1422455400|2015-01-28 14:30:00|21.5|21.97|18.54|18.83|3507000|18.83
1422541800|2015-01-29 14:30:00|18.71|20.185|18.71|20|581200|20
1422628200|2015-01-30 14:30:00|19.76|20|19.06|19.83|146300|19.83
1422887400|2015-02-02 14:30:00|19.85|19.85|18.95|19.08|148700|19.08
1422973800|2015-02-03 14:30:00|19.04|19.38|18.64|18.99|69800|18.99
1423060200|2015-02-04 14:30:00|18.5|18.99|17|18.31|236600|18.31
1423146600|2015-02-05 14:30:00|18.8|18.8|17.71|17.91|82400|17.91
1423233000|2015-02-06 14:30:00|17.76|18.37|17.65|17.995|135700|17.995
1423492200|2015-02-09 14:30:00|17.81|18.44|17.61|18.05|80000|18.05
1423578600|2015-02-10 14:30:00|18.158|18.49|17.57|18.27|73400|18.27
1423665000|2015-02-11 14:30:00|18.08|18.43|18.04|18.05|11700|18.05
1423751400|2015-02-12 14:30:00|18.153|18.41|17.9|18|47100|18
1423837800|2015-02-13 14:30:00|17.99|18.022|17.91|17.98|33400|17.98
1424183400|2015-02-17 14:30:00|17.935|18.1|17.9|17.96|41200|17.96
1424269800|2015-02-18 14:30:00|17.95|18|17.86|18|58300|18
1424356200|2015-02-19 14:30:00|17.9|19.39|17.9|19.3|85800|19.3
1424442600|2015-02-20 14:30:00|19.61|19.61|19.112|19.34|34500|19.34
1424701800|2015-02-23 14:30:00|19.92|20|18.05|18.2|117400|18.2
1424788200|2015-02-24 14:30:00|18.21|18.86|18.203|18.48|71500|18.48
1424874600|2015-02-25 14:30:00|18.97|18.97|18.12|18.36|80600|18.36
1424961000|2015-02-26 14:30:00|18.55|18.55|18.12|18.4|20100|18.4
1425047400|2015-02-27 14:30:00|18.49|18.5|17.54|17.73|61500|17.73
1425306600|2015-03-02 14:30:00|18.003|18.1|17.66|17.97|42300|17.97
1425393000|2015-03-03 14:30:00|17.9|18.05|17.85|18|12000|18
1425479400|2015-03-04 14:30:00|17.97|18.23|17.85|18|19000|18
1425565800|2015-03-05 14:30:00|18.15|18.15|17.953|17.98|10300|17.98
1425652200|2015-03-06 14:30:00|18|18.35|17.9|17.91|46200|17.91
1425907800|2015-03-09 13:30:00|17.7|18.22|17.03|17.85|213600|17.85
1425994200|2015-03-10 13:30:00|17.52|17.95|17.41|17.67|52500|17.67
1426080600|2015-03-11 13:30:00|17.42|18.35|17.4|17.7|35600|17.7
1426167000|2015-03-12 13:30:00|18.05|18.1|17.73|18.1|37900|18.1
1426253400|2015-03-13 13:30:00|18.115|18.35|17.78|17.8|19200|17.8
1426512600|2015-03-16 13:30:00|17.226|18.19|17.16|18.19|11100|18.19
1426599000|2015-03-17 13:30:00|18.17|18.19|17.15|17.86|17400|17.86
1426685400|2015-03-18 13:30:00|17.87|18.31|17.87|18.31|20900|18.31
1426771800|2015-03-19 13:30:00|18.87|18.87|18.01|18.17|8500|18.17
1426858200|2015-03-20 13:30:00|18.18|18.65|17.55|17.57|5400|17.57
1427117400|2015-03-23 13:30:00|18.092|18.45|17.5|18|35600|18
1427203800|2015-03-24 13:30:00|17.855|18.88|17.695|17.98|164400|17.98
1427290200|2015-03-25 13:30:00|17.98|18|17.16|17.78|80500|17.78
1427376600|2015-03-26 13:30:00|17.8|17.97|17.38|17.59|83100|17.59
1427463000|2015-03-27 13:30:00|17.75|17.94|17.16|17.79|33600|17.79
1427722200|2015-03-30 13:30:00|17.8|17.9|17.17|17.48|26900|17.48
1427808600|2015-03-31 13:30:00|17.49|17.805|17.2|17.35|13900|17.35
1427895000|2015-04-01 13:30:00|17.64|17.898|17.22|17.43|24600|17.43
1427981400|2015-04-02 13:30:00|17.4|17.8|17.31|17.39|14100|17.39
1428327000|2015-04-06 13:30:00|17.614|17.86|17.4|17.43|3400|17.43
1428413400|2015-04-07 13:30:00|17.52|17.93|17.25|17.58|37000|17.58
1428499800|2015-04-08 13:30:00|17.74|18.46|17.69|18.37|14900|18.37
1428586200|2015-04-09 13:30:00|18.34|18.34|18|18.05|5900|18.05
1428672600|2015-04-10 13:30:00|18.13|18.7|18|18.05|8100|18.05
1428931800|2015-04-13 13:30:00|18.1|18.34|17.35|17.49|44300|17.49
1429018200|2015-04-14 13:30:00|17.56|17.99|17.36|17.75|43500|17.75
1429104600|2015-04-15 13:30:00|17.84|17.84|17.42|17.64|34200|17.64
1429191000|2015-04-16 13:30:00|17.621|18.91|17.44|18.91|34200|18.91
1429277400|2015-04-17 13:30:00|18.56|19.92|18.21|19.54|77700|19.54
1429536600|2015-04-20 13:30:00|19.73|20|19.17|19.77|15300|19.77
1429623000|2015-04-21 13:30:00|19.78|20.44|19.21|20.44|59400|20.44
1429709400|2015-04-22 13:30:00|20.44|20.44|19.65|20.4|33700|20.4
1429795800|2015-04-23 13:30:00|20.4|20.86|19.87|20.86|52300|20.86
1429882200|2015-04-24 13:30:00|20.62|20.93|19.98|20|66400|20
1430141400|2015-04-27 13:30:00|20.35|20.65|18.99|19.7|38100|19.7
1430227800|2015-04-28 13:30:00|19.43|20|17.31|18.23|130800|18.23
1430314200|2015-04-29 13:30:00|16.9|17.86|16.53|17.25|617500|17.25
1430400600|2015-04-30 13:30:00|17.25|17.54|16.52|17.03|255900|17.03
1430487000|2015-05-01 13:30:00|17.03|17.76|16.79|17.55|58500|17.55
1430746200|2015-05-04 13:30:00|17.49|17.86|16.5|17.24|42200|17.24
1430832600|2015-05-05 13:30:00|17.05|17.11|16.11|16.13|70900|16.13
1430919000|2015-05-06 13:30:00|16.18|16.47|15.8|16.17|22800|16.17
1431005400|2015-05-07 13:30:00|16.27|16.96|16|16.14|16900|16.14
1431091800|2015-05-08 13:30:00|16.18|16.83|16|16.44|27100|16.44
1431351000|2015-05-11 13:30:00|16.21|16.83|16.05|16.52|17000|16.52
1431437400|2015-05-12 13:30:00|16.47|16.81|16.11|16.81|10900|16.81
1431523800|2015-05-13 13:30:00|16.88|16.98|16.13|16.81|16000|16.81
1431610200|2015-05-14 13:30:00|16.56|17.49|16.56|17.38|17100|17.38
1431696600|2015-05-15 13:30:00|17.13|17.54|16.85|17.28|13400|17.28
1431955800|2015-05-18 13:30:00|17.47|17.6|17.28|17.57|40200|17.57
1432042200|2015-05-19 13:30:00|17.66|18.2|17.66|17.75|28300|17.75
1432128600|2015-05-20 13:30:00|17.905|18.15|17.8|18.085|37900|18.085
1432215000|2015-05-21 13:30:00|18.15|18.2|17.55|17.91|53400|17.91
1432301400|2015-05-22 13:30:00|17.81|18.07|17.25|17.66|41500|17.66
1432647000|2015-05-26 13:30:00|17.46|17.76|17.1|17.31|38800|17.31
1432733400|2015-05-27 13:30:00|17.55|17.83|15.529|16.11|137100|16.11
1432819800|2015-05-28 13:30:00|16|16.39|14.75|16.16|576200|16.16
1432906200|2015-05-29 13:30:00|16.18|16.789|16.17|16.65|30100|16.65
1433165400|2015-06-01 13:30:00|16.91|16.91|15.79|16.09|27800|16.09
1433251800|2015-06-02 13:30:00|16.11|16.54|15.08|16.23|84900|16.23
1433338200|2015-06-03 13:30:00|16.285|16.82|15.75|16.75|78000|16.75
1433424600|2015-06-04 13:30:00|16.19|16.92|16.15|16.87|60300|16.87
1433511000|2015-06-05 13:30:00|16.65|17.27|16.1|16.72|85200|16.72
1433770200|2015-06-08 13:30:00|16.5|16.912|16.18|16.35|87300|16.35
1433856600|2015-06-09 13:30:00|16.24|16.89|15.73|16.11|160600|16.11
1433943000|2015-06-10 13:30:00|16.3|16.5|15.77|15.835|61900|15.835
1434029400|2015-06-11 13:30:00|15.84|16.09|15.73|16.09|22300|16.09
1434115800|2015-06-12 13:30:00|16.13|16.45|15.89|16.45|23800|16.45
1434375000|2015-06-15 13:30:00|16.38|18.08|16.37|17.52|54300|17.52
1434461400|2015-06-16 13:30:00|17.44|18.83|17.34|18|79500|18
1434547800|2015-06-17 13:30:00|18.11|18.3|17.6|17.83|103800|17.83
1434634200|2015-06-18 13:30:00|17.5|18.43|17.46|17.88|69000|17.88
1434720600|2015-06-19 13:30:00|17.73|17.91|17.17|17.6|49000|17.6
1434979800|2015-06-22 13:30:00|17.75|18.35|17.484|17.58|56000|17.58
1435066200|2015-06-23 13:30:00|17.52|17.764|17.16|17.45|13100|17.45
1435152600|2015-06-24 13:30:00|17.43|17.54|16.82|16.82|57600|16.82
1435239000|2015-06-25 13:30:00|16.85|17.46|16.85|16.92|19900|16.92
1435325400|2015-06-26 13:30:00|16.88|17.43|16.88|17.38|18000|17.38
1435584600|2015-06-29 13:30:00|17|17.55|17|17.23|36900|17.23
1435671000|2015-06-30 13:30:00|17.288|17.78|17.21|17.68|37400|17.68
1435757400|2015-07-01 13:30:00|17.7|18.35|17.7|18.235|95900|18.235
1435843800|2015-07-02 13:30:00|18.25|18.82|18.01|18.44|111900|18.44
1436189400|2015-07-06 13:30:00|18.51|18.75|18.44|18.61|70700|18.61
1436275800|2015-07-07 13:30:00|18.7|19.19|18.7|18.965|29000|18.965
1436362200|2015-07-08 13:30:00|18.88|19.2|18.18|18.96|84900|18.96
1436448600|2015-07-09 13:30:00|19.07|19.68|19.07|19.6|84400|19.6
1436535000|2015-07-10 13:30:00|19.91|20.01|19.125|19.38|47800|19.38
1436794200|2015-07-13 13:30:00|19.46|20.05|19.172|19.78|91200|19.78
1436880600|2015-07-14 13:30:00|19.73|21|19.73|20.81|162900|20.81
1436967000|2015-07-15 13:30:00|20.93|20.95|20.36|20.87|135500|20.87
1437053400|2015-07-16 13:30:00|21.25|22.05|21.165|21.46|340500|21.46
1437139800|2015-07-17 13:30:00|21.7|21.9|21|21.35|104600|21.35
1437399000|2015-07-20 13:30:00|21.31|21.51|20.41|21.43|33800|21.43
1437485400|2015-07-21 13:30:00|21.41|21.41|20.46|21|46000|21
1437571800|2015-07-22 13:30:00|20.93|21.49|20.68|21.22|72900|21.22
1437658200|2015-07-23 13:30:00|21.28|21.788|21|21.28|293500|21.28
1437744600|2015-07-24 13:30:00|21.37|21.75|21|21.14|107700|21.14
1438003800|2015-07-27 13:30:00|21.19|21.19|19.45|19.94|265500|19.94
1438090200|2015-07-28 13:30:00|19.88|20.99|19.45|20.27|107200|20.27
1438176600|2015-07-29 13:30:00|20.29|20.29|18.98|19.93|57500|19.93
1438263000|2015-07-30 13:30:00|23.81|23.81|19.252|20.87|278500|20.87
1438349400|2015-07-31 13:30:00|21.38|21.39|19.75|20.03|88900|20.03
1438608600|2015-08-03 13:30:00|19.9|20.11|19.05|19.58|58200|19.58
1438695000|2015-08-04 13:30:00|19.48|20.2|19.37|19.75|96700|19.75
1438781400|2015-08-05 13:30:00|19.57|19.95|19.09|19.18|25000|19.18
1438867800|2015-08-06 13:30:00|19.05|19.58|18.25|19.14|52000|19.14
1438954200|2015-08-07 13:30:00|19.08|19.88|19.08|19.34|26700|19.34
1439213400|2015-08-10 13:30:00|19.41|20.37|19.34|20.25|42200|20.25
1439299800|2015-08-11 13:30:00|20.1|21.15|19.77|20.61|64600|20.61
1439386200|2015-08-12 13:30:00|20.41|20.41|19.47|19.71|68700|19.71
1439472600|2015-08-13 13:30:00|19.86|20.47|17.5|17.59|207700|17.59
