1430919000|2015-05-06 13:30:00|19.25|19.5|15.51|16|8301700|16
1431005400|2015-05-07 13:30:00|15.75|17.25|15.75|17.23|1766500|17.23
1431091800|2015-05-08 13:30:00|17.25|17.69|16.59|17.18|884100|17.18
1431351000|2015-05-11 13:30:00|17.47|17.47|16.86|17|240500|17
1431437400|2015-05-12 13:30:00|17|17.048|16.75|16.88|338300|16.88
1431523800|2015-05-13 13:30:00|16.85|17.015|16.84|16.94|342300|16.94
1431610200|2015-05-14 13:30:00|17.08|17.08|16.85|16.93|373200|16.93
1431696600|2015-05-15 13:30:00|17.01|17.09|16.8|16.85|610200|16.85
1431955800|2015-05-18 13:30:00|16.88|17.15|16.6|16.61|318500|16.61
1432042200|2015-05-19 13:30:00|16.5|16.66|15.91|15.98|288400|15.98
1432128600|2015-05-20 13:30:00|15.9|16.23|14|15.2|605000|15.2
1432215000|2015-05-21 13:30:00|15.69|15.69|15|15.08|64100|15.08
1432301400|2015-05-22 13:30:00|14.84|15.71|14.84|15.6|78600|15.6
1432647000|2015-05-26 13:30:00|15.58|15.75|15.06|15.23|126800|15.23
1432733400|2015-05-27 13:30:00|15.2|15.67|14.79|15.62|146500|15.62
1432819800|2015-05-28 13:30:00|15.31|15.6|15|15.33|283400|15.33
1432906200|2015-05-29 13:30:00|15.62|15.62|15.15|15.43|355200|15.43
1433165400|2015-06-01 13:30:00|16.1|16.1|13.75|14.82|607500|14.82
1433251800|2015-06-02 13:30:00|14.5|15.05|14.4|14.81|415400|14.81
1433338200|2015-06-03 13:30:00|14.7|15.16|14.652|15.13|243000|15.13
1433424600|2015-06-04 13:30:00|15|15.25|14.9|15.1|234200|15.1
1433511000|2015-06-05 13:30:00|15.45|15.45|15.05|15.34|152900|15.34
1433770200|2015-06-08 13:30:00|15.4|16.33|15.15|16.1|297500|16.1
1433856600|2015-06-09 13:30:00|16.97|17.056|16.06|16.43|187800|16.43
1433943000|2015-06-10 13:30:00|16.4|17.4|16.35|17.03|263300|17.03
1434029400|2015-06-11 13:30:00|17|17.56|17|17.41|249800|17.41
1434115800|2015-06-12 13:30:00|17.64|19.49|17.5|19.29|320300|19.29
1434375000|2015-06-15 13:30:00|19.27|20.415|19|19.8|425900|19.8
1434461400|2015-06-16 13:30:00|20.25|21.57|20.051|21.12|304900|21.12
1434547800|2015-06-17 13:30:00|21.32|21.35|19.654|20.02|752900|20.02
1434634200|2015-06-18 13:30:00|19.98|21|19.81|19.95|420800|19.95
1434720600|2015-06-19 13:30:00|20|20.34|19.8|19.85|174000|19.85
1434979800|2015-06-22 13:30:00|20|20.58|19.95|20.31|133000|20.31
1435066200|2015-06-23 13:30:00|20.34|20.34|19.58|19.69|250700|19.69
1435152600|2015-06-24 13:30:00|19.74|19.94|19|19.28|168100|19.28
1435239000|2015-06-25 13:30:00|19.43|19.77|17.782|17.89|95800|17.89
1435325400|2015-06-26 13:30:00|17.89|18.54|17.72|18.5|539700|18.5
1435584600|2015-06-29 13:30:00|18.26|18.61|17.98|18.02|228800|18.02
1435671000|2015-06-30 13:30:00|18.08|18.56|18.03|18.33|113000|18.33
1435757400|2015-07-01 13:30:00|18.57|18.84|17.18|17.56|476100|17.56
1435843800|2015-07-02 13:30:00|18.02|18.62|17.27|17.99|48500|17.99
1436189400|2015-07-06 13:30:00|17.97|17.99|17.36|17.68|29700|17.68
1436275800|2015-07-07 13:30:00|17.72|17.887|16.91|17.45|231800|17.45
1436362200|2015-07-08 13:30:00|17.24|17.905|16.04|16.1|312200|16.1
1436448600|2015-07-09 13:30:00|16.4|16.77|15.82|16.23|175800|16.23
1436535000|2015-07-10 13:30:00|16.35|16.76|15.55|15.66|611500|15.66
1436794200|2015-07-13 13:30:00|15.82|16.64|15.5|16.02|812900|16.02
1436880600|2015-07-14 13:30:00|16.01|17.74|15.99|17.06|466200|17.06
1436967000|2015-07-15 13:30:00|17.7|17.99|17.041|17.37|826100|17.37
1437053400|2015-07-16 13:30:00|17.41|19.397|17.41|19.17|625700|19.17
1437139800|2015-07-17 13:30:00|19.25|20.455|18.7|20.24|437300|20.24
1437399000|2015-07-20 13:30:00|20.18|20.43|18.4|18.74|419900|18.74
1437485400|2015-07-21 13:30:00|18.89|19.44|18.01|19.36|339700|19.36
1437571800|2015-07-22 13:30:00|19.36|19.36|17.62|17.67|162700|17.67
1437658200|2015-07-23 13:30:00|17.77|18.21|16.31|16.59|132800|16.59
1437744600|2015-07-24 13:30:00|16.64|17.832|15.8|15.81|121100|15.81
1438003800|2015-07-27 13:30:00|15.75|15.8|14.67|14.81|196900|14.81
1438090200|2015-07-28 13:30:00|14.9|15.49|14.31|15.3|291800|15.3
1438176600|2015-07-29 13:30:00|15.26|16.99|15.26|16.26|122600|16.26
1438263000|2015-07-30 13:30:00|16.29|16.29|15.05|15.1|231900|15.1
1438349400|2015-07-31 13:30:00|15.1|15.81|14.99|15.05|74900|15.05
1438608600|2015-08-03 13:30:00|15.11|15.92|14.75|14.97|85400|14.97
1438695000|2015-08-04 13:30:00|14.75|15.028|14.27|14.33|83900|14.33
1438781400|2015-08-05 13:30:00|14.45|15|14.26|14.82|519000|14.82
1438867800|2015-08-06 13:30:00|14.76|15.2|14.65|14.93|223400|14.93
1438954200|2015-08-07 13:30:00|14.85|14.87|13.55|13.69|189000|13.69
1439213400|2015-08-10 13:30:00|13.7|14.66|13.46|13.73|517000|13.73
1439299800|2015-08-11 13:30:00|14.14|14.23|12.97|13.47|636200|13.47
1439386200|2015-08-12 13:30:00|13.5|14.58|13.03|13.99|247400|13.99
1439472600|2015-08-13 13:30:00|14.06|14.755|13.28|14.3|343300|14.3
1439559000|2015-08-14 13:30:00|14.22|14.46|13.63|14.36|86800|14.36
1439818200|2015-08-17 13:30:00|14.2|16.09|14.105|15.53|123100|15.53
1439904600|2015-08-18 13:30:00|15.44|16|15.31|15.46|115500|15.46
1439991000|2015-08-19 13:30:00|15.33|15.65|14.75|14.76|96100|14.76
1440077400|2015-08-20 13:30:00|14.65|15.32|14.57|14.77|87700|14.77
1440163800|2015-08-21 13:30:00|13.349|14.65|12.48|12.53|371900|12.53
1440423000|2015-08-24 13:30:00|11.63|11.63|10.01|11.1|252200|11.1
1440509400|2015-08-25 13:30:00|11.3|12.26|11.3|11.45|154900|11.45
1440595800|2015-08-26 13:30:00|11.45|12.04|11.02|11.45|216300|11.45
1440682200|2015-08-27 13:30:00|11.66|12.13|11.17|11.28|86700|11.28
1440768600|2015-08-28 13:30:00|11.16|11.92|11.1|11.66|132300|11.66
1441027800|2015-08-31 13:30:00|11.65|11.771|10.56|10.96|149500|10.96
1441114200|2015-09-01 13:30:00|10.64|11.84|10.64|11.3|167500|11.3
1441200600|2015-09-02 13:30:00|11.53|11.62|10.71|11.55|52000|11.55
1441287000|2015-09-03 13:30:00|11.66|11.66|10.88|11.3|68600|11.3
1441373400|2015-09-04 13:30:00|11.03|11.24|10.75|11.13|84600|11.13
1441719000|2015-09-08 13:30:00|11.38|11.38|10.99|11.21|38300|11.21
1441805400|2015-09-09 13:30:00|11.48|11.5|11.03|11.24|95500|11.24
1441891800|2015-09-10 13:30:00|11.24|11.45|10.779|11.31|71800|11.31
1441978200|2015-09-11 13:30:00|11.27|11.41|10.96|11.33|104600|11.33
1442237400|2015-09-14 13:30:00|11.31|11.71|11.032|11.67|236700|11.67
1442323800|2015-09-15 13:30:00|11.62|12.84|11.42|12.65|156400|12.65
1442410200|2015-09-16 13:30:00|12.6|12.99|12.34|12.65|56900|12.65
1442496600|2015-09-17 13:30:00|12.58|13.47|12.481|13.05|74300|13.05
1442583000|2015-09-18 13:30:00|12.99|13.385|12.008|12.57|87100|12.57
1442842200|2015-09-21 13:30:00|12.67|12.92|11.5|11.77|70600|11.77
1442928600|2015-09-22 13:30:00|11.58|12.39|11.15|11.7|125200|11.7
1443015000|2015-09-23 13:30:00|11.79|12.14|11.495|11.8|61200|11.8
1443101400|2015-09-24 13:30:00|11.63|12.45|11.54|12.14|93000|12.14
1443187800|2015-09-25 13:30:00|12.52|12.75|11.13|11.54|168400|11.54
1443447000|2015-09-28 13:30:00|11.41|11.92|11.41|11.67|610200|11.67
1443533400|2015-09-29 13:30:00|11.71|12.05|11.411|11.71|205100|11.71
1443619800|2015-09-30 13:30:00|11.8|12.57|11.5|11.97|194300|11.97
1443706200|2015-10-01 13:30:00|11.95|12.19|9.51|10.22|466100|10.22
1443792600|2015-10-02 13:30:00|9.73|9.99|8.9|9.31|157800|9.31
1444051800|2015-10-05 13:30:00|9.32|9.55|8.78|8.83|344700|8.83
1444138200|2015-10-06 13:30:00|8.98|9.9|8.38|8.92|464000|8.92
1444224600|2015-10-07 13:30:00|8.96|9.48|8.41|8.71|134500|8.71
1444311000|2015-10-08 13:30:00|8.73|8.73|8.005|8.21|141800|8.21
1444397400|2015-10-09 13:30:00|8.29|8.29|7.86|8.01|130000|8.01
1444656600|2015-10-12 13:30:00|8.05|8.42|7.13|7.59|368800|7.59
1444743000|2015-10-13 13:30:00|7.75|8.48|7.25|7.96|391600|7.96
1444829400|2015-10-14 13:30:00|7.95|8.33|7.319|7.53|270400|7.53
1444915800|2015-10-15 13:30:00|7.53|7.83|7.07|7.53|520700|7.53
1445002200|2015-10-16 13:30:00|7.58|7.6|7.15|7.28|152300|7.28
1445261400|2015-10-19 13:30:00|7.33|8.72|7.12|8.2|1132500|8.2
1445347800|2015-10-20 13:30:00|8.5|9.79|8.4|9.49|555300|9.49
1445434200|2015-10-21 13:30:00|9.49|9.88|8.71|9.13|371600|9.13
1445520600|2015-10-22 13:30:00|9|9.67|8.74|9.52|174800|9.52
1445607000|2015-10-23 13:30:00|9.57|10.51|9.48|9.71|201400|9.71
1445866200|2015-10-26 13:30:00|9.62|10.173|9.25|10.1|141200|10.1
1445952600|2015-10-27 13:30:00|10|10.89|9.85|10.51|267000|10.51
1446039000|2015-10-28 13:30:00|10.44|10.73|10.322|10.49|81700|10.49
1446125400|2015-10-29 13:30:00|10.4|10.75|10.36|10.51|152000|10.51
1446211800|2015-10-30 13:30:00|10.5|11.23|10.5|10.66|86500|10.66
1446474600|2015-11-02 14:30:00|10.56|11.6|10.56|11.24|228800|11.24
1446561000|2015-11-03 14:30:00|11.13|11.68|10.95|11.12|170200|11.12
1446647400|2015-11-04 14:30:00|11.2|11.61|11.11|11.59|144200|11.59
1446733800|2015-11-05 14:30:00|12.85|14.78|11.975|13.12|457500|13.12
1446820200|2015-11-06 14:30:00|13.01|13.11|11.32|11.67|238300|11.67
1447079400|2015-11-09 14:30:00|11.7|11.71|10.94|11.01|115100|11.01
1447165800|2015-11-10 14:30:00|11.02|11.52|10.89|11.33|171600|11.33
1447252200|2015-11-11 14:30:00|11.21|11.52|10.96|11.06|124800|11.06
1447338600|2015-11-12 14:30:00|11.1|11.45|10.56|10.64|160000|10.64
1447425000|2015-11-13 14:30:00|10.5|11.3|10.5|10.87|94100|10.87
1447684200|2015-11-16 14:30:00|10.62|10.888|9.105|9.52|151900|9.52
1447770600|2015-11-17 14:30:00|9.6|10.4|9.53|9.89|177800|9.89
1447857000|2015-11-18 14:30:00|9.4|9.4|9.02|9.11|632500|9.11
1447943400|2015-11-19 14:30:00|9.03|9.2|8.49|8.8|261700|8.8
1448029800|2015-11-20 14:30:00|8.77|8.98|8.443|8.96|104100|8.96
1448289000|2015-11-23 14:30:00|8.97|9.28|8.6|9.01|106500|9.01
1448375400|2015-11-24 14:30:00|8.98|9.215|8.75|8.92|155100|8.92
1448461800|2015-11-25 14:30:00|8.89|9.11|8.75|8.92|259600|8.92
1448634600|2015-11-27 14:30:00|8.95|9.16|8.77|9.1|74600|9.1
1448893800|2015-11-30 14:30:00|9.15|9.38|8.75|9.04|243800|9.04
1448980200|2015-12-01 14:30:00|9.28|9.49|9.05|9.39|381900|9.39
1449066600|2015-12-02 14:30:00|9.34|10.15|9.33|9.91|631700|9.91
1449153000|2015-12-03 14:30:00|9.88|10.7|9.88|10.3|509800|10.3
1449239400|2015-12-04 14:30:00|10.3|10.659|9.86|10.59|247100|10.59
1449498600|2015-12-07 14:30:00|10.65|10.65|9.67|10.07|197700|10.07
1449585000|2015-12-08 14:30:00|10.06|10.115|9.79|9.95|94300|9.95
1449671400|2015-12-09 14:30:00|9.95|10.02|9.61|9.87|130200|9.87
1449757800|2015-12-10 14:30:00|9.81|10.03|9.62|10|167600|10
1449844200|2015-12-11 14:30:00|9.91|9.94|9.515|9.71|192500|9.71
1450103400|2015-12-14 14:30:00|9.63|9.654|8.61|9.05|264300|9.05
1450189800|2015-12-15 14:30:00|9.06|9.18|8.27|8.88|329400|8.88
1450276200|2015-12-16 14:30:00|8.95|9.34|8.68|9.15|147500|9.15
1450362600|2015-12-17 14:30:00|9.16|9.16|8.62|8.86|161200|8.86
