:00|32.97|32.97|32.97|32.97|0
1591272900|2020-06-04 12:15:00|32.5|32.5|32.5|32.5|0
1591273800|2020-06-04 12:30:00|32.51|32.51|32.51|32.51|0
1591275600|2020-06-04 13:00:00|32.52|32.52|32.52|32.52|0
1591275900|2020-06-04 13:05:00|32.87|32.87|32.87|32.87|0
1591276200|2020-06-04 13:10:00|32.54|32.54|32.5|32.5|0
1591277400|2020-06-04 13:30:00|32.87|33.2|32.76|32.89|42796
1591277700|2020-06-04 13:35:00|32.98|33.163|32.913|33.12|23533
1591278000|2020-06-04 13:40:00|33.1|33.145|33.06|33.12|22286
1591278300|2020-06-04 13:45:00|33.15|33.15|32.93|33.08|13987
1591278600|2020-06-04 13:50:00|33.09|33.41|33.06|33.38|31160
1591278900|2020-06-04 13:55:00|33.402|33.44|33.3|33.34|18746
1591279200|2020-06-04 14:00:00|33.289|33.57|33.24|33.56|76877
1591279500|2020-06-04 14:05:00|33.56|33.83|33.56|33.78|47222
1591279800|2020-06-04 14:10:00|33.77|33.86|33.763|33.81|43036
1591280100|2020-06-04 14:15:00|33.8|34.03|33.8|34.01|31460
1591280400|2020-06-04 14:20:00|34.02|34.24|34.02|34.14|44209
1591280700|2020-06-04 14:25:00|34.13|34.22|34.03|34.22|25489
1591281000|2020-06-04 14:30:00|34.235|34.26|34.155|34.25|17877
1591281300|2020-06-04 14:35:00|34.23|34.25|34.17|34.2|43134
1591281600|2020-06-04 14:40:00|34.22|34.22|34.15|34.21|19104
1591281900|2020-06-04 14:45:00|34.22|34.3|34.111|34.22|20908
1591282200|2020-06-04 14:50:00|34.22|34.37|34.216|34.35|21688
1591282500|2020-06-04 14:55:00|34.337|34.49|34.332|34.43|39026
1591282800|2020-06-04 15:00:00|34.45|34.45|34.31|34.45|26093
1591283100|2020-06-04 15:05:00|34.45|34.46|34.195|34.22|15004
1591283400|2020-06-04 15:10:00|34.22|34.26|34.06|34.065|33635
1591283700|2020-06-04 15:15:00|34.06|34.06|33.75|33.81|39729
1591284000|2020-06-04 15:20:00|33.8|34.024|33.79|33.79|18403
1591284300|2020-06-04 15:25:00|33.77|33.775|33.51|33.635|39536
1591284600|2020-06-04 15:30:00|33.56|33.64|33.45|33.5|31034
1591284900|2020-06-04 15:35:00|33.51|33.66|33.5|33.62|18408
1591285200|2020-06-04 15:40:00|33.64|33.64|33.43|33.49|12517
1591285500|2020-06-04 15:45:00|33.515|33.54|33.47|33.51|9816
1591285800|2020-06-04 15:50:00|33.53|33.61|33.52|33.59|8813
1591286100|2020-06-04 15:55:00|33.61|33.645|33.515|33.57|8773
1591286400|2020-06-04 16:00:00|33.58|33.625|33.55|33.58|6730
1591286700|2020-06-04 16:05:00|33.585|33.59|33.5|33.59|9919
1591287000|2020-06-04 16:10:00|33.575|33.62|33.55|33.561|6174
1591287300|2020-06-04 16:15:00|33.52|33.6|33.52|33.59|6029
1591287600|2020-06-04 16:20:00|33.6|33.6|33.45|33.45|11192
1591287900|2020-06-04 16:25:00|33.43|33.43|33.3|33.303|12539
1591288200|2020-06-04 16:30:00|33.31|33.31|33.13|33.235|24775
1591288500|2020-06-04 16:35:00|33.24|33.26|33.21|33.21|7420
1591288800|2020-06-04 16:40:00|33.23|33.32|33.23|33.32|10300
1591289100|2020-06-04 16:45:00|33.28|33.3|33.28|33.28|5246
1591289400|2020-06-04 16:50:00|33.27|33.33|33.23|33.33|15787
1591289700|2020-06-04 16:55:00|33.33|33.44|33.31|33.39|9685
1591290000|2020-06-04 17:00:00|33.38|33.39|33.34|33.34|5465
1591290300|2020-06-04 17:05:00|33.299|33.38|33.285|33.37|10200
1591290600|2020-06-04 17:10:00|33.36|33.36|33.345|33.35|8189
1591290900|2020-06-04 17:15:00|33.34|33.35|33.25|33.25|10221
1591291200|2020-06-04 17:20:00|33.26|33.39|33.26|33.335|13316
1591291500|2020-06-04 17:25:00|33.35|33.38|33.33|33.36|7919
1591291800|2020-06-04 17:30:00|33.35|33.42|33.35|33.38|7109
1591292100|2020-06-04 17:35:00|33.389|33.41|33.33|33.41|8807
1591292400|2020-06-04 17:40:00|33.42|33.5|33.39|33.49|11020
1591292700|2020-06-04 17:45:00|33.48|33.48|33.36|33.405|6721
1591293000|2020-06-04 17:50:00|33.4|33.43|33.35|33.4|10278
1591293300|2020-06-04 17:55:00|33.36|33.39|33.35|33.38|7675
1591293600|2020-06-04 18:00:00|33.38|33.39|33.365|33.38|9157
1591293900|2020-06-04 18:05:00|33.36|33.39|33.28|33.39|12352
1591294200|2020-06-04 18:10:00|33.4|33.42|33.33|33.4|12064
1591294500|2020-06-04 18:15:00|33.4|33.49|33.38|33.48|16618
1591294800|2020-06-04 18:20:00|33.48|33.53|33.46|33.49|10368
1591295100|2020-06-04 18:25:00|33.48|33.54|33.48|33.52|14800
1591295400|2020-06-04 18:30:00|33.52|33.675|33.52|33.6|24018
1591295700|2020-06-04 18:35:00|33.58|33.7|33.58|33.7|13165
1591296000|2020-06-04 18:40:00|33.7|33.8|33.68|33.76|56448
1591296300|2020-06-04 18:45:00|33.75|33.75|33.54|33.553|15107
1591296600|2020-06-04 18:50:00|33.57|33.63|33.493|33.62|19699
1591296900|2020-06-04 18:55:00|33.61|33.63|33.49|33.515|17351
1591297200|2020-06-04 19:00:00|33.53|33.65|33.53|33.62|10790
1591297500|2020-06-04 19:05:00|33.61|33.61|33.52|33.6|15476
1591297800|2020-06-04 19:10:00|33.595|33.61|33.46|33.49|10661
1591298100|2020-06-04 19:15:00|33.48|33.53|33.47|33.47|18259
1591298400|2020-06-04 19:20:00|33.46|33.54|33.44|33.46|17968
1591298700|2020-06-04 19:25:00|33.46|33.5|33.44|33.46|16531
1591299000|2020-06-04 19:30:00|33.45|33.52|33.43|33.48|22408
1591299300|2020-06-04 19:35:00|33.48|33.54|33.48|33.5|17447
1591299600|2020-06-04 19:40:00|33.485|33.57|33.48|33.57|27339
1591299900|2020-06-04 19:45:00|33.55|33.65|33.54|33.6|28829
1591300200|2020-06-04 19:50:00|33.595|33.62|33.495|33.57|50611
1591300500|2020-06-04 19:55:00|33.56|33.58|33.5|33.54|99260
1591300800|2020-06-04 20:00:00|33.54|33.54|33.54|33.54|0
1591301100|2020-06-04 20:05:00|33.54|33.54|33.54|33.54|0
1591302900|2020-06-04 20:35:00|33.52|33.52|33.52|33.52|0
1591345500|2020-06-05 08:25:00|33.54|33.54|33.54|33.54|0
1591346700|2020-06-05 08:45:00|34.06|34.06|34.06|34.06|0
1591347000|2020-06-05 08:50:00|34.06|34.06|34.06|34.06|0
1591353000|2020-06-05 10:30:00|34.1|34.1|34.1|34.1|0
1591356000|2020-06-05 11:20:00|34.15|34.15|34.15|34.15|0
1591359300|2020-06-05 12:15:00|34.19|34.19|34.175|34.175|0
1591359600|2020-06-05 12:20:00|34.17|34.17|34.17|34.17|0
1591359900|2020-06-05 12:25:00|34.15|34.15|34.15|34.15|0
1591360500|2020-06-05 12:35:00|34|34|34|34|0
1591361400|2020-06-05 12:50:00|34.19|34.19|34.19|34.19|0
1591362900|2020-06-05 13:15:00|34.19|34.19|34.19|34.19|0
1591363200|2020-06-05 13:20:00|34.23|34.23|34.23|34.23|0
1591363500|2020-06-05 13:25:00|34.38|34.38|34.38|34.38|0
1591363800|2020-06-05 13:30:00|34.08|34.79|34.08|34.67|72952
1591364100|2020-06-05 13:35:00|34.68|34.88|34.53|34.85|32761
1591364400|2020-06-05 13:40:00|34.85|35.09|34.68|35.06|60454
1591364700|2020-06-05 13:45:00|35|35|34.721|34.755|16689
1591365000|2020-06-05 13:50:00|34.73|34.99|34.67|34.92|23222
1591365300|2020-06-05 13:55:00|34.9|34.92|34.765|34.844|15607
1591365600|2020-06-05 14:00:00|34.86|35.18|34.86|35.175|43066
1591365900|2020-06-05 14:05:00|35.19|35.34|35.17|35.28|47678
1591366200|2020-06-05 14:10:00|35.3|35.323|34.99|34.99|65905
1591366500|2020-06-05 14:15:00|34.98|34.985|34.76|34.792|23094
1591366800|2020-06-05 14:20:00|34.79|34.81|34.62|34.8|38620
1591367100|2020-06-05 14:25:00|34.8|34.88|34.71|34.71|14583
1591367400|2020-06-05 14:30:00|34.705|34.705|34.55|34.57|15000
1591367700|2020-06-05 14:35:00|34.57|34.63|34.55|34.575|12747
1591368000|2020-06-05 14:40:00|34.58|34.66|34.52|34.62|31469
1591368300|2020-06-05 14:45:00|34.6|34.79|34.6|34.77|15995
1591368600|2020-06-05 14:50:00|34.76|34.89|34.7|34.85|15697
1591368900|2020-06-05 14:55:00|34.83|34.9|34.81|34.881|8971
1591369200|2020-06-05 15:00:00|34.875|34.875|34.71|34.77|8211
1591369500|2020-06-05 15:05:00|34.73|34.78|34.58|34.58|7077
1591369800|2020-06-05 15:10:00|34.58|34.58|34.52|34.56|9430
1591370100|2020-06-05 15:15:00|34.53|34.6|34.43|34.57|53980
1591370400|2020-06-05 15:20:00|34.57|34.86|34.57|34.83|10415
1591370700|2020-06-05 15:25:00|34.83|34.83|34.63|34.7|8353
1591371000|2020-06-05 15:30:00|34.69|34.76|34.64|34.675|9252
1591371300|2020-06-05 15:35:00|34.675|34.69|34.5|34.56|13113
1591371600|2020-06-05 15:40:00|34.57|34.62|34.55|34.6|7702
1591371900|2020-06-05 15:45:00|34.6|34.63|34.57|34.62|4927
1591372200|2020-06-05 15:50:00|34.64|34.69|34.64|34.69|9402
1591372500|2020-06-05 15:55:00|34.7|34.73|34.585|34.61|11500
1591372800|2020-06-05 16:00:00|34.63|34.68|34.535|34.68|8697
1591373100|2020-06-05 16:05:00|34.735|34.75|34.68|34.71|6569
1591373400|2020-06-05 16:10:00|34.74|34.74|34.62|34.62|6628
1591373700|2020-06-05 16:15:00|34.61|34.64|34.54|34.56|8497
1591374000|2020-06-05 16:20:00|34.6|34.635|34.57|34.58|8168
1591374300|2020-06-05 16:25:00|34.6|34.655|34.6|34.645|4022
1591374600|2020-06-05 16:30:00|34.63|34.65|34.6|34.62|6995
1591374900|2020-06-05 16:35:00|34.63|34.65|34.602|34.635|6020
1591375200|2020-06-05 16:40:00|34.63|34.64|34.53|34.565|5928
1591375500|2020-06-05 16:45:00|34.57|34.6|34.54|34.54|4386
1591375800|2020-06-05 16:50:00|34.5|34.51|34.47|34.51|12195
1591376100|2020-06-05 16:55:00|34.52|34.53|34.49|34.5|4696
1591376400|2020-06-05 17:00:00|34.51|34.52|34.44|34.46|4869
1591376700|2020-06-05 17:05:00|34.46|34.503|34.46|34.5|3986
1591377000|2020-06-05 17:10:00|34.503|34.52|34.48|34.49|5551
1591377300|2020-06-05 17:15:00|34.465|34.485|34.463|34.47|2609
1591377600|2020-06-05 17:20:00|34.48|34.49|34.37|34.49|9540
1591377900|2020-06-05 17:25:00|34.53|34.53|34.46|34.515|6647
1591378200|2020-06-05 17:30:00|34.52|34.54|34.47|34.506|4529
1591378500|2020-06-05 17:35:00|34.5|34.51|34.483|34.485|6208
1591378800|2020-06-05 17:40:00|34.46|34.47|34.42|34.445|7116
1591379100|2020-06-05 17:45:00|34.43|34.45|34.41|34.44|2991
1591379400|2020-06-05 17:50:00|34.45|34.51|34.42|34.48|9375
1591379700|2020-06-05 17:55:00|34.49|34.49|34.36|34.41|11041
1591380000|2020-06-05 18:00:00|34.41|34.43|34.4|34.41|3434
1591380300|2020-06-05 18:05:00|34.41|34.5|34.41|34.43|11211
1591380600|2020-06-05 18:10:00|34.42|34.43|34.37|34.42|6327
1591380900|2020-06-05 18:15:00|34.417|34.48|34.417|34.48|5009
1591381200|2020-06-05 18:20:00|34.48|34.485|34.42|34.42|4261
1591381500|2020-06-05 18:25:00|34.4|34.45|34.34|34.41|8203
1591381800|2020-06-05 18:30:00|34.435|34.47|34.4|34.41|4780
1591382100|2020-06-05 18:35:00|34.36|34.46|34.32|34.46|7612
1591382400|2020-06-05 18:40:00|34.48|34.48|34.37|34.45|4787
1591382700|2020-06-05 18:45:00|34.45|34.47|34.42|34.42|5673
1591383000|2020-06-05 18:50:00|34.38|34.38|34.325|34.325|9507
1591383300|2020-06-05 18:55:00|34.33|34.35|34.26|34.32|17313
1591383600|2020-06-05 19:00:00|34.3|34.34|34.25|34.27|14532
1591383900|2020-06-05 19:05:00|34.27|34.3|34.23|34.26|14219
1591384200|2020-06-05 19:10:00|34.27|34.27|34.225|34.24|13409
1591384500|2020-06-05 19:15:00|34.24|34.27|34.205|34.26|11762
1591384800|2020-06-05 19:20:00|34.265|34.28|34.25|34.27|9096
1591385100|2020-06-05 19:25:00|34.26|34.35|34.26|34.305|8616
1591385400|2020-06-05 19:30:00|34.3|34.305|34.145|34.16|19414
1591385700|2020-06-05 19:35:00|34.17|34.23|34.17|34.19|17664
1591386000|2020-06-05 19:40:00|34.19|34.32|34.19|34.27|34399
1591386300|2020-06-05 19:45:00|34.25|34.4|34.22|34.355|47640
1591386600|2020-06-05 19:50:00|34.37|34.45|34.3|34.395|37669
1591386900|2020-06-05 19:55:00|34.4|34.49|34.38|34.43|70622
1591387200|2020-06-05 20:00:00|34.4|34.4|34.4|34.4|47441
1591388100|2020-06-05 20:15:00|34.4|34.49|34.12|34.4|0
1591388700|2020-06-05 20:25:00|34.603|34.603|34.603|34.603|0
1591389900|2020-06-05 20:45:00|34.4|34.4|34.4|34.4|0
1591391100|2020-06-05 21:05:00|34.4|34.4|34.4|34.4|0
1591395000|2020-06-05 22:10:00|34.4|34.4|34.4|34.4|0
1591396200|2020-06-05 22:30:00|34.4|34.4|34.4|34.4|0
1591604700|2020-06-08 08:25:00|35.19|35.2|35.19|35.2|0
1591605600|2020-06-08 08:40:00|35.26|35.26|35.26|35.26|0
1591607400|2020-06-08 09:10:00|35.24|35.24|35.24|35.24|0
1591609200|2020-06-08 09:40:00|35.18|35.23|35.18|35.23|0
1591615500|2020-06-08 11:25:00|35.21|35.21|35.21|35.21|0
1591616100|2020-06-08 11:35:00|34.7|34.7|34.7|34.7|0
1591618200|2020-06-08 12:10:00|35.19|35.24|34.7|34.7|0
1591622400|2020-06-08 13:20:00|35|35|35|35|0
1591623000|2020-06-08 13:30:00|34.66|35.1|34.66|34.99|59749
1591623300|2020-06-08 13:35:00|34.975|35.22|34.94|35.17|46234
1591623600|2020-06-08 13:40:00|35.17|35.39|35.15|35.38|48765
1591623900|2020-06-08 13:45:00|35.39|35.41|34.99|35.03|79170
1591624200|2020-06-08 13:50:00|35.03|35.05|34.7|34.72|46097
1591624500|2020-06-08 13:55:00|34.71|34.8|34.61|34.794|31937
1591624800|2020-06-08 14:00:00|34.82|34.95|34.74|34.76|32614
1591625100|2020-06-08 14:05:00|34.744|34.75|34.635|34.68|25247
1591625400|2020-06-08 14:10:00|34.68|34.757|34.65|34.7|17471
1591625700|2020-06-08 14:15:00|34.7|34.85|34.58|34.595|29787
1591626000|2020-06-08 14:20:00|34.58|34.61|34.47|34.56|35705
1591626300|2020-06-08 14:25:00|34.56|34.58|34.41|34.454|32047
1591626600|2020-06-08 14:30:00|34.455|34.465|34.13|34.16|43934
1591626900|2020-06-08 14:35:00|34.17|34.18|34.05|34.155|43275
1591627200|2020-06-08 14:40:00|34.15|34.24|34.13|34.19|22763
1591627500|2020-06-08 14:45:00|34.201|34.22|34.08|34.15|35980
1591627800|2020-06-08 14:50:00|34.16|34.21|34.11|34.21|15660
1591628100|2020-06-08 14:55:00|34.21|34.26|34.05|34.185|21640
1591628400|2020-06-08 15:00:00|34.19|34.355|34.19|34.26|19653
1591628700|2020-06-08 15:05:00|34.257|34.257|34.13|34.15|21195
1591629000|2020-06-08 15:10:00|34.16|34.23|34.11|34.13|17931
1591629300|2020-06-08 15:15:00|34.11|34.13|34.08|34.08|18913
1591629600|2020-06-08 15:20:00|34.075|34.22|34.065|34.092|20114
1591629900|2020-06-08 15:25:00|34.09|34.16|34.06|34.06|19544
1591630200|2020-06-08 15:30:00|34.06|34.21|34.03|34.185|31931
1591630500|2020-06-08 15:35:00|34.15|34.2|34.095|34.2|14912
1591630800|2020-06-08 15:40:00|34.21|34.22|34.14|34.22|16340
1591631100|2020-06-08 15:45:00|34.24|34.28|34.16|34.28|15336
1591631400|2020-06-08 15:50:00|34.31|34.31|34.23|34.26|9763
1591631700|2020-06-08 15:55:00|34.26|34.31|34.25|34.28|9707
1591632000|2020-06-08 16:00:00|34.29|34.34|34.29|34.34|8660
1591632300|2020-06-08 16:05:00|34.35|34.36|34.343|34.36|7381
1591632600|2020-06-08 16:10:00|34.36|34.46|34.36|34.37|20085
1591632900|2020-06-08 16:15:00|34.37|34.51|34.37|34.51|13512
1591633200|2020-06-08 16:20:00|34.52|34.54|34.43|34.435|11715
1591633500|2020-06-08 16:25:00|34.43|34.46|34.43|34.46|8756
1591633800|2020-06-08 16:30:00|34.465|34.485|34.46|34.48|8723
1591634100|2020-06-08 16:35:00|34.46|34.56|34.46|34.55|11645
1591634400|2020-06-08 16:40:00|34.56|34.57|34.5|34.56|9223
1591634700|2020-06-08 16:45:00|34.55|34.56|34.48|34.48|7005
1591635000|2020-06-08 16:50:00|34.49|34.56|34.49|34.53|9725
1591635300|2020-06-08 16:55:00|34.53|34.54|34.5|34.51|6877
1591635600|2020-06-08 17:00:00|34.49|34.54|34.46|34.54|12194
1591635900|2020-06-08 17:05:00|34.55|34.68|34.55|34.62|17980
1591636200|2020-06-08 17:10:00|34.63|34.65|34.62|34.65|4937
1591636500|2020-06-08 17:15:00|34.64|34.64|34.57|34.63|9127
1591636800|2020-06-08 17:20:00|34.631|34.631|34.55|34.56|10353
1591637100|2020-06-08 17:25:00|34.555|34.61|34.52|34.61|8497
1591637400|2020-06-08 17:30:00|34.62|34.645|34.58|34.61|13726
1591637700|2020-06-08 17:35:00|34.605|34.65|34.6|34.64|9532
1591638000|2020-06-08 17:40:00|34.62|34.62|34.6|34.62|8049
1591638300|2020-06-08 17:45:00|34.64|34.66|34.595|34.6|10776
1591638600|2020-06-08 17:50:00|34.61|34.61|34.53|34.6|10793
1591638900|2020-06-08 17:55:00|34.6|34.63|34.54|34.55|10162
1591639200|2020-06-08 18:00:00|34.54|34.57|34.51|34.525|10057
1591639500|2020-06-08 18:05:00|34.52|34.525|34.473|34.49|7248
1591639800|2020-06-08 18:10:00|34.49|34.55|34.49|34.49|9776
1591640100|2020-06-08 18:15:00|34.495|34.51|34.49|34.505|6865
1591640400|2020-06-08 18:20:00|34.5|34.51|34.445|34.45|10117
1591640700|2020-06-08 18:25:00|34.44|34.46|34.425|34.46|13797
1591641000|2020-06-08 18:30:00|34.46|34.5|34.43|34.5|11234
1591641300|2020-06-08 18:35:00|34.5|34.51|34.43|34.43|11939
1591641600|2020-06-08 18:40:00|34.42|34.425|34.37|34.4|14426
1591641900|2020-06-08 18:45:00|34.4|34.415|34.36|34.4|10136
1591642200|2020-06-08 18:50:00|34.41|34.49|34.41|34.48|6074
1591642500|2020-06-08 18:55:00|34.48|34.48|34.41|34.41|10203
1591642800|2020-06-08 19:00:00|34.4|34.455|34.39|34.4|15409
1591643100|2020-06-08 19:05:00|34.4|34.49|34.4|34.485|11669
1591643400|2020-06-08 19:10:00|34.485|34.595|34.47|34.595|15983
1591643700|2020-06-08 19:15:00|34.59|34.595|34.535|34.54|13887
1591644000|2020-06-08 19:20:00|34.54|34.56|34.533|34.55|12246
1591644300|2020-06-08 19:25:00|34.54|34.61|34.53|34.57|24366
1591644600|2020-06-08 19:30:00|34.57|34.6|34.545|34.58|25480
1591644900|2020-06-08 19:35:00|34.58|34.585|34.505|34.535|44725
1591645200|2020-06-08 19:40:00|34.53|34.56|34.525|34.525|30180
1591645500|2020-06-08 19:45:00|34.525|34.525|34.475|34.51|50792
1591645800|2020-06-08 19:50:00|34.52|34.55|34.47|34.47|79493
1591646100|2020-06-08 19:55:00|34.47|34.54|34.47|34.51|120869
1591646400|2020-06-08 20:00:00|34.51|34.51|34.51|34.51|0
1591647300|2020-06-08 20:15:00|34.51|34.51|34.51|34.51|0
1591648200|2020-06-08 20:30:00|34.51|34.51|34.51|34.51|0
1591651200|2020-06-08 21:20:00|34.51|34.51|34.51|34.51|0
1591651500|2020-06-08 21:25:00|34.51|34.51|34.51|34.51|0
1591652100|2020-06-08 21:35:00|34.51|34.51|34.51|34.51|0
1591653000|2020-06-08 21:50:00|34.51|34.51|34.51|34.51|0
1591656900|2020-06-08 22:55:00|34.51|34.51|34.51|34.51|0
1591659000|2020-06-08 23:30:00|34.51|34.51|34.51|34.51|0
1591659600|2020-06-08 23:40:00|34.51|34.51|34.51|34.51|0
1591660200|2020-06-08 23:50:00|34.51|34.51|34.51|34.51|0
1591690800|2020-06-09 08:20:00|34.02|34.02|34.02|34.02|0
1591699800|2020-06-09 10:50:00|34|34|34|34|0
1591704900|2020-06-09 12:15:00|33.771|33.771|33.77|33.77|0
1591706400|2020-06-09 12:40:00|34|34|34|34|0
1591706700|2020-06-09 12:45:00|33.77|33.77|33.77|33.77|0
1591707300|2020-06-09 12:55:00|33.73|33.73|33.72|33.72|0
1591708500|2020-06-09 13:15:00|33.79|33.79|33.78|33.78|0
1591708800|2020-06-09 13:20:00|33.571|33.571|33.571|33.571|0
1591709400|2020-06-09 13:30:00|34|34.18|33.77|34.17|33214
1591709700|2020-06-09 13:35:00|34.14|34.14|33.888|33.915|8816
1591710000|2020-06-09 13:40:00|33.9|33.94|33.77|33.86|18933
1591710300|2020-06-09 13:45:00|33.8|33.8|33.4|33.47|35130
1591710600|2020-06-09 13:50:00|33.47|33.535|33.42|33.52|20955
1591710900|2020-06-09 13:55:00|33.54|33.58|33.455|33.465|18502
1591711200|2020-06-09 14:00:00|33.5|33.57|33.37|33.39|16022
1591711500|2020-06-09 14:05:00|33.37|33.46|33.37|33.413|19063
1591711800|2020-06-09 14:10:00|33.415|33.43|33.33|33.41|28417
1591712100|2020-06-09 14:15:00|33.4|33.42|33.34|33.34|20982
1591712400|2020-06-09 14:20:00|33.33|33.33|33.23|33.31|17694
1591712700|2020-06-09 14:25:00|33.33|33.33|33.24|33.3|19582
1591713000|2020-06-09 14:30:00|33.24|33.28|33.24|33.26|9402
1591713300|2020-06-09 14:35:00|33.26|33.38|33.25|33.37|18644
1591713600|2020-06-09 14:40:00|33.36|33.37|33.24|33.26|12300
1591713900|2020-06-09 14:45:00|33.265|33.37|33.265|33.34|14093
1591714200|2020-06-09 14:50:00|33.345|33.39|33.26|33.32|22504
1591714500|2020-06-09 14:55:00|33.33|33.49|33.28|33.39|20021
1591714800|2020-06-09 15:00:00|33.38|33.775|33.337|33.775|16611
1591715100|2020-06-09 15:05:00|33.76|33.77|33.681|33.71|22324
1591715400|2020-06-09 15:10:00|33.75|33.86|33.72|33.74|9330
1591715700|2020-06-09 15:15:00|33.715|33.75|33.65|33.665|25097
1591716000|2020-06-09 15:20:00|33.67|33.68|33.63|33.65|19327
1591716300|2020-06-09 15:25:00|33.64|33.72|33.57|33.72|25012
1591716600|2020-06-09 15:30:00|33.72|33.87|33.705|33.73|22642
1591716900|2020-06-09 15:35:00|33.74|33.74|33.6|33.61|6710
1591717200|2020-06-09 15:40:00|33.57|33.61|33.515|33.61|20405
1591717500|2020-06-09 15:45:00|33.6|33.61|33.44|33.47|20306
1591717800|2020-06-09 15:50:00|33.47|33.51|33.46|33.48|9024
1591718100|2020-06-09 15:55:00|33.467|33.53|33.45|33.49|12830
1591718400|2020-06-09 16:00:00|33.48|33.49|33.45|33.47|7609
1591718700|2020-06-09 16:05:00|33.47|33.48|33.45|33.48|3534
1591719000|2020-06-09 16:10:00|33.49|33.55|33.48|33.55|5455
1591719300|2020-06-09 16:15:00|33.557|33.557|33.46|33.46|8040
1591719600|2020-06-09 16:20:00|33.48|33.49|33.46|33.46|3875
1591719900|2020-06-09 16:25:00|33.46|33.485|33.425|33.46|9563
1591720200|2020-06-09 16:30:00|33.47|33.49|33.43|33.43|9260
1591720500|2020-06-09 16:35:00|33.41|33.42|33.36|33.41|12380
1591720800|2020-06-09 16:40:00|33.42|33.42|33.395|33.41|7465
1591721100|2020-06-09 16:45:00|33.411|33.43|33.39|33.39|8795
1591721400|2020-06-09 16:50:00|33.39|33.49|33.39|33.45|9130
1591721700|2020-06-09 16:55:00|33.41|33.46|33.38|33.46|14109
1591722000|2020-06-09 17:00:00|33.47|33.51|33.44|33.51|6102
1591722300|2020-06-09 17:05:00|33.49|33.5|33.44|33.44|4759
1591722600|2020-06-09 17:10:00|33.45|33.45|33.42|33.43|6670
1591722900|2020-06-09 17:15:00|33.43|33.44|33.36|33.4|16132
1591723200|2020-06-09 17:20:00|33.4|33.4|33.375|33.4|8264
1591723500|2020-06-09 17:25:00|33.4|33.45|33.355|33.446|6687
1591723800|2020-06-09 17:30:00|33.458|33.47|33.39|33.425|16216
1591724100|2020-06-09 17:35:00|33.42|33.43|33.4|33.4|5827
1591724400|2020-06-09 17:40:00|33.41|33.49|33.41|33.49|7477
1591724700|2020-06-09 17:45:00|33.485|33.49|33.44|33.48|5305
1591725000|2020-06-09 17:50:00|33.49|33.52|33.46|33.46|13098
1591725300|2020-06-09 17:55:00|33.46|33.49|33.46|33.49|9298
1591725600|2020-06-09 18:00:00|33.49|33.5|33.44|33.455|7567
1591725900|2020-06-09 18:05:00|33.46|33.46|33.32|33.32|15202
1591726200|2020-06-09 18:10:00|33.31|33.36|33.27|33.32|30911
1591726500|2020-06-09 18:15:00|33.33|33.39|33.31|33.31|8834
1591726800|2020-06-09 18:20:00|33.31|33.32|33.25|33.29|6222
1591727100|2020-06-09 18:25:00|33.3|33.36|33.3|33.33|17676
1591727400|2020-06-09 18:30:00|33.33|33.43|33.3|33.43|8959
1591727700|2020-06-09 18:35:00|33.39|33.39|33.32|33.39|7450
1591728000|2020-06-09 18:40:00|33.4|33.41|33.37|33.4|3166
1591728300|2020-06-09 18:45:00|33.39|33.4|33.34|33.36|17849
1591728600|2020-06-09 18:50:00|33.365|33.39|33.34|33.39|13237
1591728900|2020-06-09 18:55:00|33.38|33.38|33.34|33.35|8265
1591729200|2020-06-09 19:00:00|33.35|33.353|33.33|33.33|9779
1591729500|2020-06-09 19:05:00|33.34|33.36|33.33|33.35|9281
1591729800|2020-06-09 19:10:00|33.35|33.36|33.32|33.35|9282
1591730100|2020-06-09 19:15:00|33.37|33.41|33.37|33.4|8555
1591730400|2020-06-09 19:20:00|33.41|33.42|33.34|33.34|9321
1591730700|2020-06-09 19:25:00|33.35|33.37|33.34|33.349|18469
1591731000|2020-06-09 19:30:00|33.345|33.35|33.29|33.29|24754
1591731300|2020-06-09 19:35:00|33.29|33.32|33.26|33.3|22230
1591731600|2020-06-09 19:40:00|33.301|33.305|33.25|33.29|34700
1591731900|2020-06-09 19:45:00|33.28|33.3|33.24|33.255|45403
1591732200|2020-06-09 19:50:00|33.25|33.26|33.13|33.13|84569
1591732500|2020-06-09 19:55:00|33.13|33.15|33.01|33.12|129486
1591732800|2020-06-09 20:00:00|33.1|33.1|33.1|33.1|0
1591734600|2020-06-09 20:30:00|33.1|33.1|33.1|33.1|0
1591734900|2020-06-09 20:35:00|33.1|33.1|33.1|33.1|0
1591735200|2020-06-09 20:40:00|33.1|33.1|33.1|33.1|0
1591736100|2020-06-09 20:55:00|33.1|33.1|33.1|33.1|0
1591736400|2020-06-09 21:00:00|33.1|33.1|33.1|33.1|0
1591741500|2020-06-09 22:25:00|33.37|33.37|33.37|33.37|0
1591746000|2020-06-09 23:40:00|33.31|33.31|33.31|33.31|0
1591776900|2020-06-10 08:15:00|33.49|33.49|33.49|33.49|0
1591777200|2020-06-10 08:20:00|33.49|33.49|33.49|33.49|0
1591777800|2020-06-10 08:30:00|33.49|33.49|33.49|33.49|0
1591778100|2020-06-10 08:35:00|33.3|33.3|33.3|33.3|0
1591779000|2020-06-10 08:50:00|33|33.3|33|33|0
1591779900|2020-06-10 09:05:00|33|33|32.81|32.81|0
1591780200|2020-06-10 09:10:00|32.81|32.81|32.81|32.81|0
1591780500|2020-06-10 09:15:00|32.82|32.82|32.8|32.8|0
1591780800|2020-06-10 09:20:00|32.6|32.8|32.6|32.8|0
1591781100|2020-06-10 09:25:00|32.51|32.51|32.44|32.44|0
1591781700|2020-06-10 09:35:00|32.1|32.1|32.1|32.1|0
1591782300|2020-06-10 09:45:00|32.2|32.2|32.2|32.2|0
1591783500|2020-06-10 10:05:00|32.2|32.2|32.2|32.2|0
1591784100|2020-06-10 10:15:00|32.2|32.2|32.2|32.2|0
1591785000|2020-06-10 10:30:00|32.2|32.2|32.2|32.2|0
1591785300|2020-06-10 10:35:00|32.2|32.2|32.2|32.2|0
1591785600|2020-06-10 10:40:00|32.2|32.2|32.2|32.2|0
1591787100|2020-06-10 11:05:00|32.2|32.2|32.2|32.2|0
1591787700|2020-06-10 11:15:00|32.5|32.5|32.5|32.5|0
1591788900|2020-06-10 11:35:00|32.4|32.4|32.4|32.4|0
1591789500|2020-06-10 11:45:00|32.5|32.5|32.5|32.5|0
1591791000|2020-06-10 12:10:00|32.88|32.88|32.88|32.88|0
1591791300|2020-06-10 12:15:00|32.28|33|32.28|33|0
1591791600|2020-06-10 12:20:00|33.1|33.1|33.1|33.1|0
1591791900|2020-06-10 12:25:00|33|33|33|33|0
1591792200|2020-06-10 12:30:00|33.1|33.1|33.1|33.1|0
1591794600|2020-06-10 13:10:00|33.1|33.1|33.1|33.1|0
1591794900|2020-06-10 13:15:00|32.61|32.61|32.61|32.61|0
1591795800|2020-06-10 13:30:00|32|32.54|32|32.54|184284
1591796100|2020-06-10 13:35:00|33.14|33.19|32.83|32.901|42164
1591796400|2020-06-10 13:40:00|32.91|32.94|32.67|32.705|18027
1591796700|2020-06-10 13:45:00|32.68|32.8|32.5|32.8|37083
1591797000|2020-06-10 13:50:00|32.81|32.98|32.787|32.8|15760
1591797300|2020-06-10 13:55:00|32.785|32.91|32.64|32.86|27753
1591797600|2020-06-10 14:00:00|32.88|32.94|32.72|32.74|19726
1591797900|2020-06-10 14:05:00|32.76|32.8|32.65|32.65|23840