1439559000|2015-08-14 13:30:00|17.16|17.22|16.04|17.02|112500|17.02
1439818200|2015-08-17 13:30:00|16.99|17.38|16.25|16.96|91900|16.96
1439904600|2015-08-18 13:30:00|17.34|18.175|16.425|17.97|60400|17.97
1439991000|2015-08-19 13:30:00|17.8|18.3|16.88|17.97|48900|17.97
1440077400|2015-08-20 13:30:00|17.6|17.97|17.27|17.81|80300|17.81
1440163800|2015-08-21 13:30:00|17.58|18.31|17.34|18.23|63200|18.23
1440423000|2015-08-24 13:30:00|17.9|17.97|16.1|17.97|123900|17.97
1440509400|2015-08-25 13:30:00|18.34|20.98|17.75|19.61|106100|19.61
1440595800|2015-08-26 13:30:00|20.07|21.31|18.88|20.86|174800|20.86
1440682200|2015-08-27 13:30:00|20.93|22.38|19.69|20.05|137100|20.05
1440768600|2015-08-28 13:30:00|19.9|20.4|18.795|19.17|154000|19.17
1441027800|2015-08-31 13:30:00|19.43|19.71|18.38|19.14|54700|19.14
1441114200|2015-09-01 13:30:00|18.21|19.7|17.55|19.31|157800|19.31
1441200600|2015-09-02 13:30:00|20|20|18.78|19.9|40300|19.9
1441287000|2015-09-03 13:30:00|19.58|20.5|18.58|19.16|80000|19.16
1441373400|2015-09-04 13:30:00|19.8|20.49|18.64|19.766|60400|19.766
1441719000|2015-09-08 13:30:00|20.03|20.68|19.34|19.79|37200|19.79
1441805400|2015-09-09 13:30:00|19.75|20.34|18.8|19.61|100900|19.61
1441891800|2015-09-10 13:30:00|19.49|20.61|18.79|20.55|18500|20.55
1441978200|2015-09-11 13:30:00|20.56|20.73|19.65|20.6|87900|20.6
1442237400|2015-09-14 13:30:00|20.5|20.54|19.68|19.97|120500|19.97
1442323800|2015-09-15 13:30:00|19.93|20.32|19.4|19.73|103400|19.73
1442410200|2015-09-16 13:30:00|19.36|19.99|19.36|19.87|70400|19.87
1442496600|2015-09-17 13:30:00|20|20.26|19.38|19.96|55400|19.96
1442583000|2015-09-18 13:30:00|18.99|20|18.99|20|74600|20
1442842200|2015-09-21 13:30:00|20|20.09|19.18|19.74|66700|19.74
1442928600|2015-09-22 13:30:00|19.23|19.9|19.23|19.64|51200|19.64
1443015000|2015-09-23 13:30:00|19.63|19.68|19.01|19.23|23400|19.23
1443101400|2015-09-24 13:30:00|19.31|19.45|18.58|18.98|18500|18.98
1443187800|2015-09-25 13:30:00|18.99|19.24|16.47|16.87|62800|16.87
1443447000|2015-09-28 13:30:00|16.76|17.06|16.15|16.88|60000|16.88
1443533400|2015-09-29 13:30:00|16.4|17.72|16.022|17.13|82800|17.13
1443619800|2015-09-30 13:30:00|17|17.94|16.83|17.7|106600|17.7
1443706200|2015-10-01 13:30:00|17.77|17.77|16.41|16.62|74800|16.62
1443792600|2015-10-02 13:30:00|16.55|16.67|15.88|16.19|81100|16.19
1444051800|2015-10-05 13:30:00|16.05|16.61|15.88|16.49|47700|16.49
1444138200|2015-10-06 13:30:00|16.57|16.7|16.25|16.62|48600|16.62
1444224600|2015-10-07 13:30:00|16.54|17.54|16.16|17.01|81100|17.01
1444311000|2015-10-08 13:30:00|17.37|17.4|16.28|17.19|32400|17.19
1444397400|2015-10-09 13:30:00|16.89|17.4|16.89|17.24|26000|17.24
1444656600|2015-10-12 13:30:00|17.62|17.62|16.53|16.71|40900|16.71
1444743000|2015-10-13 13:30:00|16.88|16.97|16.23|16.69|55100|16.69
1444829400|2015-10-14 13:30:00|16.32|17.13|16.16|16.52|42100|16.52
1444915800|2015-10-15 13:30:00|16.51|17.61|16.13|17.49|93000|17.49
1445002200|2015-10-16 13:30:00|18.035|18.035|16.96|17.87|28200|17.87
1445261400|2015-10-19 13:30:00|17.97|18|17.38|17.83|34300|17.83
1445347800|2015-10-20 13:30:00|17.92|18|17.23|17.81|30600|17.81
1445434200|2015-10-21 13:30:00|17.93|18.03|17.57|18|15700|18
1445520600|2015-10-22 13:30:00|17.78|18|17.65|17.99|29400|17.99
1445607000|2015-10-23 13:30:00|18|18.212|17.235|18.13|33500|18.13
1445866200|2015-10-26 13:30:00|18.06|18.49|17.71|17.96|29600|17.96
1445952600|2015-10-27 13:30:00|17.5|18.24|17.5|17.87|26000|17.87
1446039000|2015-10-28 13:30:00|17.96|18.11|17.41|17.46|41500|17.46
1446125400|2015-10-29 13:30:00|17.65|18.16|17.42|17.895|53300|17.895
1446211800|2015-10-30 13:30:00|17.9|18.278|17.7|18|33700|18
1446474600|2015-11-02 14:30:00|18.12|18.9|17.87|18.24|56100|18.24
1446561000|2015-11-03 14:30:00|18.79|18.79|17.78|17.78|25400|17.78
1446647400|2015-11-04 14:30:00|17.66|17.91|17.14|17.81|17700|17.81
1446733800|2015-11-05 14:30:00|17.83|17.95|17.34|17.84|35000|17.84
1446820200|2015-11-06 14:30:00|17.85|18.15|17.36|17.75|41300|17.75
1447079400|2015-11-09 14:30:00|17.78|18.13|17.64|18.03|17800|18.03
1447165800|2015-11-10 14:30:00|17.96|18.48|17.72|18.17|33300|18.17
1447252200|2015-11-11 14:30:00|18.2|18.98|18.03|18.57|31700|18.57
1447338600|2015-11-12 14:30:00|18.22|18.56|17.21|17.32|22200|17.32
1447425000|2015-11-13 14:30:00|17.099|18.29|17.099|17.93|23200|17.93
1447684200|2015-11-16 14:30:00|17.95|18.32|17.66|17.89|25200|17.89
1447770600|2015-11-17 14:30:00|17.68|18.17|17.68|17.93|122900|17.93
1447857000|2015-11-18 14:30:00|17.68|17.94|17.425|17.7|46300|17.7
1447943400|2015-11-19 14:30:00|17.82|17.82|16.39|16.78|42500|16.78
1448029800|2015-11-20 14:30:00|16.76|17.06|16.54|16.97|63300|16.97
1448289000|2015-11-23 14:30:00|16.75|17.7|16.69|17.31|49200|17.31
1448375400|2015-11-24 14:30:00|17.31|17.74|16.88|17.5|46300|17.5
1448461800|2015-11-25 14:30:00|17.59|17.78|16.88|17.69|51900|17.69
1448634600|2015-11-27 14:30:00|17.89|18.19|17.72|18.07|23300|18.07
1448893800|2015-11-30 14:30:00|18.1|18.2|17.83|17.83|12600|17.83
1448980200|2015-12-01 14:30:00|18|18|17.63|17.89|13500|17.89
1449066600|2015-12-02 14:30:00|17.81|17.97|17.66|17.9|8500|17.9
1449153000|2015-12-03 14:30:00|17.36|17.9|17.13|17.34|28300|17.34
1449239400|2015-12-04 14:30:00|17.26|17.805|15.31|17.53|95500|17.53
1449498600|2015-12-07 14:30:00|17.17|17.68|16.42|16.65|59600|16.65
1449585000|2015-12-08 14:30:00|16.65|17.09|16.38|16.76|72300|16.76
1449671400|2015-12-09 14:30:00|16.7|16.9|16.54|16.845|14700|16.845
1449757800|2015-12-10 14:30:00|16.956|16.956|16.11|16.8|33400|16.8
1449844200|2015-12-11 14:30:00|16.62|17.9|16.32|17.9|46800|17.9
1450103400|2015-12-14 14:30:00|17.5|17.94|17.39|17.7|21200|17.7
1450189800|2015-12-15 14:30:00|17.82|18.16|17.6|18.11|21400|18.11
1450276200|2015-12-16 14:30:00|18.07|18.07|17.68|17.9|5600|17.9
1450362600|2015-12-17 14:30:00|17.91|18.196|17.04|17.27|28300|17.27
1450449000|2015-12-18 14:30:00|17.42|17.7|16.98|16.99|35900|16.99
1450708200|2015-12-21 14:30:00|17.25|17.59|16.72|16.72|19900|16.72
1450794600|2015-12-22 14:30:00|16.9|17.373|16.85|16.92|18100|16.92
1450881000|2015-12-23 14:30:00|17.1|17.88|16.96|17.83|23300|17.83
1450967400|2015-12-24 14:30:00|17.8|17.89|17.72|17.87|4400|17.87
1451313000|2015-12-28 14:30:00|17.9|17.96|17.27|17.8|19400|17.8
1451399400|2015-12-29 14:30:00|17.6|17.95|17.3|17.85|14400|17.85
1451485800|2015-12-30 14:30:00|17.65|18.2|17.65|18.09|9400|18.09
1451572200|2015-12-31 14:30:00|17.79|18.97|17.79|18.32|12300|18.32
1451917800|2016-01-04 14:30:00|18.06|18.16|17.65|18.03|36900|18.03
1452004200|2016-01-05 14:30:00|17.93|18.19|17.71|18.02|31700|18.02
1452090600|2016-01-06 14:30:00|17.79|17.95|17.35|17.87|18800|17.87
1452177000|2016-01-07 14:30:00|17.44|17.68|16.65|16.65|72300|16.65
1452263400|2016-01-08 14:30:00|16.76|16.8|14.15|14.49|53100|14.49
1452522600|2016-01-11 14:30:00|14.7|15.74|12.99|14.1|82100|14.1
1452609000|2016-01-12 14:30:00|14.3|14.92|13.97|14.7|36100|14.7
1452695400|2016-01-13 14:30:00|14.7|15.15|14.4|14.9|40800|14.9
1452781800|2016-01-14 14:30:00|14.91|16.69|14|16.15|36000|16.15
1452868200|2016-01-15 14:30:00|15.83|17.29|14.29|16.84|42800|16.84
1453213800|2016-01-19 14:30:00|17.25|17.25|15.35|16.52|51800|16.52
1453300200|2016-01-20 14:30:00|16.36|16.8|15.73|16.15|80600|16.15
1453386600|2016-01-21 14:30:00|16.3|17.05|14.83|16.46|25500|16.46
1453473000|2016-01-22 14:30:00|16.72|18.38|16.39|18.25|45900|18.25
1453732200|2016-01-25 14:30:00|18|18.989|17.72|18.26|42900|18.26
1453818600|2016-01-26 14:30:00|18.31|19.305|17.9|18.61|34100|18.61
1453905000|2016-01-27 14:30:00|18.52|18.83|17.83|18.08|30100|18.08
1453991400|2016-01-28 14:30:00|18.64|18.64|17.59|18.18|46300|18.18
1454077800|2016-01-29 14:30:00|17.658|20.16|17.658|19.04|64100|19.04
1454337000|2016-02-01 14:30:00|18.74|19.07|18.02|19.07|78300|19.07
1454423400|2016-02-02 14:30:00|18.73|19|17.84|18.86|24300|18.86
1454509800|2016-02-03 14:30:00|18.46|19.55|18.07|19|89100|19
1454596200|2016-02-04 14:30:00|18.52|19.46|18.12|19.12|17700|19.12
1454682600|2016-02-05 14:30:00|18.9|19.18|18.01|18.91|39600|18.91
1454941800|2016-02-08 14:30:00|18.84|19.11|17.61|18.23|55000|18.23
1455028200|2016-02-09 14:30:00|17.98|18.4|16.94|17.98|173700|17.98
1455114600|2016-02-10 14:30:00|18|18.28|16.141|17.88|15200|17.88
1455201000|2016-02-11 14:30:00|18.1|18.1|17.12|18|26900|18
1455287400|2016-02-12 14:30:00|18.05|18.66|16.83|18.39|22400|18.39
1455633000|2016-02-16 14:30:00|18.18|19.79|17.6|18.05|55200|18.05
1455719400|2016-02-17 14:30:00|18.45|19.2|17.99|18.4|35600|18.4
1455805800|2016-02-18 14:30:00|18|19.89|18|18.39|80000|18.39
1455892200|2016-02-19 14:30:00|18.01|18.73|17.505|18.21|72400|18.21
1456151400|2016-02-22 14:30:00|18.37|19.11|17.62|18.53|18100|18.53
1456237800|2016-02-23 14:30:00|18.57|19.88|18.57|19.37|30200|19.37
1456324200|2016-02-24 14:30:00|18.59|18.67|17.89|18.1|30400|18.1
1456410600|2016-02-25 14:30:00|18.04|18.3|17.88|17.88|2700|17.88
1456497000|2016-02-26 14:30:00|18|18.12|17.78|17.91|11400|17.91
1456756200|2016-02-29 14:30:00|17.89|17.891|16.99|17.35|25700|17.35
1456842600|2016-03-01 14:30:00|17.49|17.49|16.91|17.02|4800|17.02
1456929000|2016-03-02 14:30:00|16.85|17.46|15.25|16.99|36100|16.99