1450449000|2015-12-18 14:30:00|8.85|9.56|8.75|9.49|123300|9.49
1450708200|2015-12-21 14:30:00|9.56|10.02|9.03|9.9|93500|9.9
1450794600|2015-12-22 14:30:00|9.99|10.24|9.76|10.06|149400|10.06
1450881000|2015-12-23 14:30:00|10.34|12.2|10.05|11.03|3013400|11.03
1450967400|2015-12-24 14:30:00|10.87|11.4|10.87|11|276200|11
1451313000|2015-12-28 14:30:00|11|11.13|10.57|10.62|280300|10.62
1451399400|2015-12-29 14:30:00|10.75|11.47|10.54|11.35|205200|11.35
1451485800|2015-12-30 14:30:00|11.36|12.35|11.2|12.18|280600|12.18
1451572200|2015-12-31 14:30:00|12.12|12.28|11.75|12.06|169600|12.06
1451917800|2016-01-04 14:30:00|12.04|12.04|11.33|11.82|341500|11.82
1452004200|2016-01-05 14:30:00|11.85|12.85|11.53|12.29|551600|12.29
1452090600|2016-01-06 14:30:00|12.15|12.38|11.64|11.68|811200|11.68
1452177000|2016-01-07 14:30:00|11.34|11.818|10.17|10.65|825800|10.65
1452263400|2016-01-08 14:30:00|10.75|10.88|10.22|10.53|544700|10.53
1452522600|2016-01-11 14:30:00|10.61|10.63|9.05|9.42|820500|9.42
1452609000|2016-01-12 14:30:00|9.51|9.729|7.81|8.51|774800|8.51
1452695400|2016-01-13 14:30:00|8.45|8.822|7.14|7.18|546900|7.18
1452781800|2016-01-14 14:30:00|7.13|8.33|6.75|7.55|673200|7.55
1452868200|2016-01-15 14:30:00|7.52|7.96|7.345|7.66|414100|7.66
1453213800|2016-01-19 14:30:00|7.83|8.077|7.45|7.62|297800|7.62
1453300200|2016-01-20 14:30:00|7.58|8.63|7.31|8.05|486200|8.05
1453386600|2016-01-21 14:30:00|8.05|8.19|7.7|8.02|218300|8.02
1453473000|2016-01-22 14:30:00|8.1|8.83|8.1|8.81|157100|8.81
1453732200|2016-01-25 14:30:00|8.72|9.28|8.46|8.5|180200|8.5
1453818600|2016-01-26 14:30:00|8.46|8.99|8.21|8.34|168900|8.34
1453905000|2016-01-27 14:30:00|8.38|8.41|7.72|7.76|263400|7.76
1453991400|2016-01-28 14:30:00|7.78|7.81|7.13|7.23|352200|7.23
1454077800|2016-01-29 14:30:00|7.19|7.56|6.9|7.07|238100|7.07
1454337000|2016-02-01 14:30:00|7.09|7.425|6.96|7.39|326100|7.39
1454423400|2016-02-02 14:30:00|7.48|8.1|7.39|7.93|385400|7.93
1454509800|2016-02-03 14:30:00|8|8.1|7.01|7.4|301800|7.4
1454596200|2016-02-04 14:30:00|7.35|7.9|7.13|7.55|314900|7.55
1454682600|2016-02-05 14:30:00|7.57|7.68|7.07|7.12|125800|7.12
1454941800|2016-02-08 14:30:00|7.13|7.16|6.75|7.15|246500|7.15
1455028200|2016-02-09 14:30:00|7.06|7.2|6.19|6.52|608500|6.52
1455114600|2016-02-10 14:30:00|6.6|7.36|6.6|7.05|149700|7.05
1455201000|2016-02-11 14:30:00|6.94|7.68|6.64|7.5|144200|7.5
1455287400|2016-02-12 14:30:00|7.48|8.15|7.435|7.85|177000|7.85
1455633000|2016-02-16 14:30:00|7.95|8.73|7.95|8.34|283100|8.34
1455719400|2016-02-17 14:30:00|8.38|9.15|8.38|8.53|279100|8.53
1455805800|2016-02-18 14:30:00|8.55|8.75|8.04|8.27|137100|8.27
1455892200|2016-02-19 14:30:00|8.18|8.38|7.9|8.22|98800|8.22
1456151400|2016-02-22 14:30:00|8.31|8.55|8.144|8.39|95900|8.39
1456237800|2016-02-23 14:30:00|8.39|8.46|7.54|7.63|100100|7.63
1456324200|2016-02-24 14:30:00|7.48|7.48|7.01|7.38|157000|7.38
1456410600|2016-02-25 14:30:00|7.51|7.98|7.5|7.67|368300|7.67
1456497000|2016-02-26 14:30:00|7.74|8.095|7.3|7.82|163700|7.82
1456756200|2016-02-29 14:30:00|7.9|7.9|7.06|7.19|128600|7.19
1456842600|2016-03-01 14:30:00|7.25|7.47|7.12|7.45|145200|7.45
1456929000|2016-03-02 14:30:00|7.43|8.55|7.43|8.38|132300|8.38
1457015400|2016-03-03 14:30:00|8.44|8.96|8.25|8.33|137300|8.33
1457101800|2016-03-04 14:30:00|8.31|8.55|7.9|8.24|176000|8.24
1457361000|2016-03-07 14:30:00|8.2|9.49|8.2|9.06|297500|9.06
1457447400|2016-03-08 14:30:00|9.09|9.73|8.7|8.92|329100|8.92
1457533800|2016-03-09 14:30:00|8.94|8.94|8.1|8.34|314000|8.34
1457620200|2016-03-10 14:30:00|8.34|8.49|7.55|7.76|221500|7.76
1457706600|2016-03-11 14:30:00|7.76|8.52|7.66|8.23|303700|8.23
1457962200|2016-03-14 13:30:00|8.18|8.35|7.84|8.13|295300|8.13
1458048600|2016-03-15 13:30:00|8.06|8.113|7.71|7.87|237000|7.87
1458135000|2016-03-16 13:30:00|7.86|8.08|7.83|7.91|134600|7.91
1458221400|2016-03-17 13:30:00|7.9|8.055|7.46|7.53|165500|7.53
1458307800|2016-03-18 13:30:00|7.51|7.79|7.41|7.61|107700|7.61
1458567000|2016-03-21 13:30:00|7.48|8.35|7.48|7.82|154900|7.82
1458653400|2016-03-22 13:30:00|7.87|8.45|7.87|8.4|168000|8.4
1458739800|2016-03-23 13:30:00|8.45|8.614|7.7|7.76|211400|7.76
1458826200|2016-03-24 13:30:00|7.77|8.01|7.45|7.92|142500|7.92
1459171800|2016-03-28 13:30:00|7.97|8.11|7.66|7.8|123800|7.8
1459258200|2016-03-29 13:30:00|7.86|8.08|7.5|7.99|165200|7.99
1459344600|2016-03-30 13:30:00|8.21|8.49|7.65|7.74|321900|7.74
1459431000|2016-03-31 13:30:00|7.81|8.24|7.81|8.13|274800|8.13
1459517400|2016-04-01 13:30:00|8.11|8.42|8.02|8.3|124100|8.3
1459776600|2016-04-04 13:30:00|8.35|9.1|8.35|8.62|245500|8.62
1459863000|2016-04-05 13:30:00|8.62|9.09|8.42|8.85|153200|8.85
1459949400|2016-04-06 13:30:00|8.93|9.62|8.93|9.48|172000|9.48
1460035800|2016-04-07 13:30:00|9.7|10.3|9.7|9.99|307400|9.99
1460122200|2016-04-08 13:30:00|10.11|10.57|9.69|9.82|148400|9.82
1460381400|2016-04-11 13:30:00|9.95|10.28|9.25|9.29|94500|9.29
1460467800|2016-04-12 13:30:00|9.28|9.42|8.95|9.11|104900|9.11
1460554200|2016-04-13 13:30:00|9.16|9.62|9.02|9.41|112300|9.41
1460640600|2016-04-14 13:30:00|9.43|9.68|9.4|9.48|50600|9.48
1460727000|2016-04-15 13:30:00|9.5|9.79|9.34|9.63|141500|9.63
1460986200|2016-04-18 13:30:00|9.59|9.77|9.24|9.31|101400|9.31
1461072600|2016-04-19 13:30:00|9.5|9.68|9|9.19|139400|9.19
1461159000|2016-04-20 13:30:00|9.26|9.5|8.82|8.92|168100|8.92
1461245400|2016-04-21 13:30:00|8.82|9.53|8.63|9.44|158300|9.44
1461331800|2016-04-22 13:30:00|9.314|10.75|9.314|10.38|214700|10.38
1461591000|2016-04-25 13:30:00|10.25|10.51|9.79|9.84|112300|9.84
1461677400|2016-04-26 13:30:00|9.82|10|9.23|9.45|145600|9.45
1461763800|2016-04-27 13:30:00|9.45|9.7|9.24|9.42|71500|9.42
1461850200|2016-04-28 13:30:00|9.24|9.76|9.16|9.45|83900|9.45
1461936600|2016-04-29 13:30:00|9.35|9.83|9.09|9.69|177700|9.69
1462195800|2016-05-02 13:30:00|9.81|9.82|9.37|9.77|67400|9.77
1462282200|2016-05-03 13:30:00|9.85|9.99|9.51|9.71|157400|9.71
1462368600|2016-05-04 13:30:00|9.7|9.7|9.1|9.15|105400|9.15
1462455000|2016-05-05 13:30:00|9.13|9.13|8.69|8.75|130800|8.75
1462541400|2016-05-06 13:30:00|8.66|8.82|8.301|8.69|124200|8.69
1462800600|2016-05-09 13:30:00|8.76|9.656|8.57|9.53|86700|9.53
1462887000|2016-05-10 13:30:00|9.59|9.95|9.48|9.87|77100|9.87
1462973400|2016-05-11 13:30:00|9.82|9.82|8.83|8.85|67300|8.85
1463059800|2016-05-12 13:30:00|8.83|9.31|8.155|8.25|192300|8.25
1463146200|2016-05-13 13:30:00|8.19|8.6|8.105|8.4|54300|8.4
1463405400|2016-05-16 13:30:00|8.57|9.24|8.41|9.22|70200|9.22
1463491800|2016-05-17 13:30:00|9.04|9.401|9|9.04|56400|9.04
1463578200|2016-05-18 13:30:00|9|9.48|8.84|9.32|72000|9.32
1463664600|2016-05-19 13:30:00|9.39|9.76|9.04|9.55|177200|9.55
1463751000|2016-05-20 13:30:00|9.66|10.19|9.44|10.11|83300|10.11
1464010200|2016-05-23 13:30:00|10.19|10.78|10.16|10.55|330500|10.55
1464096600|2016-05-24 13:30:00|10.63|10.65|10.37|10.43|162500|10.43
1464183000|2016-05-25 13:30:00|10.55|10.68|10.12|10.27|77100|10.27
1464269400|2016-05-26 13:30:00|10.48|10.48|9.88|10|164000|10
1464355800|2016-05-27 13:30:00|10.05|10.07|9.75|9.85|88200|9.85
1464701400|2016-05-31 13:30:00|9.81|10.36|9.8|10.29|130700|10.29
1464787800|2016-06-01 13:30:00|10.29|10.365|10|10.2|156100|10.2
1464874200|2016-06-02 13:30:00|10.24|11.25|10.07|11.06|186800|11.06
1464960600|2016-06-03 13:30:00|11|11.21|10.71|11.12|220000|11.12
1465219800|2016-06-06 13:30:00|11.48|11.588|10.86|11.03|270600|11.03
1465306200|2016-06-07 13:30:00|10.95|11.05|10.8|10.89|78300|10.89
1465392600|2016-06-08 13:30:00|10.83|10.85|10.24|10.28|82700|10.28
1465479000|2016-06-09 13:30:00|10.2|10.519|9.14|9.17|160900|9.17
1465565400|2016-06-10 13:30:00|9|9.99|8.99|9.34|215100|9.34
1465824600|2016-06-13 13:30:00|9.24|9.52|8.895|9.05|137000|9.05
1465911000|2016-06-14 13:30:00|8.94|9.26|8.89|9.16|136600|9.16
1465997400|2016-06-15 13:30:00|9.21|9.53|8.92|9.1|117600|9.1
1466083800|2016-06-16 13:30:00|9.04|9.33|8.9|9.26|55400|9.26
1466170200|2016-06-17 13:30:00|9.22|9.46|8.99|9.05|125700|9.05
1466429400|2016-06-20 13:30:00|9.21|10.37|9.02|9.1|340200|9.1
1466515800|2016-06-21 13:30:00|9.2|9.59|8.95|8.98|116800|8.98
1466602200|2016-06-22 13:30:00|9.02|9.29|8.6|8.88|122800|8.88
1466688600|2016-06-23 13:30:00|9.05|9.33|8.53|9.23|39100|9.23
1466775000|2016-06-24 13:30:00|8|8.99|7.75|8.59|200100|8.59
1467034200|2016-06-27 13:30:00|8.65|8.65|7.76|8.02|177800|8.02
1467120600|2016-06-28 13:30:00|8.24|8.36|8.06|8.12|74400|8.12
1467207000|2016-06-29 13:30:00|8.32|8.34|7.95|8.26|209000|8.26
1467293400|2016-06-30 13:30:00|8.445|8.47|8.06|8.15|67600|8.15
1467379800|2016-07-01 13:30:00|8.1|9.2|8.1|9.13|153900|9.13
1467725400|2016-07-05 13:30:00|8.99|8.99|8.65|8.91|149600|8.91
1467811800|2016-07-06 13:30:00|8.91|9.06|8.5|8.7|154600|8.7
1467898200|2016-07-07 13:30:00|8.78|9.109|8.51|8.78|118500|8.78
1467984600|2016-07-08 13:30:00|8.79|8.91|8.4|8.8|148700|8.8
1468243800|2016-07-11 13:30:00|8.9|8.96|8.71|8.94|159600|8.94
1468330200|2016-07-12 13:30:00|8.95|9.09|8.58|8.72|126700|8.72
1468416600|2016-07-13 13:30:00|8.85|8.85|8.37|8.4|98200|8.4
1468503000|2016-07-14 13:30:00|8.43|8.43|8.13|8.14|62500|8.14
1468589400|2016-07-15 13:30:00|8.11|8.269|7.93|8.03|135800|8.03
1468848600|2016-07-18 13:30:00|8.07|8.1|7.71|7.8|127100|7.8
1468935000|2016-07-19 13:30:00|7.77|7.85|7.26|7.33|196600|7.33
1469021400|2016-07-20 13:30:00|7.31|7.41|6.96|7.11|511100|7.11
1469107800|2016-07-21 13:30:00|7.15|8.13|7.15|7.7|203600|7.7
1469194200|2016-07-22 13:30:00|7.66|8|7.51|7.58|160300|7.58
1469453400|2016-07-25 13:30:00|7.6|7.74|7.36|7.48|71900|7.48
1469539800|2016-07-26 13:30:00|7.5|7.91|7.5|7.84|56600|7.84
1469626200|2016-07-27 13:30:00|7.9|8.15|7.74|8.04|106000|8.04
1469712600|2016-07-28 13:30:00|7.98|8.036|7.67|7.88|79500|7.88
1469799000|2016-07-29 13:30:00|7.88|8.14|7.8|8.12|55700|8.12
1470058200|2016-08-01 13:30:00|8.19|8.57|8.06|8.35|89700|8.35
1470144600|2016-08-02 13:30:00|8.42|8.75|8.34|8.71|338100|8.71
1470231000|2016-08-03 13:30:00|8.76|8.89|8.63|8.78|81300|8.78
1470317400|2016-08-04 13:30:00|8.89|8.89|8.45|8.48|158800|8.48
1470403800|2016-08-05 13:30:00|8.48|8.8|8.48|8.71|84800|8.71
1470663000|2016-08-08 13:30:00|8.4|8.4|7.6|7.85|399400|7.85
1470749400|2016-08-09 13:30:00|7.79|8.1|7.78|8.08|168300|8.08
1470835800|2016-08-10 13:30:00|8.05|8.14|7.52|7.61|129700|7.61
1470922200|2016-08-11 13:30:00|7.61|7.7|7.17|7.38|124800|7.38
1471008600|2016-08-12 13:30:00|7.39|7.71|7.39|7.61|82700|7.61
1471267800|2016-08-15 13:30:00|7.64|7.78|7.57|7.69|49400|7.69