1591798200|2020-06-10 14:10:00|32.65|32.65|32.47|32.59|22191
1591798500|2020-06-10 14:15:00|32.6|32.7|32.56|32.57|23119
1591798800|2020-06-10 14:20:00|32.55|32.56|32.474|32.49|16725
1591799100|2020-06-10 14:25:00|32.49|32.6|32.47|32.565|32890
1591799400|2020-06-10 14:30:00|32.57|32.58|32.5|32.55|20490
1591799700|2020-06-10 14:35:00|32.55|32.65|32.535|32.6|17601
1591800000|2020-06-10 14:40:00|32.6|32.61|32.45|32.51|15554
1591800300|2020-06-10 14:45:00|32.52|32.535|32.43|32.43|13900
1591800600|2020-06-10 14:50:00|32.44|32.51|32.36|32.47|46120
1591800900|2020-06-10 14:55:00|32.44|32.46|32.37|32.42|11794
1591801200|2020-06-10 15:00:00|32.42|32.57|32.404|32.57|14219
1591801500|2020-06-10 15:05:00|32.57|32.57|32.42|32.43|22091
1591801800|2020-06-10 15:10:00|32.43|32.47|32.39|32.45|11207
1591802100|2020-06-10 15:15:00|32.45|32.52|32.445|32.5|14242
1591802400|2020-06-10 15:20:00|32.48|32.48|32.35|32.4|10778
1591802700|2020-06-10 15:25:00|32.41|32.65|32.405|32.65|28958
1591803000|2020-06-10 15:30:00|32.65|32.79|32.63|32.66|45499
1591803300|2020-06-10 15:35:00|32.61|32.62|32.55|32.61|16428
1591803600|2020-06-10 15:40:00|32.61|32.69|32.61|32.63|12771
1591803900|2020-06-10 15:45:00|32.66|32.8|32.62|32.8|49501
1591804200|2020-06-10 15:50:00|32.81|32.91|32.81|32.9|25103
1591804500|2020-06-10 15:55:00|32.9|32.9|32.715|32.79|14930
1591804800|2020-06-10 16:00:00|32.82|32.83|32.73|32.8|9684
1591805100|2020-06-10 16:05:00|32.805|32.92|32.75|32.9|39741
1591805400|2020-06-10 16:10:00|32.94|32.95|32.87|32.87|11581
1591805700|2020-06-10 16:15:00|32.845|32.845|32.74|32.82|27440
1591806000|2020-06-10 16:20:00|32.83|32.9|32.79|32.89|7396
1591806300|2020-06-10 16:25:00|32.89|32.9|32.833|32.87|7326
1591806600|2020-06-10 16:30:00|32.86|32.86|32.785|32.785|4905
1591806900|2020-06-10 16:35:00|32.78|32.78|32.725|32.74|7906
1591807200|2020-06-10 16:40:00|32.739|32.739|32.655|32.71|10714
1591807500|2020-06-10 16:45:00|32.7|32.74|32.69|32.72|4558
1591807800|2020-06-10 16:50:00|32.72|32.85|32.71|32.84|5066
1591808100|2020-06-10 16:55:00|32.84|32.85|32.78|32.78|5724
1591808400|2020-06-10 17:00:00|32.78|32.78|32.66|32.72|34593
1591808700|2020-06-10 17:05:00|32.69|32.8|32.69|32.8|14553
1591809000|2020-06-10 17:10:00|32.82|32.9|32.82|32.89|9271
1591809300|2020-06-10 17:15:00|32.905|32.91|32.82|32.82|7420
1591809600|2020-06-10 17:20:00|32.77|32.83|32.77|32.83|6441
1591809900|2020-06-10 17:25:00|32.83|32.85|32.805|32.85|9987
1591810200|2020-06-10 17:30:00|32.845|32.85|32.83|32.84|4374
1591810500|2020-06-10 17:35:00|32.84|32.84|32.8|32.8|4649
1591810800|2020-06-10 17:40:00|32.8|32.87|32.8|32.84|7818
1591811100|2020-06-10 17:45:00|32.84|32.85|32.8|32.81|3850
1591811400|2020-06-10 17:50:00|32.81|32.875|32.81|32.86|36601
1591811700|2020-06-10 17:55:00|32.86|32.875|32.8|32.84|16848
1591812000|2020-06-10 18:00:00|32.84|32.87|32.74|32.79|39086
1591812300|2020-06-10 18:05:00|32.79|32.81|32.7|32.7|18925
1591812600|2020-06-10 18:10:00|32.69|32.87|32.69|32.87|22288
1591812900|2020-06-10 18:15:00|32.87|33.005|32.87|32.96|29042
1591813200|2020-06-10 18:20:00|32.93|32.97|32.924|32.94|6340
1591813500|2020-06-10 18:25:00|32.94|33|32.94|32.985|5175
1591813800|2020-06-10 18:30:00|32.985|33|32.91|32.91|10776
1591814100|2020-06-10 18:35:00|32.91|32.95|32.835|32.835|7678
1591814400|2020-06-10 18:40:00|32.84|32.84|32.72|32.84|19404
1591814700|2020-06-10 18:45:00|32.85|32.85|32.76|32.79|30707
1591815000|2020-06-10 18:50:00|32.8|32.82|32.68|32.755|11154
1591815300|2020-06-10 18:55:00|32.73|32.79|32.73|32.79|8436
1591815600|2020-06-10 19:00:00|32.79|32.79|32.67|32.72|6746
1591815900|2020-06-10 19:05:00|32.71|32.84|32.693|32.825|14651
1591816200|2020-06-10 19:10:00|32.82|32.9|32.8|32.89|19586
1591816500|2020-06-10 19:15:00|32.9|32.9|32.84|32.89|14414
1591816800|2020-06-10 19:20:00|32.9|33.015|32.9|33|25961
1591817100|2020-06-10 19:25:00|33.03|33.1|32.96|33.06|31855
1591817400|2020-06-10 19:30:00|33.075|33.09|32.96|33.07|31748
1591817700|2020-06-10 19:35:00|33.07|33.07|33.02|33.05|35185
1591818000|2020-06-10 19:40:00|33.045|33.05|33.01|33.04|29862
1591818300|2020-06-10 19:45:00|33.041|33.05|32.95|32.95|52967
1591818600|2020-06-10 19:50:00|32.95|32.95|32.88|32.885|59819
1591818900|2020-06-10 19:55:00|32.88|32.93|32.775|32.805|132621
1591819200|2020-06-10 20:00:00|32.8|32.8|32.8|32.8|80879
1591827600|2020-06-10 22:20:00|32.8|32.8|32.8|32.8|0
1591829400|2020-06-10 22:50:00|32.61|32.61|32.61|32.61|0
1591832400|2020-06-10 23:40:00|32.5|32.5|32.5|32.5|0
1591833300|2020-06-10 23:55:00|32.5|32.5|32.3|32.3|0
1591863300|2020-06-11 08:15:00|32.5|32.5|32.3|32.3|0
1591863600|2020-06-11 08:20:00|32.3|32.3|32.3|32.3|0
1591865100|2020-06-11 08:45:00|32.3|32.3|32.3|32.3|0
1591868700|2020-06-11 09:45:00|32.29|32.29|32.29|32.29|0
1591870500|2020-06-11 10:15:00|32.23|32.23|32.23|32.23|0
1591875600|2020-06-11 11:40:00|32.1|32.1|31.92|31.92|0
1591876500|2020-06-11 11:55:00|32|32|32|32|0
1591877700|2020-06-11 12:15:00|32.23|32.23|32.003|32.1|0
1591878900|2020-06-11 12:35:00|32|32|32|32|0
1591879200|2020-06-11 12:40:00|31.8|31.8|31.8|31.8|0
1591879500|2020-06-11 12:45:00|31.541|31.541|31.54|31.54|0
1591880100|2020-06-11 12:55:00|31.57|31.57|31.55|31.55|0
1591880700|2020-06-11 13:05:00|31.6|31.6|31.6|31.6|0
1591881000|2020-06-11 13:10:00|31.61|31.61|31.6|31.6|0
1591881300|2020-06-11 13:15:00|31.55|31.59|31.55|31.59|0
1591882200|2020-06-11 13:30:00|32|32.125|31.88|31.94|86409
1591882500|2020-06-11 13:35:00|32|32.07|31.855|31.91|38641
1591882800|2020-06-11 13:40:00|31.92|32.36|31.92|32.16|39790
1591883100|2020-06-11 13:45:00|32.155|32.42|32.15|32.3|35636
1591883400|2020-06-11 13:50:00|32.32|32.35|32.23|32.24|26584
1591883700|2020-06-11 13:55:00|32.255|32.275|32.15|32.22|18450
1591884000|2020-06-11 14:00:00|32.32|32.4|32.17|32.19|20717
1591884300|2020-06-11 14:05:00|32.18|32.32|32.13|32.17|31718
1591884600|2020-06-11 14:10:00|32.14|32.15|32.06|32.06|26452
1591884900|2020-06-11 14:15:00|32.05|32.21|32.04|32.14|21683
1591885200|2020-06-11 14:20:00|32.145|32.26|32.1|32.14|43430
1591885500|2020-06-11 14:25:00|32.15|32.21|32.1|32.1|15027
1591885800|2020-06-11 14:30:00|32.09|32.29|32.07|32.09|31309
1591886100|2020-06-11 14:35:00|32.08|32.23|32.04|32.18|22250
1591886400|2020-06-11 14:40:00|32.18|32.18|32.1|32.101|26101
1591886700|2020-06-11 14:45:00|32.105|32.175|32.075|32.075|13279
1591887000|2020-06-11 14:50:00|32.08|32.14|32.07|32.08|6311
1591887300|2020-06-11 14:55:00|32.07|32.07|31.93|31.96|27815
1591887600|2020-06-11 15:00:00|31.96|32.001|31.85|31.97|33839
1591887900|2020-06-11 15:05:00|31.99|32.05|31.91|31.91|28467
1591888200|2020-06-11 15:10:00|31.895|32.02|31.881|32|30709
1591888500|2020-06-11 15:15:00|32|32.16|31.99|32.16|21136
1591888800|2020-06-11 15:20:00|32.16|32.4|32.08|32.3|45307
1591889100|2020-06-11 15:25:00|32.285|32.34|32.2|32.27|17574
1591889400|2020-06-11 15:30:00|32.295|32.35|32.06|32.065|18088
1591889700|2020-06-11 15:35:00|32.085|32.085|31.995|32.02|18138
1591890000|2020-06-11 15:40:00|32.01|32.01|31.85|31.96|16046
1591890300|2020-06-11 15:45:00|31.96|31.96|31.83|31.84|14634
1591890600|2020-06-11 15:50:00|31.83|31.96|31.8|31.94|31587
1591890900|2020-06-11 15:55:00|31.93|32.02|31.83|32.02|29628
1591891200|2020-06-11 16:00:00|32.01|32.01|31.87|31.9|36752
1591891500|2020-06-11 16:05:00|31.89|31.89|31.825|31.85|18275
1591891800|2020-06-11 16:10:00|31.855|31.86|31.719|31.75|26152
1591892100|2020-06-11 16:15:00|31.73|31.745|31.61|31.635|32105
1591892400|2020-06-11 16:20:00|31.64|31.77|31.64|31.71|32230
1591892700|2020-06-11 16:25:00|31.68|31.724|31.62|31.69|15770
1591893000|2020-06-11 16:30:00|31.68|31.785|31.68|31.705|25078
1591893300|2020-06-11 16:35:00|31.71|31.75|31.7|31.7|13027
1591893600|2020-06-11 16:40:00|31.71|31.71|31.64|31.71|13325
1591893900|2020-06-11 16:45:00|31.73|31.793|31.71|31.71|14474
1591894200|2020-06-11 16:50:00|31.71|31.76|31.693|31.73|15883
1591894500|2020-06-11 16:55:00|31.72|31.73|31.655|31.67|15941
1591894800|2020-06-11 17:00:00|31.67|31.79|31.67|31.77|18927
1591895100|2020-06-11 17:05:00|31.765|31.765|31.7|31.75|20035
1591895400|2020-06-11 17:10:00|31.75|31.8|31.73|31.74|14915
1591895700|2020-06-11 17:15:00|31.74|31.96|31.72|31.93|27242
1591896000|2020-06-11 17:20:00|31.95|32|31.925|32|12390
1591896300|2020-06-11 17:25:00|32.01|32.015|31.87|31.885|6481
1591896600|2020-06-11 17:30:00|31.88|31.945|31.841|31.88|17167
1591896900|2020-06-11 17:35:00|31.86|31.99|31.84|31.92|14660
1591897200|2020-06-11 17:40:00|31.89|31.99|31.885|31.94|8765
1591897500|2020-06-11 17:45:00|31.97|31.97|31.875|31.94|5090
1591897800|2020-06-11 17:50:00|31.945|32.02|31.885|31.98|22700
1591898100|2020-06-11 17:55:00|31.98|32.01|31.84|31.97|37683
1591898400|2020-06-11 18:00:00|31.97|31.975|31.835|31.94|12237
1591898700|2020-06-11 18:05:00|31.94|32.03|31.9|32.01|34861
1591899000|2020-06-11 18:10:00|32.02|32.025|31.84|31.94|26824
1591899300|2020-06-11 18:15:00|31.93|31.99|31.9|31.94|12614
1591899600|2020-06-11 18:20:00|31.93|31.97|31.925|31.97|10818
1591899900|2020-06-11 18:25:00|31.95|32.045|31.92|31.995|11113
1591900200|2020-06-11 18:30:00|32|32.05|31.98|32.03|7338
1591900500|2020-06-11 18:35:00|32.03|32.03|31.91|31.98|6843
1591900800|2020-06-11 18:40:00|32|32.01|31.89|31.97|11174
1591901100|2020-06-11 18:45:00|31.95|31.98|31.82|31.82|17926
1591901400|2020-06-11 18:50:00|31.83|31.86|31.78|31.78|9768
1591901700|2020-06-11 18:55:00|31.78|31.85|31.76|31.8|15231
1591902000|2020-06-11 19:00:00|31.78|31.82|31.76|31.815|24520
1591902300|2020-06-11 19:05:00|31.8|31.81|31.71|31.78|13944
1591902600|2020-06-11 19:10:00|31.77|31.88|31.7|31.7|40883
1591902900|2020-06-11 19:15:00|31.69|31.75|31.63|31.69|37638
1591903200|2020-06-11 19:20:00|31.72|31.735|31.65|31.65|53248
1591903500|2020-06-11 19:25:00|31.655|31.75|31.655|31.72|29162
1591903800|2020-06-11 19:30:00|31.71|31.778|31.66|31.75|35750
1591904100|2020-06-11 19:35:00|31.75|31.76|31.67|31.695|56241
1591904400|2020-06-11 19:40:00|31.695|31.87|31.665|31.845|82784
1591904700|2020-06-11 19:45:00|31.84|31.85|31.78|31.8|51807
1591905000|2020-06-11 19:50:00|31.79|31.81|31.72|31.735|89810
1591905300|2020-06-11 19:55:00|31.74|31.845|31.72|31.76|102659
1591905600|2020-06-11 20:00:00|31.76|31.76|31.76|31.76|103825
1591906500|2020-06-11 20:15:00|32.18|32.18|32.18|32.18|0
1591911900|2020-06-11 21:45:00|31.76|31.76|31.76|31.76|0
1591917600|2020-06-11 23:20:00|31.77|31.77|31.77|31.77|0
1591965300|2020-06-12 12:35:00|32.11|32.11|32.11|32.11|0
1591967700|2020-06-12 13:15:00|32.15|32.15|32.15|32.15|0
1591968600|2020-06-12 13:30:00|32.46|32.5|32.3|32.35|13628
1591968900|2020-06-12 13:35:00|32.238|32.56|32.238|32.51|36217
1591969200|2020-06-12 13:40:00|32.51|32.66|32.35|32.36|35422
1591969500|2020-06-12 13:45:00|32.33|32.4|32.05|32.13|36402
1591969800|2020-06-12 13:50:00|32.155|32.32|32.13|32.22|28485
1591970100|2020-06-12 13:55:00|32.24|32.24|32.065|32.065|12104
1591970400|2020-06-12 14:00:00|32.065|32.28|31.98|32.27|15025
1591970700|2020-06-12 14:05:00|32.26|32.31|32.13|32.175|15213
1591971000|2020-06-12 14:10:00|32.19|32.25|32.01|32.01|11929
1591971300|2020-06-12 14:15:00|32.03|32.03|31.966|31.98|9781
1591971900|2020-06-12 14:25:00|31.87|31.87|31.85|31.86|38799
1591972200|2020-06-12 14:30:00|31.86|32.01|31.86|31.97|20687
1591972500|2020-06-12 14:35:00|31.98|31.98|31.86|31.87|11739
1591972800|2020-06-12 14:40:00|31.89|32.01|31.89|31.92|7516
1591973100|2020-06-12 14:45:00|31.89|31.96|31.85|31.96|7288
1591973400|2020-06-12 14:50:00|31.94|31.94|31.81|31.825|19760
1591973700|2020-06-12 14:55:00|31.82|31.86|31.81|31.84|9520
1591981200|2020-06-12 17:00:00|32.3|32.3|32.3|32.3|461653
1591981500|2020-06-12 17:05:00|32.28|32.33|32.26|32.33|8603
1591981800|2020-06-12 17:10:00|32.3|32.42|32.3|32.4|5990
1591982100|2020-06-12 17:15:00|32.38|32.38|32.29|32.29|2441
1591982400|2020-06-12 17:20:00|32.27|32.33|32.19|32.19|5751
1591982700|2020-06-12 17:25:00|32.21|32.27|32.21|32.27|7200
1591983000|2020-06-12 17:30:00|32.26|32.26|32.17|32.17|3331
1591983300|2020-06-12 17:35:00|32.16|32.2|32.05|32.11|6786
1591983600|2020-06-12 17:40:00|32.1|32.19|32.065|32.12|12081
1591983900|2020-06-12 17:45:00|32.11|32.14|31.97|31.99|5780
1591984200|2020-06-12 17:50:00|32.02|32.04|31.92|32.01|7593
1591984500|2020-06-12 17:55:00|32.04|32.09|31.94|31.96|8530
1591984800|2020-06-12 18:00:00|31.96|32.115|31.91|32.08|9184
1591985100|2020-06-12 18:05:00|32.11|32.11|32.01|32.01|1678
1591985400|2020-06-12 18:10:00|32.03|32.18|32.02|32.18|4246
1591985700|2020-06-12 18:15:00|32.15|32.175|32.14|32.16|3264
1591986000|2020-06-12 18:20:00|32.145|32.18|32.11|32.18|4208
1591986300|2020-06-12 18:25:00|32.19|32.32|32.19|32.32|19344
1591986600|2020-06-12 18:30:00|32.3|32.39|32.26|32.305|24405
1591986900|2020-06-12 18:35:00|32.29|32.34|32.27|32.27|5185
1591987200|2020-06-12 18:40:00|32.28|32.34|32.16|32.25|8514
1591987500|2020-06-12 18:45:00|32.27|32.31|32.23|32.24|3073
1591987800|2020-06-12 18:50:00|32.27|32.32|32.23|32.28|11292
1591988100|2020-06-12 18:55:00|32.28|32.37|32.23|32.35|8979
1591988400|2020-06-12 19:00:00|32.36|32.39|32.33|32.36|9604
1591988700|2020-06-12 19:05:00|32.365|32.45|32.36|32.39|6140
1591989000|2020-06-12 19:10:00|32.38|32.45|32.38|32.44|5204
1591989300|2020-06-12 19:15:00|32.44|32.44|32.35|32.42|18723
1591989600|2020-06-12 19:20:00|32.41|32.455|32.35|32.42|12329
1591989900|2020-06-12 19:25:00|32.38|32.38|32.32|32.38|10363
1591990200|2020-06-12 19:30:00|32.385|32.39|32.29|32.36|12323
1591990500|2020-06-12 19:35:00|32.37|32.39|32.36|32.39|12246
1591990800|2020-06-12 19:40:00|32.4|32.47|32.4|32.47|27837
1591991100|2020-06-12 19:45:00|32.48|32.53|32.48|32.49|39847
1591991400|2020-06-12 19:50:00|32.485|32.485|32.315|32.365|43947
1591991700|2020-06-12 19:55:00|32.365|32.51|32.36|32.48|84405
1591992000|2020-06-12 20:00:00|32.47|32.47|32.47|32.47|81536
1591992900|2020-06-12 20:15:00|32.47|32.47|32.47|32.47|0
1591994400|2020-06-12 20:40:00|32.535|32.535|32.535|32.535|0
1591995300|2020-06-12 20:55:00|32.47|32.47|32.47|32.47|0
1592227500|2020-06-15 13:25:00|31.606|31.606|31.6|31.6|0
1592227800|2020-06-15 13:30:00|31.9|31.9|31.73|31.83|36749
1592228100|2020-06-15 13:35:00|31.87|32.37|31.87|32.155|30636
1592228400|2020-06-15 13:40:00|32.169|32.5|32.167|32.48|20354
1592228700|2020-06-15 13:45:00|32.45|32.5|32.35|32.39|21369
1592229000|2020-06-15 13:50:00|32.38|32.604|32.379|32.56|20154
1592229300|2020-06-15 13:55:00|32.56|32.6|32.47|32.56|16806
1592229600|2020-06-15 14:00:00|32.585|32.69|32.48|32.69|31758
1592229900|2020-06-15 14:05:00|32.69|32.98|32.69|32.94|40874
1592230200|2020-06-15 14:10:00|32.92|33.077|32.9|33.07|24115
1592230500|2020-06-15 14:15:00|33.07|33.2|33.02|33.195|22660
1592230800|2020-06-15 14:20:00|33.21|33.42|33.21|33.37|65185
1592231100|2020-06-15 14:25:00|33.36|33.43|33.29|33.34|30294
1592231400|2020-06-15 14:30:00|33.34|33.38|33.305|33.305|19269
1592231700|2020-06-15 14:35:00|33.34|33.34|33.14|33.14|8457
1592232000|2020-06-15 14:40:00|33.11|33.24|33.11|33.23|7890
1592232300|2020-06-15 14:45:00|33.26|33.333|33.23|33.29|29462
1592232600|2020-06-15 14:50:00|33.3|33.31|33.19|33.27|7810
1592232900|2020-06-15 14:55:00|33.27|33.273|33.19|33.205|6383
1592233200|2020-06-15 15:00:00|33.21|33.42|33.19|33.42|9001
1592233500|2020-06-15 15:05:00|33.41|33.52|33.38|33.51|15783
1592233800|2020-06-15 15:10:00|33.54|33.54|33.455|33.5|6511
1592234100|2020-06-15 15:15:00|33.46|33.55|33.36|33.52|11997
1592234400|2020-06-15 15:20:00|33.48|33.48|33.39|33.455|6289
1592234700|2020-06-15 15:25:00|33.47|33.47|33.36|33.45|6046
1592235000|2020-06-15 15:30:00|33.45|33.47|33.27|33.4|32546
1592235300|2020-06-15 15:35:00|33.39|33.51|33.39|33.44|16241
1592235600|2020-06-15 15:40:00|33.44|33.485|33.32|33.32|8822
1592235900|2020-06-15 15:45:00|33.32|33.39|33.23|33.31|22300
1592236200|2020-06-15 15:50:00|33.33|33.39|33.27|33.33|18056
1592236500|2020-06-15 15:55:00|33.34|33.415|33.31|33.39|21197
1592236800|2020-06-15 16:00:00|33.4|33.555|33.4|33.505|19365
1592237100|2020-06-15 16:05:00|33.49|33.55|33.47|33.5|12772
1592237400|2020-06-15 16:10:00|33.47|33.54|33.42|33.505|12113
1592237700|2020-06-15 16:15:00|33.52|33.6|33.5|33.54|78655
1592238000|2020-06-15 16:20:00|33.55|33.71|33.54|33.585|29434
1592238300|2020-06-15 16:25:00|33.59|33.612|33.55|33.56|27327
1592238600|2020-06-15 16:30:00|33.56|33.63|33.52|33.54|23626
1592238900|2020-06-15 16:35:00|33.55|33.62|33.53|33.6|10123
1592239200|2020-06-15 16:40:00|33.59|33.61|33.55|33.58|15496
1592239500|2020-06-15 16:45:00|33.575|33.6|33.54|33.58|7660
1592239800|2020-06-15 16:50:00|33.57|33.637|33.57|33.62|6240
1592240100|2020-06-15 16:55:00|33.615|33.74|33.61|33.74|17611
1592240400|2020-06-15 17:00:00|33.74|33.78|33.72|33.76|7162
1592240700|2020-06-15 17:05:00|33.77|33.77|33.67|33.73|10175
1592241000|2020-06-15 17:10:00|33.75|33.75|33.62|33.625|10150
1592241300|2020-06-15 17:15:00|33.62|33.66|33.59|33.59|6982
1592241600|2020-06-15 17:20:00|33.6|33.6|33.513|33.513|4867
1592241900|2020-06-15 17:25:00|33.51|33.6|33.48|33.55|12902
1592242200|2020-06-15 17:30:00|33.54|33.54|33.49|33.49|5858
1592242500|2020-06-15 17:35:00|33.5|33.56|33.49|33.52|6066
1592242800|2020-06-15 17:40:00|33.51|33.525|33.42|33.47|6468
1592243100|2020-06-15 17:45:00|33.47|33.47|33.38|33.38|64605
1592243400|2020-06-15 17:50:00|33.39|33.46|33.39|33.43|7008
1592243700|2020-06-15 17:55:00|33.434|33.434|33.34|33.35|7217
1592244000|2020-06-15 18:00:00|33.35|33.71|33.34|33.71|27995
1592244300|2020-06-15 18:05:00|33.71|33.76|33.67|33.69|10388
1592244600|2020-06-15 18:10:00|33.67|33.72|33.57|33.7|11527
1592244900|2020-06-15 18:15:00|33.73|33.87|33.73|33.845|24328
1592245200|2020-06-15 18:20:00|33.845|33.95|33.79|33.93|40432
1592245500|2020-06-15 18:25:00|33.94|33.99|33.9|33.92|25036
1592245800|2020-06-15 18:30:00|33.92|33.96|33.75|33.76|22701
1592246100|2020-06-15 18:35:00|33.77|33.82|33.74|33.76|11218
1592246400|2020-06-15 18:40:00|33.74|33.805|33.66|33.68|10505
1592246700|2020-06-15 18:45:00|33.7|33.74|33.67|33.69|9803
1592247000|2020-06-15 18:50:00|33.68|33.68|33.55|33.56|9254
1592247300|2020-06-15 18:55:00|33.53|33.56|33.45|33.45|11830
1592247600|2020-06-15 19:00:00|33.47|33.665|33.46|33.665|15521
1592247900|2020-06-15 19:05:00|33.65|33.68|33.61|33.61|20573
1592248200|2020-06-15 19:10:00|33.61|33.71|33.61|33.69|16319
1592248500|2020-06-15 19:15:00|33.68|33.735|33.66|33.67|16884
1592248800|2020-06-15 19:20:00|33.68|33.71|33.57|33.64|24788
1592249100|2020-06-15 19:25:00|33.67|33.68|33.5|33.56|30018
1592249400|2020-06-15 19:30:00|33.55|33.56|33.45|33.51|30706
1592249700|2020-06-15 19:35:00|33.5|33.55|33.46|33.51|24571
1592250000|2020-06-15 19:40:00|33.485|33.49|33.38|33.41|31433
1592250300|2020-06-15 19:45:00|33.39|33.5|33.38|33.425|40992
1592250600|2020-06-15 19:50:00|33.41|33.45|33.37|33.4|80067
1592250900|2020-06-15 19:55:00|33.4|33.48|33.37|33.43|144516
1592251200|2020-06-15 20:00:00|33.44|33.45|33.43|33.43|95628
1592253000|2020-06-15 20:30:00|33.43|33.43|33.43|33.43|0
1592302500|2020-06-16 10:15:00|33.7|33.7|33.7|33.7|0
1592306100|2020-06-16 11:15:00|34|34|34|34|0
1592308800|2020-06-16 12:00:00|34.2|34.25|34.2|34.25|0
1592310600|2020-06-16 12:30:00|34.21|34.21|34.2|34.2|0
1592310900|2020-06-16 12:35:00|34.2|34.2|34.17|34.17|0
1592311500|2020-06-16 12:45:00|34.17|34.17|34.17|34.17|0
1592312100|2020-06-16 12:55:00|34.17|34.29|34.17|34.29|0
1592312700|2020-06-16 13:05:00|34.29|34.3|34.29|34.3|0
1592313000|2020-06-16 13:10:00|34.3|34.3|34.3|34.3|0
1592314200|2020-06-16 13:30:00|34.38|35.13|34.21|34.945|156708
1592314500|2020-06-16 13:35:00|34.92|35.33|34.83|34.97|83081
1592314800|2020-06-16 13:40:00|34.98|35.03|34.74|34.81|65849
1592315100|2020-06-16 13:45:00|34.79|34.87|34.48|34.48|35270
1592315400|2020-06-16 13:50:00|34.47|34.56|34.37|34.56|21385
1592315700|2020-06-16 13:55:00|34.6|34.92|34.6|34.88|17744
1592316000|2020-06-16 14:00:00|34.87|34.905|34.64|34.725|22146
1592316300|2020-06-16 14:05:00|34.72|34.91|34.71|34.85|15154
1592316600|2020-06-16 14:10:00|34.83|34.97|34.83|34.87|21341
1592316900|2020-06-16 14:15:00|34.92|34.97|34.89|34.93|21240
1592317200|2020-06-16 14:20:00|34.94|35.03|34.9|34.94|42525
1592317500|2020-06-16 14:25:00|34.94|34.96|34.82|34.895|15811
1592317800|2020-06-16 14:30:00|34.9|34.925|34.765|34.84|13747
1592318100|2020-06-16 14:35:00|34.82|34.82|34.64|34.67|17123
1592318400|2020-06-16 14:40:00|34.64|34.68|34.575|34.665|24857
1592318700|2020-06-16 14:45:00|34.67|34.97|34.618|34.95|23389
1592319000|2020-06-16 14:50:00|34.95|34.96|34.77|34.77|27881
1592319300|2020-06-16 14:55:00|34.77|34.78|34.39|34.39|26197
1592319600|2020-06-16 15:00:00|34.36|34.475|34.245|34.43|86497
1592319900|2020-06-16 15:05:00|34.465|34.66|34.38|34.44|54017
1592320200|2020-06-16 15:10:00|34.46|34.46|34.16|34.42|56462
1592320500|2020-06-16 15:15:00|34.47|34.65|34.439|34.56|16226
1592320800|2020-06-16 15:20:00|34.57|34.76|34.57|34.75|13266
1592321100|2020-06-16 15:25:00|34.74|34.85|34.7|34.72|28527
1592321400|2020-06-16 15:30:00|34.72|34.8|34.64|34.77|19138
1592321700|2020-06-16 15:35:00|34.8|34.81|34.61|34.66|16265
1592322000|2020-06-16 15:40:00|34.65|34.73|34.62|34.65|13378
1592322300|2020-06-16 15:45:00|34.65|34.82|34.65|34.82|12506
1592322600|2020-06-16 15:50:00|34.83|34.83|34.69|34.72|14486
1592322900|2020-06-16 15:55:00|34.71|34.74|34.64|34.69|14749
1592323200|2020-06-16 16:00:00|34.7|34.77|34.63|34.74|13563
1592323500|2020-06-16 16:05:00|34.75|34.78|34.68|34.74|14517
1592323800|2020-06-16 16:10:00|34.73|34.84|34.73|34.82|13129
1592324100|2020-06-16 16:15:00|34.83|34.87|34.79|34.82|14160
1592324400|2020-06-16 16:20:00|34.83|34.85|34.68|34.705|10115
1592324700|2020-06-16 16:25:00|34.69|34.8|34.67|34.77|18982
1592325000|2020-06-16 16:30:00|34.8|34.83|34.77|34.81|15989
1592325300|2020-06-16 16:35:00|34.82|34.87|34.8|34.84|14048
1592325600|2020-06-16 16:40:00|34.845|34.94|34.84|34.85|22279
1592325900|2020-06-16 16:45:00|34.85|34.89|34.84|34.845|17332
1592326200|2020-06-16 16:50:00|34.85|34.89|34.8|34.82|12964
1592326500|2020-06-16 16:55:00|34.81|34.83|34.79|34.8|13021
1592326800|2020-06-16 17:00:00|34.81|34.89|34.81|34.86|12908
1592327100|2020-06-16 17:05:00|34.85|34.87|34.82|34.82|12567
1592327400|2020-06-16 17:10:00|34.83|34.88|34.807|34.85|21279
1592327700|2020-06-16 17:15:00|34.85|34.905|34.85|34.9|4529
1592328000|2020-06-16 17:20:00|34.87|34.87|34.82|34.86|21955
1592328300|2020-06-16 17:25:00|34.85|34.89|34.79|34.855|30069
1592328600|2020-06-16 17:30:00|34.84|34.87|34.8|34.82|13149
1592328900|2020-06-16 17:35:00|34.82|34.875|34.81|34.87|12573
1592329200|2020-06-16 17:40:00|34.86|34.92|34.85|34.893|19501
1592329500|2020-06-16 17:45:00|34.9|34.93|34.89|34.91|15135
1592329800|2020-06-16 17:50:00|34.92|34.94|34.75|34.81|46349
1592330100|2020-06-16 17:55:00|34.81|34.87|34.78|34.87|52669
1592330400|2020-06-16 18:00:00|34.875|34.95|34.875|34.945|27209
1592330700|2020-06-16 18:05:00|34.94|34.95|34.73|34.79|245887
1592331000|2020-06-16 18:10:00|34.8|34.8|34.72|34.76|14612
1592331300|2020-06-16 18:15:00|34.76|34.8|34.695|34.7|24994
1592331600|2020-06-16 18:20:00|34.71|34.76|34.52|34.6|24127
1592331900|2020-06-16 18:25:00|34.59|34.635|34.56|34.63|20027
1592332200|2020-06-16 18:30:00|34.64|34.71|34.6|34.605|21950
1592332500|2020-06-16 18:35:00|34.6|34.61|34.535|34.54|13697
1592332800|2020-06-16 18:40:00|34.53|34.54|34.47|34.51|16897
1592333100|2020-06-16 18:45:00|34.53|34.67|34.53|34.67|17379
1592333400|2020-06-16 18:50:00|34.65|34.73|34.65|34.73|15375
1592333700|2020-06-16 18:55:00|34.73|34.755|34.65|34.65|22253
1592334000|2020-06-16 19:00:00|34.66|34.71|34.62|34.69|19950
1592334300|2020-06-16 19:05:00|34.695|34.695|34.6|34.61|18480
1592334600|2020-06-16 19:10:00|34.655|34.66|34.59|34.61|57178
1592334900|2020-06-16 19:15:00|34.61|34.61|34.525|34.54|26725
1592335200|2020-06-16 19:20:00|34.55|34.59|34.53|34.56|32860
1592335500|2020-06-16 19:25:00|34.565|34.63|34.565|34.61|29136
1592335800|2020-06-16 19:30:00|34.58|34.58|34.47|34.52|25723
1592336100|2020-06-16 19:35:00|34.51|34.53|34.44|34.44|30428
1592336400|2020-06-16 19:40:00|34.445|34.51|34.31|34.38|34402
1592336700|2020-06-16 19:45:00|34.37|34.44|34.31|34.44|53552
1592337000|2020-06-16 19:50:00|34.44|34.51|34.37|34.44|95758
1592337300|2020-06-16 19:55:00|34.44|34.51|34.39|34.46|298990
1592337600|2020-06-16 20:00:00|34.45|34.45|34.45|34.45|0
1592339400|2020-06-16 20:30:00|34.45|34.45|34.45|34.45|0
1592344500|2020-06-16 21:55:00|34.538|34.538|34.538|34.538|0
1592396100|2020-06-17 12:15:00|34.12|34.12|34.12|34.12|0
1592399700|2020-06-17 13:15:00|34.53|34.53|34.53|34.53|0
1592400600|2020-06-17 13:30:00|34.57|34.57|34.28|34.45|22188
1592400900|2020-06-17 13:35:00|34.455|34.66|34.45|34.589|20223