1457015400|2016-03-03 14:30:00|16.62|17.44|16.24|17.36|28700|17.36
1457101800|2016-03-04 14:30:00|17.27|18|16.37|17.8|48000|17.8
1457361000|2016-03-07 14:30:00|17.75|18.08|17.56|18.08|55300|18.08
1457447400|2016-03-08 14:30:00|17.72|18|17.13|18|12800|18
1457533800|2016-03-09 14:30:00|17.93|17.95|17.44|17.88|13000|17.88
1457620200|2016-03-10 14:30:00|17.96|18.13|17.82|18.13|40100|18.13
1457706600|2016-03-11 14:30:00|18.05|18.42|17.94|18.18|7400|18.18
1457962200|2016-03-14 13:30:00|18.31|18.76|17.97|18.41|30000|18.41
1458048600|2016-03-15 13:30:00|18.22|18.59|17.955|18.14|34100|18.14
1458135000|2016-03-16 13:30:00|18.03|18.7|17.38|18.3|73000|18.3
1458221400|2016-03-17 13:30:00|18.56|18.56|17.76|17.76|12800|17.76
1458307800|2016-03-18 13:30:00|17.39|18.075|17.39|17.66|9000|17.66
1458567000|2016-03-21 13:30:00|17.86|17.97|17.74|17.96|3900|17.96
1458653400|2016-03-22 13:30:00|17.75|18|17.61|18|11700|18
1458739800|2016-03-23 13:30:00|17.92|18.49|17.24|17.91|86900|17.91
1458826200|2016-03-24 13:30:00|17.69|17.95|17.57|17.57|6800|17.57
1459171800|2016-03-28 13:30:00|17.63|18.02|17.48|18.01|8300|18.01
1459258200|2016-03-29 13:30:00|17.92|18.5|17.86|18.03|44000|18.03
1459344600|2016-03-30 13:30:00|18.17|18.8|18.17|18.74|17300|18.74
1459431000|2016-03-31 13:30:00|18.7|18.95|18.1|18.55|45200|18.55
1459517400|2016-04-01 13:30:00|18.31|18.81|18.31|18.73|93000|18.73
1459776600|2016-04-04 13:30:00|18.7|19.05|18.45|18.63|21600|18.63
1459863000|2016-04-05 13:30:00|18.74|18.84|18.3|18.43|11300|18.43
1459949400|2016-04-06 13:30:00|18.48|18.85|18.28|18.85|77100|18.85
1460035800|2016-04-07 13:30:00|18.79|18.8|17.685|18.15|40500|18.15
1460122200|2016-04-08 13:30:00|18.6|18.8|18.11|18.41|20600|18.41
1460381400|2016-04-11 13:30:00|18.45|18.81|18.18|18.34|16600|18.34
1460467800|2016-04-12 13:30:00|18.62|18.81|18.18|18.41|23600|18.41
1460554200|2016-04-13 13:30:00|18.49|18.94|18.17|18.17|14100|18.17
1460640600|2016-04-14 13:30:00|18.19|18.58|18.01|18.39|21200|18.39
1460727000|2016-04-15 13:30:00|18.19|18.33|17.08|17.54|42200|17.54
1460986200|2016-04-18 13:30:00|17.52|18.222|17.03|17.73|10500|17.73
1461072600|2016-04-19 13:30:00|17.81|18.22|17.515|17.75|74900|17.75
1461159000|2016-04-20 13:30:00|17.8|17.8|17.17|17.17|12400|17.17
1461245400|2016-04-21 13:30:00|17.33|18.21|17.25|17.73|18100|17.73
1461331800|2016-04-22 13:30:00|18.05|18.05|17.39|17.52|17700|17.52
1461591000|2016-04-25 13:30:00|17.58|17.74|17.29|17.7|13000|17.7
1461677400|2016-04-26 13:30:00|17.74|17.74|17.345|17.59|14800|17.59
1461763800|2016-04-27 13:30:00|17.41|17.64|17.02|17.27|13800|17.27
1461850200|2016-04-28 13:30:00|17.13|17.35|16.91|16.99|26200|16.99
1461936600|2016-04-29 13:30:00|16.96|17.28|16.44|16.87|4300|16.87
1462195800|2016-05-02 13:30:00|16.78|17.31|16.34|17.17|24500|17.17
1462282200|2016-05-03 13:30:00|16.84|17.32|16.8|16.8|22700|16.8
1462368600|2016-05-04 13:30:00|16.89|17.31|16.64|17.31|133200|17.31
1462455000|2016-05-05 13:30:00|17.32|17.32|16.04|16.16|85300|16.16
1462541400|2016-05-06 13:30:00|16.27|16.32|15.28|16.08|5100|16.08
1462800600|2016-05-09 13:30:00|16.08|16.27|15.403|15.87|22900|15.87
1462887000|2016-05-10 13:30:00|15.8|16.2|15.45|15.68|14800|15.68
1462973400|2016-05-11 13:30:00|15.86|15.86|15.42|15.79|16300|15.79
1463059800|2016-05-12 13:30:00|15.72|15.73|14.01|15|114400|15
1463146200|2016-05-13 13:30:00|15.2|15.2|14.55|14.82|442500|14.82
1463405400|2016-05-16 13:30:00|14.83|15|14.465|14.87|16900|14.87
1463491800|2016-05-17 13:30:00|14.57|14.95|14.57|14.725|10300|14.725
1463578200|2016-05-18 13:30:00|14.67|14.69|13.78|14.15|41200|14.15
1463664600|2016-05-19 13:30:00|14.87|14.87|13.98|14.03|44900|14.03
1463751000|2016-05-20 13:30:00|13.96|14.33|13.74|14.11|41600|14.11
1464010200|2016-05-23 13:30:00|14|14.12|13.8|13.89|25900|13.89
1464096600|2016-05-24 13:30:00|14.06|14.192|13.8|13.91|16800|13.91
1464183000|2016-05-25 13:30:00|13.96|14.2|13.9|13.92|28200|13.92
1464269400|2016-05-26 13:30:00|13.96|14.03|13.79|13.81|33700|13.81
1464355800|2016-05-27 13:30:00|13.76|13.99|13.65|13.99|34600|13.99
1464701400|2016-05-31 13:30:00|14|14.03|13.58|13.74|213000|13.74
1464787800|2016-06-01 13:30:00|13.86|14.11|13.64|13.88|17900|13.88
1464874200|2016-06-02 13:30:00|13.7|14.07|13.469|13.62|102000|13.62
1464960600|2016-06-03 13:30:00|13.8|14.27|12.5|12.54|916900|12.54
1465219800|2016-06-06 13:30:00|12.92|13.12|12.311|12.53|38800|12.53
1465306200|2016-06-07 13:30:00|12.5|12.53|11.92|12.25|501000|12.25
1465392600|2016-06-08 13:30:00|12.54|14.862|12.32|14.24|124400|14.24
1465479000|2016-06-09 13:30:00|13.98|14.48|13.25|13.59|41900|13.59
1465565400|2016-06-10 13:30:00|13.6|13.81|12.84|13.46|22300|13.46
1465824600|2016-06-13 13:30:00|13.42|13.48|12.59|12.88|256100|12.88
1465911000|2016-06-14 13:30:00|12.87|12.98|12.25|12.46|72800|12.46
1465997400|2016-06-15 13:30:00|12.8|13.18|12.29|12.72|548900|12.72
1466083800|2016-06-16 13:30:00|12.97|13.93|12.89|13.59|100100|13.59
1466170200|2016-06-17 13:30:00|13.69|14.535|13.6|13.97|731000|13.97
1466429400|2016-06-20 13:30:00|13.89|14.4|13.8|14.11|74000|14.11
1466515800|2016-06-21 13:30:00|14.25|14.31|13.43|13.74|264100|13.74
1466602200|2016-06-22 13:30:00|13.96|14|13.21|13.69|52700|13.69
1466688600|2016-06-23 13:30:00|13.6|14.07|13.6|13.86|24100|13.86
1466775000|2016-06-24 13:30:00|13.72|13.948|13.35|13.88|48900|13.88
1467034200|2016-06-27 13:30:00|13.76|13.76|12.92|12.93|119500|12.93
1467120600|2016-06-28 13:30:00|13.07|13.5|12.5|13.39|1087900|13.39
1467207000|2016-06-29 13:30:00|13.34|13.595|12.74|13.59|97700|13.59
1467293400|2016-06-30 13:30:00|13.43|13.84|13.01|13.27|88200|13.27
1467379800|2016-07-01 13:30:00|13.42|13.535|12.745|13.03|69200|13.03
1467725400|2016-07-05 13:30:00|12.97|13.5|12.62|13.27|37600|13.27
1467811800|2016-07-06 13:30:00|13.27|13.95|13.06|13.28|45900|13.28
1467898200|2016-07-07 13:30:00|13.42|13.67|12.57|12.73|48500|12.73
1467984600|2016-07-08 13:30:00|12.87|13.69|12.5|12.98|67700|12.98
1468243800|2016-07-11 13:30:00|12.94|13.17|12.57|12.87|44200|12.87
1468330200|2016-07-12 13:30:00|13|13.32|12.73|12.97|43900|12.97
1468416600|2016-07-13 13:30:00|13|13|12.53|12.7|51900|12.7
1468503000|2016-07-14 13:30:00|12.611|12.91|12.34|12.91|75900|12.91
1468589400|2016-07-15 13:30:00|12.86|13.42|12.79|12.94|15200|12.94
1468848600|2016-07-18 13:30:00|12.94|13.31|12.76|12.77|19200|12.77
1468935000|2016-07-19 13:30:00|12.84|13.53|12.71|12.88|14500|12.88
1469021400|2016-07-20 13:30:00|12.9|13.51|12.82|13.28|70300|13.28
1469107800|2016-07-21 13:30:00|13.21|14.22|12.83|13.1|36100|13.1
1469194200|2016-07-22 13:30:00|13.24|13.24|12.82|12.94|33300|12.94
1469453400|2016-07-25 13:30:00|12.85|13.19|12.82|12.85|28000|12.85
1469539800|2016-07-26 13:30:00|12.89|13.21|12.85|12.92|36000|12.92
1469626200|2016-07-27 13:30:00|13|13.41|12.977|13.01|20600|13.01
1469712600|2016-07-28 13:30:00|13.05|13.33|12.99|13.32|7300|13.32
1469799000|2016-07-29 13:30:00|13.41|14.43|13.26|14.4|42100|14.4
1470058200|2016-08-01 13:30:00|14.35|14.445|13.37|14.07|42300|14.07
1470144600|2016-08-02 13:30:00|14|14.09|13.42|14.08|142700|14.08
1470231000|2016-08-03 13:30:00|13.98|14.42|13.431|14.4|25300|14.4
1470317400|2016-08-04 13:30:00|14.39|14.47|14.02|14.41|20900|14.41
1470403800|2016-08-05 13:30:00|14.4|14.46|14.06|14.45|20900|14.45
1470663000|2016-08-08 13:30:00|14.07|14.47|14.07|14.4|19500|14.4
1470749400|2016-08-09 13:30:00|14.25|14.65|14.25|14.5|38900|14.5
1470835800|2016-08-10 13:30:00|14.47|14.56|14.138|14.49|77800|14.49
1470922200|2016-08-11 13:30:00|14.55|14.72|14.5|14.71|32700|14.71
1471008600|2016-08-12 13:30:00|14.64|15.22|14.64|15.11|69000|15.11
1471267800|2016-08-15 13:30:00|14.93|15.46|14.93|15.25|33900|15.25
1471354200|2016-08-16 13:30:00|15.31|17.267|15.02|17.07|126100|17.07
1471440600|2016-08-17 13:30:00|17.01|17.44|16.76|17.28|27400|17.28
1471527000|2016-08-18 13:30:00|17.01|18.72|17|18.28|39100|18.28
1471613400|2016-08-19 13:30:00|18.25|18.87|17.86|18.41|50000|18.41
1471872600|2016-08-22 13:30:00|18.33|18.51|17.86|18.02|55100|18.02
1471959000|2016-08-23 13:30:00|18.05|18.6|17.91|18.45|85300|18.45
1472045400|2016-08-24 13:30:00|18.32|18.495|17.505|17.76|147600|17.76
1472131800|2016-08-25 13:30:00|17.86|17.99|17.39|17.49|56400|17.49
1472218200|2016-08-26 13:30:00|17.56|18.34|17.229|17.67|39800|17.67
1472477400|2016-08-29 13:30:00|18.32|18.32|17.5|17.86|52900|17.86
1472563800|2016-08-30 13:30:00|18.25|18.32|17.7|18.1|46800|18.1
1472650200|2016-08-31 13:30:00|18.01|18.64|17.84|18.44|66300|18.44
1472736600|2016-09-01 13:30:00|18.7|19.89|18.5|19.64|288200|19.64
1472823000|2016-09-02 13:30:00|19.89|19.89|19.01|19.4|163700|19.4
1473168600|2016-09-06 13:30:00|19.26|19.83|19.19|19.5|22300|19.5
1473255000|2016-09-07 13:30:00|19.55|19.83|19.37|19.73|9500|19.73
1473341400|2016-09-08 13:30:00|19.67|19.9|19|19.73|13800|19.73
1473427800|2016-09-09 13:30:00|19.81|19.81|19.11|19.71|29300|19.71
1473687000|2016-09-12 13:30:00|19.22|20|19|20|81600|20
1473773400|2016-09-13 13:30:00|19.8|20|19.655|19.9|19200|19.9
1473859800|2016-09-14 13:30:00|19.96|20.65|19.96|20.34|14300|20.34
1473946200|2016-09-15 13:30:00|20.44|21.7|20.44|21.31|35300|21.31