1471354200|2016-08-16 13:30:00|7.7|7.73|7.43|7.46|44400|7.46
1471440600|2016-08-17 13:30:00|7.49|7.521|7.18|7.24|59700|7.24
1471527000|2016-08-18 13:30:00|7.27|7.27|7.01|7.06|79700|7.06
1471613400|2016-08-19 13:30:00|6.95|7.03|6.91|6.96|97200|6.96
1471872600|2016-08-22 13:30:00|6.94|7.23|6.94|7.21|91400|7.21
1471959000|2016-08-23 13:30:00|7.27|7.38|7.03|7.22|46300|7.22
1472045400|2016-08-24 13:30:00|7.16|7.52|6.903|6.99|115300|6.99
1472131800|2016-08-25 13:30:00|6.99|7.33|6.9|6.92|82300|6.92
1472218200|2016-08-26 13:30:00|7.02|7.27|6.97|7.15|77200|7.15
1472477400|2016-08-29 13:30:00|7.11|7.27|7|7.1|43500|7.1
1472563800|2016-08-30 13:30:00|7.09|7.203|7.09|7.15|28300|7.15
1472650200|2016-08-31 13:30:00|7.12|7.23|6.6|6.7|151700|6.7
1472736600|2016-09-01 13:30:00|6.65|6.875|6.41|6.62|119400|6.62
1472823000|2016-09-02 13:30:00|6.63|6.66|6.45|6.62|64000|6.62
1473168600|2016-09-06 13:30:00|6.6|6.89|6.52|6.75|38300|6.75
1473255000|2016-09-07 13:30:00|6.82|7.27|6.812|7.24|155900|7.24
1473341400|2016-09-08 13:30:00|7.18|7.51|7.18|7.31|167100|7.31
1473427800|2016-09-09 13:30:00|7.33|7.53|7.2|7.35|99400|7.35
1473687000|2016-09-12 13:30:00|7.26|7.55|7.17|7.5|49100|7.5
1473773400|2016-09-13 13:30:00|7.42|7.42|6.99|7.12|63200|7.12
1473859800|2016-09-14 13:30:00|7.13|7.67|7.13|7.5|63500|7.5
1473946200|2016-09-15 13:30:00|7.51|7.64|7.31|7.41|161000|7.41
1474032600|2016-09-16 13:30:00|7.36|7.473|7.03|7.37|73300|7.37
1474291800|2016-09-19 13:30:00|7.4|7.483|7.09|7.13|69500|7.13
1474378200|2016-09-20 13:30:00|7.1|7.26|7|7.08|74600|7.08
1474464600|2016-09-21 13:30:00|7.1|7.29|6.9|7.23|189500|7.23
1474551000|2016-09-22 13:30:00|7.122|7.35|6.98|7.12|123100|7.12
1474637400|2016-09-23 13:30:00|7.23|7.34|7|7.12|88500|7.12
1474896600|2016-09-26 13:30:00|7.24|7.24|7.01|7.13|74300|7.13
1474983000|2016-09-27 13:30:00|7.15|7.4|7.08|7.2|406600|7.2
1475069400|2016-09-28 13:30:00|7.25|7.41|7.21|7.3|142100|7.3
1475155800|2016-09-29 13:30:00|7.4|7.4|7.01|7.19|206000|7.19
1475242200|2016-09-30 13:30:00|7.57|8.358|7|7.05|854700|7.05
1475501400|2016-10-03 13:30:00|7.08|7.196|6.52|6.62|614800|6.62
1475587800|2016-10-04 13:30:00|6.66|7.2|6.66|6.92|146700|6.92
1475674200|2016-10-05 13:30:00|6.957|7.03|6.84|6.97|105000|6.97
1475760600|2016-10-06 13:30:00|6.93|7|6.62|6.79|67000|6.79
1475847000|2016-10-07 13:30:00|6.78|6.83|6.32|6.4|196900|6.4
1476106200|2016-10-10 13:30:00|6.41|6.8|6.41|6.65|169000|6.65
1476192600|2016-10-11 13:30:00|6.6|6.78|6.36|6.56|96700|6.56
1476279000|2016-10-12 13:30:00|6.53|6.85|5.53|6.01|648600|6.01
1476365400|2016-10-13 13:30:00|6.02|6.11|5.76|5.9|142400|5.9
1476451800|2016-10-14 13:30:00|5.99|6.127|5.42|5.57|328300|5.57
1476711000|2016-10-17 13:30:00|5.51|5.56|5.2|5.26|222300|5.26
1476797400|2016-10-18 13:30:00|5.25|5.36|5.12|5.25|370900|5.25
1476883800|2016-10-19 13:30:00|5.33|5.34|5.1|5.26|188900|5.26
1476970200|2016-10-20 13:30:00|5.21|5.45|5.18|5.32|104300|5.32
1477056600|2016-10-21 13:30:00|5.28|5.37|5.18|5.19|88800|5.19
1477315800|2016-10-24 13:30:00|5.12|5.13|4.65|4.91|322700|4.91
1477402200|2016-10-25 13:30:00|4.73|5.02|4.73|5.01|100400|5.01
1477488600|2016-10-26 13:30:00|5.01|5.04|4.8|4.91|141700|4.91
1477575000|2016-10-27 13:30:00|4.96|5.31|4.07|4.37|510200|4.37
1477661400|2016-10-28 13:30:00|4.33|4.5|4.167|4.33|71600|4.33
1477920600|2016-10-31 13:30:00|4.35|4.47|4.28|4.35|73200|4.35
1478007000|2016-11-01 13:30:00|4.39|4.49|4.28|4.36|92900|4.36
1478093400|2016-11-02 13:30:00|4.36|4.41|4.11|4.16|116800|4.16
1478179800|2016-11-03 13:30:00|4.16|4.16|3.76|3.77|245600|3.77
1478266200|2016-11-04 13:30:00|3.84|4.31|3.84|4.18|107000|4.18
1478529000|2016-11-07 14:30:00|4.3|4.42|4.255|4.4|119300|4.4
1478615400|2016-11-08 14:30:00|4.34|4.855|4.3|4.49|83700|4.49
1478701800|2016-11-09 14:30:00|4.38|4.9|4.28|4.87|188500|4.87
1478788200|2016-11-10 14:30:00|5.41|5.74|4.91|5.02|626200|5.02
1478874600|2016-11-11 14:30:00|4.98|5.09|4.777|5.01|147300|5.01
1479133800|2016-11-14 14:30:00|5.05|5.26|4.891|5.2|349000|5.2
1479220200|2016-11-15 14:30:00|5.17|5.37|4.86|4.87|262400|4.87
1479306600|2016-11-16 14:30:00|4.87|4.95|4.7|4.85|129500|4.85
1479393000|2016-11-17 14:30:00|4.88|5.07|4.76|4.88|180500|4.88
1479479400|2016-11-18 14:30:00|4.89|5.07|4.87|4.98|46100|4.98
1479738600|2016-11-21 14:30:00|4.96|5.27|4.9|5.13|149000|5.13
1479825000|2016-11-22 14:30:00|5.19|5.19|4.96|5.09|64400|5.09
1479911400|2016-11-23 14:30:00|5.02|5.07|4.7|4.93|50800|4.93
1480084200|2016-11-25 14:30:00|5.01|5.08|4.72|4.98|102800|4.98
1480343400|2016-11-28 14:30:00|4.95|4.99|4.75|4.83|72400|4.83
1480429800|2016-11-29 14:30:00|4.86|4.86|4.35|4.39|228500|4.39
1480516200|2016-11-30 14:30:00|4.4|4.485|4.09|4.17|118100|4.17
1480602600|2016-12-01 14:30:00|4.17|4.32|4.1|4.16|81100|4.16
1480689000|2016-12-02 14:30:00|4.1|4.32|4.01|4.05|109200|4.05
1480948200|2016-12-05 14:30:00|4.05|4.4|4.05|4.21|80200|4.21
1481034600|2016-12-06 14:30:00|4.17|4.5|4.08|4.32|85600|4.32
1481121000|2016-12-07 14:30:00|4.26|4.45|4.14|4.195|78900|4.195
1481207400|2016-12-08 14:30:00|4.25|4.32|4.15|4.2|65100|4.2
1481293800|2016-12-09 14:30:00|4.22|4.47|4.05|4.16|84100|4.16
1481553000|2016-12-12 14:30:00|4.11|4.37|3.86|3.92|160300|3.92
1481639400|2016-12-13 14:30:00|3.97|4.09|3.92|3.98|53100|3.98
1481725800|2016-12-14 14:30:00|3.94|3.98|3.851|3.98|46600|3.98
1481812200|2016-12-15 14:30:00|3.92|3.97|3.76|3.76|99600|3.76
1481898600|2016-12-16 14:30:00|3.79|3.983|3.79|3.95|158400|3.95
1482157800|2016-12-19 14:30:00|3.95|4.05|3.81|3.83|125000|3.83
1482244200|2016-12-20 14:30:00|3.81|4.06|3.81|4.05|192700|4.05
1482330600|2016-12-21 14:30:00|4.01|4.07|3.95|4|649000|4
1482417000|2016-12-22 14:30:00|3.95|4.1|3.95|3.99|133900|3.99
1482503400|2016-12-23 14:30:00|3.91|4.085|3.91|4.05|75700|4.05
1482849000|2016-12-27 14:30:00|4.09|4.2|4.09|4.16|48900|4.16
1482935400|2016-12-28 14:30:00|4.11|4.28|4|4.04|111200|4.04
1483021800|2016-12-29 14:30:00|4.06|4.18|4.01|4.05|117800|4.05
1483108200|2016-12-30 14:30:00|4|4.12|3.85|4.05|145800|4.05
1483453800|2017-01-03 14:30:00|4.11|4.25|4.01|4.12|96100|4.12
1483540200|2017-01-04 14:30:00|4.13|4.4|4.11|4.14|340900|4.14
1483626600|2017-01-05 14:30:00|4.13|4.37|4.04|4.13|196600|4.13
1483713000|2017-01-06 14:30:00|4.16|4.21|4.05|4.07|119200|4.07
1483972200|2017-01-09 14:30:00|4.2|4.27|4.02|4.07|199900|4.07
1484058600|2017-01-10 14:30:00|4.1|4.466|4|4.16|144900|4.16
1484145000|2017-01-11 14:30:00|4.19|4.47|4.06|4.22|127700|4.22
1484231400|2017-01-12 14:30:00|4.16|4.4|4.09|4.32|93700|4.32
1484317800|2017-01-13 14:30:00|4.29|4.71|4.25|4.53|145300|4.53
1484663400|2017-01-17 14:30:00|4.4|4.56|4.32|4.43|99200|4.43
1484749800|2017-01-18 14:30:00|4.46|4.512|4.32|4.43|69300|4.43
1484836200|2017-01-19 14:30:00|4.45|4.58|4.35|4.48|57200|4.48
1484922600|2017-01-20 14:30:00|4.53|4.58|4.39|4.51|59700|4.51
1485181800|2017-01-23 14:30:00|4.53|4.55|4.22|4.26|137500|4.26
1485268200|2017-01-24 14:30:00|4.2|4.23|4.07|4.2|147100|4.2
1485354600|2017-01-25 14:30:00|4.17|4.44|4.16|4.36|99900|4.36
1485441000|2017-01-26 14:30:00|4.36|4.37|4.19|4.23|60400|4.23
1485527400|2017-01-27 14:30:00|4.2|4.33|4.15|4.33|74800|4.33
1485786600|2017-01-30 14:30:00|4.27|4.315|4.121|4.19|82600|4.19
1485873000|2017-01-31 14:30:00|4.16|4.4|4.13|4.31|79100|4.31
1485959400|2017-02-01 14:30:00|4.31|4.58|4.31|4.5|110800|4.5
1486045800|2017-02-02 14:30:00|4.45|4.56|4.43|4.48|36600|4.48
1486132200|2017-02-03 14:30:00|4.57|4.57|4.367|4.54|71100|4.54
1486391400|2017-02-06 14:30:00|4.47|4.6|4.45|4.53|58300|4.53
1486477800|2017-02-07 14:30:00|4.54|4.58|4.411|4.54|31800|4.54
1486564200|2017-02-08 14:30:00|4.48|4.48|4.31|4.33|29500|4.33
1486650600|2017-02-09 14:30:00|4.32|4.46|4.2|4.24|199200|4.24
1486737000|2017-02-10 14:30:00|4.29|4.35|4.177|4.31|87800|4.31
1486996200|2017-02-13 14:30:00|4.32|4.35|4.1|4.11|86600|4.11
1487082600|2017-02-14 14:30:00|4.11|4.2|4.04|4.19|77100|4.19
1487169000|2017-02-15 14:30:00|4.2|4.39|4.12|4.36|73900|4.36
1487255400|2017-02-16 14:30:00|4.39|4.39|4.11|4.19|74900|4.19
1487341800|2017-02-17 14:30:00|4.13|4.2|4.08|4.11|40100|4.11
1487687400|2017-02-21 14:30:00|4.16|4.29|4.15|4.2|115200|4.2
1487773800|2017-02-22 14:30:00|4.2|4.27|4.02|4.06|64300|4.06
1487860200|2017-02-23 14:30:00|4.06|4.06|3.88|3.95|160300|3.95
1487946600|2017-02-24 14:30:00|3.93|4|3.91|3.95|33500|3.95
1488205800|2017-02-27 14:30:00|4|4.12|3.98|4.11|51700|4.11
1488292200|2017-02-28 14:30:00|4.12|4.17|4.01|4.03|47400|4.03
1488378600|2017-03-01 14:30:00|4.05|4.15|3.96|3.96|123000|3.96
1488465000|2017-03-02 14:30:00|4.01|4.25|4.01|4.17|361600|4.17
1488551400|2017-03-03 14:30:00|4.2|4.7|4.145|4.61|437600|4.61
1488810600|2017-03-06 14:30:00|4.57|4.64|4.22|4.35|176300|4.35
1488897000|2017-03-07 14:30:00|4.36|4.467|4.13|4.2|105900|4.2
1488983400|2017-03-08 14:30:00|4.2|4.32|4.2|4.24|80400|4.24
1489069800|2017-03-09 14:30:00|4.3|4.339|4.16|4.23|99200|4.23
1489156200|2017-03-10 14:30:00|4.29|4.69|4.22|4.61|517200|4.61
1489411800|2017-03-13 13:30:00|5.34|5.65|4.573|4.89|1096300|4.89
1489498200|2017-03-14 13:30:00|5.02|5.02|4.51|4.73|383800|4.73
1489584600|2017-03-15 13:30:00|4.74|4.85|4.47|4.75|328200|4.75
1489671000|2017-03-16 13:30:00|4.79|4.79|4.56|4.75|146200|4.75
1489757400|2017-03-17 13:30:00|4.79|4.82|4.58|4.75|114400|4.75
1490016600|2017-03-20 13:30:00|4.76|4.78|4.52|4.62|254500|4.62
1490103000|2017-03-21 13:30:00|4.64|4.7|4.25|4.29|219100|4.29
1490189400|2017-03-22 13:30:00|4.17|4.35|3.9|4.3|2162400|4.3
1490275800|2017-03-23 13:30:00|4.29|4.37|4.2|4.27|94200|4.27
1490362200|2017-03-24 13:30:00|4.25|4.4|4.23|4.28|176000|4.28
1490621400|2017-03-27 13:30:00|4.24|4.64|4.151|4.57|234500|4.57
1490707800|2017-03-28 13:30:00|4.55|4.74|4.55|4.59|199200|4.59
1490794200|2017-03-29 13:30:00|4.92|5.02|4.77|4.93|533900|4.93
1490880600|2017-03-30 13:30:00|4.95|5.32|4.902|5.31|405900|5.31
1490967000|2017-03-31 13:30:00|5.35|5.78|5.344|5.51|754900|5.51
1491226200|2017-04-03 13:30:00|5.56|5.97|5.55|5.83|386700|5.83
1491312600|2017-04-04 13:30:00|5.87|6.27|5.586|6.07|451600|6.07
1491399000|2017-04-05 13:30:00|6.07|6.5|5.91|6.01|568100|6.01
1491485400|2017-04-06 13:30:00|6.01|6.025|5.4|5.5|480000|5.5
1491571800|2017-04-07 13:30:00|5.47|5.88|5.43|5.7|232300|5.7
1491831000|2017-04-10 13:30:00|5.74|5.84|5.7|5.76|158000|5.76
1491917400|2017-04-11 13:30:00|5.76|5.9|5.71|5.78|133700|5.78
1492003800|2017-04-12 13:30:00|5.8|5.87|5.6|5.77|178300|5.77
1492090200|2017-04-13 13:30:00|5.8|5.8|5.58|5.72|98400|5.72