1592401200|2020-06-17 13:40:00|34.595|34.7|34.4|34.7|12340
1592401500|2020-06-17 13:45:00|34.69|34.72|34.63|34.67|12938
1592401800|2020-06-17 13:50:00|34.66|34.825|34.63|34.825|18543
1592402100|2020-06-17 13:55:00|34.82|34.82|34.62|34.795|20109
1592402400|2020-06-17 14:00:00|34.78|34.874|34.76|34.85|16925
1592402700|2020-06-17 14:05:00|34.86|35.09|34.84|34.99|70450
1592403000|2020-06-17 14:10:00|35|35.05|34.86|34.86|32180
1592403300|2020-06-17 14:15:00|34.84|34.87|34.62|34.65|22564
1592403600|2020-06-17 14:20:00|34.675|34.69|34.55|34.56|10567
1592403900|2020-06-17 14:25:00|34.58|34.795|34.54|34.795|45992
1592404200|2020-06-17 14:30:00|34.77|34.83|34.735|34.83|12183
1592404500|2020-06-17 14:35:00|34.81|34.85|34.77|34.835|10893
1592404800|2020-06-17 14:40:00|34.83|34.92|34.77|34.92|9064
1592405100|2020-06-17 14:45:00|34.94|34.94|34.89|34.89|6983
1592405400|2020-06-17 14:50:00|34.88|34.925|34.858|34.925|7745
1592405700|2020-06-17 14:55:00|34.91|34.93|34.82|34.84|7619
1592406000|2020-06-17 15:00:00|34.85|34.948|34.84|34.94|8032
1592406300|2020-06-17 15:05:00|34.93|35.07|34.93|34.98|26448
1592406600|2020-06-17 15:10:00|34.95|35.01|34.94|34.99|9408
1592406900|2020-06-17 15:15:00|34.99|34.99|34.9|34.98|8700
1592407200|2020-06-17 15:20:00|34.98|34.98|34.895|34.895|7633
1592407500|2020-06-17 15:25:00|34.9|34.965|34.68|34.9|50177
1592407800|2020-06-17 15:30:00|34.88|34.92|34.825|34.92|13380
1592408100|2020-06-17 15:35:00|34.935|34.97|34.935|34.97|4475
1592408400|2020-06-17 15:40:00|34.98|35.11|34.98|35.03|47065
1592408700|2020-06-17 15:45:00|35.03|35.03|34.87|34.87|14807
1592409000|2020-06-17 15:50:00|34.9|35|34.89|34.96|7583
1592409300|2020-06-17 15:55:00|34.97|34.99|34.96|34.97|8119
1592409600|2020-06-17 16:00:00|34.975|34.975|34.95|34.97|9585
1592409900|2020-06-17 16:05:00|34.96|34.96|34.86|34.89|8126
1592410200|2020-06-17 16:10:00|34.899|34.899|34.77|34.78|9921
1592410500|2020-06-17 16:15:00|34.79|34.8|34.77|34.79|7136
1592410800|2020-06-17 16:20:00|34.8|34.815|34.751|34.79|14446
1592411100|2020-06-17 16:25:00|34.79|34.8|34.68|34.7|14818
1592411400|2020-06-17 16:30:00|34.69|34.71|34.62|34.62|11533
1592411700|2020-06-17 16:35:00|34.64|34.645|34.59|34.6|24492
1592412000|2020-06-17 16:40:00|34.62|34.72|34.605|34.71|28597
1592412300|2020-06-17 16:45:00|34.73|34.73|34.679|34.7|7900
1592412600|2020-06-17 16:50:00|34.69|34.76|34.67|34.76|9400
1592412900|2020-06-17 16:55:00|34.78|34.8|34.74|34.8|14285
1592413200|2020-06-17 17:00:00|34.81|34.94|34.81|34.94|15944
1592413500|2020-06-17 17:05:00|34.96|35.07|34.96|35.028|34039
1592413800|2020-06-17 17:10:00|35.02|35.03|34.99|35.03|9833
1592414100|2020-06-17 17:15:00|35.03|35.05|35.025|35.03|8011
1592414400|2020-06-17 17:20:00|35.04|35.11|35.04|35.09|64372
1592414700|2020-06-17 17:25:00|35.08|35.24|35.08|35.13|81029
1592415000|2020-06-17 17:30:00|35.1|35.13|35.01|35.03|13569
1592415300|2020-06-17 17:35:00|35.03|35.04|35.01|35.015|6898
1592415600|2020-06-17 17:40:00|35.01|35.02|34.94|34.97|14513
1592415900|2020-06-17 17:45:00|34.965|34.97|34.9|34.96|21208
1592416200|2020-06-17 17:50:00|34.98|35.02|34.935|35.02|12566
1592416500|2020-06-17 17:55:00|35.01|35.01|34.96|34.96|8823
1592416800|2020-06-17 18:00:00|34.95|34.99|34.885|34.91|18883
1592417100|2020-06-17 18:05:00|34.915|34.95|34.9|34.93|8136
1592417400|2020-06-17 18:10:00|34.92|34.94|34.85|34.94|7596
1592417700|2020-06-17 18:15:00|34.94|35.1|34.93|35.08|10499
1592418000|2020-06-17 18:20:00|35.08|35.08|35.02|35.02|7363
1592418300|2020-06-17 18:25:00|35.01|35.02|34.96|34.98|10083
1592418600|2020-06-17 18:30:00|34.98|35.04|34.98|35.02|10149
1592418900|2020-06-17 18:35:00|35.04|35.06|35.025|35.05|7257
1592419200|2020-06-17 18:40:00|35.045|35.07|35.04|35.06|7281
1592419500|2020-06-17 18:45:00|35.08|35.09|35.03|35.035|10310
1592419800|2020-06-17 18:50:00|35.03|35.06|35.02|35.025|5654
1592420100|2020-06-17 18:55:00|35.02|35.02|34.93|34.93|13495
1592420400|2020-06-17 19:00:00|34.93|34.94|34.87|34.92|13928
1592420700|2020-06-17 19:05:00|34.91|34.96|34.895|34.96|7294
1592421000|2020-06-17 19:10:00|34.95|34.95|34.915|34.93|8410
1592421300|2020-06-17 19:15:00|34.93|34.93|34.87|34.885|12199
1592421600|2020-06-17 19:20:00|34.87|34.91|34.83|34.83|14190
1592421900|2020-06-17 19:25:00|34.84|34.87|34.76|34.83|23332
1592422200|2020-06-17 19:30:00|34.81|34.885|34.79|34.865|17132
1592422500|2020-06-17 19:35:00|34.865|34.87|34.775|34.775|29002
1592422800|2020-06-17 19:40:00|34.78|34.78|34.705|34.72|32417
1592423100|2020-06-17 19:45:00|34.725|34.77|34.62|34.63|42679
1592423400|2020-06-17 19:50:00|34.63|34.74|34.53|34.54|84315
1592423700|2020-06-17 19:55:00|34.53|34.62|34.52|34.59|129308
1592424000|2020-06-17 20:00:00|34.59|34.59|34.59|34.59|205332
1592427300|2020-06-17 20:55:00|34.59|34.65|34.59|34.65|0
1592427600|2020-06-17 21:00:00|34.59|34.59|34.59|34.59|0
1592432700|2020-06-17 22:25:00|34.6|34.6|34.6|34.6|0
1592433000|2020-06-17 22:30:00|34.6|34.6|34.6|34.6|0
1592434500|2020-06-17 22:55:00|34.7|34.7|34.7|34.7|0
1592436000|2020-06-17 23:20:00|34.65|34.65|34.6|34.6|0
1592467800|2020-06-18 08:10:00|35.2|35.2|35.2|35.2|0
1592468100|2020-06-18 08:15:00|35.2|35.2|35.2|35.2|0
1592469600|2020-06-18 08:40:00|35.3|35.3|35.25|35.25|0
1592471700|2020-06-18 09:15:00|35.2|35.2|35.2|35.2|0
1592472900|2020-06-18 09:35:00|35.1|35.1|35.1|35.1|0
1592484000|2020-06-18 12:40:00|34.58|34.59|34.58|34.59|0
1592484300|2020-06-18 12:45:00|35.37|35.37|35.37|35.37|0
1592487000|2020-06-18 13:30:00|34.66|35.35|34.58|35.224|69698
1592487300|2020-06-18 13:35:00|35.26|36.04|35.125|35.9|157973
1592487600|2020-06-18 13:40:00|35.94|36.04|35.702|35.735|76833
1592487900|2020-06-18 13:45:00|35.73|35.75|35.47|35.74|61244
1592488200|2020-06-18 13:50:00|35.75|35.79|35.5|35.58|42926
1592488500|2020-06-18 13:55:00|35.59|35.68|35.494|35.6|30957
1592488800|2020-06-18 14:00:00|35.73|35.76|35.535|35.57|30660
1592489100|2020-06-18 14:05:00|35.59|35.75|35.59|35.68|25766
1592489400|2020-06-18 14:10:00|35.65|35.65|35.57|35.65|19843
1592489700|2020-06-18 14:15:00|35.723|35.75|35.63|35.71|15321
1592490000|2020-06-18 14:20:00|35.72|35.86|35.72|35.75|34269
1592490300|2020-06-18 14:25:00|35.77|35.92|35.77|35.77|32517
1592490600|2020-06-18 14:30:00|35.76|35.815|35.63|35.76|38174
1592490900|2020-06-18 14:35:00|35.75|35.86|35.66|35.66|19825
1592491200|2020-06-18 14:40:00|35.66|35.725|35.56|35.57|29064
1592491500|2020-06-18 14:45:00|35.56|35.615|35.52|35.54|22812
1592491800|2020-06-18 14:50:00|35.535|35.62|35.48|35.61|28679
1592492100|2020-06-18 14:55:00|35.61|35.69|35.6|35.68|22540
1592492400|2020-06-18 15:00:00|35.68|35.69|35.615|35.69|18690
1592492700|2020-06-18 15:05:00|35.69|35.74|35.57|35.57|16747
1592493000|2020-06-18 15:10:00|35.585|35.585|35.5|35.555|17199
1592493300|2020-06-18 15:15:00|35.555|35.59|35.49|35.575|21644
1592493600|2020-06-18 15:20:00|35.56|35.61|35.51|35.565|17370
1592493900|2020-06-18 15:25:00|35.569|35.585|35.43|35.46|23682
1592494200|2020-06-18 15:30:00|35.46|35.51|35.42|35.445|20448
1592494500|2020-06-18 15:35:00|35.46|35.55|35.46|35.46|17419
1592494800|2020-06-18 15:40:00|35.477|35.53|35.41|35.43|15444
1592495100|2020-06-18 15:45:00|35.43|35.48|35.41|35.41|9499
1592495400|2020-06-18 15:50:00|35.41|35.44|35.25|35.27|21328
1592495700|2020-06-18 15:55:00|35.3|35.355|35.275|35.32|17078
1592496000|2020-06-18 16:00:00|35.33|35.36|35.295|35.36|12460
1592496300|2020-06-18 16:05:00|35.36|35.408|35.34|35.34|13117
1592496600|2020-06-18 16:10:00|35.33|35.42|35.3|35.42|93090
1592496900|2020-06-18 16:15:00|35.43|35.43|35.36|35.37|17595
1592497200|2020-06-18 16:20:00|35.37|35.49|35.37|35.45|16493
1592497500|2020-06-18 16:25:00|35.415|35.445|35.385|35.385|10037
1592497800|2020-06-18 16:30:00|35.38|35.44|35.34|35.36|14087
1592498100|2020-06-18 16:35:00|35.35|35.38|35.34|35.375|9507
1592498400|2020-06-18 16:40:00|35.37|35.5|35.34|35.48|14840
1592498700|2020-06-18 16:45:00|35.475|35.48|35.42|35.43|11920
1592499000|2020-06-18 16:50:00|35.435|35.51|35.43|35.49|18047
1592499300|2020-06-18 16:55:00|35.49|35.53|35.43|35.47|24969
1592499600|2020-06-18 17:00:00|35.47|35.53|35.445|35.445|33147
1592499900|2020-06-18 17:05:00|35.445|35.445|35.28|35.28|29040
1592500200|2020-06-18 17:10:00|35.28|35.35|35.26|35.27|12656
1592500500|2020-06-18 17:15:00|35.26|35.33|35.26|35.32|20495
1592500800|2020-06-18 17:20:00|35.32|35.37|35.32|35.335|14258
1592501100|2020-06-18 17:25:00|35.33|35.33|35.26|35.31|20802
1592501400|2020-06-18 17:30:00|35.32|35.36|35.26|35.26|21832
1592501700|2020-06-18 17:35:00|35.26|35.31|35.22|35.29|12351
1592502000|2020-06-18 17:40:00|35.29|35.32|35.24|35.24|9420
1592502300|2020-06-18 17:45:00|35.24|35.34|35.22|35.29|13679
1592502600|2020-06-18 17:50:00|35.26|35.26|35.21|35.25|20800
1592502900|2020-06-18 17:55:00|35.25|35.27|35.22|35.25|16414
1592503200|2020-06-18 18:00:00|35.26|35.27|35.235|35.25|15230
1592503500|2020-06-18 18:05:00|35.245|35.26|35.17|35.19|33952
1592503800|2020-06-18 18:10:00|35.2|35.25|35.17|35.23|17019
1592504100|2020-06-18 18:15:00|35.23|35.29|35.215|35.22|25931
1592504400|2020-06-18 18:20:00|35.215|35.27|35.2|35.27|28600
1592504700|2020-06-18 18:25:00|35.27|35.27|35.22|35.25|13756
1592505000|2020-06-18 18:30:00|35.25|35.34|35.21|35.335|28017
1592505300|2020-06-18 18:35:00|35.35|35.44|35.35|35.44|13748
1592505600|2020-06-18 18:40:00|35.43|35.51|35.39|35.48|14532
1592505900|2020-06-18 18:45:00|35.47|35.52|35.46|35.46|16329
1592506200|2020-06-18 18:50:00|35.45|35.45|35.4|35.4|10105
1592506500|2020-06-18 18:55:00|35.39|35.43|35.33|35.37|19142
1592506800|2020-06-18 19:00:00|35.37|35.38|35.32|35.34|18920
1592507100|2020-06-18 19:05:00|35.33|35.35|35.26|35.35|11685
1592507400|2020-06-18 19:10:00|35.35|35.37|35.285|35.31|21258
1592507700|2020-06-18 19:15:00|35.31|35.33|35.29|35.325|27312
1592508000|2020-06-18 19:20:00|35.325|35.37|35.31|35.35|24028
1592508300|2020-06-18 19:25:00|35.35|35.395|35.28|35.32|43629
1592508600|2020-06-18 19:30:00|35.325|35.34|35.29|35.3|27734
1592508900|2020-06-18 19:35:00|35.3|35.36|35.29|35.34|17086
1592509200|2020-06-18 19:40:00|35.29|35.34|35.28|35.325|58818
1592509500|2020-06-18 19:45:00|35.325|35.33|35.25|35.285|67284
1592509800|2020-06-18 19:50:00|35.29|35.29|35.19|35.21|84354
1592510100|2020-06-18 19:55:00|35.21|35.22|35.12|35.15|430357
1592510400|2020-06-18 20:00:00|35.14|35.14|35.14|35.14|132851
1592510700|2020-06-18 20:05:00|35.59|35.59|35.59|35.59|0
1592511900|2020-06-18 20:25:00|35.14|35.14|35.14|35.14|0
1592512200|2020-06-18 20:30:00|35.14|35.14|35.14|35.14|0
1592514600|2020-06-18 21:10:00|35.04|35.04|35.04|35.04|0
1592523600|2020-06-18 23:40:00|35.5|35.5|35.5|35.5|0
1592566500|2020-06-19 11:35:00|35.99|35.99|35.99|35.99|0
1592572200|2020-06-19 13:10:00|35.51|35.51|35.51|35.51|0
1592573400|2020-06-19 13:30:00|35.93|36.36|35.8|36.13|64036
1592573700|2020-06-19 13:35:00|36.18|36.18|35.602|35.86|56292
1592574000|2020-06-19 13:40:00|35.84|35.98|35.66|35.66|27936
1592574300|2020-06-19 13:45:00|35.62|35.76|35.56|35.6|45942
1592574600|2020-06-19 13:50:00|35.6|35.73|35.6|35.66|24512
1592574900|2020-06-19 13:55:00|35.685|35.725|35.44|35.48|31776
1592575200|2020-06-19 14:00:00|35.58|35.81|35.49|35.71|67959
1592575500|2020-06-19 14:05:00|35.715|35.715|35.49|35.5|27689
1592575800|2020-06-19 14:10:00|35.515|35.66|35.48|35.65|33902
1592576100|2020-06-19 14:15:00|35.68|35.71|35.59|35.68|21660
1592576400|2020-06-19 14:20:00|35.69|35.745|35.64|35.71|26371
1592576700|2020-06-19 14:25:00|35.72|35.74|35.53|35.59|25566
1592577000|2020-06-19 14:30:00|35.58|35.605|35.47|35.51|15072
1592577300|2020-06-19 14:35:00|35.5|35.51|35.42|35.475|15745
1592577600|2020-06-19 14:40:00|35.46|35.51|35.34|35.47|50245
1592577900|2020-06-19 14:45:00|35.47|35.479|35.34|35.35|26406
1592578200|2020-06-19 14:50:00|35.33|35.4|35.31|35.38|21823
1592578500|2020-06-19 14:55:00|35.38|35.4|35.36|35.37|19434
1592578800|2020-06-19 15:00:00|35.39|35.525|35.39|35.48|17796
1592579100|2020-06-19 15:05:00|35.48|35.49|35.395|35.42|7144
1592579400|2020-06-19 15:10:00|35.415|35.48|35.41|35.435|14758
1592579700|2020-06-19 15:15:00|35.41|35.455|35.36|35.452|11790
1592580000|2020-06-19 15:20:00|35.35|35.49|35.35|35.445|35666
1592580300|2020-06-19 15:25:00|35.45|35.57|35.44|35.52|35972
1592580600|2020-06-19 15:30:00|35.51|35.68|35.5|35.61|88345
1592580900|2020-06-19 15:35:00|35.6|35.72|35.56|35.63|46433
1592581200|2020-06-19 15:40:00|35.62|35.72|35.51|35.575|69354
1592581500|2020-06-19 15:45:00|35.58|35.79|35.58|35.78|76370
1592581800|2020-06-19 15:50:00|35.79|35.8|35.68|35.73|119267
1592582100|2020-06-19 15:55:00|35.73|35.73|35.605|35.65|56908
1592582400|2020-06-19 16:00:00|35.66|35.72|35.61|35.655|84938
1592582700|2020-06-19 16:05:00|35.66|35.68|35.59|35.65|111255
1592583000|2020-06-19 16:10:00|35.64|35.65|35.52|35.52|42826
1592583300|2020-06-19 16:15:00|35.5|35.61|35.29|35.29|20959
1592583600|2020-06-19 16:20:00|35.28|35.47|35.27|35.28|53353
1592583900|2020-06-19 16:25:00|35.26|35.3|35.24|35.3|25097
1592584200|2020-06-19 16:30:00|35.283|35.33|35.25|35.27|17988
1592584500|2020-06-19 16:35:00|35.28|35.32|35.245|35.26|23658
1592584800|2020-06-19 16:40:00|35.27|35.39|35.25|35.35|39731
1592585100|2020-06-19 16:45:00|35.36|35.42|35.28|35.3|80692
1592585400|2020-06-19 16:50:00|35.3|35.3|35.24|35.24|9148
1592585700|2020-06-19 16:55:00|35.24|35.36|35.22|35.36|10577
1592586000|2020-06-19 17:00:00|35.37|35.52|35.32|35.45|24971
1592586300|2020-06-19 17:05:00|35.48|35.505|35.42|35.42|7401
1592586600|2020-06-19 17:10:00|35.41|35.49|35.4|35.4|6519
1592586900|2020-06-19 17:15:00|35.41|35.43|35.36|35.39|7941
1592587200|2020-06-19 17:20:00|35.39|35.4|35.26|35.26|8833
1592587500|2020-06-19 17:25:00|35.25|35.25|35.1|35.12|27196
1592587800|2020-06-19 17:30:00|35.13|35.2|35.1|35.175|19238
1592588100|2020-06-19 17:35:00|35.17|35.19|35.14|35.17|13540
1592588400|2020-06-19 17:40:00|35.18|35.18|35.11|35.12|29079
1592588700|2020-06-19 17:45:00|35.1|35.13|35.01|35.03|68288
1592589000|2020-06-19 17:50:00|35.05|35.095|34.99|35.02|25849
1592589300|2020-06-19 17:55:00|35.03|35.043|34.96|34.98|10254
1592589600|2020-06-19 18:00:00|35|35.02|34.96|35|14601
1592589900|2020-06-19 18:05:00|34.98|35.01|34.9|35|13432
1592590200|2020-06-19 18:10:00|34.99|35.01|34.93|34.98|13815
1592590500|2020-06-19 18:15:00|34.97|35.02|34.91|34.98|21691
1592590800|2020-06-19 18:20:00|34.99|35.05|34.98|35.02|20080
1592591100|2020-06-19 18:25:00|35.03|35.07|34.91|34.91|26588
1592591400|2020-06-19 18:30:00|34.92|34.929|34.86|34.9|42095
1592591700|2020-06-19 18:35:00|34.89|34.96|34.84|34.89|75702
1592592000|2020-06-19 18:40:00|34.895|34.905|34.79|34.82|30631
1592592300|2020-06-19 18:45:00|34.8|35.11|34.79|35.06|44441
1592592600|2020-06-19 18:50:00|35.06|35.25|35.06|35.23|13308
1592592900|2020-06-19 18:55:00|35.23|35.29|35.17|35.17|14359
1592593200|2020-06-19 19:00:00|35.12|35.23|35.11|35.19|13559
1592593500|2020-06-19 19:05:00|35.18|35.2|35.1|35.1|26548
1592593800|2020-06-19 19:10:00|35.09|35.1|34.95|35.02|29696
1592594100|2020-06-19 19:15:00|35.04|35.08|35.01|35.05|12663
1592594400|2020-06-19 19:20:00|35.04|35.07|34.99|35.042|23840
1592594700|2020-06-19 19:25:00|35.04|35.06|35.01|35.04|19546
1592595000|2020-06-19 19:30:00|35.04|35.05|34.92|34.97|41956
1592595300|2020-06-19 19:35:00|34.97|34.975|34.905|34.92|20555
1592595600|2020-06-19 19:40:00|34.915|34.93|34.83|34.89|55353
1592595900|2020-06-19 19:45:00|34.89|34.92|34.8|34.85|48696
1592596200|2020-06-19 19:50:00|34.85|34.975|34.79|34.95|81040
1592596500|2020-06-19 19:55:00|34.99|34.99|34.87|34.92|91007
1592596800|2020-06-19 20:00:00|34.88|34.88|34.88|34.88|295686
1592597700|2020-06-19 20:15:00|34.88|34.88|34.88|34.88|0
1592598600|2020-06-19 20:30:00|34.88|34.88|34.88|34.88|0
1592599500|2020-06-19 20:45:00|34.88|34.88|34.88|34.88|0
1592599800|2020-06-19 20:50:00|34.88|34.88|34.88|34.88|0
1592601300|2020-06-19 21:15:00|34.82|34.82|34.82|34.82|0
1592814000|2020-06-22 08:20:00|35.2|35.2|35.2|35.2|0
1592819400|2020-06-22 09:50:00|35.5|35.5|35.5|35.5|0
1592820900|2020-06-22 10:15:00|35.2|35.2|35.2|35.2|0
1592822100|2020-06-22 10:35:00|35.3|35.3|35.3|35.3|0
1592823600|2020-06-22 11:00:00|35.5|35.5|35.5|35.5|0
1592828400|2020-06-22 12:20:00|35.48|35.48|35.48|35.48|0
1592829000|2020-06-22 12:30:00|35.48|35.48|35.48|35.48|0
1592831700|2020-06-22 13:15:00|35.48|35.48|35.48|35.48|0
1592832600|2020-06-22 13:30:00|35.16|35.16|34.511|34.58|56134
1592832900|2020-06-22 13:35:00|34.53|34.53|34.07|34.1|31510
1592833200|2020-06-22 13:40:00|34.09|34.43|34.06|34.34|28245
1592833500|2020-06-22 13:45:00|34.365|34.67|34.3|34.64|20844
1592833800|2020-06-22 13:50:00|34.66|34.72|34.58|34.7|14114
1592834100|2020-06-22 13:55:00|34.7|34.81|34.6|34.65|24675
1592834400|2020-06-22 14:00:00|34.65|34.86|34.65|34.79|15563
1592834700|2020-06-22 14:05:00|34.75|34.92|34.71|34.75|20701
1592835000|2020-06-22 14:10:00|34.727|34.83|34.727|34.78|28311
1592835300|2020-06-22 14:15:00|34.78|34.79|34.67|34.69|15532
1592835600|2020-06-22 14:20:00|34.7|34.74|34.57|34.59|11359
1592835900|2020-06-22 14:25:00|34.59|34.72|34.57|34.7|16802
1592836200|2020-06-22 14:30:00|34.7|34.7|34.535|34.55|14169
1592836500|2020-06-22 14:35:00|34.535|34.545|34.3|34.35|30850
1592836800|2020-06-22 14:40:00|34.34|34.375|34.21|34.26|22274
1592837100|2020-06-22 14:45:00|34.28|34.32|34.16|34.19|24445
1592837400|2020-06-22 14:50:00|34.19|34.19|34.03|34.03|25827
1592837700|2020-06-22 14:55:00|34.04|34.04|33.76|33.76|60689
1592838000|2020-06-22 15:00:00|33.78|33.84|33.736|33.74|45474
1592838300|2020-06-22 15:05:00|33.74|33.75|33.6|33.62|31399
1592838600|2020-06-22 15:10:00|33.63|33.71|33.53|33.6|41534
1592838900|2020-06-22 15:15:00|33.63|33.78|33.53|33.76|40722
1592839200|2020-06-22 15:20:00|33.76|33.76|33.6|33.67|32114
1592839500|2020-06-22 15:25:00|33.66|33.68|33.48|33.5|37723
1592839800|2020-06-22 15:30:00|33.54|33.62|33.42|33.62|27566
1592840100|2020-06-22 15:35:00|33.64|33.64|33.46|33.51|19630
1592840400|2020-06-22 15:40:00|33.51|33.51|33.35|33.41|29110
1592840700|2020-06-22 15:45:00|33.42|33.58|33.42|33.51|22850
1592841000|2020-06-22 15:50:00|33.53|33.705|33.53|33.655|36451
1592841300|2020-06-22 15:55:00|33.65|33.72|33.56|33.65|21281
1592841600|2020-06-22 16:00:00|33.63|33.72|33.58|33.6|38097
1592841900|2020-06-22 16:05:00|33.52|33.57|33.45|33.5|28788
1592842200|2020-06-22 16:10:00|33.48|33.55|33.39|33.5|19387
1592842500|2020-06-22 16:15:00|33.495|33.495|33.32|33.35|21749
1592842800|2020-06-22 16:20:00|33.38|33.58|33.33|33.487|20596
1592843100|2020-06-22 16:25:00|33.48|33.77|33.46|33.74|35003
1592843400|2020-06-22 16:30:00|33.74|33.74|33.64|33.73|16569
1592843700|2020-06-22 16:35:00|33.71|33.89|33.71|33.84|25334
1592844000|2020-06-22 16:40:00|33.82|33.83|33.63|33.725|22984
1592844300|2020-06-22 16:45:00|33.71|33.87|33.69|33.79|20539
1592844600|2020-06-22 16:50:00|33.79|33.91|33.73|33.79|19560
1592844900|2020-06-22 16:55:00|33.8|33.96|33.77|33.95|15038
1592845200|2020-06-22 17:00:00|33.94|33.97|33.87|33.91|10920
1592845500|2020-06-22 17:05:00|33.9|33.955|33.83|33.85|9158
1592845800|2020-06-22 17:10:00|33.84|33.86|33.73|33.76|8122
1592846100|2020-06-22 17:15:00|33.76|33.88|33.76|33.86|5828
1592846400|2020-06-22 17:20:00|33.85|33.89|33.8|33.85|9411
1592846700|2020-06-22 17:25:00|33.86|33.93|33.8|33.89|11838
1592847000|2020-06-22 17:30:00|33.9|33.92|33.79|33.79|6712
1592847300|2020-06-22 17:35:00|33.79|33.79|33.71|33.75|9265
1592847600|2020-06-22 17:40:00|33.74|33.87|33.74|33.81|14279
1592847900|2020-06-22 17:45:00|33.81|34.01|33.77|34|20387
1592848200|2020-06-22 17:50:00|33.94|33.94|33.86|33.9|12001
1592848500|2020-06-22 17:55:00|33.88|33.96|33.81|33.83|16328
1592848800|2020-06-22 18:00:00|33.84|33.94|33.81|33.93|10971
1592849100|2020-06-22 18:05:00|33.93|33.98|33.89|33.98|10288
1592849400|2020-06-22 18:10:00|33.975|33.975|33.79|33.83|8726
1592849700|2020-06-22 18:15:00|33.82|33.84|33.78|33.835|18791
1592850000|2020-06-22 18:20:00|33.835|33.84|33.71|33.77|17052
1592850300|2020-06-22 18:25:00|33.76|33.8|33.73|33.795|13567
1592850600|2020-06-22 18:30:00|33.785|33.86|33.785|33.81|15215
1592850900|2020-06-22 18:35:00|33.81|33.94|33.8|33.91|16744
1592851200|2020-06-22 18:40:00|33.9|33.92|33.78|33.79|10646
1592851500|2020-06-22 18:45:00|33.795|33.86|33.72|33.84|38941
1592851800|2020-06-22 18:50:00|33.81|33.82|33.74|33.745|14621
1592852100|2020-06-22 18:55:00|33.75|33.82|33.74|33.79|15928
1592852400|2020-06-22 19:00:00|33.81|33.877|33.78|33.87|18045
1592852700|2020-06-22 19:05:00|33.88|33.88|33.78|33.785|18540
1592853000|2020-06-22 19:10:00|33.78|33.84|33.77|33.79|12290
1592853300|2020-06-22 19:15:00|33.78|33.82|33.74|33.815|11229
1592853600|2020-06-22 19:20:00|33.81|33.841|33.77|33.77|13661
1592853900|2020-06-22 19:25:00|33.77|33.83|33.77|33.81|14132
1592854200|2020-06-22 19:30:00|33.815|33.915|33.81|33.89|29472
1592854500|2020-06-22 19:35:00|33.9|33.925|33.87|33.91|23935
1592854800|2020-06-22 19:40:00|33.91|33.985|33.91|33.975|29263
1592855100|2020-06-22 19:45:00|33.98|34.095|33.96|33.98|56287
1592855400|2020-06-22 19:50:00|33.99|34|33.83|33.83|76793
1592855700|2020-06-22 19:55:00|33.85|33.92|33.82|33.88|100227
1592856000|2020-06-22 20:00:00|33.9|33.9|33.9|33.9|0
1592856900|2020-06-22 20:15:00|33.9|33.9|33.9|33.9|0
1592857500|2020-06-22 20:25:00|33.924|33.94|33.924|33.94|0
1592858700|2020-06-22 20:45:00|33.9|33.9|33.9|33.9|0
1592859000|2020-06-22 20:50:00|33.9|33.9|33.9|33.9|0
1592864400|2020-06-22 22:20:00|33.93|33.93|33.93|33.93|0
1592867100|2020-06-22 23:05:00|33.93|33.93|33.93|33.93|0
1592914800|2020-06-23 12:20:00|34.4|34.4|34.4|34.4|0
1592916600|2020-06-23 12:50:00|34.33|34.38|34.33|34.38|0
1592919000|2020-06-23 13:30:00|34.07|34.09|33.79|33.9|46816
1592919300|2020-06-23 13:35:00|33.9|33.9|33.495|33.51|30047
1592919600|2020-06-23 13:40:00|33.51|33.91|33.51|33.87|27036
1592919900|2020-06-23 13:45:00|33.9|33.97|33.8|33.97|13280
1592920200|2020-06-23 13:50:00|33.97|34.02|33.83|33.96|25170
1592920500|2020-06-23 13:55:00|33.96|34|33.8|33.8|18853
1592920800|2020-06-23 14:00:00|33.82|33.9|33.72|33.85|11703
1592921100|2020-06-23 14:05:00|33.86|33.93|33.75|33.875|12322
1592921400|2020-06-23 14:10:00|33.86|33.88|33.74|33.78|16087
1592921700|2020-06-23 14:15:00|33.78|33.8|33.64|33.66|17373
1592922000|2020-06-23 14:20:00|33.66|33.72|33.61|33.65|21779
1592922300|2020-06-23 14:25:00|33.66|33.75|33.62|33.66|29945
1592922600|2020-06-23 14:30:00|33.65|33.66|33.62|33.66|37183
1592922900|2020-06-23 14:35:00|33.64|33.69|33.61|33.64|15797
1592923200|2020-06-23 14:40:00|33.64|33.93|33.62|33.82|148818
1592923500|2020-06-23 14:45:00|33.82|33.84|33.71|33.82|30543
1592923800|2020-06-23 14:50:00|33.8|33.91|33.8|33.9|12965
1592924100|2020-06-23 14:55:00|33.89|33.89|33.72|33.74|12495
1592924400|2020-06-23 15:00:00|33.73|33.88|33.7|33.83|19477
1592924700|2020-06-23 15:05:00|33.818|33.83|33.75|33.805|9336
1592925000|2020-06-23 15:10:00|33.82|33.98|33.81|33.935|16552
1592925300|2020-06-23 15:15:00|33.92|33.955|33.89|33.89|12744
1592925600|2020-06-23 15:20:00|33.88|33.88|33.81|33.85|17347
1592925900|2020-06-23 15:25:00|33.85|33.86|33.83|33.86|15698
1592926800|2020-06-23 15:40:00|33.645|33.67|33.63|33.63|61698
1592927100|2020-06-23 15:45:00|33.635|33.77|33.62|33.75|13281
1592927400|2020-06-23 15:50:00|33.75|33.84|33.75|33.77|11293
1592927700|2020-06-23 15:55:00|33.76|33.83|33.76|33.77|7936
1592928000|2020-06-23 16:00:00|33.77|33.98|33.76|33.95|66041
1592928300|2020-06-23 16:05:00|33.945|33.95|33.84|33.88|28789
1592928600|2020-06-23 16:10:00|33.89|34.01|33.89|33.93|17715
1592928900|2020-06-23 16:15:00|33.93|34.01|33.91|33.98|13574
1592929200|2020-06-23 16:20:00|33.96|34.08|33.95|34.08|13932
1592929500|2020-06-23 16:25:00|34.06|34.1|34.025|34.095|9000
1592929800|2020-06-23 16:30:00|34.095|34.105|34|34.03|11379
1592930100|2020-06-23 16:35:00|34.02|34.06|33.975|34.06|11643
1592930400|2020-06-23 16:40:00|34.05|34.05|33.98|33.99|13499
1592930700|2020-06-23 16:45:00|33.99|34.04|33.98|34.025|10352
1592931000|2020-06-23 16:50:00|34.035|34.115|34.035|34.1|9695
1592931300|2020-06-23 16:55:00|34.1|34.19|34.1|34.12|8792
1592931600|2020-06-23 17:00:00|34.14|34.14|34.09|34.11|6685
1592931900|2020-06-23 17:05:00|34.13|34.16|34.12|34.135|6330
1592932200|2020-06-23 17:10:00|34.14|34.19|34.12|34.17|5732
1592932500|2020-06-23 17:15:00|34.189|34.21|34.15|34.195|7788
1592932800|2020-06-23 17:20:00|34.19|34.25|34.15|34.16|9948
1592933100|2020-06-23 17:25:00|34.17|34.18|34.11|34.11|4905
1592933400|2020-06-23 17:30:00|34.116|34.22|34.116|34.2|6275
1592933700|2020-06-23 17:35:00|34.2|34.21|34.185|34.195|5446
1592934000|2020-06-23 17:40:00|34.2|34.24|34.19|34.23|6003
1592934300|2020-06-23 17:45:00|34.23|34.25|34.2|34.235|7967