1474032600|2016-09-16 13:30:00|21.31|21.4|20.2|20.3|20400|20.3
1474291800|2016-09-19 13:30:00|20.11|20.3|19.28|19.96|57200|19.96
1474378200|2016-09-20 13:30:00|19.97|21.37|19.7|19.76|57900|19.76
1474464600|2016-09-21 13:30:00|19.89|20.25|19.17|19.81|30400|19.81
1474551000|2016-09-22 13:30:00|20.04|20.3|19.12|19.97|42000|19.97
1474637400|2016-09-23 13:30:00|19.85|19.95|19.189|19.63|34000|19.63
1474896600|2016-09-26 13:30:00|19.24|20.636|19.24|19.87|67100|19.87
1474983000|2016-09-27 13:30:00|20.3|21.44|19.739|21.01|78400|21.01
1475069400|2016-09-28 13:30:00|21.3|21.3|20.3|20.66|97300|20.66
1475155800|2016-09-29 13:30:00|20.8|21.01|19.45|20.31|77100|20.31
1475242200|2016-09-30 13:30:00|20.58|20.58|19.86|20.1|21200|20.1
1475501400|2016-10-03 13:30:00|19.85|20.1|19.75|19.91|18300|19.91
1475587800|2016-10-04 13:30:00|19.96|20.09|19.85|19.99|12200|19.99
1475674200|2016-10-05 13:30:00|19.89|20.45|19.89|20.23|23300|20.23
1475760600|2016-10-06 13:30:00|20.27|20.27|20.02|20.02|5100|20.02
1475847000|2016-10-07 13:30:00|20.04|20.09|19.93|19.93|6600|19.93
1476106200|2016-10-10 13:30:00|19.62|20.3|19.62|19.86|27400|19.86
1476192600|2016-10-11 13:30:00|19.77|20|19.77|19.91|7800|19.91
1476279000|2016-10-12 13:30:00|19.85|20.1|19.24|19.99|120300|19.99
1476365400|2016-10-13 13:30:00|19.84|20.94|19.505|20.94|15100|20.94
1476451800|2016-10-14 13:30:00|20.57|20.83|20|20.44|10500|20.44
1476711000|2016-10-17 13:30:00|20.15|21.79|19.95|20.04|145300|20.04
1476797400|2016-10-18 13:30:00|20.25|20.26|20.01|20.09|4500|20.09
1476883800|2016-10-19 13:30:00|19.01|19.6|18.75|19|1369900|19
1476970200|2016-10-20 13:30:00|18.75|19.5|18|19.25|209900|19.25
1477056600|2016-10-21 13:30:00|18.81|19.27|18.12|19.08|43200|19.08
1477315800|2016-10-24 13:30:00|18.85|19.18|18.761|19|47800|19
1477402200|2016-10-25 13:30:00|19.06|19.2|18.83|19.01|77000|19.01
1477488600|2016-10-26 13:30:00|19.1|19.93|19.1|19.54|115900|19.54
1477575000|2016-10-27 13:30:00|19.25|19.48|18.15|19.01|70900|19.01
1477661400|2016-10-28 13:30:00|18.89|19.4|18.255|18.86|54400|18.86
1477920600|2016-10-31 13:30:00|18.66|19.49|17.15|19.47|97300|19.47
1478007000|2016-11-01 13:30:00|19.2|19.34|18.83|18.98|73600|18.98
1478093400|2016-11-02 13:30:00|18.89|19.46|18.84|19.17|29900|19.17
1478179800|2016-11-03 13:30:00|19.5|19.5|19.01|19.15|55800|19.15
1478266200|2016-11-04 13:30:00|19.1|19.41|18.92|19.25|33700|19.25
1478529000|2016-11-07 14:30:00|19.12|19.51|19.04|19.4|47200|19.4
1478615400|2016-11-08 14:30:00|19.2|19.48|18.895|19.34|51000|19.34
1478701800|2016-11-09 14:30:00|19.15|19.76|18.78|19.42|68100|19.42
1478788200|2016-11-10 14:30:00|19.5|19.9|19.05|19.53|30700|19.53
1478874600|2016-11-11 14:30:00|19.5|19.87|18.8|19.49|27600|19.49
1479133800|2016-11-14 14:30:00|19.13|20.49|19.13|20.34|103600|20.34
1479220200|2016-11-15 14:30:00|20|20.92|19.87|20.28|51600|20.28
1479306600|2016-11-16 14:30:00|20.06|20.7|18.74|19.96|37500|19.96
1479393000|2016-11-17 14:30:00|20|20.62|19.53|20.12|80400|20.12
1479479400|2016-11-18 14:30:00|20|20.685|19.76|20.65|45700|20.65
1479738600|2016-11-21 14:30:00|20.44|20.63|19.705|20.4|56600|20.4
1479825000|2016-11-22 14:30:00|20.28|20.65|20.055|20.48|25200|20.48
1479911400|2016-11-23 14:30:00|20.26|20.77|20.02|20.53|33100|20.53
1480084200|2016-11-25 14:30:00|20.49|20.78|19.98|20.635|23800|20.635
1480343400|2016-11-28 14:30:00|20.48|20.96|20.195|20.51|58200|20.51
1480429800|2016-11-29 14:30:00|20.42|20.86|20.33|20.5|29800|20.5
1480516200|2016-11-30 14:30:00|20.49|20.83|20.36|20.53|36300|20.53
1480602600|2016-12-01 14:30:00|20.7|21|19.74|20.46|166100|20.46
1480689000|2016-12-02 14:30:00|20.32|20.55|20|20.25|58600|20.25
1480948200|2016-12-05 14:30:00|20.11|20.695|19.85|20.46|26700|20.46
1481034600|2016-12-06 14:30:00|20.4|20.98|20.14|20.42|41700|20.42
1481121000|2016-12-07 14:30:00|20.62|21.72|20.2|20.51|51400|20.51
1481207400|2016-12-08 14:30:00|20.37|20.82|20.21|20.62|20800|20.62
1481293800|2016-12-09 14:30:00|20.51|20.88|20.4|20.6|18600|20.6
1481553000|2016-12-12 14:30:00|20.41|20.85|20.085|20.3|36500|20.3
1481639400|2016-12-13 14:30:00|20.6|21.425|20.071|20.44|31900|20.44
1481725800|2016-12-14 14:30:00|20.14|21|20.096|20.67|154400|20.67
1481812200|2016-12-15 14:30:00|20.53|21.02|20.32|20.9|31100|20.9
1481898600|2016-12-16 14:30:00|20.71|21.35|20.45|21.08|72600|21.08
1482157800|2016-12-19 14:30:00|20.74|21.5|20.075|20.2|62500|20.2
1482244200|2016-12-20 14:30:00|20.31|20.705|19.72|19.72|37400|19.72
1482330600|2016-12-21 14:30:00|19.87|20.59|19.7|20.11|40100|20.11
1482417000|2016-12-22 14:30:00|20.18|20.59|19.7|20.01|22700|20.01
1482503400|2016-12-23 14:30:00|19.87|20.31|19.26|19.87|16100|19.87
1482849000|2016-12-27 14:30:00|19.59|20.32|19.37|19.77|28900|19.77
1482935400|2016-12-28 14:30:00|19.77|19.92|19.58|19.8|10000|19.8
1483021800|2016-12-29 14:30:00|19.6|20.39|19.21|19.7|48000|19.7
1483108200|2016-12-30 14:30:00|19.5|20.68|19.4|20.24|51800|20.24
1483453800|2017-01-03 14:30:00|19.97|21.39|19.6|19.91|34200|19.91
1483540200|2017-01-04 14:30:00|19.86|21.14|19.86|20.52|45800|20.52
1483626600|2017-01-05 14:30:00|20.69|21.01|20.1|20.67|25300|20.67
1483713000|2017-01-06 14:30:00|20.7|21.035|19.88|20.68|23700|20.68
1483972200|2017-01-09 14:30:00|20.27|20.99|20.27|20.61|20700|20.61
1484058600|2017-01-10 14:30:00|20.7|21.01|20.4|20.72|28200|20.72
1484145000|2017-01-11 14:30:00|20.45|20.9|20.3|20.61|14400|20.61
1484231400|2017-01-12 14:30:00|20.56|21.3|20.35|21.19|28000|21.19
1484317800|2017-01-13 14:30:00|21|21.18|20.42|20.86|59200|20.86
1484663400|2017-01-17 14:30:00|20.48|21.4|20.005|21.13|192100|21.13
1484749800|2017-01-18 14:30:00|20.98|21.05|20.5|21.04|19600|21.04
1484836200|2017-01-19 14:30:00|20.88|21.2|20.57|21|205300|21
1484922600|2017-01-20 14:30:00|20.87|21.28|20.445|21.23|65300|21.23
1485181800|2017-01-23 14:30:00|21.05|21.369|20.71|21.005|33600|21.005
1485268200|2017-01-24 14:30:00|21|21.29|20.49|21.28|30000|21.28
1485354600|2017-01-25 14:30:00|20.91|21.296|20.91|21.12|18100|21.12
1485441000|2017-01-26 14:30:00|21.13|21.26|20.67|21.15|18400|21.15
1485527400|2017-01-27 14:30:00|21.2|21.228|21.05|21.16|5500|21.16
1485786600|2017-01-30 14:30:00|20.87|21.47|19.951|21.125|18900|21.125
1485873000|2017-01-31 14:30:00|21.2|21.94|21.05|21.44|132900|21.44
1485959400|2017-02-01 14:30:00|21.45|22.392|21.45|21.89|22700|21.89
1486045800|2017-02-02 14:30:00|21.97|22.46|21.87|22.09|15000|22.09
1486132200|2017-02-03 14:30:00|22|22.5|21.7|21.9|25600|21.9
1486391400|2017-02-06 14:30:00|21.51|22.475|21.51|22.24|21600|22.24
1486477800|2017-02-07 14:30:00|22.08|22.61|22.01|22.19|32700|22.19
1486564200|2017-02-08 14:30:00|22.06|22.62|21.07|22.22|34500|22.22
1486650600|2017-02-09 14:30:00|22.79|23.215|21.985|22.96|115700|22.96
1486737000|2017-02-10 14:30:00|23.07|24.204|22.41|23.56|53000|23.56
1486996200|2017-02-13 14:30:00|23.27|25.19|23.17|24.27|111400|24.27
1487082600|2017-02-14 14:30:00|24.45|26.984|24.27|26.01|165000|26.01
1487169000|2017-02-15 14:30:00|26.22|28.13|25.97|26.74|81400|26.74
1487255400|2017-02-16 14:30:00|27.05|27.85|26.35|27.47|71100|27.47
1487341800|2017-02-17 14:30:00|27.99|29.69|27.053|28.24|77900|28.24
1487687400|2017-02-21 14:30:00|27.84|28.5|26.17|27.67|107700|27.67
1487773800|2017-02-22 14:30:00|27.6|28.84|27.271|28.34|91100|28.34
1487860200|2017-02-23 14:30:00|28.32|30.27|28.32|28.9|162000|28.9
1487946600|2017-02-24 14:30:00|28.9|29.59|28.3|28.86|41500|28.86
1488205800|2017-02-27 14:30:00|28.52|29.64|28.01|28.84|128900|28.84
1488292200|2017-02-28 14:30:00|29.06|29.99|28.485|29.57|71900|29.57
1488378600|2017-03-01 14:30:00|29.72|30.05|28.051|29.55|31200|29.55
1488465000|2017-03-02 14:30:00|29.42|30.57|29.42|29.92|120600|29.92
1488551400|2017-03-03 14:30:00|30|30.47|29.51|29.74|28200|29.74
1488810600|2017-03-06 14:30:00|29.51|30|29.11|29.39|27800|29.39
1488897000|2017-03-07 14:30:00|29.62|29.98|29.03|29.28|22000|29.28
1488983400|2017-03-08 14:30:00|29.48|29.98|29.12|29.7|22900|29.7
1489069800|2017-03-09 14:30:00|29.41|30.17|29.13|29.53|74200|29.53
1489156200|2017-03-10 14:30:00|29.71|29.97|29.08|29.49|70300|29.49
1489411800|2017-03-13 13:30:00|29.13|29.7|28.75|29.3|74000|29.3
1489498200|2017-03-14 13:30:00|29.3|29.58|28.41|28.54|34700|28.54
1489584600|2017-03-15 13:30:00|28.48|29.6|28.42|29.37|18700|29.37
1489671000|2017-03-16 13:30:00|29.17|30|29.05|29.05|13700|29.05
1489757400|2017-03-17 13:30:00|29.01|29.96|29.01|29.68|10700|29.68
1490016600|2017-03-20 13:30:00|29.48|30|29.36|29.52|23800|29.52
1490103000|2017-03-21 13:30:00|29.64|29.94|28.73|28.77|32600|28.77
1490189400|2017-03-22 13:30:00|28.7|29.29|28.23|29.2|19100|29.2
1490275800|2017-03-23 13:30:00|29.49|29.92|28.71|29.2|20200|29.2
1490362200|2017-03-24 13:30:00|29.37|29.58|28.03|28.27|23000|28.27
1490621400|2017-03-27 13:30:00|27.5|28.46|26.86|27.45|97900|27.45
1490707800|2017-03-28 13:30:00|27.5|27.87|26.64|27.49|43900|27.49
1490794200|2017-03-29 13:30:00|27.49|28.515|26.665|27.02|81600|27.02
1490880600|2017-03-30 13:30:00|27.06|27.138|26.665|27.1|41300|27.1
1490967000|2017-03-31 13:30:00|26.56|28.695|26.56|28|61600|28
1491226200|2017-04-03 13:30:00|25.48|28.29|25.48|27.73|48800|27.73