1492435800|2017-04-17 13:30:00|5.77|5.89|5.621|5.88|255700|5.88
1492522200|2017-04-18 13:30:00|5.9|5.9|5.58|5.65|133800|5.65
1492608600|2017-04-19 13:30:00|5.72|5.72|5.362|5.41|243100|5.41
1492695000|2017-04-20 13:30:00|5.5|5.82|5.36|5.68|414800|5.68
1492781400|2017-04-21 13:30:00|5.6|5.7|5.4|5.46|182400|5.46
1493040600|2017-04-24 13:30:00|5.57|5.62|5.32|5.4|201700|5.4
1493127000|2017-04-25 13:30:00|5.44|5.52|5.32|5.48|149800|5.48
1493213400|2017-04-26 13:30:00|5.49|5.75|5.4|5.56|196500|5.56
1493299800|2017-04-27 13:30:00|5.57|5.673|5.48|5.56|155700|5.56
1493386200|2017-04-28 13:30:00|5.55|5.675|5.35|5.39|142400|5.39
1493645400|2017-05-01 13:30:00|5.39|5.48|5.3|5.36|135200|5.36
1493731800|2017-05-02 13:30:00|5.41|5.45|5.161|5.3|215300|5.3
1493818200|2017-05-03 13:30:00|5.28|5.32|5.2|5.25|132000|5.25
1493904600|2017-05-04 13:30:00|5.3|5.3|5.01|5.18|206200|5.18
1493991000|2017-05-05 13:30:00|5.19|5.3|5.11|5.28|179900|5.28
1494250200|2017-05-08 13:30:00|5.32|5.32|4.93|5|194700|5
1494336600|2017-05-09 13:30:00|5|5.03|4.62|4.93|270300|4.93
1494423000|2017-05-10 13:30:00|4.8|5.05|4.8|4.84|311200|4.84
1494509400|2017-05-11 13:30:00|4.84|4.88|4.57|4.78|240900|4.78
1494595800|2017-05-12 13:30:00|4.76|5.27|4.76|5.13|349700|5.13
1494855000|2017-05-15 13:30:00|5.18|5.27|5.048|5.13|235800|5.13
1494941400|2017-05-16 13:30:00|5.13|5.807|5.1|5.54|397800|5.54
1495027800|2017-05-17 13:30:00|5.55|5.65|5.35|5.51|406300|5.51
1495114200|2017-05-18 13:30:00|5.53|5.58|5.16|5.41|283400|5.41
1495200600|2017-05-19 13:30:00|5.45|5.55|5.34|5.39|98000|5.39
1495459800|2017-05-22 13:30:00|5.43|5.48|5.32|5.41|135400|5.41
1495546200|2017-05-23 13:30:00|5.38|5.474|5.32|5.34|158800|5.34
1495632600|2017-05-24 13:30:00|5.35|5.41|5.3|5.32|164300|5.32
1495719000|2017-05-25 13:30:00|5.32|5.38|5.28|5.3|171900|5.3
1495805400|2017-05-26 13:30:00|5.3|5.52|5.27|5.32|202200|5.32
1496151000|2017-05-30 13:30:00|5.36|5.58|5.261|5.33|414000|5.33
1496237400|2017-05-31 13:30:00|5.4|5.42|5.08|5.28|304300|5.28
1496323800|2017-06-01 13:30:00|5.29|5.5|5.2|5.44|217600|5.44
1496410200|2017-06-02 13:30:00|5.49|5.49|5.21|5.32|253300|5.32
1496669400|2017-06-05 13:30:00|5.3|5.34|5|5.23|342000|5.23
1496755800|2017-06-06 13:30:00|5.21|5.27|5.01|5.11|204100|5.11
1496842200|2017-06-07 13:30:00|5.22|5.23|5.01|5.1|158900|5.1
1496928600|2017-06-08 13:30:00|5.11|5.23|5.01|5.07|128300|5.07
1497015000|2017-06-09 13:30:00|5.07|5.08|4.886|4.96|179900|4.96
1497274200|2017-06-12 13:30:00|4.97|5.06|4.85|4.9|116500|4.9
1497360600|2017-06-13 13:30:00|4.93|4.93|4.706|4.76|148100|4.76
1497447000|2017-06-14 13:30:00|4.73|4.8|4.62|4.66|404200|4.66
1497533400|2017-06-15 13:30:00|4.67|4.7|4.45|4.57|164000|4.57
1497619800|2017-06-16 13:30:00|4.62|4.62|4.38|4.57|158700|4.57
1497879000|2017-06-19 13:30:00|4.55|4.65|4.51|4.55|160600|4.55
1497965400|2017-06-20 13:30:00|4.48|4.7|4.384|4.4|201800|4.4
1498051800|2017-06-21 13:30:00|4.45|4.7|4.28|4.52|498100|4.52
1498138200|2017-06-22 13:30:00|4.55|5.042|4.431|4.89|328600|4.89
1498224600|2017-06-23 13:30:00|4.89|4.96|4.69|4.92|159400|4.92
1498483800|2017-06-26 13:30:00|4.92|4.92|4.73|4.82|131700|4.82
1498570200|2017-06-27 13:30:00|4.81|4.93|4.68|4.69|122600|4.69
1498656600|2017-06-28 13:30:00|4.71|4.87|4.6|4.78|114300|4.78
1498743000|2017-06-29 13:30:00|4.77|4.8|4.5|4.59|176600|4.59
1498829400|2017-06-30 13:30:00|4.6|4.6|4.41|4.49|274400|4.49
1499088600|2017-07-03 13:30:00|4.5|4.52|4.36|4.44|169900|4.44
1499261400|2017-07-05 13:30:00|4.45|4.6|4.4|4.53|150200|4.53
1499347800|2017-07-06 13:30:00|4.53|5.06|4.48|4.85|192500|4.85
1499434200|2017-07-07 13:30:00|4.88|5.04|4.75|4.89|275300|4.89
1499693400|2017-07-10 13:30:00|4.88|4.95|4.72|4.78|145000|4.78
1499779800|2017-07-11 13:30:00|4.79|4.88|4.71|4.75|203100|4.75
1499866200|2017-07-12 13:30:00|4.78|5.32|4.73|5.09|303400|5.09
1499952600|2017-07-13 13:30:00|5.12|5.5|5|5.35|262000|5.35
1500039000|2017-07-14 13:30:00|5.36|5.7|5.28|5.57|283300|5.57
1500298200|2017-07-17 13:30:00|5.59|5.7|5.45|5.64|209100|5.64
1500384600|2017-07-18 13:30:00|5.55|6.03|5.55|5.82|371900|5.82
1500471000|2017-07-19 13:30:00|5.88|6.09|5.8|5.88|290400|5.88
1500557400|2017-07-20 13:30:00|5.88|6.01|5.809|5.94|113400|5.94
1500643800|2017-07-21 13:30:00|5.94|6.1|5.566|5.7|200600|5.7
1500903000|2017-07-24 13:30:00|5.69|5.97|5.549|5.68|119900|5.68
1500989400|2017-07-25 13:30:00|5.73|5.802|5.53|5.58|115100|5.58
1501075800|2017-07-26 13:30:00|5.56|5.613|5.41|5.45|188200|5.45
1501162200|2017-07-27 13:30:00|5.42|5.577|5.31|5.35|133500|5.35
1501248600|2017-07-28 13:30:00|5.324|5.55|5.32|5.39|53700|5.39
1501507800|2017-07-31 13:30:00|5.47|5.62|5.18|5.25|218600|5.25
1501594200|2017-08-01 13:30:00|5.25|5.43|5.01|5.29|443000|5.29
1501680600|2017-08-02 13:30:00|5.3|5.43|5.07|5.34|106400|5.34
1501767000|2017-08-03 13:30:00|5.1|5.58|5.1|5.4|108600|5.4
1501853400|2017-08-04 13:30:00|5.44|5.5|5.27|5.43|166600|5.43
1502112600|2017-08-07 13:30:00|5.39|5.67|5.3|5.52|122400|5.52
1502199000|2017-08-08 13:30:00|5.45|5.68|5.383|5.47|528700|5.47
1502285400|2017-08-09 13:30:00|5.46|5.54|5.07|5.3|302600|5.3
1502371800|2017-08-10 13:30:00|5.33|5.43|5.03|5.12|358800|5.12
1502458200|2017-08-11 13:30:00|5.1|5.231|4.82|5.11|242700|5.11
1502717400|2017-08-14 13:30:00|5.16|5.23|5.05|5.16|64300|5.16
1502803800|2017-08-15 13:30:00|5.17|5.21|4.98|5.18|100100|5.18
1502890200|2017-08-16 13:30:00|5.18|5.24|5|5.14|320900|5.14
1502976600|2017-08-17 13:30:00|5.16|5.37|5.1|5.22|371500|5.22
1503063000|2017-08-18 13:30:00|5.16|5.23|5.03|5.05|172600|5.05
1503322200|2017-08-21 13:30:00|4.96|5.09|4.85|4.93|193600|4.93
1503408600|2017-08-22 13:30:00|4.93|5.08|4.84|5.04|64500|5.04
1503495000|2017-08-23 13:30:00|5.05|5.33|4.97|5.24|196300|5.24
1503581400|2017-08-24 13:30:00|5.26|5.345|5.16|5.25|63300|5.25
1503667800|2017-08-25 13:30:00|5.3|5.33|5.13|5.21|147200|5.21
1503927000|2017-08-28 13:30:00|5.42|6.1|5.42|6|680200|6
1504013400|2017-08-29 13:30:00|5.88|6.32|5.76|6.01|462400|6.01
1504099800|2017-08-30 13:30:00|6.02|6.39|5.931|6.23|560900|6.23
1504186200|2017-08-31 13:30:00|6.3|7.09|6.1|7|807700|7
1504272600|2017-09-01 13:30:00|7.12|7.2|6.57|6.58|454400|6.58
1504618200|2017-09-05 13:30:00|6.5|6.839|6.351|6.8|409100|6.8
1504704600|2017-09-06 13:30:00|6.8|6.95|6.62|6.74|201100|6.74
1504791000|2017-09-07 13:30:00|7.27|8.19|7.02|7.55|1046900|7.55
1504877400|2017-09-08 13:30:00|7.6|8.95|7.575|8.93|1709900|8.93
1505136600|2017-09-11 13:30:00|8.93|9.29|8.51|8.85|1226700|8.85
1505223000|2017-09-12 13:30:00|8.8|8.889|8.28|8.5|375500|8.5
1505309400|2017-09-13 13:30:00|8.5|9.08|8.5|8.87|373900|8.87
1505395800|2017-09-14 13:30:00|8.86|9.04|8.7|8.86|299600|8.86
1505482200|2017-09-15 13:30:00|8.86|8.864|8.61|8.77|268200|8.77
1505741400|2017-09-18 13:30:00|8.78|8.79|8.42|8.47|425000|8.47
1505827800|2017-09-19 13:30:00|8.38|8.57|7.7|8.28|677800|8.28
1505914200|2017-09-20 13:30:00|8.3|8.54|8.21|8.28|243600|8.28
1506000600|2017-09-21 13:30:00|8.29|8.44|7.99|8.41|490100|8.41
1506087000|2017-09-22 13:30:00|8.16|8.196|7.79|7.93|567500|7.93
1506346200|2017-09-25 13:30:00|7.76|8.72|7.76|8.58|461500|8.58
1506432600|2017-09-26 13:30:00|8.56|8.69|8.011|8.08|482100|8.08
1506519000|2017-09-27 13:30:00|8.1|8.19|8|8.02|217000|8.02
1506605400|2017-09-28 13:30:00|8|8.399|8|8.16|280000|8.16
1506691800|2017-09-29 13:30:00|8.22|8.26|8.09|8.19|319000|8.19
1506951000|2017-10-02 13:30:00|8.29|8.8|8.11|8.71|476100|8.71
1507037400|2017-10-03 13:30:00|8.78|8.83|8.35|8.7|414200|8.7
1507123800|2017-10-04 13:30:00|8.62|9.09|8.62|8.74|224300|8.74
1507210200|2017-10-05 13:30:00|8.73|8.75|8.41|8.53|126300|8.53
1507296600|2017-10-06 13:30:00|8.44|8.585|8.1|8.16|444900|8.16
1507555800|2017-10-09 13:30:00|8.14|8.34|8.11|8.23|92200|8.23
1507642200|2017-10-10 13:30:00|8.24|8.469|8|8.32|106900|8.32
1507728600|2017-10-11 13:30:00|8.35|8.37|7.801|7.84|333400|7.84
1507815000|2017-10-12 13:30:00|7.88|8.004|7.6|7.76|256200|7.76
1507901400|2017-10-13 13:30:00|7.77|7.98|7.57|7.64|122800|7.64
1508160600|2017-10-16 13:30:00|7.7|7.94|7.07|7.33|399900|7.33
1508247000|2017-10-17 13:30:00|7.28|7.46|6.98|7.01|263500|7.01
1508333400|2017-10-18 13:30:00|7.02|7.125|6.79|7.03|247100|7.03
1508419800|2017-10-19 13:30:00|7.06|7.15|6.92|7.1|286000|7.1
1508506200|2017-10-20 13:30:00|7.1|7.43|7.02|7.15|151700|7.15
1508765400|2017-10-23 13:30:00|7.15|7.2|6.661|6.82|248400|6.82
1508851800|2017-10-24 13:30:00|6.81|7.13|6.71|7.05|479200|7.05
1508938200|2017-10-25 13:30:00|7.05|7.27|6.827|6.97|266000|6.97
1509024600|2017-10-26 13:30:00|6.94|7.39|6.79|7.3|197100|7.3
1509111000|2017-10-27 13:30:00|7.27|7.78|7.1|7.67|286100|7.67
1509370200|2017-10-30 13:30:00|7.65|7.94|7.51|7.9|369200|7.9
1509456600|2017-10-31 13:30:00|8|8.04|7.7|7.85|170100|7.85
1509543000|2017-11-01 13:30:00|7.91|7.95|7.5|7.51|213800|7.51
1509629400|2017-11-02 13:30:00|7.51|7.98|7.35|7.86|271800|7.86
1509715800|2017-11-03 13:30:00|7.95|8.747|7.9|8.17|384300|8.17
1509978600|2017-11-06 14:30:00|8.29|8.89|8.29|8.44|343500|8.44
1510065000|2017-11-07 14:30:00|8.44|8.57|8.08|8.17|267500|8.17
1510151400|2017-11-08 14:30:00|8.16|8.29|8.07|8.18|160500|8.18
1510237800|2017-11-09 14:30:00|8.26|8.28|7.86|8.08|191700|8.08
1510324200|2017-11-10 14:30:00|8.15|8.35|7.93|8.1|148300|8.1
1510583400|2017-11-13 14:30:00|8.1|8.1|7.75|7.8|162900|7.8
1510669800|2017-11-14 14:30:00|7.8|7.849|7.3|7.59|382900|7.59
1510756200|2017-11-15 14:30:00|7.54|8.14|7.361|7.95|242300|7.95
1510842600|2017-11-16 14:30:00|7.99|8.14|7.95|8.02|168500|8.02
1510929000|2017-11-17 14:30:00|8|8.01|7.58|7.88|129600|7.88
1511188200|2017-11-20 14:30:00|7.91|7.95|7.73|7.85|154200|7.85
1511274600|2017-11-21 14:30:00|7.88|7.96|7.76|7.885|145800|7.885
1511361000|2017-11-22 14:30:00|7.92|8.16|7.79|8.11|135900|8.11
1511533800|2017-11-24 14:30:00|8.19|8.71|8.12|8.24|169500|8.24
1511793000|2017-11-27 14:30:00|8.27|8.66|8.001|8.17|182300|8.17
1511879400|2017-11-28 14:30:00|8.18|8.3|7.955|8.23|98900|8.23
1511965800|2017-11-29 14:30:00|8.29|8.34|7.75|7.82|201300|7.82
1512052200|2017-11-30 14:30:00|7.86|8.45|7.77|8.28|678700|8.28
1512138600|2017-12-01 14:30:00|8.21|8.34|7.83|8.1|283600|8.1
1512397800|2017-12-04 14:30:00|8.23|8.23|7.878|7.93|147000|7.93
1512484200|2017-12-05 14:30:00|7.96|8.07|7.75|7.8|132900|7.8
1512570600|2017-12-06 14:30:00|7.8|7.98|7.651|7.82|233100|7.82
1512657000|2017-12-07 14:30:00|7.87|8.06|7.73|7.98|215100|7.98
1512743400|2017-12-08 14:30:00|8.05|8.38|7.98|8.375|268600|8.375
1513002600|2017-12-11 14:30:00|8.45|8.66|7.83|7.92|477900|7.92