1592934600|2020-06-23 17:50:00|34.25|34.25|34.17|34.185|9525
1592934900|2020-06-23 17:55:00|34.19|34.19|34.11|34.11|5029
1592935200|2020-06-23 18:00:00|34.11|34.11|34.03|34.08|10078
1592935500|2020-06-23 18:05:00|34.09|34.19|34.07|34.19|10459
1592935800|2020-06-23 18:10:00|34.19|34.2|34.1|34.15|9353
1592936100|2020-06-23 18:15:00|34.18|34.24|34.16|34.17|8203
1592936400|2020-06-23 18:20:00|34.18|34.18|34.075|34.1|13866
1592936700|2020-06-23 18:25:00|34.1|34.15|34.085|34.11|7982
1592937000|2020-06-23 18:30:00|34.1|34.11|34.05|34.06|4796
1592937300|2020-06-23 18:35:00|34.07|34.085|34.05|34.06|9801
1592937600|2020-06-23 18:40:00|34.055|34.1|34.02|34.1|19732
1592937900|2020-06-23 18:45:00|34.13|34.16|34.12|34.13|7425
1592938200|2020-06-23 18:50:00|34.125|34.18|34.125|34.18|4011
1592938500|2020-06-23 18:55:00|34.18|34.18|34.12|34.17|8767
1592938800|2020-06-23 19:00:00|34.17|34.18|34.1|34.115|13867
1592939100|2020-06-23 19:05:00|34.1|34.13|33.98|34.13|14342
1592939400|2020-06-23 19:10:00|34.16|34.24|34.14|34.22|15527
1592939700|2020-06-23 19:15:00|34.22|34.27|34.2|34.2|11326
1592940000|2020-06-23 19:20:00|34.2|34.24|34.19|34.215|8562
1592940300|2020-06-23 19:25:00|34.22|34.24|34.16|34.19|11395
1592940600|2020-06-23 19:30:00|34.185|34.19|34.12|34.15|16182
1592940900|2020-06-23 19:35:00|34.16|34.195|34.16|34.195|13980
1592941200|2020-06-23 19:40:00|34.19|34.22|34.15|34.21|39061
1592941500|2020-06-23 19:45:00|34.21|34.26|34.19|34.245|29550
1592941800|2020-06-23 19:50:00|34.23|34.25|34.185|34.24|42162
1592942100|2020-06-23 19:55:00|34.23|34.24|34.17|34.17|50799
1592942400|2020-06-23 20:00:00|34.18|34.18|34.18|34.18|0
1592943300|2020-06-23 20:15:00|34.18|34.18|34.18|34.18|0
1592944200|2020-06-23 20:30:00|34.014|34.014|34.014|34.014|0
1592945100|2020-06-23 20:45:00|34.18|34.18|34.18|34.18|0
1592947200|2020-06-23 21:20:00|34.28|34.28|34.254|34.254|0
1592951400|2020-06-23 22:30:00|33.65|33.65|33.65|33.65|0
1593005400|2020-06-24 13:30:00|33.78|34|33.68|33.78|25738
1593005700|2020-06-24 13:35:00|33.77|33.94|33.72|33.83|8755
1593006000|2020-06-24 13:40:00|33.81|33.92|33.68|33.73|10298
1593006300|2020-06-24 13:45:00|33.71|33.8|33.681|33.75|16738
1593006600|2020-06-24 13:50:00|33.72|33.77|33.65|33.68|8882
1593006900|2020-06-24 13:55:00|33.68|33.77|33.56|33.56|13280
1593007200|2020-06-24 14:00:00|33.57|33.57|33.43|33.481|13813
1593007500|2020-06-24 14:05:00|33.49|33.59|33.47|33.56|4725
1593007800|2020-06-24 14:10:00|33.58|33.585|33.44|33.45|32249
1593008100|2020-06-24 14:15:00|33.45|33.45|33.33|33.36|19757
1593008400|2020-06-24 14:20:00|33.35|33.35|33.19|33.3|24926
1593008700|2020-06-24 14:25:00|33.3|33.48|33.3|33.45|7003
1593009000|2020-06-24 14:30:00|33.425|33.475|33.36|33.39|6871
1593009300|2020-06-24 14:35:00|33.36|33.374|33.2|33.22|10312
1593009600|2020-06-24 14:40:00|33.24|33.29|33.21|33.26|17106
1593009900|2020-06-24 14:45:00|33.26|33.27|33.2|33.23|9938
1593010200|2020-06-24 14:50:00|33.24|33.27|33.12|33.12|12346
1593010500|2020-06-24 14:55:00|33.13|33.18|33.1|33.16|9531
1593010800|2020-06-24 15:00:00|33.13|33.13|33.06|33.12|19418
1593011100|2020-06-24 15:05:00|33.11|33.16|33.06|33.09|10803
1593011400|2020-06-24 15:10:00|33.1|33.22|33.09|33.19|12399
1593011700|2020-06-24 15:15:00|33.17|33.3|33.17|33.3|12531
1593012000|2020-06-24 15:20:00|33.3|33.32|33.18|33.18|9842
1593012300|2020-06-24 15:25:00|33.2|33.23|33.07|33.22|28526
1593012600|2020-06-24 15:30:00|33.22|33.22|33.09|33.11|8827
1593012900|2020-06-24 15:35:00|33.12|33.223|33.1|33.1|12190
1593013200|2020-06-24 15:40:00|33.09|33.12|32.83|32.86|48714
1593013500|2020-06-24 15:45:00|32.82|32.86|32.687|32.73|21373
1593013800|2020-06-24 15:50:00|32.77|32.78|32.64|32.67|14195
1593014100|2020-06-24 15:55:00|32.62|32.81|32.62|32.79|12789
1593014400|2020-06-24 16:00:00|32.79|32.89|32.755|32.84|11622
1593014700|2020-06-24 16:05:00|32.845|32.845|32.74|32.74|9482
1593015000|2020-06-24 16:10:00|32.74|32.85|32.74|32.84|9610
1593015300|2020-06-24 16:15:00|32.85|32.88|32.78|32.85|16265
1593015600|2020-06-24 16:20:00|32.85|32.97|32.83|32.95|15944
1593015900|2020-06-24 16:25:00|32.96|32.96|32.86|32.86|8145
1593016200|2020-06-24 16:30:00|32.86|32.91|32.86|32.895|7204
1593016500|2020-06-24 16:35:00|32.91|32.92|32.85|32.86|10716
1593016800|2020-06-24 16:40:00|32.87|32.98|32.86|32.98|8500
1593017100|2020-06-24 16:45:00|32.99|33.02|32.98|32.98|7172
1593017400|2020-06-24 16:50:00|32.98|33.03|32.98|33.03|9940
1593017700|2020-06-24 16:55:00|33.01|33.03|33.007|33.03|6432
1593018000|2020-06-24 17:00:00|33.02|33.04|33.005|33.01|7412
1593018300|2020-06-24 17:05:00|33.02|33.05|32.91|32.99|15786
1593018600|2020-06-24 17:10:00|33|33|32.87|32.87|5441
1593018900|2020-06-24 17:15:00|32.866|32.88|32.85|32.86|6056
1593019200|2020-06-24 17:20:00|32.86|32.86|32.81|32.82|13457
1593019500|2020-06-24 17:25:00|32.81|32.89|32.81|32.86|13216
1593019800|2020-06-24 17:30:00|32.86|32.86|32.83|32.85|7810
1593020100|2020-06-24 17:35:00|32.84|32.88|32.82|32.85|9361
1593020400|2020-06-24 17:40:00|32.85|32.915|32.84|32.9|7424
1593020700|2020-06-24 17:45:00|32.91|32.91|32.85|32.89|8958
1593021000|2020-06-24 17:50:00|32.88|32.91|32.86|32.91|8773
1593021300|2020-06-24 17:55:00|32.91|32.97|32.85|32.95|12583
1593021600|2020-06-24 18:00:00|32.97|32.97|32.84|32.87|11729
1593021900|2020-06-24 18:05:00|32.865|32.94|32.86|32.94|9569
1593022200|2020-06-24 18:10:00|32.946|32.946|32.89|32.89|6214
1593022500|2020-06-24 18:15:00|32.91|32.96|32.91|32.96|12347
1593022800|2020-06-24 18:20:00|32.98|32.98|32.935|32.94|7206
1593023100|2020-06-24 18:25:00|32.945|33|32.945|32.99|9628
1593023400|2020-06-24 18:30:00|32.98|33.05|32.955|33.05|10240
1593023700|2020-06-24 18:35:00|33.065|33.065|32.965|33.01|9776
1593024000|2020-06-24 18:40:00|33.01|33.06|32.99|32.99|10454
1593024300|2020-06-24 18:45:00|33|33.03|32.99|33.03|8830
1593024600|2020-06-24 18:50:00|33.025|33.04|32.97|32.99|14088
1593024900|2020-06-24 18:55:00|32.99|33.03|32.96|32.97|12442
1593025200|2020-06-24 19:00:00|32.98|33.04|32.96|32.98|12820
1593025500|2020-06-24 19:05:00|33|33.01|32.875|32.92|14549
1593025800|2020-06-24 19:10:00|32.93|33.01|32.89|32.96|25474
1593026100|2020-06-24 19:15:00|32.96|32.99|32.91|32.96|13255
1593026400|2020-06-24 19:20:00|32.97|32.97|32.92|32.94|13192
1593026700|2020-06-24 19:25:00|32.95|32.995|32.91|32.99|21805
1593027000|2020-06-24 19:30:00|32.99|33.03|32.95|33.03|20649
1593027300|2020-06-24 19:35:00|33.03|33.09|33.03|33.08|32827
1593027600|2020-06-24 19:40:00|33.075|33.12|33.07|33.095|28672
1593027900|2020-06-24 19:45:00|33.09|33.12|33.01|33.03|36600
1593028200|2020-06-24 19:50:00|33.01|33.01|32.91|32.91|93675
1593028500|2020-06-24 19:55:00|32.905|33|32.905|32.98|86565
1593028800|2020-06-24 20:00:00|32.96|32.96|32.96|32.96|0
1593029700|2020-06-24 20:15:00|32.96|32.96|32.96|32.96|0
1593030600|2020-06-24 20:30:00|33.21|33.21|33.21|33.21|0
1593031500|2020-06-24 20:45:00|32.96|33.2|32.96|33.2|0
1593082500|2020-06-25 10:55:00|32.96|32.96|32.96|32.96|0
1593086700|2020-06-25 12:05:00|32.9|32.9|32.9|32.9|0
1593089700|2020-06-25 12:55:00|32.5|32.5|32.5|32.5|0
1593091200|2020-06-25 13:20:00|32.51|32.51|32.51|32.51|0
1593091800|2020-06-25 13:30:00|32.84|32.9|32.51|32.785|21577
1593092100|2020-06-25 13:35:00|32.72|32.835|32.675|32.835|4174
1593092400|2020-06-25 13:40:00|32.81|32.81|32.445|32.51|18958
1593092700|2020-06-25 13:45:00|32.56|32.63|32.5|32.62|14042
1593093000|2020-06-25 13:50:00|32.58|32.871|32.58|32.79|6623
1593093300|2020-06-25 13:55:00|32.78|32.98|32.78|32.92|14545
1593093600|2020-06-25 14:00:00|32.92|32.96|32.83|32.94|5672
1593093900|2020-06-25 14:05:00|32.96|32.96|32.76|32.76|8866
1593094200|2020-06-25 14:10:00|32.81|32.965|32.79|32.96|9980
1593094500|2020-06-25 14:15:00|32.93|32.98|32.88|32.94|8707
1593094800|2020-06-25 14:20:00|32.98|33.13|32.96|33.09|12380
1593095100|2020-06-25 14:25:00|33.09|33.125|33.05|33.12|6639
1593095400|2020-06-25 14:30:00|33.14|33.17|33.05|33.095|8706
1593095700|2020-06-25 14:35:00|33.1|33.14|33.03|33.03|3973
1593096000|2020-06-25 14:40:00|33.025|33.04|32.96|32.98|6886
1593096300|2020-06-25 14:45:00|32.95|33.03|32.95|32.985|5838
1593096600|2020-06-25 14:50:00|32.985|33.005|32.94|32.995|3866
1593096900|2020-06-25 14:55:00|32.99|33.055|32.94|33.055|15375
1593097200|2020-06-25 15:00:00|33.05|33.14|33.05|33.14|10558
1593097500|2020-06-25 15:05:00|33.1|33.1|33.03|33.05|3496
1593097800|2020-06-25 15:10:00|33.07|33.23|33.06|33.23|4912
1593098100|2020-06-25 15:15:00|33.221|33.31|33.18|33.26|15950
1593098400|2020-06-25 15:20:00|33.24|33.245|33.19|33.22|4915
1593098700|2020-06-25 15:25:00|33.23|33.27|33.14|33.205|28088
1593099000|2020-06-25 15:30:00|33.205|33.205|32.95|33.05|30573
1593099300|2020-06-25 15:35:00|33.02|33.067|33.015|33.05|5664
1593099600|2020-06-25 15:40:00|33.035|33.14|33.02|33.11|9112
1593099900|2020-06-25 15:45:00|33.1|33.12|33.05|33.07|6315
1593100200|2020-06-25 15:50:00|33.1|33.15|33.1|33.15|5533
1593100500|2020-06-25 15:55:00|33.16|33.25|33.16|33.22|19921
1593100800|2020-06-25 16:00:00|33.25|33.33|33.25|33.27|16877
1593101100|2020-06-25 16:05:00|33.27|33.31|33.27|33.27|3863
1593101400|2020-06-25 16:10:00|33.26|33.28|33.24|33.28|4831
1593101700|2020-06-25 16:15:00|33.293|33.31|33.225|33.24|7306
1593102000|2020-06-25 16:20:00|33.24|33.28|33.22|33.24|6241
1593102300|2020-06-25 16:25:00|33.23|33.23|33.17|33.21|4214
1593102600|2020-06-25 16:30:00|33.22|33.28|33.22|33.28|3063
1593102900|2020-06-25 16:35:00|33.26|33.29|33.25|33.29|3282
1593103200|2020-06-25 16:40:00|33.3|33.35|33.29|33.31|4555
1593103500|2020-06-25 16:45:00|33.33|33.4|33.32|33.36|7756
1593103800|2020-06-25 16:50:00|33.35|33.39|33.34|33.36|5200
1593104100|2020-06-25 16:55:00|33.36|33.41|33.34|33.4|7581
1593104400|2020-06-25 17:00:00|33.39|33.39|33.3|33.33|4831
1593104700|2020-06-25 17:05:00|33.33|33.39|33.32|33.39|4085
1593105000|2020-06-25 17:10:00|33.4|33.54|33.39|33.54|58806
1593105300|2020-06-25 17:15:00|33.55|33.6|33.54|33.58|9468
1593105600|2020-06-25 17:20:00|33.58|33.58|33.51|33.55|12687
1593105900|2020-06-25 17:25:00|33.55|33.56|33.52|33.55|8224
1593106200|2020-06-25 17:30:00|33.55|33.55|33.47|33.51|7131
1593106500|2020-06-25 17:35:00|33.51|33.58|33.5|33.563|8908
1593106800|2020-06-25 17:40:00|33.55|33.57|33.54|33.55|4625
1593107100|2020-06-25 17:45:00|33.575|33.59|33.51|33.56|6978
1593107400|2020-06-25 17:50:00|33.565|33.58|33.55|33.56|13403
1593107700|2020-06-25 17:55:00|33.565|33.62|33.54|33.62|9989
1593108000|2020-06-25 18:00:00|33.61|33.63|33.57|33.61|9606
1593108300|2020-06-25 18:05:00|33.62|33.71|33.62|33.71|13946
1593108600|2020-06-25 18:10:00|33.7|33.72|33.65|33.67|9483
1593108900|2020-06-25 18:15:00|33.68|33.71|33.68|33.69|3754
1593109200|2020-06-25 18:20:00|33.69|33.71|33.63|33.65|9661
1593109500|2020-06-25 18:25:00|33.65|33.68|33.63|33.67|5388
1593109800|2020-06-25 18:30:00|33.67|33.67|33.62|33.62|6882
1593110100|2020-06-25 18:35:00|33.63|33.665|33.62|33.62|4629
1593110400|2020-06-25 18:40:00|33.63|33.65|33.61|33.65|7148
1593110700|2020-06-25 18:45:00|33.68|33.68|33.6|33.64|9860
1593111000|2020-06-25 18:50:00|33.65|33.67|33.62|33.63|7000
1593111300|2020-06-25 18:55:00|33.63|33.64|33.61|33.63|5799
1593111600|2020-06-25 19:00:00|33.61|33.69|33.61|33.67|10051
1593111900|2020-06-25 19:05:00|33.67|33.72|33.665|33.69|20309
1593112200|2020-06-25 19:10:00|33.69|33.7|33.67|33.7|6644
1593112500|2020-06-25 19:15:00|33.7|33.75|33.7|33.74|11667
1593112800|2020-06-25 19:20:00|33.74|33.797|33.73|33.797|7942
1593113100|2020-06-25 19:25:00|33.79|33.88|33.79|33.84|20581
1593113400|2020-06-25 19:30:00|33.84|33.85|33.785|33.835|25347
1593113700|2020-06-25 19:35:00|33.84|33.85|33.81|33.815|17142
1593114000|2020-06-25 19:40:00|33.815|33.91|33.815|33.908|28240
1593114300|2020-06-25 19:45:00|33.91|33.92|33.865|33.885|32324
1593114600|2020-06-25 19:50:00|33.89|33.915|33.86|33.91|61089
1593114900|2020-06-25 19:55:00|33.9|33.93|33.83|33.93|88806
1593115200|2020-06-25 20:00:00|33.9|33.9|33.9|33.9|0
1593116100|2020-06-25 20:15:00|33.9|33.9|33.9|33.9|0
1593117000|2020-06-25 20:30:00|33.92|33.92|33.92|33.92|0
1593117900|2020-06-25 20:45:00|33.9|33.9|33.9|33.9|0
1593128400|2020-06-25 23:40:00|33.8|33.8|33.8|33.8|0
1593128700|2020-06-25 23:45:00|33.87|33.9|33.87|33.9|0
1593159300|2020-06-26 08:15:00|33.91|33.91|33.91|33.91|0
1593159600|2020-06-26 08:20:00|33.91|33.91|33.91|33.91|0
1593161700|2020-06-26 08:55:00|33.9|33.9|33.9|33.9|0
1593163500|2020-06-26 09:25:00|33.61|33.61|33.61|33.61|0
1593165000|2020-06-26 09:50:00|33.95|33.95|33.95|33.95|0
1593165600|2020-06-26 10:00:00|33.9|33.9|33.9|33.9|0
1593170100|2020-06-26 11:15:00|33.99|33.99|33.99|33.99|0
1593174300|2020-06-26 12:25:00|33.98|33.98|33.98|33.98|0
1593174600|2020-06-26 12:30:00|33.99|33.99|33.99|33.99|0
1593176400|2020-06-26 13:00:00|33.98|33.99|33.98|33.99|0
1593177900|2020-06-26 13:25:00|33.136|33.136|33.136|33.136|0
1593178200|2020-06-26 13:30:00|33.5|33.76|33.363|33.76|37441
1593178500|2020-06-26 13:35:00|33.86|33.96|33.77|33.905|20681
1593178800|2020-06-26 13:40:00|33.905|33.905|33.61|33.64|27475
1593179100|2020-06-26 13:45:00|33.63|33.65|33.35|33.58|19747
1593179400|2020-06-26 13:50:00|33.6|33.98|33.55|33.85|19859
1593179700|2020-06-26 13:55:00|33.84|33.94|33.725|33.89|11810
1593180000|2020-06-26 14:00:00|33.83|33.88|33.46|33.599|14282
1593180300|2020-06-26 14:05:00|33.57|33.76|33.57|33.655|6977
1593180600|2020-06-26 14:10:00|33.64|33.66|33.5|33.59|7676
1593180900|2020-06-26 14:15:00|33.63|33.65|33.55|33.57|6408
1593181200|2020-06-26 14:20:00|33.61|33.63|33.35|33.515|10362
1593181500|2020-06-26 14:25:00|33.54|33.61|33.45|33.59|6933
1593181800|2020-06-26 14:30:00|33.605|33.64|33.45|33.465|9902
1593182100|2020-06-26 14:35:00|33.47|33.58|33.44|33.47|7708
1593182400|2020-06-26 14:40:00|33.45|33.64|33.45|33.57|8252
1593182700|2020-06-26 14:45:00|33.56|33.65|33.46|33.51|9155
1593183000|2020-06-26 14:50:00|33.51|33.635|33.44|33.46|7836
1593183300|2020-06-26 14:55:00|33.45|33.45|33.19|33.245|39321
1593183600|2020-06-26 15:00:00|33.28|33.52|33.28|33.45|19460
1593183900|2020-06-26 15:05:00|33.44|33.61|33.43|33.56|8059
1593184200|2020-06-26 15:10:00|33.6|33.63|33.55|33.63|5989
1593184500|2020-06-26 15:15:00|33.62|33.64|33.56|33.62|11272
1593184800|2020-06-26 15:20:00|33.64|33.72|33.62|33.72|20117
1593185100|2020-06-26 15:25:00|33.71|33.79|33.71|33.74|26893
1593185400|2020-06-26 15:30:00|33.73|33.89|33.66|33.67|25288
1593185700|2020-06-26 15:35:00|33.69|33.82|33.69|33.82|5333
1593186000|2020-06-26 15:40:00|33.83|33.84|33.77|33.82|13262
1593186300|2020-06-26 15:45:00|33.82|33.82|33.76|33.82|15778
1593186600|2020-06-26 15:50:00|33.82|33.82|33.73|33.73|1257
1593186900|2020-06-26 15:55:00|33.71|33.85|33.71|33.76|22576
1593187200|2020-06-26 16:00:00|33.74|33.77|33.66|33.719|25837
1593187500|2020-06-26 16:05:00|33.72|33.82|33.71|33.8|6625
1593187800|2020-06-26 16:10:00|33.79|33.835|33.77|33.78|5059
1593188100|2020-06-26 16:15:00|33.77|33.79|33.61|33.61|5937
1593188400|2020-06-26 16:20:00|33.57|33.72|33.57|33.72|5456
1593188700|2020-06-26 16:25:00|33.71|33.78|33.7|33.78|6570
1593189000|2020-06-26 16:30:00|33.76|33.77|33.68|33.7|5127
1593189300|2020-06-26 16:35:00|33.71|33.79|33.71|33.78|6290
1593189600|2020-06-26 16:40:00|33.82|33.82|33.727|33.775|5275
1593189900|2020-06-26 16:45:00|33.76|33.78|33.73|33.77|5971
1593190200|2020-06-26 16:50:00|33.77|33.81|33.77|33.81|5830
1593190500|2020-06-26 16:55:00|33.79|33.79|33.71|33.73|6866
1593190800|2020-06-26 17:00:00|33.72|33.765|33.72|33.76|6719
1593191100|2020-06-26 17:05:00|33.74|33.82|33.73|33.786|4154
1593191400|2020-06-26 17:10:00|33.83|33.83|33.7|33.72|6658
1593191700|2020-06-26 17:15:00|33.72|33.72|33.64|33.66|8359
1593192000|2020-06-26 17:20:00|33.67|33.78|33.67|33.78|5876
1593192300|2020-06-26 17:25:00|33.77|33.8|33.76|33.77|10362
1593192600|2020-06-26 17:30:00|33.763|33.86|33.75|33.86|7606
1593192900|2020-06-26 17:35:00|33.88|33.98|33.86|33.97|9710
1593193200|2020-06-26 17:40:00|33.97|34.06|33.95|34.03|15147
1593193500|2020-06-26 17:45:00|34.04|34.04|33.95|33.97|9088
1593193800|2020-06-26 17:50:00|33.98|34.006|33.94|33.98|8138
1593194100|2020-06-26 17:55:00|33.98|34.01|33.93|33.94|7856
1593194400|2020-06-26 18:00:00|33.95|34.035|33.95|33.96|10522
1593194700|2020-06-26 18:05:00|33.95|34.01|33.95|33.99|4813
1593195000|2020-06-26 18:10:00|34.01|34.01|33.94|33.97|9931
1593195300|2020-06-26 18:15:00|33.98|33.99|33.92|33.95|7867
1593195600|2020-06-26 18:20:00|33.97|33.99|33.94|33.946|8726
1593195900|2020-06-26 18:25:00|33.94|33.94|33.89|33.92|9568
1593196200|2020-06-26 18:30:00|33.93|33.93|33.89|33.93|9826
1593196500|2020-06-26 18:35:00|33.93|33.93|33.87|33.87|12399
1593196800|2020-06-26 18:40:00|33.88|33.92|33.87|33.92|12121
1593197100|2020-06-26 18:45:00|33.92|33.99|33.9|33.98|9406
1593197400|2020-06-26 18:50:00|33.98|34.03|33.91|34.005|91966
1593197700|2020-06-26 18:55:00|33.98|34.01|33.975|34|13684
1593198000|2020-06-26 19:00:00|33.99|34.07|33.99|34.025|12280
1593198300|2020-06-26 19:05:00|34.005|34.04|33.98|34.04|15582
1593198600|2020-06-26 19:10:00|34.045|34.11|34.04|34.1|12915
1593198900|2020-06-26 19:15:00|34.13|34.15|34.09|34.09|9344
1593199200|2020-06-26 19:20:00|34.07|34.1|34.05|34.05|8913
1593199500|2020-06-26 19:25:00|34.04|34.11|34.03|34.11|15317
1593199800|2020-06-26 19:30:00|34.1|34.1|33.98|33.99|11333
1593200100|2020-06-26 19:35:00|33.98|34.04|33.98|34.015|25338
1593200400|2020-06-26 19:40:00|34.01|34.103|34|34.09|21325
1593200700|2020-06-26 19:45:00|34.1|34.1|33.93|33.93|47117
1593201000|2020-06-26 19:50:00|33.93|34.08|33.91|34.04|31253
1593201300|2020-06-26 19:55:00|34.03|34.07|34|34.02|71049
1593201600|2020-06-26 20:00:00|34.04|34.04|34.04|34.04|43863
1593203100|2020-06-26 20:25:00|33.826|33.826|33.826|33.826|0
1593204600|2020-06-26 20:50:00|34.04|34.04|34.04|34.04|0
1593209700|2020-06-26 22:15:00|34.04|34.04|34.04|34.04|0
1593212100|2020-06-26 22:55:00|34.04|34.04|34.04|34.04|0
1593213600|2020-06-26 23:20:00|34.04|34.04|34.04|34.04|0
1593429300|2020-06-29 11:15:00|33.8|33.8|33.8|33.8|0
1593437400|2020-06-29 13:30:00|34.15|34.25|33.47|33.52|39259
1593437700|2020-06-29 13:35:00|33.425|33.58|33.275|33.275|11275
1593438000|2020-06-29 13:40:00|33.27|33.361|33.12|33.22|7881
1593438300|2020-06-29 13:45:00|33.22|33.29|33.12|33.19|11695
1593438600|2020-06-29 13:50:00|33.18|33.3|33.1|33.21|14316
1593438900|2020-06-29 13:55:00|33.31|33.4|33.13|33.25|5369
1593439200|2020-06-29 14:00:00|33.31|33.45|33.3|33.38|6317
1593439500|2020-06-29 14:05:00|33.36|33.425|33.36|33.425|1709
1593439800|2020-06-29 14:10:00|33.38|33.65|33.33|33.589|23804
1593440100|2020-06-29 14:15:00|33.59|33.72|33.54|33.67|6552
1593440400|2020-06-29 14:20:00|33.72|33.74|33.54|33.735|7727
1593440700|2020-06-29 14:25:00|33.65|33.75|33.63|33.75|10418
1593441000|2020-06-29 14:30:00|33.73|33.78|33.685|33.74|6759
1593441300|2020-06-29 14:35:00|33.67|33.71|33.58|33.71|10419
1593441600|2020-06-29 14:40:00|33.73|33.73|33.6|33.65|4839
1593441900|2020-06-29 14:45:00|33.7|33.73|33.65|33.73|4707
1593442200|2020-06-29 14:50:00|33.72|33.765|33.65|33.72|5617
1593442500|2020-06-29 14:55:00|33.73|33.805|33.68|33.79|18416
1593442800|2020-06-29 15:00:00|33.74|33.76|33.57|33.57|2757
1593443100|2020-06-29 15:05:00|33.54|33.6|33.49|33.52|7464
1593443400|2020-06-29 15:10:00|33.44|33.44|33.31|33.4|20236
1593443700|2020-06-29 15:15:00|33.41|33.42|33.26|33.3|4160
1593444000|2020-06-29 15:20:00|33.29|33.32|33.29|33.29|2719
1593444300|2020-06-29 15:25:00|33.49|33.49|33.47|33.47|17982
1593444600|2020-06-29 15:30:00|33.485|33.58|33.47|33.55|9565
1593444900|2020-06-29 15:35:00|33.55|33.65|33.55|33.58|21434
1593445200|2020-06-29 15:40:00|33.6|33.64|33.49|33.51|14981
1593445500|2020-06-29 15:45:00|33.519|33.55|33.38|33.46|17811
1593445800|2020-06-29 15:50:00|33.44|33.44|33.3|33.3|12408
1593446100|2020-06-29 15:55:00|33.29|33.32|33.21|33.3|13493
1593446400|2020-06-29 16:00:00|33.28|33.36|33.21|33.33|16742
1593446700|2020-06-29 16:05:00|33.33|33.33|33.21|33.23|8393
1593447000|2020-06-29 16:10:00|33.24|33.24|33.155|33.21|16572
1593447300|2020-06-29 16:15:00|33.21|33.27|33.17|33.27|13154
1593447600|2020-06-29 16:20:00|33.27|33.27|33.15|33.18|8406
1593447900|2020-06-29 16:25:00|33.18|33.2|33.11|33.14|9399
1593448200|2020-06-29 16:30:00|33.14|33.21|33.13|33.2|16745
1593448500|2020-06-29 16:35:00|33.25|33.3|33.2|33.22|16605
1593448800|2020-06-29 16:40:00|33.21|33.25|33.185|33.25|9598
1593449100|2020-06-29 16:45:00|33.25|33.26|33.15|33.25|24944
1593449400|2020-06-29 16:50:00|33.26|33.27|33.24|33.25|7466
1593449700|2020-06-29 16:55:00|33.24|33.26|33.21|33.25|16738
1593450000|2020-06-29 17:00:00|33.25|33.28|33.24|33.26|10791
1593450300|2020-06-29 17:05:00|33.25|33.255|33.23|33.245|5433
1593450600|2020-06-29 17:10:00|33.245|33.26|33.23|33.25|12483
1593450900|2020-06-29 17:15:00|33.24|33.26|33.238|33.26|13704
1593451200|2020-06-29 17:20:00|33.26|33.27|33.25|33.26|11399
1593451500|2020-06-29 17:25:00|33.26|33.26|33.19|33.21|13906
1593451800|2020-06-29 17:30:00|33.22|33.22|33.2|33.21|23066
1593452100|2020-06-29 17:35:00|33.21|33.22|33.2|33.2|9482
1593452400|2020-06-29 17:40:00|33.2|33.21|33.175|33.2|16536
1593452700|2020-06-29 17:45:00|33.21|33.22|33.2|33.205|8794
1593453000|2020-06-29 17:50:00|33.205|33.22|33.16|33.17|17790
1593453300|2020-06-29 17:55:00|33.16|33.16|33.02|33.03|22393
1593453600|2020-06-29 18:00:00|33.034|33.07|33|33.04|19373
1593453900|2020-06-29 18:05:00|33.03|33.078|33.01|33.06|14731
1593454200|2020-06-29 18:10:00|33.06|33.09|33.04|33.065|13590
1593454500|2020-06-29 18:15:00|33.065|33.065|33.005|33.01|11986
1593454800|2020-06-29 18:20:00|33|33|32.97|32.97|23067
1593455100|2020-06-29 18:25:00|32.96|32.96|32.85|32.855|14155
1593455400|2020-06-29 18:30:00|32.87|32.91|32.865|32.88|8633
1593455700|2020-06-29 18:35:00|32.895|32.91|32.83|32.85|18780
1593456000|2020-06-29 18:40:00|32.85|32.9|32.85|32.9|8471
1593456300|2020-06-29 18:45:00|32.9|32.99|32.9|32.95|18301
1593456600|2020-06-29 18:50:00|32.96|32.97|32.86|32.92|12897
1593456900|2020-06-29 18:55:00|32.9|32.91|32.87|32.87|9847
1593457200|2020-06-29 19:00:00|32.87|32.87|32.81|32.85|18214
1593457500|2020-06-29 19:05:00|32.84|32.86|32.83|32.86|8330
1593457800|2020-06-29 19:10:00|32.857|32.86|32.8|32.855|15002
1593458100|2020-06-29 19:15:00|32.87|32.93|32.87|32.91|14133
1593458400|2020-06-29 19:20:00|32.909|33|32.909|33|19197
1593458700|2020-06-29 19:25:00|33|33.09|33|33.045|19862
1593459000|2020-06-29 19:30:00|33.045|33.1|33.045|33.075|18305
1593459300|2020-06-29 19:35:00|33.075|33.12|33.01|33.01|22639
1593459600|2020-06-29 19:40:00|33.02|33.075|32.99|33.05|28666
1593459900|2020-06-29 19:45:00|33.06|33.08|33|33.01|28731
1593460200|2020-06-29 19:50:00|33.01|33.3|33.01|33.26|50871
1593460500|2020-06-29 19:55:00|33.27|33.33|33.27|33.29|87587
1593460800|2020-06-29 20:00:00|33.32|33.33|33.32|33.33|0
1593461700|2020-06-29 20:15:00|33.33|33.33|33.33|33.33|0
1593462300|2020-06-29 20:25:00|33.239|33.3|33.239|33.3|0
1593462900|2020-06-29 20:35:00|33.33|33.33|33.33|33.33|0
1593463200|2020-06-29 20:40:00|33.3|33.3|33.3|33.3|0
1593464700|2020-06-29 21:05:00|33.35|33.35|33.35|33.35|0
1593509400|2020-06-30 09:30:00|33.08|33.08|33.08|33.08|0
1593523200|2020-06-30 13:20:00|33.34|33.34|33.34|33.34|0
1593523800|2020-06-30 13:30:00|33.18|33.25|33.02|33.25|26679
1593524100|2020-06-30 13:35:00|33.225|33.35|33.21|33.26|12302
1593524400|2020-06-30 13:40:00|33.305|33.34|33.18|33.27|17076
1593524700|2020-06-30 13:45:00|33.25|33.37|33.21|33.235|22022
1593525000|2020-06-30 13:50:00|33.23|33.49|33.21|33.47|11075
1593525300|2020-06-30 13:55:00|33.48|33.65|33.47|33.65|15015
1593525600|2020-06-30 14:00:00|33.68|33.71|33.56|33.67|8287
1593525900|2020-06-30 14:05:00|33.73|33.76|33.59|33.76|11503
1593526200|2020-06-30 14:10:00|33.7|33.75|33.65|33.68|9418
1593526500|2020-06-30 14:15:00|33.675|33.69|33.515|33.6|16770
1593526800|2020-06-30 14:20:00|33.6|33.65|33.595|33.64|10838
1593527100|2020-06-30 14:25:00|33.65|33.65|33.51|33.54|3726
1593527400|2020-06-30 14:30:00|33.54|33.6|33.495|33.495|12532
1593527700|2020-06-30 14:35:00|33.48|33.48|33.3|33.37|17792
1593528000|2020-06-30 14:40:00|33.44|33.55|33.44|33.5|12498
1593528300|2020-06-30 14:45:00|33.51|33.61|33.48|33.61|3403
1593528600|2020-06-30 14:50:00|33.59|33.68|33.57|33.65|8339
1593528900|2020-06-30 14:55:00|33.66|33.74|33.65|33.72|6380
1593529200|2020-06-30 15:00:00|33.74|33.78|33.71|33.73|11419
1593529500|2020-06-30 15:05:00|33.737|33.79|33.73|33.76|4418
1593529800|2020-06-30 15:10:00|33.745|33.745|33.66|33.71|7158
1593530100|2020-06-30 15:15:00|33.7|33.79|33.68|33.78|10198
1593530400|2020-06-30 15:20:00|33.785|33.86|33.781|33.86|9176