1491312600|2017-04-04 13:30:00|27.64|29.11|26.541|28.43|59600|28.43
1491399000|2017-04-05 13:30:00|28.69|28.69|26.83|27.86|37700|27.86
1491485400|2017-04-06 13:30:00|27.87|28.38|26.69|27.65|21900|27.65
1491571800|2017-04-07 13:30:00|27.27|28.29|27.01|27.4|26100|27.4
1491831000|2017-04-10 13:30:00|27.01|27.92|26.89|27.41|18100|27.41
1491917400|2017-04-11 13:30:00|27.58|27.87|26.945|27.48|55700|27.48
1492003800|2017-04-12 13:30:00|27.65|27.975|27.11|27.54|55900|27.54
1492090200|2017-04-13 13:30:00|27.695|27.99|27.58|27.91|11400|27.91
1492435800|2017-04-17 13:30:00|27.63|27.9|26.55|27.47|24100|27.47
1492522200|2017-04-18 13:30:00|27.78|28.04|27.58|27.63|3700|27.63
1492608600|2017-04-19 13:30:00|27.48|27.84|27.32|27.84|6400|27.84
1492695000|2017-04-20 13:30:00|27.89|28.07|26.671|27.67|8900|27.67
1492781400|2017-04-21 13:30:00|27.77|28.28|27.51|28.04|7200|28.04
1493040600|2017-04-24 13:30:00|27.79|28.133|26.94|27.77|15700|27.77
1493127000|2017-04-25 13:30:00|27.97|28.527|27.775|28.04|20800|28.04
1493213400|2017-04-26 13:30:00|28.33|29.83|28.14|29.83|25300|29.83
1493299800|2017-04-27 13:30:00|29.77|31.86|28.78|28.94|20400|28.94
1493386200|2017-04-28 13:30:00|28.71|29.77|28.71|29.52|25900|29.52
1493645400|2017-05-01 13:30:00|29.03|29.56|28.11|28.78|24100|28.78
1493731800|2017-05-02 13:30:00|28.39|28.78|28.07|28.63|25500|28.63
1493818200|2017-05-03 13:30:00|28.83|28.83|28.28|28.55|9400|28.55
1493904600|2017-05-04 13:30:00|28.71|28.75|28.02|28.25|9200|28.25
1493991000|2017-05-05 13:30:00|28.28|28.55|27.84|28.15|17300|28.15
1494250200|2017-05-08 13:30:00|28.07|28.74|27.9|28|28200|28
1494336600|2017-05-09 13:30:00|28.13|28.29|27.01|27.65|17000|27.65
1494423000|2017-05-10 13:30:00|27.51|28.02|27|27.69|47300|27.69
1494509400|2017-05-11 13:30:00|27.78|28.11|27.48|27.9|15700|27.9
1494595800|2017-05-12 13:30:00|28|29.87|27.5|28.15|19700|28.15
1494855000|2017-05-15 13:30:00|27.22|28.895|27.22|27.79|29800|27.79
1494941400|2017-05-16 13:30:00|27.5|28.68|27.5|28.33|46100|28.33
1495027800|2017-05-17 13:30:00|27.75|28.58|27.75|28.35|15800|28.35
1495114200|2017-05-18 13:30:00|27.9|28.43|27.59|27.94|10300|27.94
1495200600|2017-05-19 13:30:00|28.519|28.519|27.052|27.5|30000|27.5
1495459800|2017-05-22 13:30:00|27.01|27.15|25.02|26.05|83200|26.05
1495546200|2017-05-23 13:30:00|26.15|27.96|24.79|25.41|92600|25.41
1495632600|2017-05-24 13:30:00|24.55|26.01|23.35|25.35|31100|25.35
1495719000|2017-05-25 13:30:00|25.59|26.14|24.179|25.03|9400|25.03
1495805400|2017-05-26 13:30:00|24.41|26.555|23.675|24.23|49500|24.23
1496151000|2017-05-30 13:30:00|23.81|25.308|23.01|24.1|51500|24.1
1496237400|2017-05-31 13:30:00|23.9|25|23.53|23.85|39300|23.85
1496323800|2017-06-01 13:30:00|23.25|24.23|22.9|23.83|155700|23.83
1496410200|2017-06-02 13:30:00|24.4|24.4|22.82|23.76|50300|23.76
1496669400|2017-06-05 13:30:00|23.28|25.5|23.28|24.15|146900|24.15
1496755800|2017-06-06 13:30:00|24.3|24.5|23.27|24.1|51500|24.1
1496842200|2017-06-07 13:30:00|24.16|24.5|23.01|23.89|41100|23.89
1496928600|2017-06-08 13:30:00|24.07|24.07|22.79|23.4|20000|23.4
1497015000|2017-06-09 13:30:00|23.61|26.22|22.7|23.95|24500|23.95
1497274200|2017-06-12 13:30:00|23.07|24.33|22.54|22.54|403600|22.54
1497360600|2017-06-13 13:30:00|22.79|24.14|22.02|22.76|37400|22.76
1497447000|2017-06-14 13:30:00|22.8|23.55|22.43|22.92|43100|22.92
1497533400|2017-06-15 13:30:00|22.8|23.84|22.42|23.2|505500|23.2
1497619800|2017-06-16 13:30:00|23.42|24.39|22.95|24|54100|24
1497879000|2017-06-19 13:30:00|23.73|25.12|23.05|24.05|822400|24.05
1497965400|2017-06-20 13:30:00|23.4|23.64|21.95|22.82|140500|22.82
1498051800|2017-06-21 13:30:00|23.08|23.54|22.4|23.04|47000|23.04
1498138200|2017-06-22 13:30:00|23.17|23.4|22.115|23.03|377300|23.03
1498224600|2017-06-23 13:30:00|23.22|27.35|22.25|26.36|1043900|26.36
1498483800|2017-06-26 13:30:00|25.8|26.73|25.38|26.06|62700|26.06
1498570200|2017-06-27 13:30:00|26.22|26.63|25.05|25.11|40900|25.11
1498656600|2017-06-28 13:30:00|25.2|27.72|25.2|27.71|58200|27.71
1498743000|2017-06-29 13:30:00|27.6|29.24|26.99|28.22|53500|28.22
1498829400|2017-06-30 13:30:00|29.88|29.88|26.52|27.76|33400|27.76
1499088600|2017-07-03 13:30:00|27.21|27.51|25.5|26.62|33700|26.62
1499261400|2017-07-05 13:30:00|26.87|28.97|26.638|27.66|31100|27.66
1499347800|2017-07-06 13:30:00|27.85|27.85|26.71|27.65|21600|27.65
1499434200|2017-07-07 13:30:00|28.1|28.37|27.75|28.16|21700|28.16
1499693400|2017-07-10 13:30:00|27.7|28.4|27.24|28.4|36900|28.4
1499779800|2017-07-11 13:30:00|28.36|28.79|26.88|27.99|46400|27.99
1499866200|2017-07-12 13:30:00|28.44|28.6|26.72|28.33|53100|28.33
1499952600|2017-07-13 13:30:00|28.39|28.5|27.4|28|65700|28
1500039000|2017-07-14 13:30:00|28.36|28.99|27.393|28.09|34000|28.09
1500298200|2017-07-17 13:30:00|28.25|28.25|27.3|27.79|27000|27.79
1500384600|2017-07-18 13:30:00|28.01|29.391|27.528|27.99|53500|27.99
1500471000|2017-07-19 13:30:00|28|29|26.792|28.48|25900|28.48
1500557400|2017-07-20 13:30:00|28.32|28.57|27.325|27.95|109500|27.95
1500643800|2017-07-21 13:30:00|27.7|28.26|27.12|28.05|58400|28.05
1500903000|2017-07-24 13:30:00|28.1|28.15|27.125|27.55|38400|27.55
1500989400|2017-07-25 13:30:00|27.76|27.763|26.74|27.68|24300|27.68
1501075800|2017-07-26 13:30:00|27.94|28.76|27.595|28.17|107800|28.17
1501162200|2017-07-27 13:30:00|27.99|28.8|27.545|28.06|96300|28.06
1501248600|2017-07-28 13:30:00|28.435|28.732|27.593|28.035|86600|28.035
1501507800|2017-07-31 13:30:00|28.25|28.55|27.43|28.2|82000|28.2
1501594200|2017-08-01 13:30:00|28|28.25|27.626|28.08|108400|28.08
1501680600|2017-08-02 13:30:00|27.9|28.55|27.55|28.09|34900|28.09
1501767000|2017-08-03 13:30:00|28.17|28.395|27.74|28.01|50000|28.01
1501853400|2017-08-04 13:30:00|28.15|28.32|26.794|28|28800|28
1502112600|2017-08-07 13:30:00|28.14|28.14|27.63|27.91|32700|27.91
1502199000|2017-08-08 13:30:00|27.99|28.317|27.685|27.81|88900|27.81
1502285400|2017-08-09 13:30:00|27.89|28.19|27.3|27.38|29100|27.38
1502371800|2017-08-10 13:30:00|27.2|27.35|26.45|26.89|22100|26.89
1502458200|2017-08-11 13:30:00|26.875|27.66|26.43|27.49|24200|27.49
1502717400|2017-08-14 13:30:00|27.74|28.86|26.728|27.48|26500|27.48
1502803800|2017-08-15 13:30:00|27.68|28.8|27.54|27.98|74600|27.98
1502890200|2017-08-16 13:30:00|27.57|28.49|27.45|27.66|338400|27.66
1502976600|2017-08-17 13:30:00|27.29|28.445|27.29|28|104800|28
1503063000|2017-08-18 13:30:00|27.54|28.03|27|27.9|38700|27.9
1503322200|2017-08-21 13:30:00|28.108|28.108|27.03|27.27|106800|27.27
1503408600|2017-08-22 13:30:00|27.31|27.94|26.57|27.35|57200|27.35
1503495000|2017-08-23 13:30:00|27.38|28.01|26.98|27.65|36500|27.65
1503581400|2017-08-24 13:30:00|27.1|27.84|27.04|27.67|11900|27.67
1503667800|2017-08-25 13:30:00|27.72|28.16|27.58|27.83|45100|27.83
1503927000|2017-08-28 13:30:00|27.98|28.16|26.76|27.37|29600|27.37
1504013400|2017-08-29 13:30:00|27.517|28|26.6|27.23|489500|27.23
1504099800|2017-08-30 13:30:00|27.1|28|26.725|27.12|46200|27.12
1504186200|2017-08-31 13:30:00|27.35|27.985|27|27.96|413100|27.96
1504272600|2017-09-01 13:30:00|27.63|28.32|27.35|28.27|59300|28.27
1504618200|2017-09-05 13:30:00|28.01|28.41|26.84|27.25|112100|27.25
1504704600|2017-09-06 13:30:00|27.44|28.2|26.84|27.08|152400|27.08
1504791000|2017-09-07 13:30:00|27.29|27.83|26.3|27.48|405400|27.48
1504877400|2017-09-08 13:30:00|27.65|28.545|27.4|28.41|41400|28.41
1505136600|2017-09-11 13:30:00|28.41|28.951|26.99|27.96|365100|27.96
1505223000|2017-09-12 13:30:00|27.55|29.58|27.55|29.45|123200|29.45
1505309400|2017-09-13 13:30:00|29.399|29.81|28.71|29.08|32200|29.08
1505395800|2017-09-14 13:30:00|29.06|29.61|28.16|29.23|51100|29.23
1505482200|2017-09-15 13:30:00|29.41|29.8|28.43|29.55|189000|29.55
1505741400|2017-09-18 13:30:00|29.57|29.79|29.075|29.44|59700|29.44
1505827800|2017-09-19 13:30:00|29.41|29.47|28.75|28.8|12100|28.8
1505914200|2017-09-20 13:30:00|29.34|29.81|28.89|29.29|119700|29.29
1506000600|2017-09-21 13:30:00|29.24|29.29|27.74|27.74|76200|27.74
1506087000|2017-09-22 13:30:00|40.2|42|33.56|34.24|3024100|34.24
1506346200|2017-09-25 13:30:00|34.5|37.8|34.5|36.13|358900|36.13
1506432600|2017-09-26 13:30:00|35.48|37.4|35.48|37.1|334400|37.1
1506519000|2017-09-27 13:30:00|36|36.1|34.52|34.64|1991500|34.64
1506605400|2017-09-28 13:30:00|34.76|35.74|34.05|35.5|356100|35.5
1506691800|2017-09-29 13:30:00|35.72|36.62|35.68|36.25|129600|36.25
1506951000|2017-10-02 13:30:00|36.1|37.48|36.1|37.12|306000|37.12
1507037400|2017-10-03 13:30:00|37.36|37.51|35.16|36.62|118000|36.62
1507123800|2017-10-04 13:30:00|36.76|36.76|34.48|34.81|180900|34.81
1507210200|2017-10-05 13:30:00|34.81|35.07|33.472|34.6|226200|34.6
1507296600|2017-10-06 13:30:00|34.9|35.97|34.62|35.79|120000|35.79
1507555800|2017-10-09 13:30:00|35.59|36.022|35.35|35.83|29600|35.83
1507642200|2017-10-10 13:30:00|35.76|36.65|35.71|36.14|95600|36.14
1507728600|2017-10-11 13:30:00|36.34|37.015|35.67|36.65|76800|36.65
1507815000|2017-10-12 13:30:00|35.227|37.03|35.227|36.6|61500|36.6
1507901400|2017-10-13 13:30:00|36.76|36.76|35.72|36.36|56200|36.36
1508160600|2017-10-16 13:30:00|36.25|37.17|35.6|35.95|93800|35.95
1508247000|2017-10-17 13:30:00|35.9|36.29|35.9|36.09|41400|36.09