1513089000|2017-12-12 14:30:00|8.02|8.02|7.76|7.86|230400|7.86
1513175400|2017-12-13 14:30:00|7.79|7.79|7.31|7.45|359500|7.45
1513261800|2017-12-14 14:30:00|7.48|7.505|7.21|7.37|289000|7.37
1513348200|2017-12-15 14:30:00|7.45|7.475|7.14|7.37|1208800|7.37
1513607400|2017-12-18 14:30:00|7.41|7.45|7.14|7.17|164000|7.17
1513693800|2017-12-19 14:30:00|7.19|7.35|7.08|7.08|138000|7.08
1513780200|2017-12-20 14:30:00|7.15|7.2|7.03|7.1|146900|7.1
1513866600|2017-12-21 14:30:00|7.14|7.214|6.98|7.06|154900|7.06
1513953000|2017-12-22 14:30:00|7|7.061|6.8|7|187500|7
1514298600|2017-12-26 14:30:00|7.05|7.05|6.71|6.76|198700|6.76
1514385000|2017-12-27 14:30:00|6.7|6.82|6.63|6.8|151100|6.8
1514471400|2017-12-28 14:30:00|6.75|6.81|6.681|6.78|108000|6.78
1514557800|2017-12-29 14:30:00|6.82|7.06|6.6|6.68|430300|6.68
1514903400|2018-01-02 14:30:00|6.69|7.28|6.66|7.1|183400|7.1
1514989800|2018-01-03 14:30:00|7.1|7.63|7.1|7.57|397200|7.57
1515076200|2018-01-04 14:30:00|7.57|7.65|7.29|7.52|146200|7.52
1515162600|2018-01-05 14:30:00|7.55|7.86|7.55|7.71|121000|7.71
1515421800|2018-01-08 14:30:00|7.82|8.13|7.82|7.98|385700|7.98
1515508200|2018-01-09 14:30:00|8|8.052|7.65|7.84|175600|7.84
1515594600|2018-01-10 14:30:00|7.78|7.88|7.52|7.86|123700|7.86
1515681000|2018-01-11 14:30:00|7.85|7.93|7.64|7.81|206100|7.81
1515767400|2018-01-12 14:30:00|7.84|7.93|7.6|7.81|174500|7.81
1516113000|2018-01-16 14:30:00|7.77|7.87|7.44|7.51|364600|7.51
1516199400|2018-01-17 14:30:00|8.15|8.8|7.68|7.89|1216200|7.89
1516285800|2018-01-18 14:30:00|7.84|7.84|7.561|7.64|347200|7.64
1516372200|2018-01-19 14:30:00|7.68|8.15|7.461|8.09|415000|8.09
1516631400|2018-01-22 14:30:00|8.48|9.11|8.21|8.5|3052900|8.5
1516717800|2018-01-23 14:30:00|8.55|9.5|8.505|9.43|1770800|9.43
1516804200|2018-01-24 14:30:00|9.66|9.66|8.83|9|579000|9
1516890600|2018-01-25 14:30:00|9.08|9.3|8.9|9.13|462900|9.13
1516977000|2018-01-26 14:30:00|9.1|9.705|8.99|9.08|708900|9.08
1517236200|2018-01-29 14:30:00|9|9.285|9|9.05|437900|9.05
1517322600|2018-01-30 14:30:00|9.08|9.2|8.714|8.86|463400|8.86
1517409000|2018-01-31 14:30:00|8.86|8.94|8.44|8.63|397900|8.63
1517495400|2018-02-01 14:30:00|8.57|8.9|8.54|8.75|258900|8.75
1517581800|2018-02-02 14:30:00|8.64|8.77|8.35|8.52|348700|8.52
1517841000|2018-02-05 14:30:00|8.39|8.63|8.211|8.32|267100|8.32
1517927400|2018-02-06 14:30:00|7.95|8.5|7.881|8.47|302600|8.47
1518013800|2018-02-07 14:30:00|8.5|9.12|8.43|8.9|411300|8.9
1518100200|2018-02-08 14:30:00|8.95|9.13|8.35|8.36|389800|8.36
1518186600|2018-02-09 14:30:00|8.41|8.45|7.59|7.94|821300|7.94
1518445800|2018-02-12 14:30:00|8.03|8.18|7.85|7.96|195000|7.96
1518532200|2018-02-13 14:30:00|7.94|8.05|7.81|7.98|213000|7.98
1518618600|2018-02-14 14:30:00|7.9|8.42|7.72|8.23|354200|8.23
1518705000|2018-02-15 14:30:00|8.27|8.71|8.07|8.51|410800|8.51
1518791400|2018-02-16 14:30:00|8.54|8.79|8.33|8.62|301000|8.62
1519137000|2018-02-20 14:30:00|8.46|8.7|8.15|8.22|357300|8.22
1519223400|2018-02-21 14:30:00|8.24|8.32|7.78|7.83|455900|7.83
1519309800|2018-02-22 14:30:00|7.89|8.2|7.52|7.65|333100|7.65
1519396200|2018-02-23 14:30:00|7.69|8.034|7.52|7.88|297000|7.88
1519655400|2018-02-26 14:30:00|7.92|7.98|7.73|7.82|113100|7.82
1519741800|2018-02-27 14:30:00|7.81|7.85|7.6|7.69|86000|7.69
1519828200|2018-02-28 14:30:00|7.8|7.8|7.615|7.63|163900|7.63
1519914600|2018-03-01 14:30:00|7.6|8.275|7.58|8.04|1020500|8.04
1520001000|2018-03-02 14:30:00|7.88|8.112|7.655|8.02|392500|8.02
1520260200|2018-03-05 14:30:00|7.98|8.13|7.86|7.9|311100|7.9
1520346600|2018-03-06 14:30:00|7.95|8.05|7.9|7.91|304500|7.91
1520433000|2018-03-07 14:30:00|7.86|8.04|7.55|8|670000|8
1520519400|2018-03-08 14:30:00|8.04|8.619|8.03|8.41|675900|8.41
1520605800|2018-03-09 14:30:00|8.45|9.39|8.4|9.09|775400|9.09
1520861400|2018-03-12 13:30:00|9.16|9.3|8.95|9.06|365800|9.06
1520947800|2018-03-13 13:30:00|9.06|9.06|8.67|8.74|338900|8.74
1521034200|2018-03-14 13:30:00|8.79|9.475|8.71|9.21|623300|9.21
1521120600|2018-03-15 13:30:00|9.71|13.41|9.5|10.94|5939700|10.94
1521207000|2018-03-16 13:30:00|11.1|11.549|10.51|11.06|1376600|11.06
1521466200|2018-03-19 13:30:00|11.2|11.473|10.64|11.06|862500|11.06
1521552600|2018-03-20 13:30:00|10.91|11.07|9.8|10.36|1474400|10.36
1521639000|2018-03-21 13:30:00|10.23|11.74|9.95|11.4|832300|11.4
1521725400|2018-03-22 13:30:00|11.22|11.88|10.93|11.47|813100|11.47
1521811800|2018-03-23 13:30:00|11.57|12.21|11.4|11.5|591500|11.5
1522071000|2018-03-26 13:30:00|12.06|12.299|11.1|11.56|789300|11.56
1522157400|2018-03-27 13:30:00|11.74|12.07|11.08|11.16|1524200|11.16
1522243800|2018-03-28 13:30:00|11.04|11.05|9.9|10.47|842500|10.47
1522330200|2018-03-29 13:30:00|10.6|11.628|10.54|11.23|684700|11.23
1522675800|2018-04-02 13:30:00|11.25|11.789|10.92|11.05|611800|11.05
1522762200|2018-04-03 13:30:00|11.1|11.3|10.42|10.84|698300|10.84
1522848600|2018-04-04 13:30:00|10.61|11.52|10.61|11.23|404400|11.23
1522935000|2018-04-05 13:30:00|11.29|11.507|10.6|10.84|529000|10.84
1523021400|2018-04-06 13:30:00|10.74|11.36|10.2|10.42|607300|10.42
1523280600|2018-04-09 13:30:00|10.55|10.7|10.27|10.47|475400|10.47
1523367000|2018-04-10 13:30:00|10.6|11.13|10.5|11.05|419300|11.05
1523453400|2018-04-11 13:30:00|10.96|12.05|10.8|11.57|603000|11.57
1523539800|2018-04-12 13:30:00|11.59|12.8|11.59|12.47|963900|12.47
1523626200|2018-04-13 13:30:00|12.61|12.61|11.81|12.45|504100|12.45
1523885400|2018-04-16 13:30:00|12.45|12.55|12.08|12.36|484300|12.36
1523971800|2018-04-17 13:30:00|12.42|12.48|12.02|12.34|320100|12.34
1524058200|2018-04-18 13:30:00|12.4|13.1|12.11|12.39|664600|12.39
1524144600|2018-04-19 13:30:00|12.45|12.97|12.03|12.11|413500|12.11
1524231000|2018-04-20 13:30:00|12.12|12.66|11.87|12.44|527600|12.44
1524490200|2018-04-23 13:30:00|12.5|12.59|12.05|12.29|234100|12.29
1524576600|2018-04-24 13:30:00|12.29|12.59|12.12|12.22|249800|12.22
1524663000|2018-04-25 13:30:00|12.27|12.78|12.05|12.52|311500|12.52
1524749400|2018-04-26 13:30:00|12.64|13.695|12.594|13.1|407800|13.1
1524835800|2018-04-27 13:30:00|13.09|13.289|12.86|13.08|201300|13.08
1525095000|2018-04-30 13:30:00|13.11|13.19|12.67|12.71|172300|12.71
1525181400|2018-05-01 13:30:00|12.82|13.1|12.428|13.04|362500|13.04
1525267800|2018-05-02 13:30:00|13.04|13.32|12.885|13.1|340800|13.1
1525354200|2018-05-03 13:30:00|13.06|13.65|12.93|13.11|390500|13.11
1525440600|2018-05-04 13:30:00|13.11|13.369|12.96|12.98|282700|12.98
1525699800|2018-05-07 13:30:00|12.98|13.72|12.98|13.31|334200|13.31
1525786200|2018-05-08 13:30:00|13.4|13.61|12.65|12.84|390300|12.84
1525872600|2018-05-09 13:30:00|12.96|14.2|12.66|13.74|777300|13.74
1525959000|2018-05-10 13:30:00|14.04|14.625|13.01|13.18|701200|13.18
1526045400|2018-05-11 13:30:00|13.11|13.35|12.82|13.15|410400|13.15
1526304600|2018-05-14 13:30:00|13.4|13.52|12.53|12.77|388900|12.77
1526391000|2018-05-15 13:30:00|13.09|13.14|12.3|12.81|509200|12.81
1526477400|2018-05-16 13:30:00|12.74|12.95|12.23|12.31|498900|12.31
1526563800|2018-05-17 13:30:00|12.11|12.459|11.9|12.02|396700|12.02
1526650200|2018-05-18 13:30:00|11.9|12.5|11.85|12.15|343400|12.15
1526909400|2018-05-21 13:30:00|12.1|12.41|12.1|12.19|300600|12.19
1526995800|2018-05-22 13:30:00|12.23|12.859|12.11|12.45|247900|12.45
1527082200|2018-05-23 13:30:00|12.32|13.22|12.32|13.2|379700|13.2
1527168600|2018-05-24 13:30:00|13.13|13.43|12.95|13.25|269100|13.25
1527255000|2018-05-25 13:30:00|13.17|13.36|13.02|13.31|189100|13.31
1527600600|2018-05-29 13:30:00|13.2|13.494|13.03|13.25|271300|13.25
1527687000|2018-05-30 13:30:00|13.25|13.66|12.9|13.15|388100|13.15
1527773400|2018-05-31 13:30:00|13.15|13.32|13.06|13.24|198500|13.24
1527859800|2018-06-01 13:30:00|13.27|13.54|13.25|13.44|343200|13.44
1528119000|2018-06-04 13:30:00|13.54|13.716|12.17|12.89|1489600|12.89
1528205400|2018-06-05 13:30:00|12.7|12.84|12.44|12.59|603800|12.59
1528291800|2018-06-06 13:30:00|12.54|13.5|12.51|12.83|561700|12.83
1528378200|2018-06-07 13:30:00|12.93|12.93|12.43|12.61|253500|12.61
1528464600|2018-06-08 13:30:00|12.55|12.8|12.38|12.69|293900|12.69
1528723800|2018-06-11 13:30:00|12.89|12.93|12.325|12.38|363400|12.38
1528810200|2018-06-12 13:30:00|12.36|12.735|12.2|12.28|359600|12.28
1528896600|2018-06-13 13:30:00|12.36|12.48|11.721|12.38|321000|12.38
1528983000|2018-06-14 13:30:00|12.38|12.39|11.99|12.25|341800|12.25
1529069400|2018-06-15 13:30:00|12.28|12.72|12.16|12.51|563800|12.51
1529328600|2018-06-18 13:30:00|12.44|12.56|12.18|12.38|233800|12.38
1529415000|2018-06-19 13:30:00|12.18|12.22|11.73|11.74|561400|11.74
1529501400|2018-06-20 13:30:00|11.85|12.91|11.82|12.9|949600|12.9
1529587800|2018-06-21 13:30:00|12.9|13.35|12.7|13.08|450600|13.08
1529674200|2018-06-22 13:30:00|13.08|13.08|12.56|13|361300|13
1529933400|2018-06-25 13:30:00|12.95|13.22|12.73|12.89|303000|12.89
1530019800|2018-06-26 13:30:00|12.86|12.94|12.07|12.61|359100|12.61
1530106200|2018-06-27 13:30:00|12.66|12.861|12.12|12.19|305200|12.19
1530192600|2018-06-28 13:30:00|12.2|12.23|11.91|11.99|282400|11.99
1530279000|2018-06-29 13:30:00|12.07|12.15|11.79|11.87|249200|11.87
1530538200|2018-07-02 13:30:00|11.73|11.95|11.51|11.79|321900|11.79
1530624600|2018-07-03 13:30:00|11.81|12|11.69|11.74|130500|11.74
1530797400|2018-07-05 13:30:00|11.78|11.78|11.45|11.58|165300|11.58
1530883800|2018-07-06 13:30:00|11.56|11.785|11.41|11.47|222600|11.47
1531143000|2018-07-09 13:30:00|11.42|11.5|11.05|11.19|679100|11.19
1531229400|2018-07-10 13:30:00|11.23|11.369|11.03|11.2|292200|11.2
1531315800|2018-07-11 13:30:00|11.08|11.2|10.88|10.91|237700|10.91
1531402200|2018-07-12 13:30:00|11.08|11.14|10.95|11.08|198500|11.08
1531488600|2018-07-13 13:30:00|11.11|11.41|10.62|11.34|564800|11.34
1531747800|2018-07-16 13:30:00|11.34|11.34|10.831|10.96|201400|10.96
1531834200|2018-07-17 13:30:00|10.95|11.64|10.68|11.41|696900|11.41
1531920600|2018-07-18 13:30:00|11.55|11.86|10.72|11.1|433700|11.1
1532007000|2018-07-19 13:30:00|11.08|11.28|10.903|10.98|336500|10.98
1532093400|2018-07-20 13:30:00|10.93|10.955|10.36|10.44|532600|10.44
1532352600|2018-07-23 13:30:00|10.38|10.68|9.91|10.35|683400|10.35
1532439000|2018-07-24 13:30:00|10.35|10.4|9.86|10.08|604800|10.08
1532525400|2018-07-25 13:30:00|10.09|10.69|9.84|10.04|439300|10.04
1532611800|2018-07-26 13:30:00|9.99|10.35|9.78|10.19|278900|10.19
1532698200|2018-07-27 13:30:00|10.15|10.15|9.753|9.94|252700|9.94
1532957400|2018-07-30 13:30:00|9.91|9.91|9.39|9.43|375700|9.43
1533043800|2018-07-31 13:30:00|9.4|9.96|9.4|9.78|310100|9.78