1593530700|2020-06-30 15:25:00|33.84|33.975|33.84|33.89|10026
1593531000|2020-06-30 15:30:00|33.9|33.97|33.84|33.85|13993
1593531300|2020-06-30 15:35:00|33.85|33.97|33.84|33.97|6043
1593531600|2020-06-30 15:40:00|33.94|33.94|33.85|33.9|9348
1593531900|2020-06-30 15:45:00|33.905|33.905|33.82|33.84|3719
1593532200|2020-06-30 15:50:00|33.84|33.95|33.84|33.91|4101
1593532500|2020-06-30 15:55:00|33.93|33.97|33.9|33.97|6298
1593532800|2020-06-30 16:00:00|33.95|33.955|33.89|33.92|7922
1593533100|2020-06-30 16:05:00|33.93|33.98|33.928|33.96|6143
1593533400|2020-06-30 16:10:00|33.96|34|33.9|33.91|11643
1593533700|2020-06-30 16:15:00|33.91|33.93|33.84|33.89|11131
1593534000|2020-06-30 16:20:00|33.88|33.88|33.8|33.8|3794
1593534300|2020-06-30 16:25:00|33.81|33.82|33.75|33.75|4062
1593534600|2020-06-30 16:30:00|33.743|33.835|33.73|33.73|9325
1593534900|2020-06-30 16:35:00|33.75|33.76|33.73|33.74|3327
1593535200|2020-06-30 16:40:00|33.74|33.76|33.68|33.73|4010
1593535500|2020-06-30 16:45:00|33.7|33.7|33.6|33.63|4649
1593535800|2020-06-30 16:50:00|33.63|33.67|33.59|33.61|4358
1593536100|2020-06-30 16:55:00|33.57|33.665|33.56|33.64|6405
1593536400|2020-06-30 17:00:00|33.64|33.71|33.62|33.63|5380
1593536700|2020-06-30 17:05:00|33.63|33.63|33.52|33.56|9671
1593537000|2020-06-30 17:10:00|33.57|33.6|33.55|33.6|3447
1593537300|2020-06-30 17:15:00|33.59|33.62|33.55|33.62|4248
1593537600|2020-06-30 17:20:00|33.6|33.67|33.58|33.62|7931
1593537900|2020-06-30 17:25:00|33.61|33.63|33.58|33.62|3901
1593538200|2020-06-30 17:30:00|33.61|33.68|33.61|33.66|5181
1593538500|2020-06-30 17:35:00|33.65|33.7|33.63|33.64|5804
1593538800|2020-06-30 17:40:00|33.635|33.68|33.635|33.66|4284
1593539100|2020-06-30 17:45:00|33.665|33.716|33.65|33.65|6994
1593539400|2020-06-30 17:50:00|33.6|33.68|33.57|33.68|3675
1593539700|2020-06-30 17:55:00|33.68|33.72|33.65|33.71|5302
1593540000|2020-06-30 18:00:00|33.7|33.78|33.7|33.74|6984
1593540300|2020-06-30 18:05:00|33.75|33.75|33.69|33.74|10648
1593540600|2020-06-30 18:10:00|33.74|33.78|33.74|33.75|4684
1593540900|2020-06-30 18:15:00|33.73|33.765|33.713|33.745|13021
1593541200|2020-06-30 18:20:00|33.74|33.76|33.73|33.76|3256
1593541500|2020-06-30 18:25:00|33.76|33.76|33.69|33.69|3844
1593541800|2020-06-30 18:30:00|33.66|33.66|33.55|33.64|8245
1593542100|2020-06-30 18:35:00|33.63|33.65|33.59|33.63|4626
1593542400|2020-06-30 18:40:00|33.61|33.61|33.57|33.59|4898
1593542700|2020-06-30 18:45:00|33.59|33.61|33.57|33.59|3371
1593543000|2020-06-30 18:50:00|33.57|33.59|33.54|33.54|7209
1593543300|2020-06-30 18:55:00|33.53|33.6|33.53|33.55|4407
1593543600|2020-06-30 19:00:00|33.55|33.58|33.525|33.525|6414
1593543900|2020-06-30 19:05:00|33.52|33.56|33.45|33.45|7694
1593544200|2020-06-30 19:10:00|33.47|33.52|33.46|33.5|3800
1593544500|2020-06-30 19:15:00|33.5|33.55|33.48|33.55|7170
1593544800|2020-06-30 19:20:00|33.55|33.76|33.55|33.75|8162
1593545100|2020-06-30 19:25:00|33.72|33.72|33.64|33.65|10462
1593545400|2020-06-30 19:30:00|33.65|33.69|33.61|33.65|16452
1593545700|2020-06-30 19:35:00|33.66|33.66|33.53|33.605|19229
1593546000|2020-06-30 19:40:00|33.605|33.61|33.57|33.58|11877
1593546300|2020-06-30 19:45:00|33.59|33.62|33.555|33.565|20375
1593546600|2020-06-30 19:50:00|33.57|33.65|33.56|33.64|30105
1593546900|2020-06-30 19:55:00|33.63|33.63|33.49|33.61|56277
1593547200|2020-06-30 20:00:00|33.6|33.6|33.6|33.6|0
1593548100|2020-06-30 20:15:00|33.6|33.6|33.6|33.6|0
1593548400|2020-06-30 20:20:00|33.6|33.6|33.6|33.6|0
1593549900|2020-06-30 20:45:00|33.6|33.6|33.6|33.6|0
1593550800|2020-06-30 21:00:00|33.6|33.6|33.6|33.6|0
1593551700|2020-06-30 21:15:00|33.6|33.6|33.6|33.6|0
1593603900|2020-07-01 11:45:00|33.5|33.5|33.5|33.5|0
1593606900|2020-07-01 12:35:00|33.42|33.42|33.42|33.42|0
1593608100|2020-07-01 12:55:00|33.42|33.42|33.42|33.42|0
1593610200|2020-07-01 13:30:00|33.51|33.595|33.45|33.595|16348
1593610500|2020-07-01 13:35:00|33.61|33.74|33.471|33.667|3247
1593610800|2020-07-01 13:40:00|33.675|33.72|33.55|33.64|17394
1593611100|2020-07-01 13:45:00|33.63|33.785|33.54|33.75|6147
1593611400|2020-07-01 13:50:00|33.66|33.675|33.37|33.37|4989
1593611700|2020-07-01 13:55:00|33.365|33.37|33.27|33.3|6889
1593612000|2020-07-01 14:00:00|33.25|33.26|33.1|33.12|6930
1593612300|2020-07-01 14:05:00|33.15|33.15|33.02|33.05|18559
1593612600|2020-07-01 14:10:00|33.04|33.221|33.01|33.21|9887
1593612900|2020-07-01 14:15:00|33.14|33.18|33.03|33.1|9072
1593613200|2020-07-01 14:20:00|33.12|33.17|32.97|32.97|7186
1593613500|2020-07-01 14:25:00|32.99|33.01|32.93|32.97|4960
1593613800|2020-07-01 14:30:00|32.93|33.06|32.93|32.98|2704
1593614100|2020-07-01 14:35:00|32.96|33.089|32.95|33.089|15283
1593614400|2020-07-01 14:40:00|33.131|33.2|33.13|33.19|18305
1593614700|2020-07-01 14:45:00|33.19|33.23|33.16|33.23|15832
1593615000|2020-07-01 14:50:00|33.23|33.24|33.14|33.19|6148
1593615300|2020-07-01 14:55:00|33.2|33.2|33.01|33.14|10006
1593615600|2020-07-01 15:00:00|33.15|33.15|33.05|33.06|2839
1593615900|2020-07-01 15:05:00|33.07|33.07|33.01|33.02|5624
1593616200|2020-07-01 15:10:00|33|33|32.94|32.95|7592
1593616500|2020-07-01 15:15:00|32.96|33.053|32.89|32.89|8845
1593616800|2020-07-01 15:20:00|32.89|32.965|32.88|32.89|3994
1593617100|2020-07-01 15:25:00|32.9|32.97|32.893|32.9|9972
1593617400|2020-07-01 15:30:00|32.92|33|32.9|32.94|5165
1593617700|2020-07-01 15:35:00|32.93|32.97|32.9|32.97|5949
1593618000|2020-07-01 15:40:00|32.92|32.92|32.81|32.81|13716
1593618300|2020-07-01 15:45:00|32.825|32.91|32.82|32.87|9391
1593618600|2020-07-01 15:50:00|32.85|32.87|32.78|32.82|7513
1593618900|2020-07-01 15:55:00|32.835|32.945|32.835|32.9|43202
1593619200|2020-07-01 16:00:00|32.89|32.91|32.808|32.817|6927
1593619500|2020-07-01 16:05:00|32.815|32.82|32.73|32.73|6782
1593619800|2020-07-01 16:10:00|32.73|32.82|32.73|32.75|20500
1593620100|2020-07-01 16:15:00|32.75|32.76|32.66|32.66|8580
1593620400|2020-07-01 16:20:00|32.67|32.69|32.64|32.65|9883
1593620700|2020-07-01 16:25:00|32.64|32.66|32.615|32.615|4366
1593621000|2020-07-01 16:30:00|32.61|32.73|32.6|32.72|18883
1593621300|2020-07-01 16:35:00|32.71|32.77|32.7|32.77|7918
1593621600|2020-07-01 16:40:00|32.775|32.81|32.63|32.63|14961
1593621900|2020-07-01 16:45:00|32.64|32.66|32.58|32.64|8904
1593622200|2020-07-01 16:50:00|32.63|32.64|32.555|32.555|6252
1593622500|2020-07-01 16:55:00|32.56|32.58|32.55|32.56|4443
1593622800|2020-07-01 17:00:00|32.58|32.6|32.55|32.6|13015
1593623100|2020-07-01 17:05:00|32.611|32.64|32.585|32.63|9255
1593623400|2020-07-01 17:10:00|32.63|32.72|32.63|32.715|8115
1593623700|2020-07-01 17:15:00|32.7|32.772|32.69|32.772|6253
1593624000|2020-07-01 17:20:00|32.77|32.81|32.71|32.77|9665
1593624300|2020-07-01 17:25:00|32.78|32.84|32.78|32.84|4564
1593624600|2020-07-01 17:30:00|32.85|32.87|32.785|32.87|10504
1593624900|2020-07-01 17:35:00|32.89|33.07|32.89|33.06|12667
1593625200|2020-07-01 17:40:00|33.05|33.05|32.94|32.98|3292
1593625500|2020-07-01 17:45:00|32.97|33|32.95|32.97|8216
1593625800|2020-07-01 17:50:00|32.98|33.05|32.98|33.04|3980
1593626100|2020-07-01 17:55:00|33.05|33.06|32.98|32.98|5916
1593626400|2020-07-01 18:00:00|32.96|33|32.96|32.99|3672
1593626700|2020-07-01 18:05:00|32.98|33.03|32.97|33.01|6403
1593627000|2020-07-01 18:10:00|33.02|33.05|32.955|32.955|5672
1593627300|2020-07-01 18:15:00|32.96|32.98|32.95|32.98|8540
1593627600|2020-07-01 18:20:00|33.01|33.01|32.91|32.91|8956
1593627900|2020-07-01 18:25:00|32.94|32.94|32.85|32.86|6532
1593628200|2020-07-01 18:30:00|32.85|32.94|32.82|32.94|7683
1593628500|2020-07-01 18:35:00|32.935|32.97|32.9|32.91|4395
1593628800|2020-07-01 18:40:00|32.91|32.97|32.91|32.96|5459
1593629100|2020-07-01 18:45:00|32.96|33|32.96|32.98|3928
1593629400|2020-07-01 18:50:00|32.99|33.03|32.97|33.01|5316
1593629700|2020-07-01 18:55:00|33.01|33.06|32.99|33.06|4631
1593630000|2020-07-01 19:00:00|33.06|33.14|33.06|33.11|6263
1593630300|2020-07-01 19:05:00|33.11|33.19|33.1|33.17|18467
1593630600|2020-07-01 19:10:00|33.17|33.171|33.132|33.15|5909
1593630900|2020-07-01 19:15:00|33.15|33.16|33.11|33.14|4380
1593631200|2020-07-01 19:20:00|33.14|33.17|33.14|33.15|4523
1593631500|2020-07-01 19:25:00|33.14|33.15|33.09|33.1|6803
1593631800|2020-07-01 19:30:00|33.1|33.2|33.1|33.17|9061
1593632100|2020-07-01 19:35:00|33.155|33.19|33.13|33.161|12321
1593632400|2020-07-01 19:40:00|33.157|33.195|33.125|33.14|13098
1593632700|2020-07-01 19:45:00|33.14|33.205|33.12|33.205|25958
1593633000|2020-07-01 19:50:00|33.2|33.2|33.115|33.12|31847
1593633300|2020-07-01 19:55:00|33.12|33.12|33.03|33.03|39021
1593633600|2020-07-01 20:00:00|33.05|33.05|33.05|33.05|0
1593634500|2020-07-01 20:15:00|33.05|33.05|33.05|33.05|0
1593635100|2020-07-01 20:25:00|33.004|33.1|33.004|33.1|0
1593636000|2020-07-01 20:40:00|33.09|33.09|33.09|33.09|0
1593636600|2020-07-01 20:50:00|33.1|33.1|33.1|33.1|0
1593636900|2020-07-01 20:55:00|33.05|33.05|33.05|33.05|0
1593637800|2020-07-01 21:10:00|33.08|33.08|33.05|33.05|0
1593638100|2020-07-01 21:15:00|33.05|33.05|33.05|33.05|0
1593644100|2020-07-01 22:55:00|33.05|33.05|33.05|33.05|0
1593647400|2020-07-01 23:50:00|33.2|33.2|33.2|33.2|0
1593678000|2020-07-02 08:20:00|33.58|33.58|33.58|33.58|0
1593680100|2020-07-02 08:55:00|33.6|33.6|33.58|33.58|0
1593686100|2020-07-02 10:35:00|33.58|33.58|33.58|33.58|0
1593692100|2020-07-02 12:15:00|33.28|33.3|33.28|33.3|0
1593696600|2020-07-02 13:30:00|33.49|33.79|33.49|33.72|26445
1593696900|2020-07-02 13:35:00|33.73|33.8|33.56|33.7|8936
1593697200|2020-07-02 13:40:00|33.685|33.8|33.64|33.7|16820
1593697500|2020-07-02 13:45:00|33.96|34.01|33.93|33.99|44652
1593697800|2020-07-02 13:50:00|34.01|34.01|33.857|33.97|17847
1593698100|2020-07-02 13:55:00|33.97|34|33.93|33.97|27274
1593698400|2020-07-02 14:00:00|33.98|33.99|33.89|33.89|9660
1593698700|2020-07-02 14:05:00|33.9|34.14|33.9|34.12|23310
1593699000|2020-07-02 14:10:00|34.14|34.16|34|34.05|13167
1593699300|2020-07-02 14:15:00|34.06|34.09|34.01|34.04|8062
1593699600|2020-07-02 14:20:00|34.05|34.09|33.92|33.92|13270
1593699900|2020-07-02 14:25:00|33.92|33.95|33.89|33.89|19423
1593700200|2020-07-02 14:30:00|33.91|33.98|33.87|33.89|11184
1593700500|2020-07-02 14:35:00|33.88|33.91|33.83|33.88|18533
1593700800|2020-07-02 14:40:00|33.9|33.98|33.89|33.947|16632
1593701100|2020-07-02 14:45:00|33.93|33.935|33.883|33.92|5289
1593701400|2020-07-02 14:50:00|33.94|33.95|33.875|33.88|6058
1593701700|2020-07-02 14:55:00|33.875|33.875|33.79|33.79|7265
1593702000|2020-07-02 15:00:00|33.82|33.82|33.66|33.78|15400
1593702300|2020-07-02 15:05:00|33.77|33.871|33.77|33.871|5368
1593702600|2020-07-02 15:10:00|33.83|33.89|33.83|33.88|7320
1593702900|2020-07-02 15:15:00|33.89|33.99|33.885|33.99|6903
1593703200|2020-07-02 15:20:00|34.03|34.1|34.03|34.1|8776
1593703500|2020-07-02 15:25:00|34.09|34.16|34|34.01|14151
1593703800|2020-07-02 15:30:00|34.01|34.12|33.96|34.08|9963
1593704100|2020-07-02 15:35:00|34.1|34.14|34.09|34.09|3639
1593704400|2020-07-02 15:40:00|34.09|34.19|34.09|34.16|9305
1593704700|2020-07-02 15:45:00|34.17|34.19|34.14|34.16|5248
1593705000|2020-07-02 15:50:00|34.14|34.14|34.11|34.11|3323
1593705300|2020-07-02 15:55:00|34.15|34.15|34.08|34.13|8281
1593705600|2020-07-02 16:00:00|34.12|34.12|34.03|34.05|4522
1593705900|2020-07-02 16:05:00|34.1|34.15|34.1|34.15|2102
1593706200|2020-07-02 16:10:00|34.12|34.12|33.9|34.04|166407
1593706500|2020-07-02 16:15:00|34.02|34.13|33.94|34.1|32861
1593706800|2020-07-02 16:20:00|34.1|34.11|34.07|34.1|12342
1593707100|2020-07-02 16:25:00|34.14|34.18|34.13|34.15|7229
1593707400|2020-07-02 16:30:00|34.14|34.15|34.12|34.12|4751
1593707700|2020-07-02 16:35:00|34.13|34.13|34.075|34.09|3760
1593708000|2020-07-02 16:40:00|34.07|34.075|34.01|34.04|4216
1593708300|2020-07-02 16:45:00|34.05|34.08|34.01|34.07|3352
1593708600|2020-07-02 16:50:00|34.07|34.11|34.05|34.1|5432
1593708900|2020-07-02 16:55:00|34.1|34.18|34.1|34.18|5660
1593709200|2020-07-02 17:00:00|34.18|34.18|34.09|34.11|3036
1593709500|2020-07-02 17:05:00|34.1|34.1|34.062|34.07|5405
1593709800|2020-07-02 17:10:00|34.06|34.06|34.06|34.06|763
1593710100|2020-07-02 17:15:00|34.06|34.11|34.06|34.075|4516
1593710400|2020-07-02 17:20:00|34.075|34.13|34.06|34.12|3972
1593710700|2020-07-02 17:25:00|34.14|34.14|34.11|34.14|3689
1593711000|2020-07-02 17:30:00|34.15|34.15|34.1|34.12|7218
1593711300|2020-07-02 17:35:00|34.11|34.14|34.09|34.11|7545
1593711600|2020-07-02 17:40:00|34.12|34.12|34.075|34.1|3686
1593711900|2020-07-02 17:45:00|34.09|34.09|34.06|34.08|5995
1593712200|2020-07-02 17:50:00|34.085|34.1|34.08|34.1|5659
1593712500|2020-07-02 17:55:00|34.08|34.1|34.035|34.05|6903
1593712800|2020-07-02 18:00:00|34.03|34.05|34.02|34.04|7881
1593713100|2020-07-02 18:05:00|34.03|34.03|33.98|34|8587
1593713400|2020-07-02 18:10:00|34|34.05|34|34.05|5371
1593713700|2020-07-02 18:15:00|34.02|34.03|33.99|34|2975
1593714000|2020-07-02 18:20:00|33.995|34.07|33.99|34.07|5951
1593714300|2020-07-02 18:25:00|34.09|34.1|34.06|34.09|2677
1593714600|2020-07-02 18:30:00|34.09|34.14|34.09|34.14|6840
1593714900|2020-07-02 18:35:00|34.13|34.16|34.125|34.13|6674
1593715200|2020-07-02 18:40:00|34.13|34.16|34.12|34.15|10000
1593715500|2020-07-02 18:45:00|34.125|34.14|34.11|34.11|2737
1593715800|2020-07-02 18:50:00|34.09|34.1|34.035|34.035|6128
1593716100|2020-07-02 18:55:00|34.05|34.08|34.04|34.06|6340
1593716400|2020-07-02 19:00:00|34.06|34.09|34.03|34.03|7411
1593716700|2020-07-02 19:05:00|34.05|34.05|34.02|34.04|2669
1593717000|2020-07-02 19:10:00|34.05|34.06|33.81|33.91|52112
1593717300|2020-07-02 19:15:00|33.91|33.925|33.77|33.84|44220
1593717600|2020-07-02 19:20:00|33.86|33.92|33.83|33.87|27109
1593717900|2020-07-02 19:25:00|33.86|33.87|33.78|33.81|11001
1593718200|2020-07-02 19:30:00|33.82|33.82|33.77|33.81|12114
1593718500|2020-07-02 19:35:00|33.8|33.8|33.78|33.795|11852
1593718800|2020-07-02 19:40:00|33.79|33.79|33.69|33.73|18893
1593719100|2020-07-02 19:45:00|33.72|33.77|33.66|33.675|41844
1593719400|2020-07-02 19:50:00|33.67|33.685|33.6|33.63|54749
1593719700|2020-07-02 19:55:00|33.635|33.73|33.625|33.7|46930
1593720000|2020-07-02 20:00:00|33.72|33.72|33.72|33.72|66612
1593720900|2020-07-02 20:15:00|33.72|33.72|33.72|33.72|0
1593727800|2020-07-02 22:10:00|33.88|33.88|33.88|33.88|0
1594023300|2020-07-06 08:15:00|34.87|35|34.87|35|0
1594023600|2020-07-06 08:20:00|35|35|35|35|0
1594024800|2020-07-06 08:40:00|35.07|35.07|35.07|35.07|0
1594032600|2020-07-06 10:50:00|35.2|35.2|35.2|35.2|0
1594034100|2020-07-06 11:15:00|35.2|35.2|35.11|35.11|0
1594034400|2020-07-06 11:20:00|35.49|35.5|35.48|35.5|0
1594035000|2020-07-06 11:30:00|35.48|35.5|35.48|35.5|0
1594035300|2020-07-06 11:35:00|35.5|35.5|35.5|35.5|0
1594035900|2020-07-06 11:45:00|35.5|35.59|35.5|35.59|0
1594036200|2020-07-06 11:50:00|35.59|35.59|35.55|35.55|0
1594036500|2020-07-06 11:55:00|35.5|35.5|35.5|35.5|0
1594036800|2020-07-06 12:00:00|35.5|35.5|35.5|35.5|0
1594037100|2020-07-06 12:05:00|35.6|35.6|35.5|35.5|0
1594037700|2020-07-06 12:15:00|35.3|35.5|35.07|35.5|0
1594038300|2020-07-06 12:25:00|35.49|35.5|35.49|35.5|0
1594038600|2020-07-06 12:30:00|35.59|35.6|35.5|35.5|0
1594038900|2020-07-06 12:35:00|35.5|35.5|35.5|35.5|0
1594039200|2020-07-06 12:40:00|35.53|35.53|35.53|35.53|0
1594039500|2020-07-06 12:45:00|35.54|35.55|35.5|35.5|0
1594039800|2020-07-06 12:50:00|35.5|35.5|35.5|35.5|0
1594040100|2020-07-06 12:55:00|35.54|35.77|35.5|35.5|0
1594040400|2020-07-06 13:00:00|35.77|36.55|35.77|36.36|0
1594040700|2020-07-06 13:05:00|36.35|36.5|36.3|36.5|0
1594041000|2020-07-06 13:10:00|36.3|36.3|36.3|36.3|0
1594041300|2020-07-06 13:15:00|36.455|36.455|36.455|36.455|0
1594041600|2020-07-06 13:20:00|36.2|36.2|36.06|36.06|0
1594041900|2020-07-06 13:25:00|36|36|36|36|0
1594042200|2020-07-06 13:30:00|36.36|36.6|36.01|36.44|415730
1594042500|2020-07-06 13:35:00|36.435|38.31|36.41|38.31|338154
1594042800|2020-07-06 13:40:00|38.33|38.53|38.02|38.37|445728
1594043100|2020-07-06 13:45:00|38.35|38.69|38.1|38.6|301034
1594043400|2020-07-06 13:50:00|38.6|38.68|38.22|38.43|257583
1594043700|2020-07-06 13:55:00|38.43|38.75|38.29|38.73|177770
1594044000|2020-07-06 14:00:00|38.74|38.92|38.55|38.733|258761
1594044300|2020-07-06 14:05:00|38.71|38.79|38.45|38.5|152752
1594044600|2020-07-06 14:10:00|38.52|38.92|38.52|38.91|151697
1594044900|2020-07-06 14:15:00|38.92|39.35|38.92|39.315|223439
1594045200|2020-07-06 14:20:00|39.32|39.53|39.21|39.48|213678
1594045500|2020-07-06 14:25:00|39.47|39.49|39.23|39.33|119218
1594045800|2020-07-06 14:30:00|39.3|39.5|39.22|39.497|107818
1594046100|2020-07-06 14:35:00|39.5|39.75|39.46|39.6|184851
1594046400|2020-07-06 14:40:00|39.575|39.59|39.33|39.46|78128
1594046700|2020-07-06 14:45:00|39.46|39.7|39.43|39.44|130211
1594047000|2020-07-06 14:50:00|39.43|39.71|39.36|39.57|82236
1594047300|2020-07-06 14:55:00|39.57|39.673|39.49|39.67|65919
1594047600|2020-07-06 15:00:00|39.73|39.82|39.73|39.82|93694
1594047900|2020-07-06 15:05:00|39.85|39.94|39.77|39.91|87238
1594048200|2020-07-06 15:10:00|39.92|39.93|39.82|39.87|76820
1594048500|2020-07-06 15:15:00|39.86|39.91|39.75|39.91|60111
1594048800|2020-07-06 15:20:00|39.91|39.98|39.895|39.917|56162
1594049100|2020-07-06 15:25:00|39.91|39.94|39.82|39.92|93795
1594049400|2020-07-06 15:30:00|39.91|39.92|39.76|39.909|103012
1594049700|2020-07-06 15:35:00|39.91|40.15|39.91|40.13|132394
1594050000|2020-07-06 15:40:00|40.15|40.24|40.06|40.16|74874
1594050300|2020-07-06 15:45:00|40.16|40.19|39.95|40.02|74088
1594050600|2020-07-06 15:50:00|40.02|40.19|40.02|40.15|56527
1594050900|2020-07-06 15:55:00|40.16|40.18|39.975|40|51364
1594051200|2020-07-06 16:00:00|39.99|40.02|39.95|40|59816
1594051500|2020-07-06 16:05:00|39.98|40.125|39.96|40.125|36560
1594051800|2020-07-06 16:10:00|40.12|40.18|40.02|40.18|69715
1594052100|2020-07-06 16:15:00|40.17|40.24|40.12|40.12|31705
1594052400|2020-07-06 16:20:00|40.11|40.16|40.03|40.16|40255
1594052700|2020-07-06 16:25:00|40.16|40.175|39.983|40.017|55563
1594053000|2020-07-06 16:30:00|40.02|40.02|39.83|39.905|76512
1594053300|2020-07-06 16:35:00|39.91|40.17|39.87|40.156|58428
1594053600|2020-07-06 16:40:00|40.16|40.2|40.05|40.1|53348
1594053900|2020-07-06 16:45:00|40.09|40.16|39.941|39.95|34877
1594054200|2020-07-06 16:50:00|39.94|40.01|39.875|39.975|94256
1594054500|2020-07-06 16:55:00|39.98|40.02|39.94|39.94|21629
1594054800|2020-07-06 17:00:00|39.94|39.99|39.88|39.93|35923
1594055100|2020-07-06 17:05:00|39.937|39.975|39.895|39.92|31079
1594055400|2020-07-06 17:10:00|39.92|39.92|39.78|39.85|54355
1594055700|2020-07-06 17:15:00|39.84|39.87|39.77|39.825|25039
1594056000|2020-07-06 17:20:00|39.823|39.905|39.815|39.89|39727
1594056300|2020-07-06 17:25:00|39.882|39.98|39.87|39.92|54033
1594056600|2020-07-06 17:30:00|39.93|39.93|39.86|39.895|24845
1594056900|2020-07-06 17:35:00|39.9|39.98|39.89|39.98|29694
1594057200|2020-07-06 17:40:00|39.99|40|39.925|39.925|32375
1594057500|2020-07-06 17:45:00|39.92|39.99|39.89|39.93|40946
1594057800|2020-07-06 17:50:00|39.94|39.95|39.75|39.8|47864
1594058100|2020-07-06 17:55:00|39.81|39.88|39.72|39.85|46588
1594058400|2020-07-06 18:00:00|39.85|39.91|39.81|39.88|44192
1594058700|2020-07-06 18:05:00|39.865|39.98|39.865|39.97|35971
1594059000|2020-07-06 18:10:00|39.96|39.99|39.85|39.91|35894
1594059300|2020-07-06 18:15:00|39.89|39.93|39.77|39.78|27882
1594059600|2020-07-06 18:20:00|39.77|39.835|39.67|39.755|66375
1594059900|2020-07-06 18:25:00|39.76|39.79|39.69|39.72|28875
1594060200|2020-07-06 18:30:00|39.73|39.83|39.67|39.71|62283
1594060500|2020-07-06 18:35:00|39.71|39.78|39.7|39.75|28978
1594060800|2020-07-06 18:40:00|39.755|39.755|39.68|39.7|35007
1594061100|2020-07-06 18:45:00|39.7|39.8|39.685|39.78|32839
1594061400|2020-07-06 18:50:00|39.775|39.87|39.75|39.79|36329
1594061700|2020-07-06 18:55:00|39.79|39.795|39.74|39.75|36980
1594062000|2020-07-06 19:00:00|39.74|39.86|39.74|39.85|43613
1594062300|2020-07-06 19:05:00|39.845|39.97|39.825|39.84|78509
1594062600|2020-07-06 19:10:00|39.835|39.87|39.64|39.655|53559
1594062900|2020-07-06 19:15:00|39.65|39.65|39.52|39.58|42524
1594063200|2020-07-06 19:20:00|39.58|39.63|39.495|39.58|68343
1594063500|2020-07-06 19:25:00|39.57|39.68|39.52|39.63|58345
1594063800|2020-07-06 19:30:00|39.63|39.7|39.62|39.695|63716
1594064100|2020-07-06 19:35:00|39.695|39.74|39.58|39.58|78522
1594064400|2020-07-06 19:40:00|39.585|39.71|39.58|39.68|99920
1594064700|2020-07-06 19:45:00|39.69|39.79|39.655|39.785|120718
1594065000|2020-07-06 19:50:00|39.79|39.81|39.69|39.76|261216
1594065300|2020-07-06 19:55:00|39.77|39.81|39.73|39.77|386050
1594065600|2020-07-06 20:00:00|39.78|39.78|39.78|39.78|0
1594066500|2020-07-06 20:15:00|39.78|39.99|39.78|39.99|0
1594067100|2020-07-06 20:25:00|39.199|39.96|39.199|39.96|0
1594068000|2020-07-06 20:40:00|39.85|39.85|39.85|39.85|0
1594068600|2020-07-06 20:50:00|39.78|39.78|39.78|39.78|0
1594070100|2020-07-06 21:15:00|39.9|39.94|39.9|39.94|0
1594070700|2020-07-06 21:25:00|39.78|39.78|39.78|39.78|0
1594071300|2020-07-06 21:35:00|39.95|39.95|39.95|39.95|0
1594071600|2020-07-06 21:40:00|39.94|39.95|39.8|39.8|0
1594072800|2020-07-06 22:00:00|39.96|39.96|39.96|39.96|0
1594073100|2020-07-06 22:05:00|39.96|40|39.96|40|0
1594073400|2020-07-06 22:10:00|39.78|39.78|39.78|39.78|0
1594074000|2020-07-06 22:20:00|40|40|40|40|0
1594074300|2020-07-06 22:25:00|40|40|40|40|0
1594075500|2020-07-06 22:45:00|40|40|39.8|39.8|0
1594075800|2020-07-06 22:50:00|40|40|40|40|0
1594076400|2020-07-06 23:00:00|40|40|40|40|0
1594077600|2020-07-06 23:20:00|39.99|39.99|39.99|39.99|0
1594078200|2020-07-06 23:30:00|39.9|39.9|39.9|39.9|0
1594078500|2020-07-06 23:35:00|39.9|40|39.9|40|0
1594079400|2020-07-06 23:50:00|40.09|40.09|40.05|40.05|0
1594109700|2020-07-07 08:15:00|40.08|40.08|40.08|40.08|0
1594110600|2020-07-07 08:30:00|39|39|39|39|0
1594111500|2020-07-07 08:45:00|38.7|38.7|38.7|38.7|0
1594113300|2020-07-07 09:15:00|38.7|38.7|38.7|38.7|0
1594114800|2020-07-07 09:40:00|38.68|38.68|38.68|38.68|0
1594115100|2020-07-07 09:45:00|38.44|38.44|38.44|38.44|0
1594116300|2020-07-07 10:05:00|38.45|38.45|38.45|38.45|0
1594118100|2020-07-07 10:35:00|38.45|38.45|38.45|38.45|0
1594118400|2020-07-07 10:40:00|38.45|38.45|38.45|38.45|0
1594119000|2020-07-07 10:50:00|38.45|38.45|38.45|38.45|0
1594120200|2020-07-07 11:10:00|38.45|38.45|38.45|38.45|0
1594120500|2020-07-07 11:15:00|38.6|39|38.6|39|0
1594121700|2020-07-07 11:35:00|39.27|39.27|38.73|39.27|0
1594124100|2020-07-07 12:15:00|39|39.48|38.66|39.48|0
1594125000|2020-07-07 12:30:00|39.17|39.17|39.17|39.17|0
1594125300|2020-07-07 12:35:00|39.18|39.18|39|39|0
1594127400|2020-07-07 13:10:00|39.26|39.26|39.25|39.25|0
1594127700|2020-07-07 13:15:00|39.3|39.3|39.3|39.3|0
1594128000|2020-07-07 13:20:00|39.25|39.3|39.25|39.26|0
1594128600|2020-07-07 13:30:00|38.69|39.85|38.4|39.73|347383
1594128900|2020-07-07 13:35:00|39.52|39.77|39.16|39.37|142273
1594129200|2020-07-07 13:40:00|39.37|39.7|39.3|39.57|51873
1594129500|2020-07-07 13:45:00|39.54|39.545|39.3|39.47|59203
1594129800|2020-07-07 13:50:00|39.44|39.6|39.43|39.53|67638
1594130100|2020-07-07 13:55:00|39.49|39.54|39.31|39.43|101589
1594130400|2020-07-07 14:00:00|39.45|39.47|39.27|39.44|58918
1594130700|2020-07-07 14:05:00|39.4|39.44|39.32|39.32|36247
1594131000|2020-07-07 14:10:00|39.325|39.62|39.28|39.57|61717
1594131300|2020-07-07 14:15:00|39.55|39.68|39.55|39.64|45048
1594131600|2020-07-07 14:20:00|39.63|39.79|39.6|39.77|49074
1594131900|2020-07-07 14:25:00|39.79|39.87|39.65|39.855|40964
1594132200|2020-07-07 14:30:00|39.86|39.99|39.8|39.99|65562
1594132500|2020-07-07 14:35:00|39.97|39.99|39.86|39.88|56263
1594132800|2020-07-07 14:40:00|39.88|39.96|39.8|39.8|43114
1594133100|2020-07-07 14:45:00|39.82|39.89|39.75|39.83|23530
1594133400|2020-07-07 14:50:00|39.84|39.94|39.817|39.9|21707
1594133700|2020-07-07 14:55:00|39.91|39.91|39.8|39.87|52241
1594134000|2020-07-07 15:00:00|39.87|39.98|39.795|39.81|48416
1594134300|2020-07-07 15:05:00|39.84|39.97|39.81|39.91|52097
1594134600|2020-07-07 15:10:00|39.91|39.93|39.85|39.905|26408
1594134900|2020-07-07 15:15:00|39.9|39.95|39.85|39.885|56388
1594135200|2020-07-07 15:20:00|39.89|39.9|39.86|39.875|17117
1594135500|2020-07-07 15:25:00|39.87|39.89|39.865|39.89|3650
1594135800|2020-07-07 15:30:00|39.87|39.88|39.86|39.86|45782
1594136100|2020-07-07 15:35:00|39.87|39.94|39.77|39.81|23783
1594136400|2020-07-07 15:40:00|39.755|39.78|39.68|39.78|30826
1594136700|2020-07-07 15:45:00|39.75|39.77|39.67|39.67|21083
1594137000|2020-07-07 15:50:00|39.67|39.67|39.57|39.58|22445
1594137300|2020-07-07 15:55:00|39.56|39.56|39.43|39.465|33975
1594137600|2020-07-07 16:00:00|39.455|39.57|39.44|39.57|28877
1594137900|2020-07-07 16:05:00|39.56|39.63|39.55|39.6|14322