1508333400|2017-10-18 13:30:00|36.31|36.31|35.34|35.9|139700|35.9
1508419800|2017-10-19 13:30:00|35.71|36.143|35.255|35.83|46100|35.83
1508506200|2017-10-20 13:30:00|35.8|36.18|35.01|35.07|62700|35.07
1508765400|2017-10-23 13:30:00|35.07|36.29|35.05|35.89|55400|35.89
1508851800|2017-10-24 13:30:00|36.02|36.19|33.85|34.62|229600|34.62
1508938200|2017-10-25 13:30:00|34.44|34.87|32.51|33.36|96800|33.36
1509024600|2017-10-26 13:30:00|33.22|33.87|32.05|32.25|196200|32.25
1509111000|2017-10-27 13:30:00|32.32|32.479|31.56|31.98|150800|31.98
1509370200|2017-10-30 13:30:00|31.995|33.65|31.8|32.93|161900|32.93
1509456600|2017-10-31 13:30:00|33|34.23|31.74|33.98|707600|33.98
1509543000|2017-11-01 13:30:00|34.05|34.385|33.325|33.56|116600|33.56
1509629400|2017-11-02 13:30:00|33.8|36.749|33.49|33.96|212500|33.96
1509715800|2017-11-03 13:30:00|33.76|35.78|33.59|35.36|41000|35.36
1509978600|2017-11-06 14:30:00|35.26|36.41|35.23|36.23|40100|36.23
1510065000|2017-11-07 14:30:00|36.24|36.47|35.57|36.28|51000|36.28
1510151400|2017-11-08 14:30:00|36.21|36.44|35.56|35.87|46200|35.87
1510237800|2017-11-09 14:30:00|35.68|35.96|34.695|35.37|32200|35.37
1510324200|2017-11-10 14:30:00|35.23|36.18|34.96|36.13|22300|36.13
1510583400|2017-11-13 14:30:00|35.83|36.1|33.501|35.54|53800|35.54
1510669800|2017-11-14 14:30:00|35.36|35.85|34.129|35.5|67400|35.5
1510756200|2017-11-15 14:30:00|35.21|35.59|33.945|35.03|66000|35.03
1510842600|2017-11-16 14:30:00|35.29|37.489|35.29|36.75|131400|36.75
1510929000|2017-11-17 14:30:00|35.02|37.3|35.02|36.94|366400|36.94
1511188200|2017-11-20 14:30:00|36.67|36.98|34.531|36.13|157100|36.13
1511274600|2017-11-21 14:30:00|36.45|36.94|35.83|36.49|62500|36.49
1511361000|2017-11-22 14:30:00|36.57|38.4|36.105|37.11|301300|37.11
1511533800|2017-11-24 14:30:00|36.6|37.4|36.032|36.81|39600|36.81
1511793000|2017-11-27 14:30:00|36.9|38.49|35.68|36.15|248600|36.15
1511879400|2017-11-28 14:30:00|36.38|37.128|35.31|36.47|80100|36.47
1511965800|2017-11-29 14:30:00|36.5|36.95|35.54|35.91|501000|35.91
1512052200|2017-11-30 14:30:00|35.92|37.26|35.43|37.1|74000|37.1
1512138600|2017-12-01 14:30:00|36.99|37.6|35.412|36.91|76300|36.91
1512397800|2017-12-04 14:30:00|37.02|37.74|36.55|36.61|101300|36.61
1512484200|2017-12-05 14:30:00|36.52|37.4|36.52|37.13|125400|37.13
1512570600|2017-12-06 14:30:00|37.08|37.346|36.39|36.47|48900|36.47
1512657000|2017-12-07 14:30:00|36.3|37.74|36.3|37.11|76500|37.11
1512743400|2017-12-08 14:30:00|37.45|37.99|37.1|37.51|76900|37.51
1513002600|2017-12-11 14:30:00|37.84|38.16|37.2|37.54|187200|37.54
1513089000|2017-12-12 14:30:00|37.4|38.499|36.07|37.18|112900|37.18
1513175400|2017-12-13 14:30:00|36.99|37.66|36.82|37.39|98400|37.39
1513261800|2017-12-14 14:30:00|37.42|37.92|36.7|37.36|92500|37.36
1513348200|2017-12-15 14:30:00|37.36|37.43|36.38|36.83|698800|36.83
1513607400|2017-12-18 14:30:00|36.72|37.3|36.56|36.97|79000|36.97
1513693800|2017-12-19 14:30:00|36.92|38.364|36.7|38.05|226200|38.05
1513780200|2017-12-20 14:30:00|38.11|40.48|38|39.12|401400|39.12
1513866600|2017-12-21 14:30:00|39.13|39.7|38.15|39.28|48100|39.28
1513953000|2017-12-22 14:30:00|39.06|39.64|38.648|39.47|25400|39.47
1514298600|2017-12-26 14:30:00|39.39|40.64|39.39|40.1|31400|40.1
1514385000|2017-12-27 14:30:00|40.12|40.35|39.86|40.09|33300|40.09
1514471400|2017-12-28 14:30:00|40.06|40.92|39.765|40.38|39500|40.38
1514557800|2017-12-29 14:30:00|40.43|41.14|40.04|40.06|62900|40.06
1514903400|2018-01-02 14:30:00|40.2|41.06|39.73|39.8|75600|39.8
1514989800|2018-01-03 14:30:00|40.09|41.12|39.77|39.87|168800|39.87
1515076200|2018-01-04 14:30:00|40.14|40.85|38.28|38.98|155000|38.98
1515162600|2018-01-05 14:30:00|39.02|40.05|38.308|39.92|134200|39.92
1515421800|2018-01-08 14:30:00|40.11|41.2|39.231|40.54|197800|40.54
1515508200|2018-01-09 14:30:00|40.83|47.71|40.83|46|245900|46
1515594600|2018-01-10 14:30:00|46|47|44.952|45.99|152200|45.99
1515681000|2018-01-11 14:30:00|45.78|46.6|44.881|45.63|100200|45.63
1515767400|2018-01-12 14:30:00|45.5|46.89|45.17|46.58|65800|46.58
1516113000|2018-01-16 14:30:00|47|48.92|46.25|47.6|276200|47.6
1516199400|2018-01-17 14:30:00|48.07|50.36|47.8|49.91|275700|49.91
1516285800|2018-01-18 14:30:00|50.1|50.56|49.75|50.24|127700|50.24
1516372200|2018-01-19 14:30:00|50.24|51.58|50.24|51.53|170700|51.53
1516631400|2018-01-22 14:30:00|51.75|54|51.75|53.69|149900|53.69
1516717800|2018-01-23 14:30:00|53.81|54.38|53.655|54.13|178000|54.13
1516804200|2018-01-24 14:30:00|54.08|54.95|53.58|54.17|462200|54.17
1516890600|2018-01-25 14:30:00|54.99|55|50.871|51.48|210000|51.48
1516977000|2018-01-26 14:30:00|51.88|54.99|51.84|53.64|207600|53.64
1517236200|2018-01-29 14:30:00|53.16|54.9|53.02|53.67|99700|53.67
1517322600|2018-01-30 14:30:00|53.25|54.682|51.48|51.5|220300|51.5
1517409000|2018-01-31 14:30:00|51.55|52.37|50.8|50.97|194700|50.97
1517495400|2018-02-01 14:30:00|50.48|50.69|49.58|50.28|131900|50.28
1517581800|2018-02-02 14:30:00|50.25|50.97|49.08|49.79|81500|49.79
1517841000|2018-02-05 14:30:00|49.3|50.96|48.01|48.73|86500|48.73
1517927400|2018-02-06 14:30:00|48|50.24|48|48.6|204600|48.6
1518013800|2018-02-07 14:30:00|48.76|51.75|48.76|51.32|69400|51.32
1518100200|2018-02-08 14:30:00|50.99|52.24|49.885|51.04|97800|51.04
1518186600|2018-02-09 14:30:00|51.1|51.35|48.722|50.1|334300|50.1
1518445800|2018-02-12 14:30:00|50.804|52.225|49.49|51.52|59100|51.52
1518532200|2018-02-13 14:30:00|51.3|53.375|50.58|51.37|41200|51.37
1518618600|2018-02-14 14:30:00|51.64|56.99|51.22|56|358600|56
1518705000|2018-02-15 14:30:00|56.74|56.98|55.435|55.79|341200|55.79
1518791400|2018-02-16 14:30:00|56.33|56.36|55.05|55.81|75000|55.81
1519137000|2018-02-20 14:30:00|56.26|59.11|52.02|59|102000|59
1519223400|2018-02-21 14:30:00|56.34|58.38|54.16|58|322500|58
1519309800|2018-02-22 14:30:00|60.99|63|58.4|59.43|1757200|59.43
1519396200|2018-02-23 14:30:00|59.55|61.49|59.14|61.37|215000|61.37
1519655400|2018-02-26 14:30:00|61.37|63.69|60.356|62.86|187700|62.86
1519741800|2018-02-27 14:30:00|63.12|63.12|60.98|62.35|206800|62.35
1519828200|2018-02-28 14:30:00|62.9|62.9|58.63|62.19|111800|62.19
1519914600|2018-03-01 14:30:00|62.17|64.761|59.02|63.65|123200|63.65
1520001000|2018-03-02 14:30:00|63.74|66.51|62.96|65.99|438000|65.99
1520260200|2018-03-05 14:30:00|66.1|69|66.1|67.85|527600|67.85
1520346600|2018-03-06 14:30:00|67.9|68.34|65.35|65.95|403800|65.95
1520433000|2018-03-07 14:30:00|66.05|67.9|65.42|67.23|210000|67.23
1520519400|2018-03-08 14:30:00|67.55|67.98|63.182|67.93|60200|67.93
1520605800|2018-03-09 14:30:00|68.28|69|66.575|67.84|121200|67.84
1520861400|2018-03-12 13:30:00|68.16|68.48|66.814|68.04|66700|68.04
1520947800|2018-03-13 13:30:00|68|68|66.71|66.96|66600|66.96
1521034200|2018-03-14 13:30:00|67.09|67.66|65.17|66.62|83700|66.62
1521120600|2018-03-15 13:30:00|67.26|67.38|63.266|66.95|61800|66.95
1521207000|2018-03-16 13:30:00|67.02|67.02|63.49|63.8|149100|63.8
1521466200|2018-03-19 13:30:00|63.17|67.72|62.71|63|170600|63
1521552600|2018-03-20 13:30:00|63.22|65.79|62.54|64.1|240000|64.1
1521639000|2018-03-21 13:30:00|64.86|66.7|64.736|66.04|205800|66.04
1521725400|2018-03-22 13:30:00|64.96|66.39|63.515|64.54|139400|64.54
1521811800|2018-03-23 13:30:00|64.7|65.96|63.09|64.32|78200|64.32
1522071000|2018-03-26 13:30:00|65.09|65.09|61.53|64.31|114200|64.31
1522157400|2018-03-27 13:30:00|64.14|64.8|59.18|63.16|103800|63.16
1522243800|2018-03-28 13:30:00|60.25|63.74|59.755|63.42|430300|63.42
1522330200|2018-03-29 13:30:00|63.67|67.08|63.67|65.4|161500|65.4
1522675800|2018-04-02 13:30:00|65.72|65.77|59.92|60.06|203500|60.06
1522762200|2018-04-03 13:30:00|60.3|60.3|58.16|59.26|73700|59.26
1522848600|2018-04-04 13:30:00|58.25|60.74|57.8|60.49|75300|60.49
1522935000|2018-04-05 13:30:00|60.51|61.65|58.02|60.71|110900|60.71
1523021400|2018-04-06 13:30:00|60.03|60.5|58|58.55|104400|58.55
1523280600|2018-04-09 13:30:00|58.6|61.32|58.311|59.76|50900|59.76
1523367000|2018-04-10 13:30:00|60.3|63.35|60.26|62.15|128900|62.15
1523453400|2018-04-11 13:30:00|61.63|63.385|60.83|61.95|113800|61.95
1523539800|2018-04-12 13:30:00|62.33|65.555|61.56|62.7|136000|62.7
1523626200|2018-04-13 13:30:00|63.14|64.245|61.87|62.13|46100|62.13
1523885400|2018-04-16 13:30:00|62.4|62.71|61.72|62.51|62000|62.51
1523971800|2018-04-17 13:30:00|63.14|68.25|62.847|66.42|160200|66.42
1524058200|2018-04-18 13:30:00|66.89|66.89|64.64|65.45|58900|65.45
1524144600|2018-04-19 13:30:00|65.32|66.54|64.52|65.01|34300|65.01
1524231000|2018-04-20 13:30:00|64.84|65.655|63.515|63.81|71800|63.81
1524490200|2018-04-23 13:30:00|64.19|65.715|61.06|61.18|124400|61.18
1524576600|2018-04-24 13:30:00|61.06|63.52|61.01|61.93|45400|61.93
1524663000|2018-04-25 13:30:00|62.05|64.18|62.05|64.18|49100|64.18
1524749400|2018-04-26 13:30:00|64.3|65.63|63.68|64.25|37500|64.25
1524835800|2018-04-27 13:30:00|64.19|64.915|62.93|63.31|123900|63.31
1525095000|2018-04-30 13:30:00|63.65|65.88|62.71|63.01|26100|63.01
1525181400|2018-05-01 13:30:00|63|65.24|62.596|64.56|56100|64.56
1525267800|2018-05-02 13:30:00|64.6|67.1|63.625|65.98|143400|65.98
1525354200|2018-05-03 13:30:00|65.86|67.5|64.065|64.5|46500|64.5
1525440600|2018-05-04 13:30:00|64.84|66.54|64.58|65.41|28400|65.41