1533130200|2018-08-01 13:30:00|9.75|10.09|9.62|9.68|232600|9.68
1533216600|2018-08-02 13:30:00|9.67|9.999|8.96|9.79|1030300|9.79
1533303000|2018-08-03 13:30:00|9.99|9.99|8.81|8.84|958100|8.84
1533562200|2018-08-06 13:30:00|8.84|9.07|8.3|8.77|464500|8.77
1533648600|2018-08-07 13:30:00|8.81|9.02|8.67|8.88|396100|8.88
1533735000|2018-08-08 13:30:00|8.88|9.16|8.58|8.78|386600|8.78
1533821400|2018-08-09 13:30:00|8.78|9.02|8.66|8.95|232800|8.95
1533907800|2018-08-10 13:30:00|8.96|9|8.76|8.78|150700|8.78
1534167000|2018-08-13 13:30:00|8.78|8.78|8.524|8.63|220700|8.63
1534253400|2018-08-14 13:30:00|8.6|8.732|8.38|8.43|244400|8.43
1534339800|2018-08-15 13:30:00|8.48|8.67|8.26|8.62|310600|8.62
1534426200|2018-08-16 13:30:00|8.69|8.92|8.44|8.75|222000|8.75
1534512600|2018-08-17 13:30:00|8.79|8.79|8.45|8.48|287800|8.48
1534771800|2018-08-20 13:30:00|8.56|8.65|8.21|8.27|184500|8.27
1534858200|2018-08-21 13:30:00|8.25|8.52|8.25|8.47|288000|8.47
1534944600|2018-08-22 13:30:00|8.51|9.1|8.47|9.01|411300|9.01
1535031000|2018-08-23 13:30:00|9.04|9.55|8.9|9.23|705100|9.23
1535117400|2018-08-24 13:30:00|9.2|10.57|9.1|10.25|1516900|10.25
1535376600|2018-08-27 13:30:00|10.25|10.88|10.25|10.47|416700|10.47
1535463000|2018-08-28 13:30:00|10.47|10.59|10.26|10.46|158800|10.46
1535549400|2018-08-29 13:30:00|10.41|10.45|9.964|10.3|247500|10.3
1535635800|2018-08-30 13:30:00|10.35|11.02|10.09|10.82|444800|10.82
1535722200|2018-08-31 13:30:00|10.85|11.6|10.69|11.52|428100|11.52
1536067800|2018-09-04 13:30:00|11.49|11.54|10.45|10.94|511200|10.94
1536154200|2018-09-05 13:30:00|11.24|11.66|10.615|10.86|933000|10.86
1536240600|2018-09-06 13:30:00|10.89|11.59|10.72|11.08|543500|11.08
1536327000|2018-09-07 13:30:00|11|11|10.43|10.58|313200|10.58
1536586200|2018-09-10 13:30:00|10.9|10.93|10|10.86|451800|10.86
1536672600|2018-09-11 13:30:00|11.05|11.3|10.68|11.15|355400|11.15
1536759000|2018-09-12 13:30:00|11.08|11.25|10.98|11.19|310500|11.19
1536845400|2018-09-13 13:30:00|11.15|11.21|10.82|11.02|385000|11.02
1536931800|2018-09-14 13:30:00|11.01|11.4|10.95|11.07|407600|11.07
1537191000|2018-09-17 13:30:00|11.11|11.16|10.662|10.71|292300|10.71
1537277400|2018-09-18 13:30:00|10.97|11.6|10.74|11.48|407300|11.48
1537363800|2018-09-19 13:30:00|11.48|11.915|11.427|11.83|701100|11.83
1537450200|2018-09-20 13:30:00|11.79|12.01|11.668|11.97|308800|11.97
1537536600|2018-09-21 13:30:00|11.95|12.06|11.64|11.71|272200|11.71
1537795800|2018-09-24 13:30:00|11.75|12.08|11.63|11.89|246700|11.89
1537882200|2018-09-25 13:30:00|11.87|12.25|11.76|11.94|229200|11.94
1537968600|2018-09-26 13:30:00|11.95|12.23|11.66|12.22|520600|12.22
1538055000|2018-09-27 13:30:00|12.25|13.41|12.25|13.2|667100|13.2
1538141400|2018-09-28 13:30:00|12.86|13.82|12.86|13.56|509100|13.56
1538400600|2018-10-01 13:30:00|13.66|14.24|13.49|13.94|478900|13.94
1538487000|2018-10-02 13:30:00|13.91|14.04|13.35|13.49|414500|13.49
1538573400|2018-10-03 13:30:00|13.35|14.25|13.35|14.04|522400|14.04
1538659800|2018-10-04 13:30:00|13.95|14.25|13.77|14.16|354900|14.16
1538746200|2018-10-05 13:30:00|13.95|14.54|13.65|13.9|347800|13.9
1539005400|2018-10-08 13:30:00|13.89|13.982|12.94|13.2|339500|13.2
1539091800|2018-10-09 13:30:00|13.06|13.52|11.85|13.34|719600|13.34
1539178200|2018-10-10 13:30:00|13.21|13.62|12.45|12.46|564900|12.46
1539264600|2018-10-11 13:30:00|12.49|13.135|12.16|12.61|615500|12.61
1539351000|2018-10-12 13:30:00|12.88|13.099|12.23|12.41|466900|12.41
1539610200|2018-10-15 13:30:00|12.3|12.38|11.78|12.14|469700|12.14
1539696600|2018-10-16 13:30:00|12.2|12.36|11.82|11.85|264900|11.85
1539783000|2018-10-17 13:30:00|11.85|11.85|10.88|11.54|591400|11.54
1539869400|2018-10-18 13:30:00|11.4|11.5|10.57|10.88|782400|10.88
1539955800|2018-10-19 13:30:00|11|11.07|10.3|10.76|594800|10.76
1540215000|2018-10-22 13:30:00|7.45|10.11|7.4|7.55|3260300|7.55
1540301400|2018-10-23 13:30:00|7.55|7.8|6.72|7.03|2135900|7.03
1540387800|2018-10-24 13:30:00|7.07|7.46|6.42|6.485|1043000|6.485
1540474200|2018-10-25 13:30:00|6.62|6.85|6.49|6.54|583800|6.54
1540560600|2018-10-26 13:30:00|6.62|6.74|5.93|6.23|717500|6.23
1540819800|2018-10-29 13:30:00|6.03|6.44|5.76|5.94|501600|5.94
1540906200|2018-10-30 13:30:00|5.89|6.07|5.73|6|382300|6
1540992600|2018-10-31 13:30:00|6.03|6.255|5.97|6.2|303700|6.2
1541079000|2018-11-01 13:30:00|6.2|6.94|6.16|6.86|646500|6.86
1541165400|2018-11-02 13:30:00|6.94|7.13|6.721|7.09|332000|7.09
1541428200|2018-11-05 14:30:00|7.16|7.3|6.941|7.13|402700|7.13
1541514600|2018-11-06 14:30:00|7.86|8.04|6.305|6.53|1125200|6.53
1541601000|2018-11-07 14:30:00|6.6|7.26|6.52|6.65|681500|6.65
1541687400|2018-11-08 14:30:00|6.69|6.9|6.5|6.66|320800|6.66
1541773800|2018-11-09 14:30:00|6.57|6.771|6.02|6.18|682900|6.18
1542033000|2018-11-12 14:30:00|6.17|6.48|6.08|6.32|472000|6.32
1542119400|2018-11-13 14:30:00|6.33|6.57|6|6|487600|6
1542205800|2018-11-14 14:30:00|6.02|6.13|5.5|5.65|549400|5.65
1542292200|2018-11-15 14:30:00|5.55|5.86|5.35|5.5|490600|5.5
1542378600|2018-11-16 14:30:00|5.48|5.56|5.205|5.43|618000|5.43
1542637800|2018-11-19 14:30:00|5.4|5.705|5.12|5.65|554000|5.65
1542724200|2018-11-20 14:30:00|5.55|5.87|5.402|5.48|589100|5.48
1542810600|2018-11-21 14:30:00|5.5|5.79|5.24|5.44|306600|5.44
1542983400|2018-11-23 14:30:00|5.43|5.72|5.43|5.69|206100|5.69
1543242600|2018-11-26 14:30:00|5.74|5.74|5.26|5.29|358200|5.29
1543329000|2018-11-27 14:30:00|5.29|5.29|5.03|5.11|524300|5.11
1543415400|2018-11-28 14:30:00|5.1|5.18|4.91|5.15|1017500|5.15
1543501800|2018-11-29 14:30:00|5.17|6.01|5.15|5.95|844200|5.95
1543588200|2018-11-30 14:30:00|5.89|6.21|5.62|6.16|687100|6.16
1543847400|2018-12-03 14:30:00|6.23|6.55|6.17|6.25|858600|6.25
1543933800|2018-12-04 14:30:00|6.23|6.42|5.63|5.96|834800|5.96
1544106600|2018-12-06 14:30:00|5.83|6.01|5.59|5.75|675300|5.75
1544193000|2018-12-07 14:30:00|5.74|5.89|5.5|5.72|376000|5.72
1544452200|2018-12-10 14:30:00|5.71|5.91|5.62|5.87|245200|5.87
1544538600|2018-12-11 14:30:00|5.91|6.038|5.58|5.75|385000|5.75
1544625000|2018-12-12 14:30:00|5.55|5.59|4.82|5.25|1730600|5.25
1544711400|2018-12-13 14:30:00|5.29|5.362|5.17|5.36|403100|5.36
1544797800|2018-12-14 14:30:00|5.27|5.385|5.1|5.16|372000|5.16
1545057000|2018-12-17 14:30:00|5.12|5.12|4.09|4.4|1692300|4.4
1545143400|2018-12-18 14:30:00|4.43|4.61|4.18|4.3|850100|4.3
1545229800|2018-12-19 14:30:00|4.31|4.52|4.06|4.11|611900|4.11
1545316200|2018-12-20 14:30:00|4.19|4.23|3.89|3.98|919400|3.98
1545402600|2018-12-21 14:30:00|3.97|4.04|3.64|3.76|682400|3.76
1545661800|2018-12-24 14:30:00|3.68|4.38|3.6|4.38|592100|4.38
1545834600|2018-12-26 14:30:00|4.37|4.578|4.05|4.49|926000|4.49
1545921000|2018-12-27 14:30:00|4.41|4.86|4.29|4.85|1017900|4.85
1546007400|2018-12-28 14:30:00|4.81|5.16|4.5|5.15|1265400|5.15
1546266600|2018-12-31 14:30:00|5.08|5.79|5.025|5.75|697000|5.75
1546439400|2019-01-02 14:30:00|5.63|5.7|5.31|5.54|414400|5.54
1546525800|2019-01-03 14:30:00|5.45|5.66|5.19|5.34|399800|5.34
1546612200|2019-01-04 14:30:00|5.43|6.02|5.42|5.72|943900|5.72
1546871400|2019-01-07 14:30:00|5.79|6.17|5.69|6.06|288700|6.06
1546957800|2019-01-08 14:30:00|6.22|6.31|5.69|5.8|371100|5.8
1547044200|2019-01-09 14:30:00|5.8|5.88|5.71|5.83|197500|5.83
1547130600|2019-01-10 14:30:00|5.81|5.95|5.6|5.84|186600|5.84
1547217000|2019-01-11 14:30:00|5.85|5.96|5.66|5.74|157200|5.74
1547476200|2019-01-14 14:30:00|5.7|5.7|5.21|5.39|335100|5.39
1547562600|2019-01-15 14:30:00|5.4|5.52|5.26|5.3|233100|5.3
1547649000|2019-01-16 14:30:00|5.32|5.97|5.16|5.31|168000|5.31
1547735400|2019-01-17 14:30:00|5.3|5.3|5.01|5.04|168300|5.04
1547821800|2019-01-18 14:30:00|5.04|5.085|4.73|4.86|434200|4.86
1548167400|2019-01-22 14:30:00|4.86|4.87|4.49|4.53|466100|4.53
1548253800|2019-01-23 14:30:00|4.48|4.739|4.41|4.47|260300|4.47
1548340200|2019-01-24 14:30:00|4.5|4.73|4.36|4.49|217800|4.49
1548426600|2019-01-25 14:30:00|4.49|4.77|4.489|4.69|100300|4.69
1548685800|2019-01-28 14:30:00|4.67|4.69|4.4|4.5|260000|4.5
1548772200|2019-01-29 14:30:00|4.52|4.793|4.5|4.6|172400|4.6
1548858600|2019-01-30 14:30:00|4.67|4.76|4.48|4.66|210800|4.66
1548945000|2019-01-31 14:30:00|4.68|5|4.68|4.87|253500|4.87
1549031400|2019-02-01 14:30:00|4.9|5.29|4.826|5.06|253200|5.06
1549290600|2019-02-04 14:30:00|5.11|5.24|4.85|4.86|202900|4.86
1549377000|2019-02-05 14:30:00|4.89|4.95|4.65|4.68|210000|4.68
1549463400|2019-02-06 14:30:00|4.71|4.946|4.6|4.87|193600|4.87
1549549800|2019-02-07 14:30:00|4.82|4.89|4.53|4.65|282600|4.65
1549636200|2019-02-08 14:30:00|4.64|5|4.54|4.99|351500|4.99
1549895400|2019-02-11 14:30:00|5.05|5.18|4.92|5.15|165600|5.15
1549981800|2019-02-12 14:30:00|5.17|5.37|5.09|5.33|214800|5.33
1550068200|2019-02-13 14:30:00|5.37|5.43|4.8|4.82|330900|4.82
1550154600|2019-02-14 14:30:00|4.82|4.98|4.75|4.84|251800|4.84
1550241000|2019-02-15 14:30:00|4.84|4.96|4.65|4.94|223900|4.94
1550586600|2019-02-19 14:30:00|4.92|4.97|4.68|4.71|176900|4.71
1550673000|2019-02-20 14:30:00|4.72|4.79|4.625|4.71|194400|4.71
1550759400|2019-02-21 14:30:00|4.71|4.71|4.55|4.66|187500|4.66
1550845800|2019-02-22 14:30:00|4.64|4.82|4.48|4.57|311000|4.57
1551105000|2019-02-25 14:30:00|4.65|4.94|4.482|4.81|380000|4.81
1551191400|2019-02-26 14:30:00|4.81|5.06|4.75|4.86|187700|4.86
1551277800|2019-02-27 14:30:00|4.9|5.15|4.54|4.64|284500|4.64
1551364200|2019-02-28 14:30:00|4.7|4.745|4.33|4.39|472800|4.39
1551450600|2019-03-01 14:30:00|4.42|4.68|4.35|4.57|230200|4.57
1551709800|2019-03-04 14:30:00|4.6|4.607|4.24|4.27|431400|4.27
1551796200|2019-03-05 14:30:00|4.3|4.59|4.139|4.39|490300|4.39
1551882600|2019-03-06 14:30:00|4.38|4.392|4|4.01|319800|4.01
1551969000|2019-03-07 14:30:00|4.07|4.2|3.91|4.13|393400|4.13
1552055400|2019-03-08 14:30:00|4.07|4.2|3.7|3.72|502800|3.72
1552311000|2019-03-11 13:30:00|3.8|3.91|3.79|3.9|225000|3.9
1552397400|2019-03-12 13:30:00|3.91|4.1|3.88|4.03|165500|4.03
1552483800|2019-03-13 13:30:00|4.06|4.13|3.9|3.93|151100|3.93
1552570200|2019-03-14 13:30:00|3.94|4.04|3.825|3.93|327300|3.93
1552656600|2019-03-15 13:30:00|3.94|4.08|3.86|3.97|252100|3.97
1552915800|2019-03-18 13:30:00|3.96|4.137|3.87|3.88|206500|3.88
1553002200|2019-03-19 13:30:00|3.91|3.94|3.82|3.84|149600|3.84
1553088600|2019-03-20 13:30:00|3.83|3.91|3.76|3.89|288500|3.89
1553175000|2019-03-21 13:30:00|3.84|3.89|3.74|3.83|256300|3.83
1553261400|2019-03-22 13:30:00|3.83|3.83|3.6|3.63|235800|3.63
1553520600|2019-03-25 13:30:00|3.61|3.85|3.55|3.75|249800|3.75
1553607000|2019-03-26 13:30:00|3.77|3.99|3.7|3.88|178000|3.88