1594138200|2020-07-07 16:10:00|39.6|39.65|39.58|39.65|12167
1594138500|2020-07-07 16:15:00|39.64|39.68|39.59|39.6|14747
1594138800|2020-07-07 16:20:00|39.61|39.62|39.585|39.62|11596
1594139100|2020-07-07 16:25:00|39.615|39.66|39.58|39.635|14783
1594139400|2020-07-07 16:30:00|39.61|39.65|39.595|39.6|11700
1594139700|2020-07-07 16:35:00|39.6|39.68|39.6|39.67|10941
1594140000|2020-07-07 16:40:00|39.65|39.675|39.63|39.65|16084
1594140300|2020-07-07 16:45:00|39.63|39.74|39.63|39.71|24316
1594140600|2020-07-07 16:50:00|39.71|39.75|39.71|39.735|50897
1594140900|2020-07-07 16:55:00|39.725|39.83|39.67|39.79|27281
1594141200|2020-07-07 17:00:00|39.79|39.79|39.69|39.69|12267
1594141500|2020-07-07 17:05:00|39.65|39.665|39.6|39.625|20894
1594141800|2020-07-07 17:10:00|39.62|39.66|39.61|39.63|34290
1594142100|2020-07-07 17:15:00|39.64|39.74|39.64|39.72|10932
1594142400|2020-07-07 17:20:00|39.72|39.72|39.63|39.63|4705
1594142700|2020-07-07 17:25:00|39.63|39.69|39.625|39.69|15873
1594143000|2020-07-07 17:30:00|39.69|39.69|39.64|39.68|10430
1594143300|2020-07-07 17:35:00|39.66|39.665|39.6|39.61|10337
1594143600|2020-07-07 17:40:00|39.6|39.67|39.6|39.67|15545
1594143900|2020-07-07 17:45:00|39.67|39.73|39.67|39.7|12319
1594144200|2020-07-07 17:50:00|39.7|39.73|39.6|39.64|14563
1594144500|2020-07-07 17:55:00|39.65|39.66|39.625|39.64|13059
1594144800|2020-07-07 18:00:00|39.62|39.64|39.585|39.61|12407
1594145100|2020-07-07 18:05:00|39.61|39.63|39.59|39.63|10720
1594145400|2020-07-07 18:10:00|39.63|39.68|39.61|39.675|12160
1594145700|2020-07-07 18:15:00|39.65|39.68|39.62|39.675|12060
1594146000|2020-07-07 18:20:00|39.68|39.68|39.625|39.665|12765
1594146300|2020-07-07 18:25:00|39.66|39.69|39.65|39.675|8192
1594146600|2020-07-07 18:30:00|39.67|39.67|39.625|39.65|13509
1594146900|2020-07-07 18:35:00|39.655|39.66|39.595|39.595|12121
1594147200|2020-07-07 18:40:00|39.59|39.64|39.59|39.62|15156
1594147500|2020-07-07 18:45:00|39.63|39.7|39.625|39.7|23933
1594147800|2020-07-07 18:50:00|39.7|39.735|39.68|39.73|14877
1594148100|2020-07-07 18:55:00|39.715|39.72|39.675|39.69|15353
1594148400|2020-07-07 19:00:00|39.69|39.7|39.65|39.65|18188
1594148700|2020-07-07 19:05:00|39.66|39.71|39.65|39.65|14211
1594149000|2020-07-07 19:10:00|39.66|39.66|39.575|39.585|15777
1594149300|2020-07-07 19:15:00|39.58|39.625|39.57|39.595|19259
1594149600|2020-07-07 19:20:00|39.6|39.63|39.59|39.62|28176
1594149900|2020-07-07 19:25:00|39.615|39.64|39.61|39.625|19947
1594150200|2020-07-07 19:30:00|39.63|39.655|39.61|39.645|28974
1594150500|2020-07-07 19:35:00|39.645|39.645|39.545|39.555|48873
1594150800|2020-07-07 19:40:00|39.555|39.58|39.48|39.48|43749
1594151100|2020-07-07 19:45:00|39.48|39.5|39.45|39.49|36210
1594151400|2020-07-07 19:50:00|39.49|39.5|39.41|39.445|56388
1594151700|2020-07-07 19:55:00|39.45|39.485|39.4|39.41|94895
1594152000|2020-07-07 20:00:00|39.4|39.4|39.4|39.4|0
1594152900|2020-07-07 20:15:00|39.4|39.4|39.38|39.38|0
1594153200|2020-07-07 20:20:00|39.394|39.394|39.394|39.394|0
1594153500|2020-07-07 20:25:00|39.564|39.564|39.564|39.564|0
1594154700|2020-07-07 20:45:00|39.47|39.47|39.47|39.47|0
1594155300|2020-07-07 20:55:00|39.4|39.4|39.4|39.4|0
1594161300|2020-07-07 22:35:00|39.42|39.42|39.42|39.42|0
1594196100|2020-07-08 08:15:00|39.69|40|39.27|39.27|0
1594197300|2020-07-08 08:35:00|39.8|39.8|39.8|39.8|0
1594202100|2020-07-08 09:55:00|39.99|39.99|39.99|39.99|0
1594205700|2020-07-08 10:55:00|39.99|39.99|39.99|39.99|0
1594207200|2020-07-08 11:20:00|39.9|39.9|39.9|39.9|0
1594207500|2020-07-08 11:25:00|39.9|39.9|39.9|39.9|0
1594208100|2020-07-08 11:35:00|39.81|39.81|39.8|39.8|0
1594209300|2020-07-08 11:55:00|40|40|40|40|0
1594210200|2020-07-08 12:10:00|40.2|40.2|40.05|40.05|0
1594210500|2020-07-08 12:15:00|39.82|39.94|39.82|39.94|0
1594211100|2020-07-08 12:25:00|40.07|40.07|40.07|40.07|0
1594211700|2020-07-08 12:35:00|40.1|40.1|40.1|40.1|0
1594212300|2020-07-08 12:45:00|40.17|40.18|40.17|40.18|0
1594212900|2020-07-08 12:55:00|40.2|40.2|40.19|40.19|0
1594213200|2020-07-08 13:00:00|40.19|40.19|40.19|40.19|0
1594214100|2020-07-08 13:15:00|40.09|40.1|40.09|40.1|0
1594215000|2020-07-08 13:30:00|39.98|40|39.53|40|79539
1594215300|2020-07-08 13:35:00|39.95|39.975|39.45|39.53|51191
1594215600|2020-07-08 13:40:00|39.49|39.5|38.93|39.035|57062
1594215900|2020-07-08 13:45:00|38.96|38.97|38.95|38.96|23764
1594216200|2020-07-08 13:50:00|39.06|39.25|38.93|39.06|157820
1594216500|2020-07-08 13:55:00|39.03|39.21|38.82|38.85|47722
1594216800|2020-07-08 14:00:00|38.81|39|38.73|38.96|37237
1594217100|2020-07-08 14:05:00|38.95|39.07|38.93|39.05|27965
1594217400|2020-07-08 14:10:00|39.09|39.26|38.975|39.19|49748
1594217700|2020-07-08 14:15:00|39.195|39.196|39.03|39.06|28741
1594218000|2020-07-08 14:20:00|39.05|39.06|38.95|38.985|27217
1594218300|2020-07-08 14:25:00|38.99|39.01|38.55|38.56|67606
1594218600|2020-07-08 14:30:00|38.56|38.585|38.495|38.56|58833
1594218900|2020-07-08 14:35:00|38.55|38.699|38.52|38.6|31623
1594219200|2020-07-08 14:40:00|38.55|38.61|38.45|38.46|42907
1594219500|2020-07-08 14:45:00|38.46|38.52|38.28|38.385|48671
1594219800|2020-07-08 14:50:00|38.37|38.52|38.37|38.49|30623
1594220100|2020-07-08 14:55:00|38.485|38.5|38.41|38.5|21204
1594220400|2020-07-08 15:00:00|38.5|38.5|38.28|38.28|36486
1594220700|2020-07-08 15:05:00|38.28|38.33|38.09|38.255|59952
1594221000|2020-07-08 15:10:00|38.24|38.28|38.205|38.255|39671
1594221300|2020-07-08 15:15:00|38.26|38.385|38.06|38.07|40884
1594221600|2020-07-08 15:20:00|38.1|38.146|38.02|38.125|39151
1594221900|2020-07-08 15:25:00|38.125|38.285|38.125|38.27|39211
1594222200|2020-07-08 15:30:00|38.28|38.44|38.27|38.365|55370
1594222500|2020-07-08 15:35:00|38.367|38.38|38.22|38.37|20960
1594222800|2020-07-08 15:40:00|38.37|38.375|38.165|38.225|29007
1594223100|2020-07-08 15:45:00|38.23|38.33|38.18|38.23|17322
1594223400|2020-07-08 15:50:00|38.25|38.26|38.13|38.13|29744
1594223700|2020-07-08 15:55:00|38.11|38.13|37.95|38|39825
1594224000|2020-07-08 16:00:00|38.01|38.1|37.97|38.04|39606
1594224300|2020-07-08 16:05:00|38.06|38.08|37.97|38|30835
1594224600|2020-07-08 16:10:00|38|38.06|37.94|37.985|27536
1594224900|2020-07-08 16:15:00|37.985|38.045|37.98|38.01|27606
1594225200|2020-07-08 16:20:00|38.01|38.05|37.96|37.975|26223
1594225500|2020-07-08 16:25:00|37.98|37.995|37.91|37.96|26789
1594225800|2020-07-08 16:30:00|37.96|38.07|37.96|38.02|26333
1594226100|2020-07-08 16:35:00|38.02|38.07|38.01|38.065|25173
1594226400|2020-07-08 16:40:00|38.07|38.16|38.07|38.13|30777
1594226700|2020-07-08 16:45:00|38.11|38.16|38.03|38.08|26978
1594227000|2020-07-08 16:50:00|38.08|38.12|38.08|38.095|19910
1594227300|2020-07-08 16:55:00|38.095|38.22|38.095|38.16|31519
1594227600|2020-07-08 17:00:00|38.16|38.205|38.14|38.16|26787
1594227900|2020-07-08 17:05:00|38.18|38.215|38.17|38.21|24013
1594228200|2020-07-08 17:10:00|38.209|38.263|38.14|38.26|19799
1594228500|2020-07-08 17:15:00|38.26|38.37|38.25|38.35|24592
1594228800|2020-07-08 17:20:00|38.35|38.41|38.295|38.295|27718
1594229100|2020-07-08 17:25:00|38.29|38.375|38.21|38.37|22743
1594229400|2020-07-08 17:30:00|38.37|38.37|38.32|38.365|24576
1594229700|2020-07-08 17:35:00|38.365|38.48|38.365|38.455|27624
1594230000|2020-07-08 17:40:00|38.46|38.49|38.375|38.435|42859
1594230300|2020-07-08 17:45:00|38.44|38.47|38.38|38.38|16295
1594230600|2020-07-08 17:50:00|38.4|38.47|38.375|38.375|24450
1594230900|2020-07-08 17:55:00|38.38|38.4|38.25|38.28|29664
1594231200|2020-07-08 18:00:00|38.28|38.365|38.2|38.2|27484
1594231500|2020-07-08 18:05:00|38.21|38.25|38.17|38.23|40305
1594231800|2020-07-08 18:10:00|38.225|38.23|38.1|38.1|24814
1594232100|2020-07-08 18:15:00|38.105|38.18|38.07|38.09|20868
1594232400|2020-07-08 18:20:00|38.095|38.12|38.065|38.095|19507
1594232700|2020-07-08 18:25:00|38.09|38.09|38.04|38.06|11738
1594233000|2020-07-08 18:30:00|38.05|38.09|38.025|38.06|26049
1594233300|2020-07-08 18:35:00|38.05|38.14|38.01|38.13|24788
1594233600|2020-07-08 18:40:00|38.14|38.15|38.075|38.15|16787
1594233900|2020-07-08 18:45:00|38.15|38.22|38.14|38.18|30873
1594234200|2020-07-08 18:50:00|38.17|38.25|38.17|38.19|19592
1594234500|2020-07-08 18:55:00|38.2|38.24|38.18|38.23|21392
1594234800|2020-07-08 19:00:00|38.225|38.37|38.225|38.37|19878
1594235100|2020-07-08 19:05:00|38.36|38.4|38.345|38.385|23015
1594235400|2020-07-08 19:10:00|38.39|38.415|38.345|38.39|32354
1594235700|2020-07-08 19:15:00|38.39|38.445|38.38|38.415|33589
1594236000|2020-07-08 19:20:00|38.415|38.52|38.415|38.51|59401
1594236300|2020-07-08 19:25:00|38.49|38.5|38.39|38.39|32108
1594236600|2020-07-08 19:30:00|38.39|38.435|38.21|38.21|57587
1594236900|2020-07-08 19:35:00|38.23|38.235|38|38|60240
1594237200|2020-07-08 19:40:00|38.015|38.06|37.97|37.995|84082
1594237500|2020-07-08 19:45:00|37.99|38.2|37.99|38.2|122256
1594237800|2020-07-08 19:50:00|38.22|38.29|38.05|38.155|166326
1594238100|2020-07-08 19:55:00|38.16|38.19|38.07|38.16|250614
1594238400|2020-07-08 20:00:00|38.16|38.16|38.16|38.16|0
1594239300|2020-07-08 20:15:00|38.16|38.16|38.16|38.16|0
1594239900|2020-07-08 20:25:00|38.405|38.405|38.15|38.15|0
1594241400|2020-07-08 20:50:00|38.16|38.16|38.16|38.16|0
1594242600|2020-07-08 21:10:00|38.16|38.16|38.16|38.16|0
1594296900|2020-07-09 12:15:00|38.8|38.8|38.8|38.8|0
1594297500|2020-07-09 12:25:00|39|39|39|39|0
1594298100|2020-07-09 12:35:00|39|39|39|39|0
1594299000|2020-07-09 12:50:00|38.82|38.82|38.81|38.81|0
1594299300|2020-07-09 12:55:00|38.9|38.9|38.9|38.9|0
1594301400|2020-07-09 13:30:00|38.12|38.28|37.67|37.96|134971
1594301700|2020-07-09 13:35:00|37.95|37.96|37.71|37.86|46163
1594302000|2020-07-09 13:40:00|37.9|38.13|37.83|37.91|34567
1594302300|2020-07-09 13:45:00|37.87|38.42|37.86|38.42|38657
1594302600|2020-07-09 13:50:00|38.42|38.65|38.4|38.55|54273
1594302900|2020-07-09 13:55:00|38.52|38.8|38.52|38.64|45357
1594303200|2020-07-09 14:00:00|38.64|38.81|38.49|38.49|36124
1594303500|2020-07-09 14:05:00|38.5|38.63|38.5|38.56|14417
1594303800|2020-07-09 14:10:00|38.6|38.62|38.5|38.58|22000
1594304100|2020-07-09 14:15:00|38.57|38.6|38.42|38.505|18908
1594304400|2020-07-09 14:20:00|38.5|38.61|38.48|38.5|27667
1594304700|2020-07-09 14:25:00|38.51|38.63|38.47|38.51|14780
1594305000|2020-07-09 14:30:00|38.52|38.56|38.43|38.5|16389
1594305300|2020-07-09 14:35:00|38.48|38.5|38.32|38.36|54938
1594305600|2020-07-09 14:40:00|38.36|38.37|38|38.12|46618
1594305900|2020-07-09 14:45:00|38.12|38.23|38.08|38.11|25276
1594306200|2020-07-09 14:50:00|38.1|38.24|38.095|38.17|17452
1594306500|2020-07-09 14:55:00|38.09|38.21|38.04|38.12|16273
1594306800|2020-07-09 15:00:00|38.11|38.17|37.9|37.91|40143
1594307100|2020-07-09 15:05:00|37.92|38.09|37.84|38.06|23518
1594307400|2020-07-09 15:10:00|38.05|38.14|38|38.1|13598
1594307700|2020-07-09 15:15:00|38.08|38.14|37.83|37.85|19583
1594308000|2020-07-09 15:20:00|37.865|37.88|37.68|37.7|24635
1594308300|2020-07-09 15:25:00|37.69|37.91|37.55|37.91|53179
1594308600|2020-07-09 15:30:00|37.95|38.02|37.84|37.85|15372
1594308900|2020-07-09 15:35:00|37.84|38.1|37.83|38|12560
1594309200|2020-07-09 15:40:00|37.965|38|37.82|37.98|15906
1594309500|2020-07-09 15:45:00|37.96|38.05|37.93|37.995|6144
1594309800|2020-07-09 15:50:00|37.991|38.01|37.94|37.978|13496
1594310100|2020-07-09 15:55:00|37.96|38.05|37.93|38.05|6588
1594310400|2020-07-09 16:00:00|38.02|38.08|37.99|38.06|5424
1594310700|2020-07-09 16:05:00|38.06|38.07|38.02|38.05|5444
1594311000|2020-07-09 16:10:00|38.05|38.13|37.96|38|16501
1594311300|2020-07-09 16:15:00|37.99|38.03|37.98|38.01|9643
1594311600|2020-07-09 16:20:00|38.01|38.03|37.97|38.01|6750
1594311900|2020-07-09 16:25:00|37.99|38.06|37.97|38.06|3497
1594312200|2020-07-09 16:30:00|38.04|38.11|38.01|38.07|5580
1594312500|2020-07-09 16:35:00|38.03|38.1|37.99|38.04|5190
1594312800|2020-07-09 16:40:00|38.04|38.07|38.04|38.04|3361
1594313100|2020-07-09 16:45:00|38.05|38.14|38.045|38.12|5421
1594313400|2020-07-09 16:50:00|38.1|38.11|38.07|38.09|4524
1594313700|2020-07-09 16:55:00|38.1|38.13|38.06|38.1|6411
1594314000|2020-07-09 17:00:00|38.11|38.25|38.11|38.13|28385
1594314300|2020-07-09 17:05:00|38.13|38.18|38.13|38.14|8355
1594314600|2020-07-09 17:10:00|38.16|38.16|38.09|38.13|8059
1594314900|2020-07-09 17:15:00|38.14|38.16|38.13|38.13|7619
1594315200|2020-07-09 17:20:00|38.12|38.13|38.1|38.12|3938
1594315500|2020-07-09 17:25:00|38.14|38.15|38.07|38.07|6340
1594315800|2020-07-09 17:30:00|38.08|38.16|38.08|38.085|6131
1594316100|2020-07-09 17:35:00|38.09|38.12|38.09|38.12|3118
1594316400|2020-07-09 17:40:00|38.15|38.17|38.076|38.12|8043
1594316700|2020-07-09 17:45:00|38.13|38.17|38.11|38.17|4049
1594317000|2020-07-09 17:50:00|38.17|38.19|38.15|38.19|3223
1594317300|2020-07-09 17:55:00|38.22|38.23|38.12|38.19|6226
1594317600|2020-07-09 18:00:00|38.18|38.22|38.17|38.21|6176
1594317900|2020-07-09 18:05:00|38.22|38.27|38.19|38.195|7552
1594318200|2020-07-09 18:10:00|38.22|38.29|38.21|38.25|14894
1594318500|2020-07-09 18:15:00|38.26|38.29|38.21|38.28|14337
1594318800|2020-07-09 18:20:00|38.26|38.26|38.17|38.23|14264
1594319100|2020-07-09 18:25:00|38.24|38.24|38.17|38.2|10290
1594319400|2020-07-09 18:30:00|38.19|38.2|38.13|38.19|20382
1594319700|2020-07-09 18:35:00|38.21|38.22|38.19|38.22|3355
1594320000|2020-07-09 18:40:00|38.2|38.325|38.2|38.31|6715
1594320300|2020-07-09 18:45:00|38.32|38.38|38.32|38.38|3968
1594320600|2020-07-09 18:50:00|38.38|38.41|38.37|38.37|9578
1594320900|2020-07-09 18:55:00|38.37|38.38|38.33|38.33|6131
1594321200|2020-07-09 19:00:00|38.35|38.4|38.35|38.39|8642
1594321500|2020-07-09 19:05:00|38.4|38.4|38.32|38.36|5478
1594321800|2020-07-09 19:10:00|38.36|38.39|38.32|38.34|6161
1594322100|2020-07-09 19:15:00|38.35|38.37|38.27|38.29|11250
1594322400|2020-07-09 19:20:00|38.28|38.31|38.21|38.25|9756
1594322700|2020-07-09 19:25:00|38.26|38.27|38.19|38.21|11059
1594323000|2020-07-09 19:30:00|38.2|38.2|38.08|38.19|19443
1594323300|2020-07-09 19:35:00|38.18|38.205|38.13|38.19|18598
1594323600|2020-07-09 19:40:00|38.195|38.2|38.15|38.17|23623
1594323900|2020-07-09 19:45:00|38.18|38.265|38.175|38.23|38287
1594324200|2020-07-09 19:50:00|38.22|38.28|38.17|38.21|46423
1594324500|2020-07-09 19:55:00|38.2|38.2|38.13|38.14|77101
1594324800|2020-07-09 20:00:00|38.14|38.14|38.14|38.14|0
1594325700|2020-07-09 20:15:00|38.14|38.14|38.14|38.14|0
1594326300|2020-07-09 20:25:00|38.179|38.179|38.179|38.179|0
1594327200|2020-07-09 20:40:00|38.18|38.18|38.18|38.18|0
1594327500|2020-07-09 20:45:00|38.14|38.14|38.14|38.14|0
1594328700|2020-07-09 21:05:00|38.16|38.16|38.16|38.16|0
1594329000|2020-07-09 21:10:00|38.18|38.18|38.18|38.18|0
1594330500|2020-07-09 21:35:00|38.14|38.14|38.14|38.14|0
1594333200|2020-07-09 22:20:00|37.85|37.85|37.85|37.85|0
1594337400|2020-07-09 23:30:00|37.95|37.95|37.95|37.95|0
1594338300|2020-07-09 23:45:00|38.01|38.01|38.01|38.01|0
1594338900|2020-07-09 23:55:00|38.18|38.18|38.18|38.18|0
1594377900|2020-07-10 10:45:00|38.72|39|38.72|39|0
1594380600|2020-07-10 11:30:00|38.42|38.42|38.42|38.42|0
1594381500|2020-07-10 11:45:00|38.3|38.3|38.3|38.3|0
1594383300|2020-07-10 12:15:00|38.15|38.15|38.15|38.15|0
1594385100|2020-07-10 12:45:00|37.51|37.51|37.5|37.5|0
1594385400|2020-07-10 12:50:00|37.9|37.9|37.9|37.9|0
1594387800|2020-07-10 13:30:00|38.14|38.14|37.7|37.7|18680
1594388100|2020-07-10 13:35:00|37.69|37.77|37.6|37.77|16638
1594388400|2020-07-10 13:40:00|37.88|38.14|37.83|38.08|15282
1594388700|2020-07-10 13:45:00|38.05|38.14|37.96|38.06|9818
1594389000|2020-07-10 13:50:00|38.14|38.19|38|38.02|9599
1594389300|2020-07-10 13:55:00|38.06|38.15|38.06|38.15|6877
1594389600|2020-07-10 14:00:00|38.15|38.15|37.84|37.85|4559
1594389900|2020-07-10 14:05:00|37.89|38.03|37.89|37.93|4815
1594390200|2020-07-10 14:10:00|37.93|37.93|37.75|37.77|9177
1594390500|2020-07-10 14:15:00|37.83|37.83|37.69|37.69|12699
1594390800|2020-07-10 14:20:00|37.68|37.74|37.56|37.56|11005
1594391100|2020-07-10 14:25:00|37.554|37.6|37.52|37.53|25212
1594391400|2020-07-10 14:30:00|37.52|37.69|37.52|37.68|18133
1594391700|2020-07-10 14:35:00|37.7|37.8|37.68|37.71|24781
1594392000|2020-07-10 14:40:00|37.7|37.7|37.6|37.62|9119
1594392300|2020-07-10 14:45:00|37.64|37.72|37.64|37.68|11792
1594392600|2020-07-10 14:50:00|37.67|37.69|37.633|37.66|11696
1594392900|2020-07-10 14:55:00|37.68|37.69|37.53|37.55|8251
1594393200|2020-07-10 15:00:00|37.541|37.55|37.44|37.45|21692
1594393500|2020-07-10 15:05:00|37.44|37.525|37.42|37.52|9747
1594393800|2020-07-10 15:10:00|37.56|37.56|37.37|37.4|11977
1594394100|2020-07-10 15:15:00|37.41|37.42|37.3|37.33|16769
1594394400|2020-07-10 15:20:00|37.34|37.39|37.22|37.25|12466
1594394700|2020-07-10 15:25:00|37.24|37.31|37.24|37.27|10776
1594395000|2020-07-10 15:30:00|37.25|37.3|37.2|37.215|14151
1594395300|2020-07-10 15:35:00|37.22|37.24|37.17|37.18|8983
1594395600|2020-07-10 15:40:00|37.16|37.21|37.14|37.21|12167
1594395900|2020-07-10 15:45:00|37.23|37.355|37.23|37.31|28315
1594396200|2020-07-10 15:50:00|37.33|37.33|37.21|37.24|14670
1594396500|2020-07-10 15:55:00|37.24|37.3|37.2|37.22|13423
1594396800|2020-07-10 16:00:00|37.215|37.245|37.2|37.22|11814
1594397100|2020-07-10 16:05:00|37.21|37.24|37.15|37.2|11195
1594397400|2020-07-10 16:10:00|37.22|37.26|37.2|37.24|15046
1594397700|2020-07-10 16:15:00|37.23|37.23|37.1|37.12|12359
1594398000|2020-07-10 16:20:00|37.12|37.15|37.105|37.13|8845
1594398300|2020-07-10 16:25:00|37.14|37.17|37.105|37.11|15431
1594398600|2020-07-10 16:30:00|37.11|37.125|37.03|37.03|15950
1594398900|2020-07-10 16:35:00|37.035|37.05|36.98|36.985|36709
1594399200|2020-07-10 16:40:00|36.99|37.009|36.92|36.99|22066
1594399500|2020-07-10 16:45:00|36.99|37|36.95|36.974|9386
1594399800|2020-07-10 16:50:00|36.98|37.06|36.98|37.04|9654
1594400100|2020-07-10 16:55:00|37.04|37.04|37|37|12898
1594400400|2020-07-10 17:00:00|37|37.035|36.95|37|20814
1594400700|2020-07-10 17:05:00|36.973|37|36.93|36.98|13986
1594401000|2020-07-10 17:10:00|36.99|37.04|36.99|37.035|10271
1594401300|2020-07-10 17:15:00|37.035|37.05|36.995|37.04|26797
1594401600|2020-07-10 17:20:00|37.057|37.2|37.05|37.11|15297
1594401900|2020-07-10 17:25:00|37.11|37.14|37.075|37.13|13773
1594402200|2020-07-10 17:30:00|37.13|37.23|37.13|37.14|9971
1594402500|2020-07-10 17:35:00|37.144|37.16|37.08|37.15|11487
1594402800|2020-07-10 17:40:00|37.14|37.18|37.12|37.16|8540
1594403100|2020-07-10 17:45:00|37.17|37.18|37.12|37.16|12002
1594403400|2020-07-10 17:50:00|37.16|37.2|37.12|37.17|12533
1594403700|2020-07-10 17:55:00|37.16|37.21|37.15|37.19|10241
1594404000|2020-07-10 18:00:00|37.2|37.21|37.19|37.21|11841
1594404300|2020-07-10 18:05:00|37.215|37.23|37.194|37.195|10222
1594404600|2020-07-10 18:10:00|37.19|37.19|37.14|37.155|10722
1594404900|2020-07-10 18:15:00|37.155|37.16|37.07|37.07|14078
1594405200|2020-07-10 18:20:00|37.065|37.075|37.01|37.02|10646
1594405500|2020-07-10 18:25:00|37.025|37.06|36.99|37.02|19547
1594405800|2020-07-10 18:30:00|37.03|37.07|37.03|37.05|9295
1594406100|2020-07-10 18:35:00|37.05|37.06|37.03|37.03|6464
1594406400|2020-07-10 18:40:00|37.03|37.13|37.01|37.11|17963
1594406700|2020-07-10 18:45:00|37.08|37.09|37.055|37.08|12942
1594407000|2020-07-10 18:50:00|37.09|37.09|37.03|37.04|8168
1594407300|2020-07-10 18:55:00|37.03|37.08|37.025|37.065|11692
1594407600|2020-07-10 19:00:00|37.06|37.155|37.05|37.155|12142
1594407900|2020-07-10 19:05:00|37.155|37.16|37.12|37.145|12228
1594408200|2020-07-10 19:10:00|37.14|37.19|37.12|37.185|12946
1594408500|2020-07-10 19:15:00|37.18|37.27|37.18|37.217|31474
1594408800|2020-07-10 19:20:00|37.22|37.24|37.19|37.225|14639
1594409100|2020-07-10 19:25:00|37.225|37.25|37.2|37.25|18862
1594409400|2020-07-10 19:30:00|37.25|37.4|37.25|37.395|32734
1594409700|2020-07-10 19:35:00|37.395|37.5|37.39|37.42|35366
1594410000|2020-07-10 19:40:00|37.46|37.475|37.39|37.41|26471
1594410300|2020-07-10 19:45:00|37.415|37.48|37.415|37.42|33581
1594410600|2020-07-10 19:50:00|37.425|37.46|37.38|37.402|49070
1594410900|2020-07-10 19:55:00|37.415|37.44|37.37|37.38|84269
1594411200|2020-07-10 20:00:00|37.39|37.39|37.39|37.39|53933
1594412100|2020-07-10 20:15:00|37.39|37.39|37.39|37.39|0
1594413900|2020-07-10 20:45:00|37.39|37.39|37.39|37.39|0
1594415400|2020-07-10 21:10:00|37.39|37.39|37.39|37.39|0
1594642200|2020-07-13 12:10:00|37.87|37.87|37.87|37.87|0
1594644300|2020-07-13 12:45:00|37.81|37.81|37.81|37.81|0
1594646100|2020-07-13 13:15:00|37.65|37.65|37.65|37.65|0
1594646700|2020-07-13 13:25:00|37.37|37.61|37.37|37.37|0
1594647000|2020-07-13 13:30:00|37.6|38.5|37.26|38.19|112396
1594647300|2020-07-13 13:35:00|38.28|38.7|38.24|38.54|38282
1594647600|2020-07-13 13:40:00|38.63|38.78|38.47|38.67|44773
1594647900|2020-07-13 13:45:00|38.47|38.69|38.2|38.25|56709
1594648200|2020-07-13 13:50:00|38.32|38.539|38.23|38.36|33772
1594648500|2020-07-13 13:55:00|38.35|38.475|38.3|38.375|36512
1594648800|2020-07-13 14:00:00|38.35|38.35|37.92|38.055|40161
1594649100|2020-07-13 14:05:00|38.06|38.47|37.97|38.31|22465
1594649400|2020-07-13 14:10:00|38.297|38.46|38.25|38.46|18614
1594649700|2020-07-13 14:15:00|38.46|38.49|38.36|38.36|17827
1594650000|2020-07-13 14:20:00|38.28|38.345|38.17|38.18|23309
1594650300|2020-07-13 14:25:00|38.21|38.3|38.2|38.29|10181
1594650600|2020-07-13 14:30:00|38.29|38.29|38.08|38.16|26272
1594650900|2020-07-13 14:35:00|38.16|38.18|38.06|38.15|18376
1594651200|2020-07-13 14:40:00|38.18|38.18|38.05|38.05|12797
1594651500|2020-07-13 14:45:00|38.07|38.15|37.95|38.11|24281
1594651800|2020-07-13 14:50:00|38.08|38.08|38.01|38.02|11686
1594652100|2020-07-13 14:55:00|37.98|38.08|37.98|38.07|10953
1594652400|2020-07-13 15:00:00|38.08|38.1|38.006|38.015|14168
1594652700|2020-07-13 15:05:00|38.015|38.04|37.97|37.985|14312
1594653000|2020-07-13 15:10:00|37.99|38.02|37.901|38.01|11426
1594653300|2020-07-13 15:15:00|38.01|38.01|37.91|37.91|11617
1594653600|2020-07-13 15:20:00|37.91|37.93|37.74|37.74|19928
1594653900|2020-07-13 15:25:00|37.72|37.83|37.7|37.83|14843
1594654200|2020-07-13 15:30:00|37.88|37.97|37.875|37.89|14386
1594654500|2020-07-13 15:35:00|37.89|38.13|37.83|38.045|24142
1594654800|2020-07-13 15:40:00|38.02|38.02|37.84|37.92|13601
1594655100|2020-07-13 15:45:00|37.95|37.95|37.845|37.9|10733
1594655400|2020-07-13 15:50:00|37.9|38.06|37.9|38.03|14019
1594655700|2020-07-13 15:55:00|38.03|38.1|38|38.06|17814
1594656000|2020-07-13 16:00:00|38.09|38.09|37.94|37.97|19190
1594656300|2020-07-13 16:05:00|37.98|38.07|37.98|38|11806
1594656600|2020-07-13 16:10:00|37.99|38|37.92|37.925|9123
1594656900|2020-07-13 16:15:00|37.93|37.94|37.835|37.84|10898
1594657200|2020-07-13 16:20:00|37.83|37.89|37.83|37.89|9886
1594657500|2020-07-13 16:25:00|37.88|37.88|37.78|37.78|8785
1594657800|2020-07-13 16:30:00|37.79|37.83|37.78|37.82|11894
1594658100|2020-07-13 16:35:00|37.815|37.87|37.815|37.83|11207
1594658400|2020-07-13 16:40:00|37.82|37.95|37.8|37.95|14067
1594658700|2020-07-13 16:45:00|37.93|37.97|37.92|37.92|11972
1594659000|2020-07-13 16:50:00|37.92|37.92|37.755|37.77|9948
1594659300|2020-07-13 16:55:00|37.77|37.77|37.711|37.74|12835
1594659600|2020-07-13 17:00:00|37.76|37.785|37.74|37.76|13604
1594659900|2020-07-13 17:05:00|37.77|37.77|37.73|37.73|8620
1594660200|2020-07-13 17:10:00|37.75|37.76|37.73|37.73|4342
1594660500|2020-07-13 17:15:00|37.73|37.8|37.73|37.73|12408
1594660800|2020-07-13 17:20:00|37.74|37.778|37.73|37.73|7836
1594661100|2020-07-13 17:25:00|37.73|37.755|37.697|37.75|10805
1594661400|2020-07-13 17:30:00|37.76|37.77|37.71|37.73|7660
1594661700|2020-07-13 17:35:00|37.74|37.81|37.69|37.75|15933
1594662000|2020-07-13 17:40:00|37.73|37.8|37.73|37.8|7177
1594662300|2020-07-13 17:45:00|37.81|37.83|37.73|37.73|7058
1594662600|2020-07-13 17:50:00|37.73|37.76|37.71|37.73|6433
1594662900|2020-07-13 17:55:00|37.75|37.785|37.74|37.785|9845
1594663200|2020-07-13 18:00:00|37.79|37.79|37.71|37.72|22235
1594663500|2020-07-13 18:05:00|37.74|37.78|37.61|37.63|14667
1594663800|2020-07-13 18:10:00|37.635|37.68|37.6|37.67|9784
1594664100|2020-07-13 18:15:00|37.69|37.72|37.645|37.685|12620
1594664400|2020-07-13 18:20:00|37.68|37.68|37.5|37.5|34304
1594664700|2020-07-13 18:25:00|37.51|37.54|37.42|37.42|16097
1594665000|2020-07-13 18:30:00|37.4|37.46|37.36|37.45|13880
1594665300|2020-07-13 18:35:00|37.43|37.53|37.4|37.52|11294
1594665600|2020-07-13 18:40:00|37.53|37.64|37.53|37.62|15696
1594665900|2020-07-13 18:45:00|37.625|37.64|37.5|37.6|15438
1594666200|2020-07-13 18:50:00|37.62|37.63|37.575|37.63|12594
1594666500|2020-07-13 18:55:00|37.63|37.73|37.63|37.67|32603
1594666800|2020-07-13 19:00:00|37.67|37.67|37.47|37.48|11606
1594667100|2020-07-13 19:05:00|37.46|37.48|37.39|37.39|10671