1525699800|2018-05-07 13:30:00|66.03|66.413|64.88|65.28|35300|65.28
1525786200|2018-05-08 13:30:00|65.59|70.5|61.3|62.8|202200|62.8
1525872600|2018-05-09 13:30:00|63.41|65.02|62.125|64.185|44200|64.185
1525959000|2018-05-10 13:30:00|64.3|67.54|63.633|65.12|117600|65.12
1526045400|2018-05-11 13:30:00|65.16|67.46|65.16|65.5|223800|65.5
1526304600|2018-05-14 13:30:00|66.62|67|65.7|65.95|218800|65.95
1526391000|2018-05-15 13:30:00|65.4|66|64.25|65.17|133100|65.17
1526477400|2018-05-16 13:30:00|65.02|69.99|64.84|68|241200|68
1526563800|2018-05-17 13:30:00|67.35|68.38|66.711|66.92|65000|66.92
1526650200|2018-05-18 13:30:00|66.81|68|65.71|66.29|66900|66.29
1526909400|2018-05-21 13:30:00|66.94|67.42|66.1|66.88|45400|66.88
1526995800|2018-05-22 13:30:00|67.03|67.125|65.569|66.81|72700|66.81
1527082200|2018-05-23 13:30:00|66.69|68.16|65.681|67.02|140300|67.02
1527168600|2018-05-24 13:30:00|66.68|67.55|65.8|66.5|227900|66.5
1527255000|2018-05-25 13:30:00|66.18|69.82|65.6|69.67|86400|69.67
1527600600|2018-05-29 13:30:00|70|74.38|69.875|73.92|137400|73.92
1527687000|2018-05-30 13:30:00|74.48|76.29|73.24|73.24|127900|73.24
1527773400|2018-05-31 13:30:00|72|73.002|68.271|72.02|263800|72.02
1527859800|2018-06-01 13:30:00|71.73|74.22|70.82|73.08|151600|73.08
1528119000|2018-06-04 13:30:00|73.08|74.73|69.02|70.92|155800|70.92
1528205400|2018-06-05 13:30:00|70.64|72.26|70.07|70.77|63500|70.77
1528291800|2018-06-06 13:30:00|70.77|72.578|69.12|70|94800|70
1528378200|2018-06-07 13:30:00|69.13|71.495|65.65|67.5|167400|67.5
1528464600|2018-06-08 13:30:00|66.4|70.92|65.02|69.58|123900|69.58
1528723800|2018-06-11 13:30:00|69.21|70.185|68.19|69.36|67100|69.36
1528810200|2018-06-12 13:30:00|69.74|71.51|69.74|71|50600|71
1528896600|2018-06-13 13:30:00|70.58|71.995|68.67|68.81|98700|68.81
1528983000|2018-06-14 13:30:00|69|70.64|66.25|67.07|161000|67.07
1529069400|2018-06-15 13:30:00|66.94|69.06|65.87|66.53|142700|66.53
1529328600|2018-06-18 13:30:00|66.4|67.89|65.42|66.6|90700|66.6
1529415000|2018-06-19 13:30:00|65.21|68.115|65.21|66.98|249500|66.98
1529501400|2018-06-20 13:30:00|66.7|68.22|65.56|66.91|290100|66.91
1529587800|2018-06-21 13:30:00|67.08|67.95|65.14|66.81|167700|66.81
1529674200|2018-06-22 13:30:00|66.85|67.74|66.46|66.78|128200|66.78
1529933400|2018-06-25 13:30:00|66.4|66.87|65.15|65.89|155800|65.89
1530019800|2018-06-26 13:30:00|68.69|69.94|67.055|67.37|226300|67.37
1530106200|2018-06-27 13:30:00|66.9|67.54|62.75|64.34|220900|64.34
1530192600|2018-06-28 13:30:00|64.21|66.5|62.26|65.57|174200|65.57
1530279000|2018-06-29 13:30:00|65.86|69.02|65.35|66.52|114700|66.52
1530538200|2018-07-02 13:30:00|66.28|68.4|65.55|66.81|189900|66.81
1530624600|2018-07-03 13:30:00|67|69.07|65.74|68.74|83700|68.74
1530797400|2018-07-05 13:30:00|68.49|70.594|68.08|68.18|109300|68.18
1530883800|2018-07-06 13:30:00|68.56|71.84|68.56|71.67|81700|71.67
1531143000|2018-07-09 13:30:00|71.86|72.93|70.86|71.75|50500|71.75
1531229400|2018-07-10 13:30:00|71.72|71.72|68.15|69.79|138100|69.79
1531315800|2018-07-11 13:30:00|69.61|70.03|67.81|68.1|94100|68.1
1531402200|2018-07-12 13:30:00|68.67|70.56|68.32|69.5|220800|69.5
1531488600|2018-07-13 13:30:00|69.87|72.07|67.69|69.73|191900|69.73
1531747800|2018-07-16 13:30:00|70.73|70.73|68.615|69.35|74200|69.35
1531834200|2018-07-17 13:30:00|69.08|72.3|68.575|70.5|155400|70.5
1531920600|2018-07-18 13:30:00|70.4|72.02|70.3|71.76|69800|71.76
1532007000|2018-07-19 13:30:00|71.72|72.23|68.637|70.85|202600|70.85
1532093400|2018-07-20 13:30:00|71.35|71.62|68.58|69.18|114700|69.18
1532352600|2018-07-23 13:30:00|69|71.31|68.99|69.16|94200|69.16
1532439000|2018-07-24 13:30:00|69.74|70|66.15|67.21|170900|67.21
1532525400|2018-07-25 13:30:00|67.56|69.22|67.1|68.88|123400|68.88
1532611800|2018-07-26 13:30:00|68.5|68.68|67.54|67.85|47400|67.85
1532698200|2018-07-27 13:30:00|67.75|68.072|63.52|65.53|147200|65.53
1532957400|2018-07-30 13:30:00|65.62|67.28|63.983|66.83|98500|66.83
1533043800|2018-07-31 13:30:00|66.89|69.215|66.89|67.94|72000|67.94
1533130200|2018-08-01 13:30:00|68.28|69.9|66.03|67.92|171000|67.92
1533216600|2018-08-02 13:30:00|67.89|68.92|67.21|68.06|78400|68.06
1533303000|2018-08-03 13:30:00|67.92|68.245|65.94|66.82|51600|66.82
1533562200|2018-08-06 13:30:00|65.88|67.56|65.88|66.62|107700|66.62
1533648600|2018-08-07 13:30:00|67.11|67.5|65.66|66.88|143900|66.88
1533735000|2018-08-08 13:30:00|66.76|66.91|65.2|65.75|122800|65.75
1533821400|2018-08-09 13:30:00|66.03|67.15|65.843|66.33|115700|66.33
1533907800|2018-08-10 13:30:00|66.21|68.23|66.21|67.6|132400|67.6
1534167000|2018-08-13 13:30:00|67.99|70|66.925|68.34|91600|68.34
1534253400|2018-08-14 13:30:00|67.81|69.05|66.25|68|222200|68
1534339800|2018-08-15 13:30:00|68.23|68.285|67|67.36|202900|67.36
1534426200|2018-08-16 13:30:00|68.39|69.5|67.09|69.09|158600|69.09
1534512600|2018-08-17 13:30:00|69.19|72.85|68.47|71.52|117800|71.52
1534771800|2018-08-20 13:30:00|72.467|72.467|69.145|69.32|46200|69.32
1534858200|2018-08-21 13:30:00|69.74|70.19|68.09|70.04|94700|70.04
1534944600|2018-08-22 13:30:00|70.585|72.79|69.71|72.51|114500|72.51
1535031000|2018-08-23 13:30:00|72.5|74.4|71.52|73.76|140700|73.76
1535117400|2018-08-24 13:30:00|74.06|75.99|73.19|74.06|106300|74.06
1535376600|2018-08-27 13:30:00|74.06|76.955|73.348|76.28|101400|76.28
1535463000|2018-08-28 13:30:00|76.95|76.95|74.21|75.43|166900|75.43
1535549400|2018-08-29 13:30:00|75.94|76.99|73.925|76.09|125700|76.09
1535635800|2018-08-30 13:30:00|75.46|75.461|70.6|70.69|138400|70.69
1535722200|2018-08-31 13:30:00|70.69|71.98|70|70.98|79200|70.98
1536067800|2018-09-04 13:30:00|70.61|70.61|68.39|68.87|305100|68.87
1536154200|2018-09-05 13:30:00|69.87|70.39|68.04|69.22|224500|69.22
1536240600|2018-09-06 13:30:00|69|69.86|67.49|68.2|246300|68.2
1536327000|2018-09-07 13:30:00|67.74|68.57|65|65.14|143900|65.14
1536586200|2018-09-10 13:30:00|64.35|66.74|64.02|64.35|118000|64.35
1536672600|2018-09-11 13:30:00|64.05|64.68|62.66|63.77|76000|63.77
1536759000|2018-09-12 13:30:00|63.5|66.41|63.5|65.92|121500|65.92
1536845400|2018-09-13 13:30:00|65.92|70.015|65.52|69.15|159400|69.15
1536931800|2018-09-14 13:30:00|69.24|69.46|66.8|68.34|120300|68.34
1537191000|2018-09-17 13:30:00|68.59|68.59|66.13|68.18|72900|68.18
1537277400|2018-09-18 13:30:00|69.01|70|67.38|67.83|78200|67.83
1537363800|2018-09-19 13:30:00|67.82|68.19|65.855|67.5|78200|67.5
1537450200|2018-09-20 13:30:00|68|68|66.63|67.5|111700|67.5
1537536600|2018-09-21 13:30:00|67.94|67.94|65.93|66.5|217200|66.5
1537795800|2018-09-24 13:30:00|66.45|67.68|66.105|67.03|115000|67.03
1537882200|2018-09-25 13:30:00|67.07|67.555|66.28|66.81|48500|66.81
1537968600|2018-09-26 13:30:00|67.03|67.195|65.8|66.1|51800|66.1
1538055000|2018-09-27 13:30:00|66.45|66.78|65.14|66.46|37600|66.46
1538141400|2018-09-28 13:30:00|66.51|71.46|66.2|70.86|179600|70.86
1538400600|2018-10-01 13:30:00|72.64|72.64|69.455|69.67|110500|69.67
1538487000|2018-10-02 13:30:00|69.66|69.66|68.19|68.44|71500|68.44
1538573400|2018-10-03 13:30:00|68.45|68.61|67.21|68.18|38100|68.18
1538659800|2018-10-04 13:30:00|67.92|67.92|65.405|66.84|92400|66.84
1538746200|2018-10-05 13:30:00|66.78|67.5|65.49|66.39|45300|66.39
1539005400|2018-10-08 13:30:00|66.25|68.3|65.9|66.3|43700|66.3
1539091800|2018-10-09 13:30:00|66.26|67.65|64.98|65.28|49000|65.28
1539178200|2018-10-10 13:30:00|64.741|66.53|61.78|61.98|53300|61.98
1539264600|2018-10-11 13:30:00|61.99|62.7|58.28|59.01|70200|59.01
1539351000|2018-10-12 13:30:00|59.92|61|58.56|59.84|88900|59.84
1539610200|2018-10-15 13:30:00|60.01|60.33|58.01|59.1|67100|59.1
1539696600|2018-10-16 13:30:00|59.83|63.86|58.77|63.66|60000|63.66
1539783000|2018-10-17 13:30:00|63.83|65.48|62.655|65|135200|65
1539869400|2018-10-18 13:30:00|65.07|67.77|64.86|66.25|97500|66.25
1539955800|2018-10-19 13:30:00|66.65|67.69|66.33|66.88|169700|66.88
1540215000|2018-10-22 13:30:00|67.3|68.97|65.475|68.46|131000|68.46
1540301400|2018-10-23 13:30:00|67.77|68.425|63.835|66.38|403800|66.38
1540387800|2018-10-24 13:30:00|66.21|67.62|60.13|60.45|162300|60.45
1540474200|2018-10-25 13:30:00|60.9|66.66|60.87|63.94|164800|63.94
1540560600|2018-10-26 13:30:00|62.94|63.98|61.29|63.79|95100|63.79
1540819800|2018-10-29 13:30:00|64.72|70|61.32|62.63|120200|62.63
1540906200|2018-10-30 13:30:00|62.77|65.36|61.09|62.46|92200|62.46
1540992600|2018-10-31 13:30:00|63.37|64.94|62.19|64.29|231300|64.29
1541079000|2018-11-01 13:30:00|65.05|65.56|63.25|64.92|185100|64.92
1541165400|2018-11-02 13:30:00|65.4|66.715|63.305|64.5|107100|64.5
1541428200|2018-11-05 14:30:00|64.68|65.06|62.8|63.49|45100|63.49
1541514600|2018-11-06 14:30:00|63.47|63.96|62.42|62.81|164500|62.81
1541601000|2018-11-07 14:30:00|63.51|66.14|63.51|65.07|166800|65.07
1541687400|2018-11-08 14:30:00|65.1|66.95|63.82|63.9|18000|63.9
1541773800|2018-11-09 14:30:00|64|64.24|62.33|63.38|60100|63.38
1542033000|2018-11-12 14:30:00|62.98|63.78|58.12|60.25|150000|60.25
1542119400|2018-11-13 14:30:00|61.09|62.377|60.46|61|46900|61
1542205800|2018-11-14 14:30:00|61.3|61.3|53.205|56.07|252900|56.07
1542292200|2018-11-15 14:30:00|55.98|59.76|54.88|58.01|149900|58.01