1553693400|2019-03-27 13:30:00|3.9|4.03|3.74|3.98|390200|3.98
1553779800|2019-03-28 13:30:00|3.92|4.15|3.87|4.08|195400|4.08
1553866200|2019-03-29 13:30:00|4.13|4.36|4.04|4.3|275100|4.3
1554125400|2019-04-01 13:30:00|4.4|4.45|4.25|4.34|346200|4.34
1554211800|2019-04-02 13:30:00|4.48|4.72|4.26|4.7|239300|4.7
1554298200|2019-04-03 13:30:00|4.84|5.5|4.775|5.41|846000|5.41
1554384600|2019-04-04 13:30:00|5.3|5.35|4.75|4.96|424000|4.96
1554471000|2019-04-05 13:30:00|4.99|5.17|4.94|5.09|130100|5.09
1554730200|2019-04-08 13:30:00|5.08|5.18|4.8|4.97|177000|4.97
1554816600|2019-04-09 13:30:00|4.99|4.99|4.56|4.57|202000|4.57
1554903000|2019-04-10 13:30:00|4.61|4.79|4.47|4.56|180300|4.56
1554989400|2019-04-11 13:30:00|4.59|4.72|4.3|4.38|237100|4.38
1555075800|2019-04-12 13:30:00|4.45|4.51|4.27|4.31|106800|4.31
1555335000|2019-04-15 13:30:00|4.35|4.389|4.21|4.27|95100|4.27
1555421400|2019-04-16 13:30:00|4.3|4.34|4.22|4.24|92400|4.24
1555507800|2019-04-17 13:30:00|4.28|4.34|4|4.29|261900|4.29
1555594200|2019-04-18 13:30:00|4.31|4.34|3.92|4.12|302100|4.12
1555939800|2019-04-22 13:30:00|4.19|4.19|3.96|4.07|234700|4.07
1556026200|2019-04-23 13:30:00|4.05|4.4|4.05|4.4|171400|4.4
1556112600|2019-04-24 13:30:00|4.4|4.4|4.15|4.23|189300|4.23
1556199000|2019-04-25 13:30:00|4.24|4.79|4.1|4.66|417700|4.66
1556285400|2019-04-26 13:30:00|4.63|4.87|4.47|4.83|355200|4.83
1556544600|2019-04-29 13:30:00|4.75|4.87|4.535|4.67|238400|4.67
1556631000|2019-04-30 13:30:00|4.65|4.92|4.65|4.8|499600|4.8
1556717400|2019-05-01 13:30:00|4.81|5.07|4.72|4.81|273000|4.81
1556803800|2019-05-02 13:30:00|4.78|4.96|4.57|4.8|437000|4.8
1556890200|2019-05-03 13:30:00|4.65|4.89|4.57|4.64|784200|4.64
1557149400|2019-05-06 13:30:00|4.89|5.1|4.18|4.37|1530600|4.37
1557235800|2019-05-07 13:30:00|4.18|4.65|4.06|4.32|787700|4.32
1557322200|2019-05-08 13:30:00|4.26|4.43|4.15|4.32|319300|4.32
1557408600|2019-05-09 13:30:00|4.29|4.35|4.05|4.3|466100|4.3
1557495000|2019-05-10 13:30:00|4.25|4.4|4.12|4.22|460300|4.22
1557754200|2019-05-13 13:30:00|4.16|4.2|3.9|3.92|283400|3.92
1557840600|2019-05-14 13:30:00|3.96|4.07|3.76|3.77|370300|3.77
1557927000|2019-05-15 13:30:00|3.8|3.97|3.69|3.87|522500|3.87
1558013400|2019-05-16 13:30:00|3.9|3.9|3.61|3.69|489800|3.69
1558099800|2019-05-17 13:30:00|3.7|3.75|3.62|3.67|200100|3.67
1558359000|2019-05-20 13:30:00|3.67|3.73|3.6|3.62|143300|3.62
1558445400|2019-05-21 13:30:00|3.63|4.06|3.62|3.92|294400|3.92
1558531800|2019-05-22 13:30:00|3.9|3.99|3.68|3.72|180900|3.72
1558618200|2019-05-23 13:30:00|3.68|3.75|3.51|3.63|353700|3.63
1558704600|2019-05-24 13:30:00|3.59|3.738|3.59|3.67|114200|3.67
1559050200|2019-05-28 13:30:00|3.65|3.78|3.5|3.52|270800|3.52
1559136600|2019-05-29 13:30:00|3.47|3.47|3.2|3.23|613400|3.23
1559223000|2019-05-30 13:30:00|3.3|3.48|3.24|3.4|295300|3.4
1559309400|2019-05-31 13:30:00|3.45|3.48|3.3|3.46|267900|3.46
1559568600|2019-06-03 13:30:00|3.49|3.49|3.3|3.49|184800|3.49
1559655000|2019-06-04 13:30:00|3.54|3.67|3.46|3.64|160000|3.64
1559741400|2019-06-05 13:30:00|3.68|3.82|3.582|3.8|199500|3.8
1559827800|2019-06-06 13:30:00|3.83|3.85|3.52|3.57|212900|3.57
1559914200|2019-06-07 13:30:00|3.6|3.63|3.5|3.56|166200|3.56
1560173400|2019-06-10 13:30:00|3.62|4.02|3.51|3.95|337800|3.95
1560259800|2019-06-11 13:30:00|4.01|4.01|3.53|3.63|313700|3.63
1560346200|2019-06-12 13:30:00|3.61|3.62|3.4|3.57|244900|3.57
1560432600|2019-06-13 13:30:00|3.58|3.7|3.46|3.7|139800|3.7
1560519000|2019-06-14 13:30:00|3.68|3.71|3.51|3.6|182100|3.6
1560778200|2019-06-17 13:30:00|3.64|3.79|3.51|3.66|253400|3.66
1560864600|2019-06-18 13:30:00|3.69|3.78|3.48|3.5|312500|3.5
1560951000|2019-06-19 13:30:00|3.5|3.57|3.45|3.46|208900|3.46
1561037400|2019-06-20 13:30:00|3.57|3.59|3.43|3.49|280700|3.49
1561123800|2019-06-21 13:30:00|3.51|3.7|3.44|3.66|154500|3.66
1561383000|2019-06-24 13:30:00|3.7|3.83|3.55|3.79|171000|3.79
1561469400|2019-06-25 13:30:00|3.81|4.01|3.76|3.98|271300|3.98
1561555800|2019-06-26 13:30:00|3.98|4.09|3.861|4.05|265000|4.05
1561642200|2019-06-27 13:30:00|4.06|4.14|3.91|3.99|174100|3.99
1561728600|2019-06-28 13:30:00|3.93|4.04|3.91|4.02|121700|4.02
1561987800|2019-07-01 13:30:00|4.09|4.1|3.6|3.65|281500|3.65
1562074200|2019-07-02 13:30:00|3.67|3.864|3.67|3.81|106300|3.81
1562160600|2019-07-03 13:30:00|3.8|3.83|3.7|3.79|69300|3.79
1562333400|2019-07-05 13:30:00|3.79|3.9|3.66|3.7|110500|3.7
1562592600|2019-07-08 13:30:00|3.65|3.76|3.47|3.52|136600|3.52
1562679000|2019-07-09 13:30:00|3.53|3.75|3.48|3.66|292100|3.66
1562765400|2019-07-10 13:30:00|3.64|3.69|3.42|3.53|172000|3.53
1562851800|2019-07-11 13:30:00|3.54|3.62|3.38|3.44|246200|3.44
1562938200|2019-07-12 13:30:00|3.48|3.5|3.38|3.45|96200|3.45
1563197400|2019-07-15 13:30:00|3.5|3.59|3.38|3.5|91000|3.5
1563283800|2019-07-16 13:30:00|3.47|3.59|3.44|3.49|106000|3.49
1563370200|2019-07-17 13:30:00|3.46|3.47|3.33|3.35|199800|3.35
1563456600|2019-07-18 13:30:00|3.39|3.45|3.35|3.44|142100|3.44
1563543000|2019-07-19 13:30:00|3.45|3.473|3.24|3.27|183300|3.27
1563802200|2019-07-22 13:30:00|3.31|3.84|3.2|3.65|541500|3.65
1563888600|2019-07-23 13:30:00|3.73|3.785|3.45|3.49|174900|3.49
1563975000|2019-07-24 13:30:00|3.49|3.49|3.3|3.31|226200|3.31
1564061400|2019-07-25 13:30:00|3.32|3.324|3|3.01|527800|3.01
1564147800|2019-07-26 13:30:00|3.01|3.2|2.94|3.18|239300|3.18
1564407000|2019-07-29 13:30:00|3.2|3.278|3.07|3.12|89600|3.12
1564493400|2019-07-30 13:30:00|3.13|3.33|3.04|3.28|167500|3.28
1564579800|2019-07-31 13:30:00|3.26|3.402|3.21|3.29|190700|3.29
1564666200|2019-08-01 13:30:00|3.49|3.49|2.85|2.95|481200|2.95
1564752600|2019-08-02 13:30:00|2.87|2.87|2.26|2.51|1834700|2.51
1565011800|2019-08-05 13:30:00|2.51|2.56|2.07|2.2|822400|2.2
1565098200|2019-08-06 13:30:00|2.25|2.32|1.9|2.105|775100|2.105
1565184600|2019-08-07 13:30:00|2.05|2.05|1.98|2.03|328100|2.03
1565271000|2019-08-08 13:30:00|2.02|2.1|1.97|1.98|384400|1.98
1565357400|2019-08-09 13:30:00|1.98|2|1.85|1.94|341000|1.94
1565616600|2019-08-12 13:30:00|1.9|1.96|1.61|1.71|536800|1.71
1565703000|2019-08-13 13:30:00|1.73|1.77|1.7|1.75|237500|1.75
1565789400|2019-08-14 13:30:00|1.7|1.72|1.51|1.52|359300|1.52
1565875800|2019-08-15 13:30:00|1.51|1.61|1.45|1.46|331200|1.46
1565962200|2019-08-16 13:30:00|1.45|1.78|1.44|1.63|322400|1.63
1566221400|2019-08-19 13:30:00|1.68|1.8|1.65|1.75|186300|1.75
1566307800|2019-08-20 13:30:00|1.75|1.815|1.62|1.62|159300|1.62
1566394200|2019-08-21 13:30:00|1.62|1.66|1.55|1.58|549700|1.58
1566480600|2019-08-22 13:30:00|1.6|1.69|1.44|1.44|279000|1.44
1566567000|2019-08-23 13:30:00|1.44|1.55|1.4|1.43|290900|1.43
1566826200|2019-08-26 13:30:00|1.47|1.6|1.41|1.43|177200|1.43
1566912600|2019-08-27 13:30:00|1.48|1.58|1.37|1.53|446200|1.53
1566999000|2019-08-28 13:30:00|1.54|1.67|1.52|1.6|179000|1.6
1567085400|2019-08-29 13:30:00|1.62|1.65|1.54|1.6|115100|1.6
1567171800|2019-08-30 13:30:00|1.61|1.68|1.53|1.61|270900|1.61
1567517400|2019-09-03 13:30:00|1.6|1.64|1.51|1.56|298700|1.56
1567603800|2019-09-04 13:30:00|1.59|1.66|1.55|1.65|395400|1.65
1567690200|2019-09-05 13:30:00|1.68|1.8|1.62|1.66|214100|1.66
1567776600|2019-09-06 13:30:00|1.65|1.68|1.54|1.57|402000|1.57
1568035800|2019-09-09 13:30:00|1.56|1.76|1.56|1.7|179700|1.7
1568122200|2019-09-10 13:30:00|1.71|2.14|1.71|2.11|626500|2.11
1568208600|2019-09-11 13:30:00|2.19|2.25|1.91|1.94|397600|1.94
1568295000|2019-09-12 13:30:00|1.92|1.95|1.82|1.93|152200|1.93
1568381400|2019-09-13 13:30:00|1.92|1.97|1.81|1.84|151200|1.84
1568640600|2019-09-16 13:30:00|1.84|1.86|1.75|1.8|132600|1.8
1568727000|2019-09-17 13:30:00|1.8|1.82|1.7|1.8|135700|1.8
1568813400|2019-09-18 13:30:00|1.77|1.783|1.71|1.75|95600|1.75
1568899800|2019-09-19 13:30:00|1.78|1.78|1.68|1.75|144900|1.75
1568986200|2019-09-20 13:30:00|1.77|1.78|1.69|1.77|187700|1.77
1569245400|2019-09-23 13:30:00|1.75|1.78|1.61|1.65|266500|1.65
1569331800|2019-09-24 13:30:00|1.65|1.651|1.53|1.59|103400|1.59
1569418200|2019-09-25 13:30:00|1.56|1.71|1.55|1.67|137400|1.67
1569504600|2019-09-26 13:30:00|1.67|1.72|1.56|1.56|468800|1.56
1569591000|2019-09-27 13:30:00|1.57|1.7|1.42|1.47|429100|1.47
1569850200|2019-09-30 13:30:00|1.5|1.57|1.45|1.51|206600|1.51
1569936600|2019-10-01 13:30:00|1.53|1.6|1.4|1.43|274500|1.43
1570023000|2019-10-02 13:30:00|1.4|1.454|1.32|1.4|150900|1.4
1570109400|2019-10-03 13:30:00|1.37|1.4|1.28|1.28|237800|1.28
1570195800|2019-10-04 13:30:00|1.26|1.295|1.2|1.22|211500|1.22
1570455000|2019-10-07 13:30:00|1.24|1.25|1.07|1.1|504100|1.1
1570541400|2019-10-08 13:30:00|1.06|1.12|0.96|1.01|1264600|1.01
1570627800|2019-10-09 13:30:00|1.05|1.14|1.01|1.08|355700|1.08
1570714200|2019-10-10 13:30:00|1.06|1.13|1.02|1.08|395800|1.08
1570800600|2019-10-11 13:30:00|1.09|1.17|1.06|1.06|1095900|1.06
1571059800|2019-10-14 13:30:00|1.06|1.11|1.02|1.02|261600|1.02
1571146200|2019-10-15 13:30:00|1.04|1.09|1|1.02|264300|1.02
1571232600|2019-10-16 13:30:00|1.03|1.05|0.98|1|202000|1
1571319000|2019-10-17 13:30:00|1.02|1.074|0.97|1|255800|1
1571405400|2019-10-18 13:30:00|1.07|1.1|0.95|0.969|1077000|0.969
1571664600|2019-10-21 13:30:00|0.995|1.02|0.968|0.99|156000|0.99
1571751000|2019-10-22 13:30:00|0.993|1.01|0.975|0.997|180200|0.997
1571837400|2019-10-23 13:30:00|0.997|1.01|0.975|0.994|107800|0.994
1571923800|2019-10-24 13:30:00|0.996|1|0.86|0.894|307800|0.894
1572010200|2019-10-25 13:30:00|0.889|0.9|0.829|0.886|356200|0.886
1572269400|2019-10-28 13:30:00|0.9|0.9|0.871|0.898|139600|0.898
1572355800|2019-10-29 13:30:00|0.881|0.9|0.87|0.89|148400|0.89
1572442200|2019-10-30 13:30:00|0.885|0.9|0.862|0.88|156800|0.88
1572528600|2019-10-31 13:30:00|0.88|0.94|0.86|0.88|249300|0.88
1572615000|2019-11-01 13:30:00|0.88|0.97|0.878|0.96|284700|0.96
1572877800|2019-11-04 14:30:00|1|1.1|0.98|1.1|443900|1.1
1572964200|2019-11-05 14:30:00|1.17|1.17|1.08|1.1|389700|1.1
1573050600|2019-11-06 14:30:00|0.95|1.04|0.9|0.92|555400|0.92
1573137000|2019-11-07 14:30:00|0.92|0.97|0.89|0.9|213900|0.9
1573223400|2019-11-08 14:30:00|0.9|0.97|0.85|0.884|266200|0.884
1573482600|2019-11-11 14:30:00|0.9|0.95|0.8|0.818|367700|0.818
1573569000|2019-11-12 14:30:00|0.845|0.919|0.824|0.856|457600|0.856
1573655400|2019-11-13 14:30:00|0.862|0.906|0.803|0.85|135500|0.85
1573741800|2019-11-14 14:30:00|0.849|0.897|0.782|0.8|398400|0.8
1573828200|2019-11-15 14:30:00|0.819|0.85|0.709|0.725|341300|0.725
1574087400|2019-11-18 14:30:00|0.76|0.8|0.73|0.764|207700|0.764
1574173800|2019-11-19 14:30:00|0.74|0.82|0.74|0.81|421700|0.81