1594667400|2020-07-13 19:10:00|37.41|37.5|37.4|37.46|13828
1594667700|2020-07-13 19:15:00|37.45|37.481|37.41|37.41|9989
1594668000|2020-07-13 19:20:00|37.42|37.465|37.33|37.35|21478
1594668300|2020-07-13 19:25:00|37.34|37.38|37.27|37.32|13798
1594668600|2020-07-13 19:30:00|37.31|37.35|37.085|37.09|36789
1594668900|2020-07-13 19:35:00|37.1|37.115|37.032|37.05|33367
1594669200|2020-07-13 19:40:00|37.05|37.23|37.05|37.15|48978
1594669500|2020-07-13 19:45:00|37.15|37.15|36.95|36.99|51837
1594669800|2020-07-13 19:50:00|36.98|37.025|36.885|36.89|99713
1594670100|2020-07-13 19:55:00|36.88|36.96|36.83|36.85|137440
1594670400|2020-07-13 20:00:00|36.85|36.85|36.85|36.85|0
1594671300|2020-07-13 20:15:00|36.85|36.87|36.85|36.87|0
1594672200|2020-07-13 20:30:00|36.52|36.8|36.48|36.8|0
1594672500|2020-07-13 20:35:00|36.8|36.8|36.8|36.8|0
1594673100|2020-07-13 20:45:00|36.83|36.83|36.83|36.83|0
1594673400|2020-07-13 20:50:00|36.8|36.8|36.8|36.8|0
1594674600|2020-07-13 21:10:00|36.85|36.85|36.85|36.85|0
1594676700|2020-07-13 21:45:00|36.7|36.7|36.7|36.7|0
1594678500|2020-07-13 22:15:00|36.7|36.7|36.7|36.7|0
1594679400|2020-07-13 22:30:00|36.8|36.8|36.8|36.8|0
1594680600|2020-07-13 22:50:00|36.83|36.83|36.83|36.83|0
1594726200|2020-07-14 11:30:00|36.85|36.85|36.85|36.85|0
1594727700|2020-07-14 11:55:00|36.83|36.85|36.83|36.85|0
1594730400|2020-07-14 12:40:00|36.8|36.8|36.8|36.8|0
1594730700|2020-07-14 12:45:00|36.8|36.8|36.8|36.8|0
1594732500|2020-07-14 13:15:00|36.74|36.74|36.74|36.74|0
1594733400|2020-07-14 13:30:00|36.68|36.825|36.3|36.57|55022
1594733700|2020-07-14 13:35:00|36.55|37.15|36.46|37.15|29005
1594734000|2020-07-14 13:40:00|37.04|37.09|36.9|36.98|21365
1594734300|2020-07-14 13:45:00|36.99|37.02|36.8|36.88|37693
1594734600|2020-07-14 13:50:00|36.88|36.91|36.29|36.37|62287
1594734900|2020-07-14 13:55:00|36.38|36.41|36.25|36.26|35443
1594735200|2020-07-14 14:00:00|36.205|36.305|36.1|36.16|26379
1594735500|2020-07-14 14:05:00|36.15|36.19|35.89|35.91|31904
1594735800|2020-07-14 14:10:00|35.94|36.025|35.811|35.84|22807
1594736100|2020-07-14 14:15:00|35.835|35.89|35.71|35.75|35400
1594736400|2020-07-14 14:20:00|35.76|36.02|35.75|35.96|32677
1594736700|2020-07-14 14:25:00|35.95|36.21|35.92|36.205|18527
1594737000|2020-07-14 14:30:00|36.135|36.2|36.06|36.2|12099
1594737300|2020-07-14 14:35:00|36.245|36.36|36.02|36.07|16851
1594737600|2020-07-14 14:40:00|36.09|36.34|36.08|36.34|12049
1594737900|2020-07-14 14:45:00|36.365|36.49|36.31|36.49|10081
1594738200|2020-07-14 14:50:00|36.42|36.52|36.4|36.465|6393
1594738500|2020-07-14 14:55:00|36.45|36.5|36.357|36.46|9307
1594738800|2020-07-14 15:00:00|36.44|36.53|36.34|36.42|7854
1594739100|2020-07-14 15:05:00|36.378|36.54|36.34|36.42|7063
1594739400|2020-07-14 15:10:00|36.45|36.47|36.405|36.415|6851
1594739700|2020-07-14 15:15:00|36.44|36.56|36.34|36.56|35455
1594740000|2020-07-14 15:20:00|36.6|36.61|36.5|36.5|3402
1594740300|2020-07-14 15:25:00|36.49|36.65|36.47|36.583|17965
1594740600|2020-07-14 15:30:00|36.58|36.67|36.55|36.61|11773
1594740900|2020-07-14 15:35:00|36.62|36.62|36.49|36.52|7829
1594741200|2020-07-14 15:40:00|36.5|36.54|36.5|36.51|7193
1594741500|2020-07-14 15:45:00|36.51|36.53|36.46|36.52|5442
1594741800|2020-07-14 15:50:00|36.52|36.54|36.48|36.51|4555
1594742100|2020-07-14 15:55:00|36.51|36.54|36.445|36.52|6441
1594742400|2020-07-14 16:00:00|36.5|36.55|36.49|36.49|6688
1594742700|2020-07-14 16:05:00|36.5|36.5|36.395|36.45|12693
1594743000|2020-07-14 16:10:00|36.45|36.485|36.4|36.42|8984
1594743300|2020-07-14 16:15:00|36.42|36.525|36.42|36.49|9078
1594743600|2020-07-14 16:20:00|36.463|36.52|36.46|36.52|9255
1594743900|2020-07-14 16:25:00|36.49|36.49|36.43|36.44|5159
1594744200|2020-07-14 16:30:00|36.48|36.51|36.44|36.47|5964
1594744500|2020-07-14 16:35:00|36.48|36.52|36.45|36.46|5496
1594744800|2020-07-14 16:40:00|36.46|36.46|36.375|36.375|4456
1594745100|2020-07-14 16:45:00|36.39|36.52|36.38|36.49|12987
1594745400|2020-07-14 16:50:00|36.47|36.49|36.39|36.39|3144
1594745700|2020-07-14 16:55:00|36.38|36.46|36.34|36.41|7483
1594746000|2020-07-14 17:00:00|36.41|36.41|36.32|36.35|6281
1594746300|2020-07-14 17:05:00|36.32|36.39|36.31|36.37|7593
1594746600|2020-07-14 17:10:00|36.35|36.42|36.35|36.42|3386
1594746900|2020-07-14 17:15:00|36.4|36.41|36.39|36.39|1970
1594747200|2020-07-14 17:20:00|36.38|36.52|36.38|36.51|6077
1594747500|2020-07-14 17:25:00|36.52|36.54|36.5|36.51|8557
1594747800|2020-07-14 17:30:00|36.49|36.54|36.49|36.525|9417
1594748100|2020-07-14 17:35:00|36.53|36.54|36.48|36.535|14041
1594748400|2020-07-14 17:40:00|36.53|36.57|36.52|36.56|11778
1594748700|2020-07-14 17:45:00|36.55|36.59|36.54|36.555|8422
1594749000|2020-07-14 17:50:00|36.54|36.54|36.495|36.52|10504
1594749300|2020-07-14 17:55:00|36.52|36.52|36.4|36.46|216275
1594749600|2020-07-14 18:00:00|36.42|36.55|36.42|36.49|22358
1594749900|2020-07-14 18:05:00|36.5|36.52|36.47|36.5|10163
1594750200|2020-07-14 18:10:00|36.5|36.5|36.445|36.465|10631
1594750500|2020-07-14 18:15:00|36.465|36.49|36.44|36.48|18852
1594750800|2020-07-14 18:20:00|36.47|36.505|36.46|36.48|5412
1594751100|2020-07-14 18:25:00|36.48|36.48|36.38|36.43|5176
1594751400|2020-07-14 18:30:00|36.43|36.45|36.36|36.36|8616
1594751700|2020-07-14 18:35:00|36.37|36.39|36.34|36.36|7705
1594752000|2020-07-14 18:40:00|36.35|36.37|36.35|36.37|2475
1594752300|2020-07-14 18:45:00|36.37|36.42|36.35|36.36|14231
1594752600|2020-07-14 18:50:00|36.35|36.39|36.33|36.35|7677
1594752900|2020-07-14 18:55:00|36.35|36.43|36.35|36.41|5921
1594753200|2020-07-14 19:00:00|36.4|36.41|36.34|36.36|7714
1594753500|2020-07-14 19:05:00|36.355|36.4|36.345|36.36|7790
1594753800|2020-07-14 19:10:00|36.37|36.46|36.37|36.4|8116
1594754100|2020-07-14 19:15:00|36.405|36.405|36.35|36.38|10043
1594754400|2020-07-14 19:20:00|36.38|36.41|36.35|36.405|12795
1594754700|2020-07-14 19:25:00|36.4|36.4|36.345|36.355|23271
1594755000|2020-07-14 19:30:00|36.355|36.38|36.295|36.295|27496
1594755300|2020-07-14 19:35:00|36.295|36.32|36.25|36.32|31026
1594755600|2020-07-14 19:40:00|36.31|36.315|36.23|36.24|29406
1594755900|2020-07-14 19:45:00|36.241|36.28|36.22|36.265|47560
1594756200|2020-07-14 19:50:00|36.27|36.33|36.22|36.24|76414
1594756500|2020-07-14 19:55:00|36.24|36.28|36.205|36.25|113533
1594756800|2020-07-14 20:00:00|36.28|36.28|36.28|36.28|56920
1594757700|2020-07-14 20:15:00|36.28|36.28|36.28|36.28|0
1594758300|2020-07-14 20:25:00|36.361|36.361|36.361|36.361|0
1594758600|2020-07-14 20:30:00|36.28|36.28|36.28|36.28|0
1594759200|2020-07-14 20:40:00|36.28|36.28|36.28|36.28|0
1594759800|2020-07-14 20:50:00|36.28|36.28|36.28|36.28|0
1594803600|2020-07-15 09:00:00|36.9|36.9|36.9|36.9|0
1594804500|2020-07-15 09:15:00|36.75|36.75|36.75|36.75|0
1594815000|2020-07-15 12:10:00|36.55|36.55|36.55|36.55|0
1594819800|2020-07-15 13:30:00|36.6|36.6|36.3|36.35|41560
1594820100|2020-07-15 13:35:00|36.43|36.62|36.39|36.42|28568
1594820400|2020-07-15 13:40:00|36.4|36.84|36.33|36.74|24845
1594820700|2020-07-15 13:45:00|36.75|36.86|36.62|36.8|16572
1594821000|2020-07-15 13:50:00|36.77|36.93|36.65|36.93|33781
1594821300|2020-07-15 13:55:00|36.94|37.06|36.6|36.62|18472
1594821600|2020-07-15 14:00:00|36.63|36.84|36.6|36.83|15506
1594821900|2020-07-15 14:05:00|36.835|36.86|36.74|36.77|22493
1594822200|2020-07-15 14:10:00|36.775|36.81|36.65|36.77|7192
1594822500|2020-07-15 14:15:00|36.77|36.78|36.7|36.74|4243
1594822800|2020-07-15 14:20:00|36.74|36.74|36.68|36.68|5095
1594823100|2020-07-15 14:25:00|36.7|36.7|36.67|36.67|4213
1594823400|2020-07-15 14:30:00|36.69|36.69|36.52|36.52|5219
1594823700|2020-07-15 14:35:00|36.52|36.6|36.52|36.6|8900
1594824000|2020-07-15 14:40:00|36.58|36.63|36.52|36.55|11761
1594824300|2020-07-15 14:45:00|36.51|36.58|36.43|36.58|11446
1594824600|2020-07-15 14:50:00|36.56|36.64|36.56|36.59|6566
1594824900|2020-07-15 14:55:00|36.6|36.6|36.52|36.52|11677
1594825200|2020-07-15 15:00:00|36.5|36.5|36.34|36.34|14322
1594825500|2020-07-15 15:05:00|36.35|36.36|36.16|36.23|23337
1594825800|2020-07-15 15:10:00|36.21|36.21|36.13|36.15|15130
1594826100|2020-07-15 15:15:00|36.13|36.19|36.01|36.135|10727
1594826400|2020-07-15 15:20:00|36.13|36.14|35.99|36|26888
1594826700|2020-07-15 15:25:00|36.01|36.13|36|36.09|22740
1594827000|2020-07-15 15:30:00|36.08|36.16|36.07|36.1|11571
1594827300|2020-07-15 15:35:00|36.1|36.1|36.01|36.01|14624
1594827600|2020-07-15 15:40:00|36.01|36.14|36|36.1|18474
1594827900|2020-07-15 15:45:00|36.095|36.13|36|36.02|8650
1594828200|2020-07-15 15:50:00|36.01|36.06|35.99|36.055|17128
1594828500|2020-07-15 15:55:00|36.06|36.08|35.91|35.91|11825
1594828800|2020-07-15 16:00:00|35.93|36.01|35.88|36|20442
1594829100|2020-07-15 16:05:00|36.02|36.03|35.96|36.01|7773
1594829400|2020-07-15 16:10:00|36|36.01|35.97|36.01|11823
1594829700|2020-07-15 16:15:00|36.01|36.06|35.98|36|11845
1594830000|2020-07-15 16:20:00|36|36.02|35.96|36.015|13996
1594830300|2020-07-15 16:25:00|36.02|36.07|36.02|36.06|9303
1594830600|2020-07-15 16:30:00|36.06|36.07|35.99|36|10602
1594830900|2020-07-15 16:35:00|36|36.02|35.96|35.98|6700
1594831200|2020-07-15 16:40:00|35.99|36.02|35.99|36.01|6917
1594831500|2020-07-15 16:45:00|36|36.035|35.96|35.96|12188
1594831800|2020-07-15 16:50:00|35.97|36.02|35.96|36.01|12075
1594832100|2020-07-15 16:55:00|36|36.025|36|36.01|6200
1594832400|2020-07-15 17:00:00|36.01|36.03|36|36.015|9821
1594832700|2020-07-15 17:05:00|36.01|36.035|36|36.03|10344
1594833000|2020-07-15 17:10:00|36.03|36.11|36.02|36.11|12789
1594833300|2020-07-15 17:15:00|36.12|36.15|36.06|36.06|7401
1594833600|2020-07-15 17:20:00|36.06|36.06|36.02|36.02|7496
1594833900|2020-07-15 17:25:00|36.03|36.04|36|36.01|8939
1594834200|2020-07-15 17:30:00|36.01|36.1|35.995|36.09|13819
1594834500|2020-07-15 17:35:00|36.09|36.1|36.06|36.08|6369
1594834800|2020-07-15 17:40:00|36.1|36.16|36.08|36.16|12238
1594835100|2020-07-15 17:45:00|36.17|36.33|36.17|36.25|16118
1594835400|2020-07-15 17:50:00|36.25|36.25|36.13|36.13|8008
1594835700|2020-07-15 17:55:00|36.11|36.13|36.06|36.11|13939
1594836000|2020-07-15 18:00:00|36.13|36.3|36.08|36.29|15386
1594836300|2020-07-15 18:05:00|36.28|36.3|36.25|36.28|19537
1594836600|2020-07-15 18:10:00|36.277|36.277|36.08|36.08|9007
1594836900|2020-07-15 18:15:00|36.07|36.14|36.055|36.09|15965
1594837200|2020-07-15 18:20:00|36.08|36.12|36.07|36.1|9424
1594837500|2020-07-15 18:25:00|36.095|36.095|36.03|36.09|9216
1594837800|2020-07-15 18:30:00|36.02|36.1|36.02|36.075|17204
1594838100|2020-07-15 18:35:00|36.06|36.08|36.045|36.06|6452
1594838400|2020-07-15 18:40:00|36.07|36.09|36.03|36.03|10836
1594838700|2020-07-15 18:45:00|36.03|36.07|36.03|36.055|11490
1594839000|2020-07-15 18:50:00|36.06|36.06|35.92|35.92|12025
1594839300|2020-07-15 18:55:00|35.93|35.965|35.9|35.9|8831
1594839600|2020-07-15 19:00:00|35.9|35.91|35.84|35.84|18545
1594839900|2020-07-15 19:05:00|35.84|35.84|35.77|35.79|18668
1594840200|2020-07-15 19:10:00|35.78|35.82|35.73|35.8|15753
1594840500|2020-07-15 19:15:00|35.8|35.825|35.8|35.82|16123
1594840800|2020-07-15 19:20:00|35.815|35.84|35.78|35.79|22139
1594841100|2020-07-15 19:25:00|35.79|36.02|35.79|36.005|14202
1594841400|2020-07-15 19:30:00|36.01|36.035|35.99|35.995|13249
1594841700|2020-07-15 19:35:00|35.99|36.07|35.98|36.01|25874
1594842000|2020-07-15 19:40:00|36.005|36.06|35.98|36|22343
1594842300|2020-07-15 19:45:00|36|36.03|35.95|35.97|25860
1594842600|2020-07-15 19:50:00|35.97|36.01|35.87|35.885|39890
1594842900|2020-07-15 19:55:00|35.88|35.94|35.805|35.94|57587
1594843200|2020-07-15 20:00:00|35.9|36.19|35.9|36.19|58360
1594843800|2020-07-15 20:10:00|36.174|36.174|35.85|35.85|0
1594844100|2020-07-15 20:15:00|35.85|35.87|35.85|35.85|0
1594844400|2020-07-15 20:20:00|35.85|35.85|35.85|35.85|0
1594845900|2020-07-15 20:45:00|35.85|35.85|35.85|35.85|0
1594887300|2020-07-16 08:15:00|35.64|35.64|35|35|0
1594887900|2020-07-16 08:25:00|34.81|34.81|34.81|34.81|0
1594892100|2020-07-16 09:35:00|34.5|34.5|34.5|34.5|0
1594898100|2020-07-16 11:15:00|34.88|34.88|34.75|34.75|0
1594899000|2020-07-16 11:30:00|34.88|34.91|34.88|34.91|0
1594900800|2020-07-16 12:00:00|35|35|35|35|0
1594901700|2020-07-16 12:15:00|34.91|35.01|34.82|35|0
1594902000|2020-07-16 12:20:00|35|35|35|35|0
1594903800|2020-07-16 12:50:00|34.91|34.91|34.91|34.91|0
1594904100|2020-07-16 12:55:00|34.9|34.9|34.9|34.9|0
1594905000|2020-07-16 13:10:00|35.01|35.3|35|35.3|0
1594905900|2020-07-16 13:25:00|34.913|35.03|34.913|35.03|0
1594906200|2020-07-16 13:30:00|34.78|35.36|34.72|34.94|80291
1594906500|2020-07-16 13:35:00|34.91|35|34.64|34.74|44403
1594906800|2020-07-16 13:40:00|34.74|35.03|34.53|34.95|47192
1594907100|2020-07-16 13:45:00|34.97|35.26|34.93|35.21|24937
1594907400|2020-07-16 13:50:00|35.18|35.28|34.98|35.02|12191
1594907700|2020-07-16 13:55:00|35.01|35.14|34.99|35.13|15304
1594908000|2020-07-16 14:00:00|35.11|35.19|35.02|35.08|25979
1594908300|2020-07-16 14:05:00|35.08|35.08|34.74|34.82|19435
1594908600|2020-07-16 14:10:00|34.83|34.92|34.81|34.87|4593
1594908900|2020-07-16 14:15:00|34.915|35.09|34.83|35.04|11330
1594909200|2020-07-16 14:20:00|35.01|35.01|34.92|34.99|12260
1594909500|2020-07-16 14:25:00|34.99|35.09|34.96|35.05|14162
1594909800|2020-07-16 14:30:00|35.07|35.18|35.055|35.18|11415
1594910100|2020-07-16 14:35:00|35.2|35.38|35.18|35.32|14218
1594910400|2020-07-16 14:40:00|35.33|35.39|35.3|35.35|10194
1594910700|2020-07-16 14:45:00|35.35|35.41|35.35|35.38|12005
1594911000|2020-07-16 14:50:00|35.395|35.4|35.33|35.4|8722
1594911300|2020-07-16 14:55:00|35.4|35.4|35.31|35.37|10697
1594911600|2020-07-16 15:00:00|35.37|35.46|35.34|35.43|17862
1594911900|2020-07-16 15:05:00|35.41|35.47|35.395|35.43|11486
1594912200|2020-07-16 15:10:00|35.44|35.49|35.42|35.42|8520
1594912500|2020-07-16 15:15:00|35.43|35.54|35.4|35.53|21597
1594912800|2020-07-16 15:20:00|35.53|35.54|35.39|35.5|13577
1594913100|2020-07-16 15:25:00|35.49|35.58|35.49|35.51|15707
1594913400|2020-07-16 15:30:00|35.51|35.53|35.44|35.47|10202
1594913700|2020-07-16 15:35:00|35.47|35.61|35.47|35.6|11919
1594914000|2020-07-16 15:40:00|35.61|35.61|35.51|35.51|9885
1594914300|2020-07-16 15:45:00|35.51|35.62|35.51|35.51|11177
1594914600|2020-07-16 15:50:00|35.54|35.634|35.54|35.63|9618
1594914900|2020-07-16 15:55:00|35.63|35.71|35.63|35.68|8747
1594915200|2020-07-16 16:00:00|35.68|35.69|35.52|35.69|7591
1594915500|2020-07-16 16:05:00|35.69|35.75|35.68|35.75|11466
1594915800|2020-07-16 16:10:00|35.755|35.79|35.66|35.69|12133
1594916100|2020-07-16 16:15:00|35.68|35.7|35.656|35.68|6024
1594916400|2020-07-16 16:20:00|35.68|35.77|35.65|35.65|9269
1594916700|2020-07-16 16:25:00|35.67|35.76|35.67|35.69|9062
1594917000|2020-07-16 16:30:00|35.68|35.71|35.68|35.7|8368
1594917300|2020-07-16 16:35:00|35.705|35.71|35.67|35.7|9196
1594917600|2020-07-16 16:40:00|35.7|35.76|35.7|35.75|2225
1594917900|2020-07-16 16:45:00|35.735|35.775|35.72|35.775|8323
1594918200|2020-07-16 16:50:00|35.79|35.82|35.76|35.76|10161
1594918500|2020-07-16 16:55:00|35.74|35.76|35.66|35.695|8325
1594918800|2020-07-16 17:00:00|35.7|35.72|35.68|35.72|4782
1594919100|2020-07-16 17:05:00|35.72|35.81|35.71|35.81|6064
1594919400|2020-07-16 17:10:00|35.8|35.85|35.78|35.85|6992
1594919700|2020-07-16 17:15:00|35.87|35.88|35.81|35.83|9837
1594920000|2020-07-16 17:20:00|35.81|35.86|35.8|35.85|5199
1594920300|2020-07-16 17:25:00|35.84|35.94|35.82|35.82|17603
1594920600|2020-07-16 17:30:00|35.8|35.81|35.76|35.81|7226
1594920900|2020-07-16 17:35:00|35.8|35.8|35.717|35.74|6138
1594921200|2020-07-16 17:40:00|35.76|35.81|35.74|35.81|5754
1594921500|2020-07-16 17:45:00|35.84|35.88|35.81|35.88|5308
1594921800|2020-07-16 17:50:00|35.91|35.91|35.87|35.885|10708
1594922100|2020-07-16 17:55:00|35.88|35.88|35.81|35.81|6351
1594922400|2020-07-16 18:00:00|35.81|35.84|35.8|35.81|11000
1594922700|2020-07-16 18:05:00|35.8|35.83|35.8|35.83|5082
1594923000|2020-07-16 18:10:00|35.83|35.845|35.8|35.805|7414
1594923300|2020-07-16 18:15:00|35.81|35.81|35.79|35.8|7489
1594923600|2020-07-16 18:20:00|35.81|35.815|35.7|35.705|26408
1594923900|2020-07-16 18:25:00|35.7|35.77|35.7|35.75|5427
1594924200|2020-07-16 18:30:00|35.76|35.82|35.75|35.82|6392
1594924500|2020-07-16 18:35:00|35.81|35.82|35.8|35.81|7621
1594924800|2020-07-16 18:40:00|35.81|35.88|35.81|35.86|7218
1594925100|2020-07-16 18:45:00|35.85|35.88|35.78|35.78|11844
1594925400|2020-07-16 18:50:00|35.805|35.87|35.79|35.81|9347
1594925700|2020-07-16 18:55:00|35.81|35.81|35.67|35.67|9862
1594926000|2020-07-16 19:00:00|35.69|35.77|35.67|35.75|10752
1594926300|2020-07-16 19:05:00|35.74|35.76|35.732|35.75|8688
1594926600|2020-07-16 19:10:00|35.74|35.75|35.7|35.72|7633
1594926900|2020-07-16 19:15:00|35.71|35.75|35.7|35.75|8101
1594927200|2020-07-16 19:20:00|35.76|35.83|35.75|35.82|111381
1594927500|2020-07-16 19:25:00|35.83|35.89|35.83|35.86|14524
1594927800|2020-07-16 19:30:00|35.88|35.92|35.86|35.92|12963
1594928100|2020-07-16 19:35:00|35.9|35.98|35.9|35.945|19483
1594928400|2020-07-16 19:40:00|35.945|35.975|35.93|35.94|31217
1594928700|2020-07-16 19:45:00|35.95|35.995|35.95|35.97|28771
1594929000|2020-07-16 19:50:00|35.97|35.97|35.88|35.91|68684
1594929300|2020-07-16 19:55:00|35.91|35.95|35.86|35.88|87709
1594929600|2020-07-16 20:00:00|35.9|35.9|35.9|35.9|75563
1594930500|2020-07-16 20:15:00|35.9|35.9|35.9|35.9|0
1594931100|2020-07-16 20:25:00|35.9|35.9|35.9|35.9|0
1594982700|2020-07-17 10:45:00|36|36|36|36|0
1594983600|2020-07-17 11:00:00|36.58|36.58|36.58|36.58|0
1594989300|2020-07-17 12:35:00|36.13|36.13|36.12|36.12|0
1594991400|2020-07-17 13:10:00|36|36|36|36|0
1594992600|2020-07-17 13:30:00|35.67|35.91|35.67|35.88|26818
1594992900|2020-07-17 13:35:00|35.875|36.24|35.87|36.19|21984
1594993200|2020-07-17 13:40:00|36.16|36.16|35.75|35.96|13143
1594993500|2020-07-17 13:45:00|35.9|36|35.8|35.851|7329
1594993800|2020-07-17 13:50:00|35.88|36.06|35.88|36.06|7044
1594994100|2020-07-17 13:55:00|36.09|36.145|36.07|36.13|4246
1594994400|2020-07-17 14:00:00|36.13|36.13|35.918|36.01|9164
1594994700|2020-07-17 14:05:00|36.05|36.15|35.97|35.97|5450
1594995000|2020-07-17 14:10:00|35.99|36|35.88|35.88|1798
1594995300|2020-07-17 14:15:00|35.935|35.95|35.9|35.92|2241
1594995600|2020-07-17 14:20:00|35.87|35.9|35.79|35.79|3665
1594995900|2020-07-17 14:25:00|35.71|35.78|35.62|35.74|7348
1594996200|2020-07-17 14:30:00|35.76|35.77|35.7|35.736|5310
1594996500|2020-07-17 14:35:00|35.74|35.785|35.61|35.61|7203
1594996800|2020-07-17 14:40:00|35.63|35.72|35.59|35.59|5356
1594997100|2020-07-17 14:45:00|35.6|35.645|35.6|35.64|6014
1594997400|2020-07-17 14:50:00|35.66|35.67|35.57|35.58|4288
1594997700|2020-07-17 14:55:00|35.58|35.59|35.48|35.5|5630
1594998000|2020-07-17 15:00:00|35.5|35.625|35.5|35.625|9151
1594998300|2020-07-17 15:05:00|35.61|35.61|35.5|35.58|7557
1594998600|2020-07-17 15:10:00|35.585|35.64|35.56|35.56|7942
1594998900|2020-07-17 15:15:00|35.58|35.7|35.5|35.7|15385
1594999200|2020-07-17 15:20:00|35.72|35.78|35.71|35.78|14835
1594999500|2020-07-17 15:25:00|35.8|35.91|35.78|35.83|15864
1594999800|2020-07-17 15:30:00|35.8|35.8|35.69|35.743|5680
1595000100|2020-07-17 15:35:00|35.74|35.8|35.68|35.69|4950
1595000400|2020-07-17 15:40:00|35.69|35.72|35.63|35.63|3975
1595000700|2020-07-17 15:45:00|35.62|35.62|35.58|35.58|2650
1595001000|2020-07-17 15:50:00|35.56|35.61|35.56|35.61|2181
1595001300|2020-07-17 15:55:00|35.62|35.64|35.59|35.593|4157
1595001600|2020-07-17 16:00:00|35.61|35.61|35.55|35.57|5716
1595001900|2020-07-17 16:05:00|35.56|35.6|35.55|35.58|3047
1595002200|2020-07-17 16:10:00|35.57|35.57|35.5|35.53|3854
1595002500|2020-07-17 16:15:00|35.53|35.563|35.51|35.51|3302
1595002800|2020-07-17 16:20:00|35.51|35.77|35.51|35.77|17098
1595003100|2020-07-17 16:25:00|35.78|35.8|35.743|35.743|17925
1595003400|2020-07-17 16:30:00|35.74|35.74|35.63|35.655|17503
1595003700|2020-07-17 16:35:00|35.7|35.72|35.63|35.645|8365
1595004000|2020-07-17 16:40:00|35.653|35.653|35.57|35.62|4815
1595004300|2020-07-17 16:45:00|35.62|35.62|35.52|35.53|2766
1595004600|2020-07-17 16:50:00|35.54|35.55|35.53|35.55|2941
1595004900|2020-07-17 16:55:00|35.55|35.57|35.49|35.555|6161
1595005200|2020-07-17 17:00:00|35.55|35.55|35.48|35.517|3988
1595005500|2020-07-17 17:05:00|35.5|35.55|35.48|35.52|3843
1595005800|2020-07-17 17:10:00|35.53|35.575|35.53|35.56|2666
1595006100|2020-07-17 17:15:00|35.54|35.61|35.53|35.56|6598
1595006400|2020-07-17 17:20:00|35.56|35.62|35.56|35.59|3036
1595006700|2020-07-17 17:25:00|35.59|35.6|35.56|35.56|7242
1595007000|2020-07-17 17:30:00|35.57|35.57|35.48|35.495|3833
1595007300|2020-07-17 17:35:00|35.48|35.51|35.46|35.473|11428
1595007600|2020-07-17 17:40:00|35.48|35.57|35.42|35.43|39346
1595007900|2020-07-17 17:45:00|35.43|35.46|35.42|35.434|5745
1595008200|2020-07-17 17:50:00|35.42|35.43|35.38|35.39|7827
1595008500|2020-07-17 17:55:00|35.39|35.48|35.37|35.47|6003
1595008800|2020-07-17 18:00:00|35.44|35.5|35.44|35.46|6147
1595009100|2020-07-17 18:05:00|35.43|35.45|35.38|35.43|8243
1595009400|2020-07-17 18:10:00|35.42|35.42|35.39|35.41|2450
1595009700|2020-07-17 18:15:00|35.41|35.41|35.35|35.35|8975
1595010000|2020-07-17 18:20:00|35.34|35.37|35.33|35.34|4174
1595010300|2020-07-17 18:25:00|35.33|35.34|35.31|35.33|1480
1595010600|2020-07-17 18:30:00|35.3|35.37|35.3|35.34|4577
1595010900|2020-07-17 18:35:00|35.39|35.435|35.37|35.38|9001
1595011200|2020-07-17 18:40:00|35.39|35.41|35.385|35.4|6236
1595011500|2020-07-17 18:45:00|35.41|35.475|35.41|35.44|8393
1595011800|2020-07-17 18:50:00|35.41|35.41|35.36|35.36|5463
1595012100|2020-07-17 18:55:00|35.365|35.45|35.36|35.38|11818
1595012400|2020-07-17 19:00:00|35.39|35.39|35.31|35.33|9390
1595012700|2020-07-17 19:05:00|35.34|35.35|35.33|35.35|1523
1595013000|2020-07-17 19:10:00|35.36|35.42|35.3|35.3|17122
1595013300|2020-07-17 19:15:00|35.31|35.36|35.285|35.36|6050
1595013600|2020-07-17 19:20:00|35.35|35.39|35.31|35.365|11372
1595013900|2020-07-17 19:25:00|35.37|35.38|35.34|35.35|14765
1595014200|2020-07-17 19:30:00|35.35|35.36|35.33|35.34|7042
1595014500|2020-07-17 19:35:00|35.335|35.43|35.33|35.42|67955
1595014800|2020-07-17 19:40:00|35.43|35.45|35.38|35.385|31476
1595015100|2020-07-17 19:45:00|35.38|35.43|35.32|35.41|33677
1595015400|2020-07-17 19:50:00|35.42|35.42|35.32|35.345|34570
1595015700|2020-07-17 19:55:00|35.35|35.39|35.31|35.33|64819
1595016000|2020-07-17 20:00:00|35.36|35.36|35.36|35.36|54950
1595016600|2020-07-17 20:10:00|35.7|35.7|35.7|35.7|0
1595243700|2020-07-20 11:15:00|35.8|35.8|35.8|35.8|0
1595247900|2020-07-20 12:25:00|36.1|36.1|36.1|36.1|0
1595249400|2020-07-20 12:50:00|35.61|35.61|35.61|35.61|0
1595250300|2020-07-20 13:05:00|35.61|35.61|35.61|35.61|0
1595251800|2020-07-20 13:30:00|35.37|35.78|35.35|35.42|95467
1595252100|2020-07-20 13:35:00|35.42|35.61|35.24|35.6|29836
1595252400|2020-07-20 13:40:00|35.61|35.86|35.48|35.59|28163
1595252700|2020-07-20 13:45:00|35.59|35.66|35.3|35.32|8315
1595253000|2020-07-20 13:50:00|35.32|35.542|35.32|35.39|5710
1595253300|2020-07-20 13:55:00|35.42|35.49|35.32|35.36|8936
1595253600|2020-07-20 14:00:00|35.36|35.54|35.27|35.45|17660
1595253900|2020-07-20 14:05:00|35.46|35.67|35.44|35.49|34252
1595254200|2020-07-20 14:10:00|35.47|35.47|35.24|35.27|15999
1595254500|2020-07-20 14:15:00|35.26|35.35|35.24|35.32|10092
1595254800|2020-07-20 14:20:00|35.31|35.41|35.29|35.41|9109
1595255100|2020-07-20 14:25:00|35.37|35.46|35.36|35.45|7059
1595255400|2020-07-20 14:30:00|35.47|35.47|35.38|35.44|10676
1595255700|2020-07-20 14:35:00|35.43|35.47|35.41|35.41|4900
1595256000|2020-07-20 14:40:00|35.41|35.515|35.41|35.46|14580
1595256300|2020-07-20 14:45:00|35.44|35.44|35.25|35.25|7601
1595256600|2020-07-20 14:50:00|35.24|35.344|35.24|35.344|6558
1595256900|2020-07-20 14:55:00|35.35|35.35|35.25|35.27|5018
1595257200|2020-07-20 15:00:00|35.26|35.36|35.21|35.26|11317
1595257500|2020-07-20 15:05:00|35.26|35.28|35.21|35.23|6546
1595257800|2020-07-20 15:10:00|35.23|35.24|35.19|35.23|6050
1595258100|2020-07-20 15:15:00|35.22|35.28|35.2|35.28|3696
1595258400|2020-07-20 15:20:00|35.28|35.35|35.26|35.32|9952
1595258700|2020-07-20 15:25:00|35.34|35.4|35.28|35.4|7694
1595259000|2020-07-20 15:30:00|35.4|35.41|35.33|35.41|4777
1595259300|2020-07-20 15:35:00|35.425|35.44|35.41|35.44|6842
1595259600|2020-07-20 15:40:00|35.43|35.43|35.34|35.34|8591
1595259900|2020-07-20 15:45:00|35.35|35.36|35.33|35.35|8419
1595260200|2020-07-20 15:50:00|35.34|35.34|35.27|35.27|6327
1595260500|2020-07-20 15:55:00|35.25|35.295|35.25|35.28|4855
1595260800|2020-07-20 16:00:00|35.27|35.28|35.22|35.26|4445
1595261100|2020-07-20 16:05:00|35.25|35.25|35.22|35.22|3368
1595261400|2020-07-20 16:10:00|35.22|35.24|35.22|35.22|4125