1574260200|2019-11-20 14:30:00|0.8|0.91|0.75|0.87|593800|0.87
1574346600|2019-11-21 14:30:00|0.885|0.94|0.81|0.82|328000|0.82
1574433000|2019-11-22 14:30:00|0.835|0.877|0.79|0.836|222700|0.836
1574692200|2019-11-25 14:30:00|0.84|0.97|0.84|0.88|579900|0.88
1574778600|2019-11-26 14:30:00|0.874|0.92|0.85|0.901|220400|0.901
1574865000|2019-11-27 14:30:00|0.909|0.96|0.861|0.955|205300|0.955
1575037800|2019-11-29 14:30:00|0.97|1.17|0.96|1.17|339100|1.17
1575297000|2019-12-02 14:30:00|1.16|1.21|1.04|1.19|640000|1.19
1575383400|2019-12-03 14:30:00|1.29|1.29|1.17|1.26|604700|1.26
1575469800|2019-12-04 14:30:00|1.26|1.29|1.17|1.22|477200|1.22
1575556200|2019-12-05 14:30:00|1.23|1.23|1.08|1.14|518200|1.14
1575642600|2019-12-06 14:30:00|1.15|1.19|1.03|1.12|703500|1.12
1575901800|2019-12-09 14:30:00|1.18|1.18|1.09|1.14|235600|1.14
1575988200|2019-12-10 14:30:00|1.16|1.19|1.12|1.15|234000|1.15
1576074600|2019-12-11 14:30:00|1.15|1.3|1.13|1.22|441700|1.22
1576161000|2019-12-12 14:30:00|1.23|1.3|1.16|1.24|499500|1.24
1576247400|2019-12-13 14:30:00|1.26|1.29|1.17|1.22|281500|1.22
1576506600|2019-12-16 14:30:00|1.25|1.39|1.2|1.33|623300|1.33
1576593000|2019-12-17 14:30:00|1.36|1.37|1.18|1.28|658600|1.28
1576679400|2019-12-18 14:30:00|1.28|1.38|1.23|1.34|614400|1.34
1576765800|2019-12-19 14:30:00|1.36|1.44|1.31|1.39|1181600|1.39
1576852200|2019-12-20 14:30:00|1.38|1.394|1.28|1.31|1777200|1.31
1577111400|2019-12-23 14:30:00|1.36|1.38|1.28|1.33|488000|1.33
1577197800|2019-12-24 14:30:00|1.35|1.39|1.3|1.35|291200|1.35
1577370600|2019-12-26 14:30:00|1.37|1.41|1.32|1.38|463400|1.38
1577457000|2019-12-27 14:30:00|1.4|1.4|1.37|1.38|341800|1.38
1577716200|2019-12-30 14:30:00|1.39|1.39|1.15|1.16|667700|1.16
1577802600|2019-12-31 14:30:00|1.21|1.27|1.16|1.2|412500|1.2
1577975400|2020-01-02 14:30:00|1.22|1.25|1.15|1.22|345900|1.22
1578061800|2020-01-03 14:30:00|1.23|1.23|1.16|1.2|230800|1.2
1578321000|2020-01-06 14:30:00|1.2|1.21|1.16|1.21|220700|1.21
1578407400|2020-01-07 14:30:00|1.22|1.27|1.2|1.27|164300|1.27
1578493800|2020-01-08 14:30:00|1.25|1.29|1.23|1.26|144000|1.26
1578580200|2020-01-09 14:30:00|1.27|1.43|1.26|1.37|385100|1.37
1578666600|2020-01-10 14:30:00|1.38|1.42|1.3|1.33|325300|1.33
1578925800|2020-01-13 14:30:00|2.2|5.84|2.1|3.99|56057700|3.99
1579012200|2020-01-14 14:30:00|5.53|6|3.9|4.04|22122400|4.04
1579098600|2020-01-15 14:30:00|3.67|4.5|3.48|4.44|4749900|4.44
1579185000|2020-01-16 14:30:00|4.18|4.72|4.11|4.49|2986900|4.49
1579271400|2020-01-17 14:30:00|4.51|4.83|4.3|4.52|1883400|4.52
1579617000|2020-01-21 14:30:00|4.43|4.43|3.7|4.14|1663400|4.14
1579703400|2020-01-22 14:30:00|4.38|4.6|4|4|4032300|4
1579789800|2020-01-23 14:30:00|4.03|4.13|4|4.03|833700|4.03
1579876200|2020-01-24 14:30:00|4.03|4.087|3.81|3.92|2035000|3.92
1580135400|2020-01-27 14:30:00|3.84|3.89|3.62|3.68|931400|3.68
1580221800|2020-01-28 14:30:00|3.68|4.19|3.68|3.96|1677600|3.96
1580308200|2020-01-29 14:30:00|4.08|4.345|3.98|4.05|2055100|4.05
1580394600|2020-01-30 14:30:00|3.98|4.05|3.9|4|677900|4
1580481000|2020-01-31 14:30:00|4|4|3.82|3.9|583000|3.9
1580740200|2020-02-03 14:30:00|3.91|4.05|3.91|4.04|703900|4.04
1580826600|2020-02-04 14:30:00|3.95|4.052|3.8|4.04|972400|4.04
1580913000|2020-02-05 14:30:00|4.04|4.65|4.02|4.5|1714400|4.5
1580999400|2020-02-06 14:30:00|4.5|4.57|4|4.15|865500|4.15
1581085800|2020-02-07 14:30:00|4.05|4.17|4.01|4.08|392000|4.08
1581345000|2020-02-10 14:30:00|4.06|4.22|4.01|4.19|269500|4.19
1581431400|2020-02-11 14:30:00|4.22|4.28|4.02|4.16|489800|4.16
1581517800|2020-02-12 14:30:00|4.19|4.24|4.06|4.17|492800|4.17
1581604200|2020-02-13 14:30:00|4.13|4.17|3.87|3.97|597100|3.97
1581690600|2020-02-14 14:30:00|3.96|4.05|3.82|4.02|524600|4.02
1582036200|2020-02-18 14:30:00|4.13|4.37|3.93|4.02|771200|4.02
1582122600|2020-02-19 14:30:00|4.03|4.099|3.9|3.98|286500|3.98
1582209000|2020-02-20 14:30:00|3.96|4.01|3.84|3.95|547000|3.95
1582295400|2020-02-21 14:30:00|3.94|3.97|3.66|3.75|617900|3.75
1582554600|2020-02-24 14:30:00|3.62|3.835|3.33|3.58|563600|3.58
1582641000|2020-02-25 14:30:00|3.6|3.6|3.41|3.42|538700|3.42
1582727400|2020-02-26 14:30:00|3.48|3.66|3.44|3.51|400400|3.51
1582813800|2020-02-27 14:30:00|3.45|3.7|3.26|3.66|815200|3.66
1582900200|2020-02-28 14:30:00|3.42|3.65|3.38|3.62|445000|3.62
1583159400|2020-03-02 14:30:00|3.65|3.67|3.49|3.55|364500|3.55
1583245800|2020-03-03 14:30:00|3.51|3.67|3.43|3.5|338100|3.5
1583332200|2020-03-04 14:30:00|3.58|3.61|3.41|3.46|441800|3.46
1583418600|2020-03-05 14:30:00|3.38|3.77|3.26|3.72|399800|3.72
1583505000|2020-03-06 14:30:00|3.66|3.66|3.41|3.49|295400|3.49
1583760600|2020-03-09 13:30:00|3.28|3.32|2.94|2.96|562800|2.96
1583847000|2020-03-10 13:30:00|3|3.085|2.85|3.06|497400|3.06
1583933400|2020-03-11 13:30:00|2.99|3.03|2.845|2.94|406200|2.94
1584019800|2020-03-12 13:30:00|2.8|2.9|2.46|2.63|606500|2.63
1584106200|2020-03-13 13:30:00|2.52|2.78|2.5|2.72|471900|2.72
1584365400|2020-03-16 13:30:00|2.2|2.7|2|2.25|1087000|2.25
1584451800|2020-03-17 13:30:00|2.26|2.79|2.26|2.72|359400|2.72
1584538200|2020-03-18 13:30:00|2.6|2.84|2.5|2.61|505800|2.61
1584624600|2020-03-19 13:30:00|2.56|2.84|2.55|2.77|300300|2.77
1584711000|2020-03-20 13:30:00|2.81|2.91|2.56|2.62|365400|2.62
1584970200|2020-03-23 13:30:00|2.5|2.92|2.5|2.81|309600|2.81
1585056600|2020-03-24 13:30:00|2.86|3.09|2.84|3.08|449100|3.08
1585143000|2020-03-25 13:30:00|3.1|3.23|2.77|2.84|362400|2.84
1585229400|2020-03-26 13:30:00|2.85|3|2.78|2.86|193300|2.86
1585315800|2020-03-27 13:30:00|2.84|3.025|2.69|2.85|580200|2.85
1585575000|2020-03-30 13:30:00|2.92|2.92|2.72|2.75|254500|2.75
1585661400|2020-03-31 13:30:00|2.69|2.87|2.551|2.72|137900|2.72
1585747800|2020-04-01 13:30:00|2.52|2.84|2.52|2.58|194200|2.58
1585834200|2020-04-02 13:30:00|2.59|2.87|2.54|2.87|288400|2.87
1585920600|2020-04-03 13:30:00|2.82|2.94|2.57|2.63|80200|2.63
1586179800|2020-04-06 13:30:00|2.7|3.023|2.6|3|189700|3
1586266200|2020-04-07 13:30:00|3.05|3.05|2.81|2.83|148100|2.83
1586352600|2020-04-08 13:30:00|2.85|2.92|2.77|2.81|90200|2.81
1586439000|2020-04-09 13:30:00|2.91|3.125|2.83|3.01|361800|3.01
1586784600|2020-04-13 13:30:00|3.01|3.34|2.93|3.33|300300|3.33
1586871000|2020-04-14 13:30:00|3.64|3.65|3.271|3.45|469800|3.45
1586957400|2020-04-15 13:30:00|3.56|3.56|3.11|3.3|282200|3.3
1587043800|2020-04-16 13:30:00|3.35|3.44|3.19|3.43|197100|3.43
1587130200|2020-04-17 13:30:00|3.59|3.637|3.38|3.47|198000|3.47
1587389400|2020-04-20 13:30:00|3.47|3.84|3.45|3.58|284200|3.58
1587475800|2020-04-21 13:30:00|3.54|3.67|3.43|3.62|113000|3.62
1587562200|2020-04-22 13:30:00|3.67|3.71|3.34|3.39|153100|3.39
1587648600|2020-04-23 13:30:00|3.49|3.59|3.37|3.38|104800|3.38
1587735000|2020-04-24 13:30:00|3.39|3.51|3.28|3.45|83800|3.45
1587994200|2020-04-27 13:30:00|3.58|3.58|3.37|3.4|121900|3.4
1588080600|2020-04-28 13:30:00|3.49|3.68|3.4|3.53|228200|3.53
1588167000|2020-04-29 13:30:00|3.55|3.87|3.4|3.83|358000|3.83
1588253400|2020-04-30 13:30:00|3.83|3.83|3.31|3.36|545700|3.36
1588339800|2020-05-01 13:30:00|3.21|3.43|3.21|3.35|178100|3.35
1588599000|2020-05-04 13:30:00|3.33|3.55|3.2|3.36|466900|3.36
1588685400|2020-05-05 13:30:00|3.41|3.55|3.3|3.54|536600|3.54
1588771800|2020-05-06 13:30:00|3.54|3.69|3.365|3.64|334000|3.64
1588858200|2020-05-07 13:30:00|3.66|3.76|3.54|3.57|409200|3.57
1588944600|2020-05-08 13:30:00|3.61|5|3.54|4.44|3185700|4.44
1589203800|2020-05-11 13:30:00|4.68|4.78|4.4|4.57|3046000|4.57
1589290200|2020-05-12 13:30:00|4.8|5.08|4.57|4.93|1122100|4.93
1589376600|2020-05-13 13:30:00|4.93|4.995|4|4.54|949900|4.54
1589463000|2020-05-14 13:30:00|4.79|4.79|4.05|4.35|806400|4.35
1589549400|2020-05-15 13:30:00|4.3|4.8|4.21|4.65|339400|4.65
1589808600|2020-05-18 13:30:00|4.92|5.84|4.81|5.24|2515800|5.24
1589895000|2020-05-19 13:30:00|5.3|5.47|5.05|5.17|414200|5.17
1589981400|2020-05-20 13:30:00|5.2|5.75|5.185|5.47|556800|5.47
1590067800|2020-05-21 13:30:00|5.37|5.95|5.02|5.87|1495500|5.87
1590154200|2020-05-22 13:30:00|5.75|6.05|5.55|5.77|1374900|5.77
1590499800|2020-05-26 13:30:00|5.91|6.025|5.27|5.3|1236700|5.3
1590586200|2020-05-27 13:30:00|5.29|5.33|4.65|4.78|860000|4.78
1590672600|2020-05-28 13:30:00|4.78|5.1|4.75|4.86|557400|4.86
1590759000|2020-05-29 13:30:00|10.04|12.77|7.8|11.07|113528900|11.07
1591018200|2020-06-01 13:30:00|9.95|13.4|9.85|11.64|20665900|11.64
1591104600|2020-06-02 13:30:00|12.32|12.48|11.53|12.1|8484800|12.1
1591191000|2020-06-03 13:30:00|11.4|12.12|11.21|11.89|5678900|11.89
1591277400|2020-06-04 13:30:00|11.52|11.97|10.63|11.39|2051700|11.39
1591363800|2020-06-05 13:30:00|11.05|11.94|11.02|11.25|1494300|11.25
1591623000|2020-06-08 13:30:00|11.25|11.3|10.67|11.12|1203400|11.12
1591709400|2020-06-09 13:30:00|11.06|11.64|10.85|11.15|908600|11.15
1591795800|2020-06-10 13:30:00|11.14|11.2|10.264|10.89|1380800|10.89
1591882200|2020-06-11 13:30:00|10.25|10.305|9.31|9.57|1471100|9.57
1591968600|2020-06-12 13:30:00|9.87|10.63|9.6|9.94|929700|9.94
1592227800|2020-06-15 13:30:00|8.9|10.55|8.85|10.43|1006400|10.43
1592314200|2020-06-16 13:30:00|10.52|10.6|9.99|10.51|967100|10.51
1592400600|2020-06-17 13:30:00|10.39|10.63|10|10.04|617500|10.04
1592487000|2020-06-18 13:30:00|10.2|10.43|9.83|10|533700|10
1592573400|2020-06-19 13:30:00|9.93|10.23|9.65|10.16|1415900|10.16
1592832600|2020-06-22 13:30:00|9.98|9.98|9.375|9.55|1124600|9.55
1592919000|2020-06-23 13:30:00|9.49|10.17|9.42|9.63|976900|9.63
1593005400|2020-06-24 13:30:00|9.53|9.868|9.26|9.59|663600|9.59
1593091800|2020-06-25 13:30:00|9.47|9.49|8.93|9.31|1554600|9.31
1593178200|2020-06-26 13:30:00|9.42|9.8|9.085|9.48|1016100|9.48
1593437400|2020-06-29 13:30:00|9.74|9.79|9.1|9.29|718900|9.29
1593523800|2020-06-30 13:30:00|9.14|10.16|9.014|10.01|1177800|10.01
1593610200|2020-07-01 13:30:00|10.35|10.5|9.58|9.99|801700|9.99
1593696600|2020-07-02 13:30:00|9.7|10.19|9.39|9.79|696400|9.79
1594042200|2020-07-06 13:30:00|9.71|9.89|9.17|9.47|640200|9.47
1594128600|2020-07-07 13:30:00|9.55|9.86|9.26|9.68|496900|9.68
1594215000|2020-07-08 13:30:00|9.72|9.82|9.22|9.4|603200|9.4
1594301400|2020-07-09 13:30:00|9.29|9.42|8.971|9.31|645900|9.31
1594387800|2020-07-10 13:30:00|9.29|9.75|9.05|9.23|978700|9.23
1594647000|2020-07-13 13:30:00|9.2|9.47|8.9|8.94|541600|8.94
1594733400|2020-07-14 13:30:00|8.89|9.09|8.46|8.5|1230600|8.5
1594819800|2020-07-15 13:30:00|8.68|9.24|8.52|8.74|2024100|8.74
1594906200|2020-07-16 13:30:00|8.64|8.705|8.33|8.54|526500|8.54
1594992600|2020-07-17 13:30:00|8.56|8.75|8.43|8.6|1050000|8.6