1595261700|2020-07-20 16:15:00|35.22|35.29|35.22|35.25|4294
1595262000|2020-07-20 16:20:00|35.26|35.26|35.16|35.17|2803
1595262300|2020-07-20 16:25:00|35.18|35.18|35.12|35.14|7290
1595262600|2020-07-20 16:30:00|35.145|35.22|35.125|35.21|5924
1595262900|2020-07-20 16:35:00|35.21|35.265|35.21|35.24|4865
1595263200|2020-07-20 16:40:00|35.23|35.24|35.23|35.24|2527
1595263500|2020-07-20 16:45:00|35.23|35.29|35.2|35.29|7107
1595263800|2020-07-20 16:50:00|35.29|35.36|35.28|35.34|10578
1595264100|2020-07-20 16:55:00|35.34|35.36|35.32|35.33|17452
1595264400|2020-07-20 17:00:00|35.335|35.355|35.33|35.34|5888
1595264700|2020-07-20 17:05:00|35.34|35.34|35.29|35.295|7261
1595265000|2020-07-20 17:10:00|35.3|35.32|35.3|35.31|6064
1595265300|2020-07-20 17:15:00|35.33|35.33|35.32|35.325|2289
1595265600|2020-07-20 17:20:00|35.32|35.34|35.32|35.33|4065
1595265900|2020-07-20 17:25:00|35.32|35.34|35.32|35.33|5855
1595266200|2020-07-20 17:30:00|35.34|35.46|35.34|35.45|12735
1595266500|2020-07-20 17:35:00|35.47|35.48|35.46|35.46|4176
1595266800|2020-07-20 17:40:00|35.46|35.5|35.41|35.41|8828
1595267100|2020-07-20 17:45:00|35.42|35.44|35.41|35.41|5476
1595267400|2020-07-20 17:50:00|35.4|35.42|35.36|35.37|5128
1595267700|2020-07-20 17:55:00|35.38|35.39|35.37|35.38|8994
1595268000|2020-07-20 18:00:00|35.38|35.41|35.38|35.39|4683
1595268300|2020-07-20 18:05:00|35.39|35.48|35.39|35.48|4845
1595268600|2020-07-20 18:10:00|35.48|35.52|35.47|35.515|4590
1595268900|2020-07-20 18:15:00|35.525|35.63|35.52|35.62|10776
1595269200|2020-07-20 18:20:00|35.64|35.64|35.58|35.59|10836
1595269500|2020-07-20 18:25:00|35.6|35.605|35.545|35.58|6108
1595269800|2020-07-20 18:30:00|35.57|35.57|35.545|35.56|4635
1595270100|2020-07-20 18:35:00|35.565|35.565|35.54|35.54|4838
1595270400|2020-07-20 18:40:00|35.54|35.59|35.54|35.58|12654
1595270700|2020-07-20 18:45:00|35.59|35.59|35.52|35.53|8601
1595271000|2020-07-20 18:50:00|35.52|35.52|35.44|35.44|5826
1595271300|2020-07-20 18:55:00|35.44|35.48|35.44|35.48|5182
1595271600|2020-07-20 19:00:00|35.48|35.49|35.46|35.46|6778
1595271900|2020-07-20 19:05:00|35.47|35.48|35.41|35.42|5685
1595272200|2020-07-20 19:10:00|35.42|35.44|35.38|35.43|7447
1595272500|2020-07-20 19:15:00|35.425|35.495|35.42|35.49|9646
1595272800|2020-07-20 19:20:00|35.485|35.51|35.485|35.5|6588
1595273100|2020-07-20 19:25:00|35.5|35.55|35.48|35.54|12144
1595273400|2020-07-20 19:30:00|35.53|35.53|35.49|35.5|15903
1595273700|2020-07-20 19:35:00|35.5|35.5|35.4|35.4|17531
1595274000|2020-07-20 19:40:00|35.405|35.52|35.38|35.5|33775
1595274300|2020-07-20 19:45:00|35.51|35.515|35.43|35.44|20374
1595274600|2020-07-20 19:50:00|35.45|35.55|35.445|35.47|54220
1595274900|2020-07-20 19:55:00|35.45|35.46|35.37|35.37|64179
1595275200|2020-07-20 20:00:00|35.36|35.36|35.36|35.36|64095
1595275800|2020-07-20 20:10:00|35.404|35.404|35.404|35.404|0
1595328600|2020-07-21 10:50:00|36|36.06|36|36.06|0
1595336700|2020-07-21 13:05:00|35.91|35.91|35.91|35.91|0
1595337000|2020-07-21 13:10:00|35.9|35.9|35.9|35.9|0
1595338200|2020-07-21 13:30:00|36.01|36.01|35.84|36|49422
1595338500|2020-07-21 13:35:00|35.97|36.41|35.93|36.337|56751
1595338800|2020-07-21 13:40:00|36.3|36.7|36.3|36.53|53272
1595339100|2020-07-21 13:45:00|36.5|36.55|36.3|36.3|17905
1595339400|2020-07-21 13:50:00|36.28|36.4|36|36.32|45706
1595339700|2020-07-21 13:55:00|36.32|36.5|36.22|36.495|27177
1595340000|2020-07-21 14:00:00|36.47|36.56|36.39|36.545|13139
1595340300|2020-07-21 14:05:00|36.565|36.62|36.42|36.42|10892
1595340600|2020-07-21 14:10:00|36.395|36.435|36.32|36.35|16801
1595340900|2020-07-21 14:15:00|36.375|36.41|36.23|36.405|18046
1595341200|2020-07-21 14:20:00|36.39|36.44|36.27|36.39|12710
1595341500|2020-07-21 14:25:00|36.405|36.415|36.26|36.28|17867
1595341800|2020-07-21 14:30:00|36.28|36.36|36.257|36.285|16588
1595342100|2020-07-21 14:35:00|36.3|36.35|36.24|36.285|25502
1595342400|2020-07-21 14:40:00|36.28|36.33|36.25|36.285|32584
1595342700|2020-07-21 14:45:00|36.297|36.57|36.297|36.56|31473
1595343000|2020-07-21 14:50:00|36.57|36.75|36.57|36.75|32058
1595343300|2020-07-21 14:55:00|36.76|36.95|36.72|36.81|26331
1595343600|2020-07-21 15:00:00|36.83|37.06|36.83|37|27647
1595343900|2020-07-21 15:05:00|36.99|37.09|36.84|36.95|25187
1595344200|2020-07-21 15:10:00|37|37.05|36.904|37.02|16564
1595344500|2020-07-21 15:15:00|37.03|37.07|36.98|37.07|13289
1595344800|2020-07-21 15:20:00|37.04|37.04|36.861|36.88|12417
1595345100|2020-07-21 15:25:00|36.88|36.897|36.62|36.67|24000
1595345400|2020-07-21 15:30:00|36.7|36.81|36.65|36.72|24948
1595345700|2020-07-21 15:35:00|36.71|36.86|36.705|36.75|9872
1595346000|2020-07-21 15:40:00|36.75|36.85|36.74|36.85|9462
1595346300|2020-07-21 15:45:00|36.85|36.89|36.817|36.817|11247
1595346600|2020-07-21 15:50:00|36.82|36.877|36.8|36.81|7054
1595346900|2020-07-21 15:55:00|36.82|36.92|36.81|36.92|9437
1595347200|2020-07-21 16:00:00|36.915|36.98|36.897|36.947|8360
1595347500|2020-07-21 16:05:00|36.95|37.037|36.92|37.025|11221
1595347800|2020-07-21 16:10:00|37.03|37.05|36.85|36.94|13409
1595348100|2020-07-21 16:15:00|36.97|37.02|36.91|36.92|11487
1595348400|2020-07-21 16:20:00|36.91|37.067|36.91|37|7945
1595348700|2020-07-21 16:25:00|36.99|37.04|36.85|36.96|15816
1595349000|2020-07-21 16:30:00|36.94|36.98|36.86|36.86|11381
1595349300|2020-07-21 16:35:00|36.84|36.917|36.84|36.868|10128
1595349600|2020-07-21 16:40:00|36.87|36.88|36.8|36.807|10447
1595349900|2020-07-21 16:45:00|36.8|36.83|36.75|36.769|8440
1595350200|2020-07-21 16:50:00|36.74|36.79|36.74|36.785|9020
1595350500|2020-07-21 16:55:00|36.79|36.94|36.79|36.91|10925
1595350800|2020-07-21 17:00:00|36.85|36.86|36.64|36.72|27684
1595351100|2020-07-21 17:05:00|36.73|36.73|36.667|36.73|6402
1595351400|2020-07-21 17:10:00|36.74|36.74|36.63|36.63|9315
1595351700|2020-07-21 17:15:00|36.61|36.62|36.57|36.6|11166
1595352000|2020-07-21 17:20:00|36.587|36.59|36.54|36.56|5391
1595352300|2020-07-21 17:25:00|36.57|36.63|36.57|36.625|6627
1595352600|2020-07-21 17:30:00|36.62|36.66|36.595|36.66|7112
1595352900|2020-07-21 17:35:00|36.67|36.68|36.6|36.61|5309
1595353200|2020-07-21 17:40:00|36.59|36.62|36.58|36.59|6744
1595353500|2020-07-21 17:45:00|36.59|36.63|36.56|36.56|5273
1595353800|2020-07-21 17:50:00|36.59|36.604|36.58|36.59|4976
1595354100|2020-07-21 17:55:00|36.59|36.6|36.56|36.56|5117
1595354400|2020-07-21 18:00:00|36.589|36.61|36.53|36.55|10525
1595354700|2020-07-21 18:05:00|36.55|36.55|36.46|36.51|11319
1595355000|2020-07-21 18:10:00|36.52|36.56|36.5|36.56|5569
1595355300|2020-07-21 18:15:00|36.607|36.63|36.54|36.567|9656
1595355600|2020-07-21 18:20:00|36.567|36.58|36.53|36.53|5634
1595355900|2020-07-21 18:25:00|36.55|36.61|36.52|36.61|3055
1595356200|2020-07-21 18:30:00|36.58|36.597|36.56|36.57|4070
1595356500|2020-07-21 18:35:00|36.58|36.61|36.58|36.595|3811
1595356800|2020-07-21 18:40:00|36.579|36.61|36.56|36.61|3327
1595357100|2020-07-21 18:45:00|36.61|36.61|36.58|36.61|2925
1595357400|2020-07-21 18:50:00|36.59|36.595|36.54|36.595|6892
1595357700|2020-07-21 18:55:00|36.595|36.62|36.58|36.62|5079
1595358000|2020-07-21 19:00:00|36.61|36.64|36.56|36.61|8595
1595358300|2020-07-21 19:05:00|36.615|36.64|36.53|36.54|12374
1595358600|2020-07-21 19:10:00|36.53|36.54|36.47|36.518|12737
1595358900|2020-07-21 19:15:00|36.51|36.51|36.42|36.44|11265
1595359200|2020-07-21 19:20:00|36.44|36.44|36.38|36.38|10970
1595359500|2020-07-21 19:25:00|36.38|36.43|36.35|36.375|9841
1595359800|2020-07-21 19:30:00|36.38|36.42|36.35|36.35|16891
1595360100|2020-07-21 19:35:00|36.35|36.35|36.285|36.305|30525
1595360400|2020-07-21 19:40:00|36.3|36.4|36.27|36.39|27695
1595360700|2020-07-21 19:45:00|36.38|36.4|36.35|36.38|18260
1595361000|2020-07-21 19:50:00|36.38|36.38|36.16|36.18|66552
1595361300|2020-07-21 19:55:00|36.17|36.26|36.17|36.26|112657
1595361600|2020-07-21 20:00:00|36.22|36.22|36.22|36.22|97654
1595362200|2020-07-21 20:10:00|36.483|36.483|36.483|36.483|0
1595362800|2020-07-21 20:20:00|36.51|36.51|36.09|36.09|0
1595363400|2020-07-21 20:30:00|36.08|36.08|36.08|36.08|0
1595374500|2020-07-21 23:35:00|36.59|36.59|36.59|36.59|0
1595406900|2020-07-22 08:35:00|34.8|34.8|34.8|34.8|0
1595414400|2020-07-22 10:40:00|35.4|35.4|35.4|35.4|0
1595416500|2020-07-22 11:15:00|35.42|35.42|35.42|35.42|0
1595420100|2020-07-22 12:15:00|35.42|35.42|35.42|35.42|0
1595423100|2020-07-22 13:05:00|35.61|35.61|35.61|35.61|0
1595424600|2020-07-22 13:30:00|35.92|35.98|35.65|35.77|36124
1595424900|2020-07-22 13:35:00|35.73|35.86|35.38|35.53|38533
1595425200|2020-07-22 13:40:00|35.54|35.54|35.02|35.05|43058
1595425500|2020-07-22 13:45:00|35.05|35.14|35|35.07|57073
1595425800|2020-07-22 13:50:00|35.07|35.15|34.88|34.967|48201
1595426100|2020-07-22 13:55:00|34.96|34.96|34.75|34.89|72165
1595426400|2020-07-22 14:00:00|34.91|34.92|34.64|34.725|41050
1595426700|2020-07-22 14:05:00|34.725|34.87|34.68|34.767|30906
1595427000|2020-07-22 14:10:00|34.78|34.92|34.69|34.81|39477
1595427300|2020-07-22 14:15:00|34.795|34.89|34.75|34.76|22724
1595427600|2020-07-22 14:20:00|34.758|34.86|34.668|34.727|28851
1595427900|2020-07-22 14:25:00|34.715|34.73|34.62|34.655|24715
1595428200|2020-07-22 14:30:00|34.66|34.735|34.5|34.725|41643
1595428500|2020-07-22 14:35:00|34.731|34.74|34.4|34.41|82991
1595428800|2020-07-22 14:40:00|34.42|34.485|34.27|34.28|56534
1595429100|2020-07-22 14:45:00|34.27|34.38|34.2|34.34|55883
1595429400|2020-07-22 14:50:00|34.34|34.44|34.21|34.227|46556
1595429700|2020-07-22 14:55:00|34.22|34.22|34.087|34.087|40085
1595430000|2020-07-22 15:00:00|34.08|34.09|34.02|34.025|30021
1595430300|2020-07-22 15:05:00|34.025|34.027|33.82|33.82|78241
1595430600|2020-07-22 15:10:00|33.83|33.864|33.72|33.77|42522
1595430900|2020-07-22 15:15:00|33.75|33.8|33.66|33.76|42835
1595431200|2020-07-22 15:20:00|33.76|33.945|33.731|33.88|62319
1595431500|2020-07-22 15:25:00|33.877|33.98|33.87|33.96|46681
1595431800|2020-07-22 15:30:00|33.97|34.23|33.93|34.13|97451
1595432100|2020-07-22 15:35:00|34.127|34.2|33.9|33.92|31176
1595432400|2020-07-22 15:40:00|33.895|33.972|33.82|33.9|30501
1595432700|2020-07-22 15:45:00|33.897|33.96|33.86|33.865|40265
1595433000|2020-07-22 15:50:00|33.86|33.96|33.81|33.849|23123
1595433300|2020-07-22 15:55:00|33.84|33.945|33.84|33.908|38889
1595433600|2020-07-22 16:00:00|33.91|33.925|33.785|33.8|48216
1595433900|2020-07-22 16:05:00|33.8|33.8|33.55|33.56|60426
1595434200|2020-07-22 16:10:00|33.56|33.72|33.54|33.64|70124
1595434500|2020-07-22 16:15:00|33.63|33.64|33.5|33.54|69979
1595434800|2020-07-22 16:20:00|33.54|33.54|33.35|33.39|64350
1595435400|2020-07-22 16:30:00|33.55|33.569|33.51|33.51|65747
1595435700|2020-07-22 16:35:00|33.5|33.55|33.43|33.47|36706
1595436000|2020-07-22 16:40:00|33.47|33.48|33.4|33.44|19989
1595436300|2020-07-22 16:45:00|33.44|33.52|33.405|33.47|25087
1595436600|2020-07-22 16:50:00|33.47|33.49|33.385|33.385|15445
1595436900|2020-07-22 16:55:00|33.397|33.4|33.37|33.385|16251
1595437200|2020-07-22 17:00:00|33.38|33.48|33.355|33.48|21427
1595437500|2020-07-22 17:05:00|33.5|33.51|33.41|33.44|15684
1595437800|2020-07-22 17:10:00|33.44|33.5|33.4|33.5|13238
1595438100|2020-07-22 17:15:00|33.49|33.52|33.41|33.505|27240
1595438400|2020-07-22 17:20:00|33.5|33.54|33.48|33.53|39179
1595438700|2020-07-22 17:25:00|33.53|33.65|33.5|33.58|26051
1595439000|2020-07-22 17:30:00|33.585|33.63|33.56|33.63|19654
1595439300|2020-07-22 17:35:00|33.62|33.72|33.61|33.69|20997
1595439600|2020-07-22 17:40:00|33.7|33.72|33.67|33.72|17663
1595439900|2020-07-22 17:45:00|33.73|33.79|33.69|33.762|26002
1595440200|2020-07-22 17:50:00|33.75|33.9|33.72|33.75|36808
1595440500|2020-07-22 17:55:00|33.75|33.76|33.62|33.62|27561
1595440800|2020-07-22 18:00:00|33.63|33.82|33.63|33.77|17640
1595441100|2020-07-22 18:05:00|33.75|33.75|33.5|33.525|28916
1595441400|2020-07-22 18:10:00|33.52|33.64|33.5|33.523|68681
1595441700|2020-07-22 18:15:00|33.52|33.53|33.445|33.445|28041
1595442000|2020-07-22 18:20:00|33.44|33.51|33.4|33.408|33467
1595442300|2020-07-22 18:25:00|33.4|33.44|33.37|33.44|36645
1595442600|2020-07-22 18:30:00|33.455|33.51|33.415|33.51|14130
1595442900|2020-07-22 18:35:00|33.51|33.59|33.48|33.5|19985
1595443200|2020-07-22 18:40:00|33.49|33.61|33.47|33.6|16356
1595443500|2020-07-22 18:45:00|33.6|33.66|33.59|33.62|26970
1595443800|2020-07-22 18:50:00|33.62|33.685|33.62|33.67|15875
1595444100|2020-07-22 18:55:00|33.67|33.7|33.67|33.67|24448
1595444400|2020-07-22 19:00:00|33.675|33.78|33.67|33.7|25549
1595444700|2020-07-22 19:05:00|33.7|33.73|33.65|33.66|23618
1595445000|2020-07-22 19:10:00|33.66|33.66|33.54|33.56|31440
1595445300|2020-07-22 19:15:00|33.55|33.62|33.52|33.585|25393
1595445600|2020-07-22 19:20:00|33.585|33.64|33.56|33.565|27957
1595445900|2020-07-22 19:25:00|33.565|33.73|33.525|33.73|34257
1595446200|2020-07-22 19:30:00|33.73|33.785|33.68|33.7|47580
1595446500|2020-07-22 19:35:00|33.69|33.77|33.685|33.77|68935
1595446800|2020-07-22 19:40:00|33.765|33.8|33.72|33.73|41191
1595447100|2020-07-22 19:45:00|33.735|33.82|33.72|33.82|63803
1595447400|2020-07-22 19:50:00|33.82|33.965|33.82|33.955|129239
1595447700|2020-07-22 19:55:00|33.94|33.95|33.83|33.88|200239
1595448000|2020-07-22 20:00:00|33.88|34.01|33.88|33.88|110767
1595448900|2020-07-22 20:15:00|33.88|33.88|33.88|33.88|0
1595450100|2020-07-22 20:35:00|33.81|33.81|33.81|33.81|0
1595450400|2020-07-22 20:40:00|33.98|33.98|33.98|33.98|0
1595455200|2020-07-22 22:00:00|33.8|33.8|33.8|33.8|0
1595456700|2020-07-22 22:25:00|33.8|33.8|33.8|33.8|0
1595457000|2020-07-22 22:30:00|33.8|33.8|33.8|33.8|0
1595457900|2020-07-22 22:45:00|33.8|33.8|33.8|33.8|0
1595459100|2020-07-22 23:05:00|33.88|33.88|33.88|33.88|0
1595462100|2020-07-22 23:55:00|33.88|33.88|33.88|33.88|0
1595491500|2020-07-23 08:05:00|34.09|34.09|34.09|34.09|0
1595491800|2020-07-23 08:10:00|34.2|34.2|34.2|34.2|0
1595493000|2020-07-23 08:30:00|34.2|34.2|34.2|34.2|0
1595504100|2020-07-23 11:35:00|34.32|34.32|34.32|34.32|0
1595505900|2020-07-23 12:05:00|34.2|34.2|34.2|34.2|0
1595506500|2020-07-23 12:15:00|34.02|34.02|34.02|34.02|0
1595508600|2020-07-23 12:50:00|34.04|34.04|34|34|0
1595509200|2020-07-23 13:00:00|34|34|34|34|0
1595509500|2020-07-23 13:05:00|33.97|33.97|33.95|33.95|0
1595511000|2020-07-23 13:30:00|33.79|33.89|33.6|33.76|55500
1595511300|2020-07-23 13:35:00|33.805|33.9|33.5|33.51|33803
1595511600|2020-07-23 13:40:00|33.5|33.58|33.35|33.42|36030
1595511900|2020-07-23 13:45:00|33.405|33.51|33.33|33.34|27426
1595512200|2020-07-23 13:50:00|33.33|33.44|33.33|33.33|22813
1595512500|2020-07-23 13:55:00|33.34|33.62|33.31|33.52|31191
1595512800|2020-07-23 14:00:00|33.52|33.52|33.25|33.295|32849
1595513100|2020-07-23 14:05:00|33.29|33.39|33.22|33.39|21050
1595513400|2020-07-23 14:10:00|33.39|33.45|33.181|33.27|22303
1595513700|2020-07-23 14:15:00|33.25|33.27|33.08|33.12|21900
1595514000|2020-07-23 14:20:00|33.14|33.17|33.03|33.15|19177
1595514300|2020-07-23 14:25:00|33.15|33.16|32.97|33.105|52219
1595514600|2020-07-23 14:30:00|33.106|33.28|33.07|33.27|27968
1595514900|2020-07-23 14:35:00|33.28|33.365|33.25|33.29|18701
1595515200|2020-07-23 14:40:00|33.3|33.57|33.3|33.49|17249
1595515500|2020-07-23 14:45:00|33.49|33.58|33.49|33.57|18545
1595515800|2020-07-23 14:50:00|33.57|33.63|33.525|33.62|18727
1595516100|2020-07-23 14:55:00|33.66|33.68|33.53|33.545|19333
1595516400|2020-07-23 15:00:00|33.55|33.59|33.42|33.43|12684
1595516700|2020-07-23 15:05:00|33.41|33.46|33.38|33.43|15240
1595517000|2020-07-23 15:10:00|33.425|33.48|33.41|33.45|9902
1595517300|2020-07-23 15:15:00|33.46|33.46|33.38|33.42|8148
1595517600|2020-07-23 15:20:00|33.4|33.45|33.34|33.34|11623
1595517900|2020-07-23 15:25:00|33.33|33.38|33.29|33.32|23194
1595518200|2020-07-23 15:30:00|33.32|33.485|33.25|33.47|18935
1595518500|2020-07-23 15:35:00|33.45|33.45|33.36|33.43|13908
1595518800|2020-07-23 15:40:00|33.42|33.42|33.265|33.27|15623
1595519100|2020-07-23 15:45:00|33.27|33.395|33.25|33.38|18903
1595519400|2020-07-23 15:50:00|33.375|33.398|33.36|33.38|9338
1595519700|2020-07-23 15:55:00|33.38|33.47|33.36|33.47|13264
1595520000|2020-07-23 16:00:00|33.46|33.54|33.4|33.53|14066
1595520300|2020-07-23 16:05:00|33.54|33.56|33.44|33.44|12204
1595520600|2020-07-23 16:10:00|33.44|33.5|33.43|33.44|10221
1595520900|2020-07-23 16:15:00|33.44|33.468|33.35|33.36|9921
1595521200|2020-07-23 16:20:00|33.36|33.44|33.36|33.39|12331
1595521500|2020-07-23 16:25:00|33.38|33.44|33.34|33.38|10237
1595521800|2020-07-23 16:30:00|33.38|33.45|33.36|33.37|10953
1595522100|2020-07-23 16:35:00|33.36|33.41|33.33|33.4|18731
1595522400|2020-07-23 16:40:00|33.389|33.48|33.38|33.46|8859
1595522700|2020-07-23 16:45:00|33.465|33.485|33.43|33.45|10670
1595523000|2020-07-23 16:50:00|33.46|33.495|33.38|33.405|10325
1595523300|2020-07-23 16:55:00|33.41|33.46|33.37|33.44|13280
1595523600|2020-07-23 17:00:00|33.43|33.539|33.391|33.539|11052
1595523900|2020-07-23 17:05:00|33.52|33.53|33.39|33.405|9478
1595524200|2020-07-23 17:10:00|33.41|33.55|33.4|33.53|13125
1595524500|2020-07-23 17:15:00|33.56|33.56|33.47|33.51|9223
1595524800|2020-07-23 17:20:00|33.51|33.53|33.47|33.52|9172
1595525100|2020-07-23 17:25:00|33.535|33.64|33.535|33.63|11113
1595525400|2020-07-23 17:30:00|33.61|33.635|33.53|33.55|10372
1595525700|2020-07-23 17:35:00|33.555|33.6|33.51|33.535|12895
1595526000|2020-07-23 17:40:00|33.53|33.53|33.41|33.41|6001
1595526300|2020-07-23 17:45:00|33.41|33.45|33.33|33.33|10569
1595526600|2020-07-23 17:50:00|33.32|33.37|33.27|33.27|8476
1595526900|2020-07-23 17:55:00|33.28|33.35|33.26|33.33|11407
1595527200|2020-07-23 18:00:00|33.34|33.37|33.25|33.25|19671
1595527500|2020-07-23 18:05:00|33.26|33.28|33.18|33.195|13470
1595527800|2020-07-23 18:10:00|33.18|33.18|33.12|33.16|12519
1595528100|2020-07-23 18:15:00|33.14|33.14|33.05|33.12|13801
1595528400|2020-07-23 18:20:00|33.1|33.195|33.065|33.195|11342
1595528700|2020-07-23 18:25:00|33.21|33.22|33.16|33.19|11486
1595529000|2020-07-23 18:30:00|33.175|33.21|33.13|33.21|14091
1595529300|2020-07-23 18:35:00|33.185|33.19|33.12|33.12|11697
1595529600|2020-07-23 18:40:00|33.15|33.165|33.1|33.11|11148
1595529900|2020-07-23 18:45:00|33.12|33.225|33.06|33.225|14571
1595530200|2020-07-23 18:50:00|33.22|33.25|33.19|33.225|12887
1595530500|2020-07-23 18:55:00|33.22|33.23|33.13|33.19|11716
1595530800|2020-07-23 19:00:00|33.2|33.27|33.14|33.18|10796
1595531100|2020-07-23 19:05:00|33.19|33.205|33.14|33.14|18889
1595531400|2020-07-23 19:10:00|33.14|33.22|33.11|33.2|12537
1595531700|2020-07-23 19:15:00|33.2|33.3|33.18|33.3|21878
1595532000|2020-07-23 19:20:00|33.32|33.38|33.3|33.3|18923
1595532300|2020-07-23 19:25:00|33.3|33.37|33.28|33.33|16367
1595532600|2020-07-23 19:30:00|33.32|33.33|33.17|33.33|31918
1595532900|2020-07-23 19:35:00|33.32|33.36|33.26|33.285|32657
1595533200|2020-07-23 19:40:00|33.28|33.3|33.21|33.21|32187
1595533500|2020-07-23 19:45:00|33.21|33.26|33.21|33.215|33177
1595533800|2020-07-23 19:50:00|33.21|33.29|33.17|33.28|54956
1595534100|2020-07-23 19:55:00|33.29|33.36|33.27|33.33|93120
1595534400|2020-07-23 20:00:00|33.33|33.33|33.33|33.33|61109
1595536500|2020-07-23 20:35:00|33.33|33.33|33.33|33.33|0
1595578500|2020-07-24 08:15:00|32.98|33.05|32.98|33.05|0
1595578800|2020-07-24 08:20:00|33.05|33.05|33.05|33.05|0
1595579100|2020-07-24 08:25:00|33.05|33.07|33.05|33.07|0
1595585100|2020-07-24 10:05:00|32.68|32.68|32.67|32.67|0
1595585400|2020-07-24 10:10:00|32.65|32.65|32.65|32.65|0
1595589300|2020-07-24 11:15:00|32.66|32.66|32.66|32.66|0
1595590800|2020-07-24 11:40:00|32.67|32.67|32.66|32.66|0
1595592600|2020-07-24 12:10:00|32.82|32.82|32.82|32.82|0
1595595000|2020-07-24 12:50:00|32.94|32.97|32.82|32.97|0
1595596200|2020-07-24 13:10:00|32.98|32.98|32.98|32.98|0
1595597400|2020-07-24 13:30:00|33.03|33.1|32.68|32.84|84273
1595597700|2020-07-24 13:35:00|32.86|32.86|32.62|32.74|21273
1595598000|2020-07-24 13:40:00|32.78|32.91|32.67|32.84|14028
1595598300|2020-07-24 13:45:00|32.82|32.89|32.82|32.86|8913
1595598600|2020-07-24 13:50:00|32.81|32.89|32.78|32.82|9379
1595598900|2020-07-24 13:55:00|32.8|32.93|32.78|32.93|31506
1595599200|2020-07-24 14:00:00|32.96|33.08|32.955|33.05|12347
1595599500|2020-07-24 14:05:00|33.05|33.25|33.05|33.19|8617
1595599800|2020-07-24 14:10:00|33.16|33.23|33.061|33.16|7410
1595600100|2020-07-24 14:15:00|33.12|33.14|33.055|33.135|6721
1595600400|2020-07-24 14:20:00|33.15|33.26|33.15|33.26|9289
1595600700|2020-07-24 14:25:00|33.25|33.3|33.21|33.28|10208
1595601000|2020-07-24 14:30:00|33.265|33.34|33.224|33.285|13496
1595601300|2020-07-24 14:35:00|33.31|33.45|33.29|33.34|10410
1595601600|2020-07-24 14:40:00|33.34|33.42|33.34|33.39|6382
1595601900|2020-07-24 14:45:00|33.37|33.43|33.352|33.38|4384
1595602200|2020-07-24 14:50:00|33.37|33.41|33.345|33.41|2492
1595602500|2020-07-24 14:55:00|33.348|33.4|33.316|33.35|4367
1595602800|2020-07-24 15:00:00|33.34|33.38|33.29|33.29|4617
1595603100|2020-07-24 15:05:00|33.285|33.38|33.275|33.35|7805
1595603400|2020-07-24 15:10:00|33.31|33.355|33.26|33.32|8437
1595603700|2020-07-24 15:15:00|33.32|33.47|33.295|33.47|41476
1595604000|2020-07-24 15:20:00|33.481|33.49|33.34|33.35|12247
1595604300|2020-07-24 15:25:00|33.35|33.43|33.33|33.41|19806
1595604600|2020-07-24 15:30:00|33.4|33.41|33.33|33.41|9533
1595604900|2020-07-24 15:35:00|33.37|33.4|33.327|33.327|7707
1595605200|2020-07-24 15:40:00|33.35|33.46|33.28|33.45|21093
1595605500|2020-07-24 15:45:00|33.45|33.45|33.35|33.37|9077
1595605800|2020-07-24 15:50:00|33.38|33.39|33.315|33.36|5393
1595606100|2020-07-24 15:55:00|33.34|33.45|33.34|33.44|5938
1595606400|2020-07-24 16:00:00|33.47|33.5|33.45|33.47|4994
1595606700|2020-07-24 16:05:00|33.47|33.49|33.4|33.47|11972
1595607000|2020-07-24 16:10:00|33.49|33.5|33.43|33.46|7100
1595607300|2020-07-24 16:15:00|33.455|33.51|33.44|33.51|7699
1595607600|2020-07-24 16:20:00|33.5|33.54|33.473|33.54|7971
1595607900|2020-07-24 16:25:00|33.55|33.68|33.55|33.67|8748
1595608200|2020-07-24 16:30:00|33.68|33.68|33.6|33.62|6248
1595608500|2020-07-24 16:35:00|33.62|33.66|33.62|33.66|4642
1595608800|2020-07-24 16:40:00|33.64|33.68|33.61|33.62|7654
1595609100|2020-07-24 16:45:00|33.61|33.62|33.475|33.49|9201
1595609400|2020-07-24 16:50:00|33.49|33.51|33.41|33.47|8027
1595609700|2020-07-24 16:55:00|33.48|33.54|33.48|33.54|3299
1595610000|2020-07-24 17:00:00|33.535|33.588|33.53|33.54|5210
1595610300|2020-07-24 17:05:00|33.5|33.53|33.43|33.43|5662
1595610600|2020-07-24 17:10:00|33.415|33.45|33.4|33.43|3021
1595610900|2020-07-24 17:15:00|33.42|33.45|33.4|33.43|3862
1595611200|2020-07-24 17:20:00|33.44|33.542|33.43|33.51|13317
1595611500|2020-07-24 17:25:00|33.52|33.7|33.52|33.68|6612
1595611800|2020-07-24 17:30:00|33.69|33.7|33.64|33.69|9814
1595612100|2020-07-24 17:35:00|33.69|33.697|33.66|33.68|16215
1595612400|2020-07-24 17:40:00|33.67|33.72|33.665|33.71|10103
1595612700|2020-07-24 17:45:00|33.72|33.745|33.7|33.72|9639
1595613000|2020-07-24 17:50:00|33.72|33.752|33.7|33.71|5768
1595613300|2020-07-24 17:55:00|33.715|33.73|33.7|33.725|5538
1595613600|2020-07-24 18:00:00|33.73|33.76|33.71|33.74|7364
1595613900|2020-07-24 18:05:00|33.75|33.78|33.72|33.75|5310
1595614200|2020-07-24 18:10:00|33.76|33.76|33.695|33.74|4517
1595614500|2020-07-24 18:15:00|33.74|33.84|33.72|33.83|14654
1595614800|2020-07-24 18:20:00|33.84|33.85|33.82|33.85|16106
1595615100|2020-07-24 18:25:00|33.86|33.93|33.84|33.865|13089
1595615400|2020-07-24 18:30:00|33.86|33.86|33.82|33.82|13706
1595615700|2020-07-24 18:35:00|33.81|33.86|33.8|33.85|6234
1595616000|2020-07-24 18:40:00|33.84|33.85|33.805|33.83|6649
1595616300|2020-07-24 18:45:00|33.83|33.83|33.78|33.785|8467
1595616600|2020-07-24 18:50:00|33.79|33.84|33.78|33.81|8004
1595616900|2020-07-24 18:55:00|33.81|33.86|33.8|33.835|12168
1595617200|2020-07-24 19:00:00|33.83|33.85|33.79|33.84|8496
1595617500|2020-07-24 19:05:00|33.84|33.86|33.82|33.83|6552
1595617800|2020-07-24 19:10:00|33.84|33.86|33.823|33.83|8396
1595618100|2020-07-24 19:15:00|33.82|33.82|33.755|33.78|7185
1595618400|2020-07-24 19:20:00|33.775|33.775|33.64|33.678|22718
1595618700|2020-07-24 19:25:00|33.69|33.72|33.655|33.66|15608
1595619000|2020-07-24 19:30:00|33.675|33.69|33.63|33.63|13277
1595619300|2020-07-24 19:35:00|33.62|33.705|33.62|33.635|19838
1595619600|2020-07-24 19:40:00|33.635|33.66|33.61|33.635|27483
1595619900|2020-07-24 19:45:00|33.635|33.67|33.615|33.67|34269
1595620200|2020-07-24 19:50:00|33.67|33.695|33.61|33.645|48271
1595620500|2020-07-24 19:55:00|33.64|33.75|33.64|33.74|78654
1595620800|2020-07-24 20:00:00|33.72|33.72|33.72|33.72|63283
1595626800|2020-07-24 21:40:00|33.7|33.7|33.7|33.7|0
1595634000|2020-07-24 23:40:00|33.6|33.6|33.55|33.55|0
1595634000|2020-07-24 23:40:00|33.6|33.6|33.55|33.55|0