1542378600|2018-11-16 14:30:00|58|60.19|58|59.41|167800|59.41
1542637800|2018-11-19 14:30:00|58.88|59.62|58|58.24|163100|58.24
1542724200|2018-11-20 14:30:00|57.34|58.36|56.29|57.25|90800|57.25
1542810600|2018-11-21 14:30:00|57.58|59.22|57.35|59.14|38000|59.14
1542983400|2018-11-23 14:30:00|58.9|59.97|58.18|58.9|21600|58.9
1543242600|2018-11-26 14:30:00|59.37|59.75|57.79|59.47|41700|59.47
1543329000|2018-11-27 14:30:00|59.02|59.33|57.885|58.25|48000|58.25
1543415400|2018-11-28 14:30:00|58.74|61.92|58|61.1|63100|61.1
1543501800|2018-11-29 14:30:00|62.64|67.7|62.64|66.63|359400|66.63
1543588200|2018-11-30 14:30:00|66.57|68.98|65.37|67.51|108800|67.51
1543847400|2018-12-03 14:30:00|68.41|68.75|66.16|67.5|82700|67.5
1543933800|2018-12-04 14:30:00|67.08|67.61|64|64.67|115100|64.67
1544106600|2018-12-06 14:30:00|63.82|66.01|63.015|64.99|88100|64.99
1544193000|2018-12-07 14:30:00|65.15|65.25|63.41|64.71|80500|64.71
1544452200|2018-12-10 14:30:00|64.18|64.852|62|63|125100|63
1544538600|2018-12-11 14:30:00|63.97|63.98|60.49|62.17|51800|62.17
1544625000|2018-12-12 14:30:00|63.15|63.93|61.7|62.59|57100|62.59
1544711400|2018-12-13 14:30:00|62.95|63.94|61.27|63.52|51600|63.52
1544797800|2018-12-14 14:30:00|62.55|66.39|62.02|65.23|90300|65.23
1545057000|2018-12-17 14:30:00|64.95|65.92|62.95|63.63|154200|63.63
1545143400|2018-12-18 14:30:00|64.33|64.83|62.97|63.52|169600|63.52
1545229800|2018-12-19 14:30:00|63.9|64.73|61.07|62.485|105200|62.485
1545316200|2018-12-20 14:30:00|62.57|63.13|57.55|60.43|150900|60.43
1545402600|2018-12-21 14:30:00|60.46|60.64|55|55.85|223500|55.85
1545661800|2018-12-24 14:30:00|55.52|56.785|54.665|55.16|104100|55.16
1545834600|2018-12-26 14:30:00|55.79|61.185|55.79|61.18|103600|61.18
1545921000|2018-12-27 14:30:00|60.56|61.31|57.945|60.86|91200|60.86
1546007400|2018-12-28 14:30:00|60.37|60.815|59.21|59.89|57800|59.89
1546266600|2018-12-31 14:30:00|60.34|63.84|59.97|62.65|248600|62.65
1546439400|2019-01-02 14:30:00|61.83|65.79|61.23|64.84|168100|64.84
1546525800|2019-01-03 14:30:00|65|65|59.58|62.15|286100|62.15
1546612200|2019-01-04 14:30:00|62.92|64.75|60.935|64.62|101300|64.62
1546871400|2019-01-07 14:30:00|65.45|67.66|64.62|67.66|352000|67.66
1546957800|2019-01-08 14:30:00|68|71.36|67.53|70.94|442600|70.94
1547044200|2019-01-09 14:30:00|70.96|72|69.57|69.84|237600|69.84
1547130600|2019-01-10 14:30:00|69.2|73.33|69.2|70.68|199700|70.68
1547217000|2019-01-11 14:30:00|70.1|71.575|69.14|69.25|128000|69.25
1547476200|2019-01-14 14:30:00|69.22|73.29|67.57|72.69|223400|72.69
1547562600|2019-01-15 14:30:00|72.34|75.35|72.34|74.72|127000|74.72
1547649000|2019-01-16 14:30:00|75|75.83|72.89|73.46|194600|73.46
1547735400|2019-01-17 14:30:00|73.05|75|73.05|73.39|156000|73.39
1547821800|2019-01-18 14:30:00|74.16|74.331|73.009|73.89|251600|73.89
1548167400|2019-01-22 14:30:00|73.61|74.722|73.24|73.65|222300|73.65
1548253800|2019-01-23 14:30:00|74.14|74.525|72.28|73.02|178900|73.02
1548340200|2019-01-24 14:30:00|75.68|75.68|73.36|73.9|209500|73.9
1548426600|2019-01-25 14:30:00|74|74.96|73.04|73.72|337900|73.72
1548685800|2019-01-28 14:30:00|73.67|73.69|69.37|71.25|275300|71.25
1548772200|2019-01-29 14:30:00|71.77|72.82|70|70.44|151700|70.44
1548858600|2019-01-30 14:30:00|71.03|72.4|69.78|72.07|486900|72.07
1548945000|2019-01-31 14:30:00|72.14|73.99|71.04|71.46|623000|71.46
1549031400|2019-02-01 14:30:00|71.54|71.54|67.93|70.05|224500|70.05
1549290600|2019-02-04 14:30:00|70.04|70.74|66.71|68.51|218400|68.51
1549377000|2019-02-05 14:30:00|66.5|68.5|66.115|67.79|209000|67.79
1549463400|2019-02-06 14:30:00|67.83|69.26|66.61|68.69|185000|68.69
1549549800|2019-02-07 14:30:00|68.26|68.44|67|67.78|96600|67.78
1549636200|2019-02-08 14:30:00|67.56|68.72|66.997|68.39|154000|68.39
1549895400|2019-02-11 14:30:00|68.7|69.05|67.79|68.55|130600|68.55
1549981800|2019-02-12 14:30:00|69.46|70.25|67.36|70.2|194000|70.2
1550068200|2019-02-13 14:30:00|70.57|71.902|69.91|70.38|165400|70.38
1550154600|2019-02-14 14:30:00|69.81|70.75|69.22|70.53|185000|70.53
1550241000|2019-02-15 14:30:00|70.55|73.55|69.838|73.44|372300|73.44
1550586600|2019-02-19 14:30:00|73.03|73.52|70.92|71.21|153900|71.21
1550673000|2019-02-20 14:30:00|70.42|70.75|69.17|69.98|395800|69.98
1550759400|2019-02-21 14:30:00|69.96|70.48|67.358|68.97|135800|68.97
1550845800|2019-02-22 14:30:00|69.2|72.07|68.925|71.99|232200|71.99
1551105000|2019-02-25 14:30:00|72.89|74.85|72.02|74.65|299000|74.65
1551191400|2019-02-26 14:30:00|74.66|74.96|73.04|73.14|223100|73.14
1551277800|2019-02-27 14:30:00|73.12|73.89|71.59|73.46|100500|73.46
1551364200|2019-02-28 14:30:00|73.05|74.29|72.07|72.82|130000|72.82
1551450600|2019-03-01 14:30:00|73.57|73.57|68.406|69.31|214000|69.31
1551709800|2019-03-04 14:30:00|113.15|126.45|102|120.6|5421900|120.6
1551796200|2019-03-05 14:30:00|121.5|126.45|119.02|125.4|1329300|125.4
1551882600|2019-03-06 14:30:00|122.26|123.38|113.71|114.7|2684900|114.7
1551969000|2019-03-07 14:30:00|117.5|121.5|114.82|120.25|807700|120.25
1552055400|2019-03-08 14:30:00|118.01|121.28|116.39|120.61|247100|120.61
1552311000|2019-03-11 13:30:00|121|127.33|119.57|125.29|298000|125.29
1552397400|2019-03-12 13:30:00|124.78|129.87|123.84|126.37|265500|126.37
1552483800|2019-03-13 13:30:00|127.77|131.755|127.77|129.99|452200|129.99
1552570200|2019-03-14 13:30:00|129.58|130.54|128.13|129.38|131600|129.38
1552656600|2019-03-15 13:30:00|129.39|131.25|128.11|128.19|345800|128.19
1552915800|2019-03-18 13:30:00|128.34|129.34|126.15|129.13|138100|129.13
1553002200|2019-03-19 13:30:00|129.87|129.87|124.14|124.85|253300|124.85
1553088600|2019-03-20 13:30:00|124.03|126.52|123.25|124.39|149800|124.39
1553175000|2019-03-21 13:30:00|123.62|125.7|121.805|123.22|340100|123.22
1553261400|2019-03-22 13:30:00|122.51|124.241|116.32|119.07|338900|119.07
1553520600|2019-03-25 13:30:00|122.5|124.72|113.78|115.26|438000|115.26
1553607000|2019-03-26 13:30:00|115.1|119.84|113.453|118.72|446900|118.72
1553693400|2019-03-27 13:30:00|118.22|119.39|112.03|115.94|286800|115.94
1553779800|2019-03-28 13:30:00|115.5|118.83|113.45|115.22|324900|115.22
1553866200|2019-03-29 13:30:00|115.51|118.29|115.18|117.7|190200|117.7
1554125400|2019-04-01 13:30:00|117.4|119.015|111.66|113.3|494300|113.3
1554211800|2019-04-02 13:30:00|112.64|113.8|111.36|113.18|263100|113.18
1554298200|2019-04-03 13:30:00|115.15|116.96|112.35|116.9|322900|116.9
1554384600|2019-04-04 13:30:00|113.7|118.517|111.39|117.4|406900|117.4
1554471000|2019-04-05 13:30:00|118.23|119.881|117.57|118.52|151400|118.52
1554730200|2019-04-08 13:30:00|118.61|118.938|111.05|114.71|460000|114.71
1554816600|2019-04-09 13:30:00|113.7|119.31|113.44|119.13|264100|119.13
1554903000|2019-04-10 13:30:00|119.42|120.77|117.76|120.6|186500|120.6
1554989400|2019-04-11 13:30:00|120.2|120.2|115.05|116.21|147900|116.21
1555075800|2019-04-12 13:30:00|117.2|119.075|115.77|116.82|204500|116.82
1555335000|2019-04-15 13:30:00|117|117.8|110.85|113.08|247200|113.08
1555421400|2019-04-16 13:30:00|113.94|114.33|110.8|111.54|235300|111.54
1555507800|2019-04-17 13:30:00|111.81|112|105.5|107.11|325700|107.11
1555594200|2019-04-18 13:30:00|107.2|109|105.02|107.75|175000|107.75
1555939800|2019-04-22 13:30:00|107.75|111.54|106.75|109.13|238300|109.13
1556026200|2019-04-23 13:30:00|109.85|113.28|107.89|112.12|337500|112.12
1556112600|2019-04-24 13:30:00|112.38|112.915|106.76|108.03|383400|108.03
1556199000|2019-04-25 13:30:00|108.2|111.44|106.28|111.43|164600|111.43
1556285400|2019-04-26 13:30:00|111.38|113.3|109.9|110.06|220800|110.06
1556544600|2019-04-29 13:30:00|109.79|114.98|108.03|114.05|226600|114.05
1556631000|2019-04-30 13:30:00|113.74|113.74|109.02|111.38|252700|111.38
1556717400|2019-05-01 13:30:00|111.19|116.13|109.1|115.39|187100|115.39
1556803800|2019-05-02 13:30:00|115.41|119.94|114.49|119.23|336000|119.23
1556890200|2019-05-03 13:30:00|119.39|121.56|118.57|120.81|311800|120.81
1557149400|2019-05-06 13:30:00|119.6|124.66|118.775|123.31|318200|123.31
1557235800|2019-05-07 13:30:00|122.34|124.585|120.75|124.38|464000|124.38
1557322200|2019-05-08 13:30:00|124|125.96|123.03|124.53|375400|124.53
1557408600|2019-05-09 13:30:00|123.64|123.64|120.69|121.59|268100|121.59
1557495000|2019-05-10 13:30:00|121.26|123.81|120.31|121.36|337500|121.36
1557754200|2019-05-13 13:30:00|118.92|120.11|116.03|117.37|516500|117.37
1557840600|2019-05-14 13:30:00|118.07|122.39|117.585|120.28|261000|120.28
1557927000|2019-05-15 13:30:00|120.04|122.595|117.97|121.81|234700|121.81
1558013400|2019-05-16 13:30:00|122.31|123.83|121.34|122.89|193800|122.89
1558099800|2019-05-17 13:30:00|122.23|123.27|121.038|122.37|192200|122.37
1558359000|2019-05-20 13:30:00|121.18|127.37|121.13|124.16|359400|124.16
1558445400|2019-05-21 13:30:00|125|127.35|124.945|126.36|212200|126.36
1558531800|2019-05-22 13:30:00|126.5|127.33|124.93|126.55|240300|126.55
1558618200|2019-05-23 13:30:00|125.96|125.96|123.02|124.65|268900|124.65
1558704600|2019-05-24 13:30:00|125.09|129.64|124.57|128.96|189800|128.96
1559050200|2019-05-28 13:30:00|129.86|131.43|129.39|129.69|260200|129.69
1559136600|2019-05-29 13:30:00|129.5|130.49|126.65|127.89|145300|127.89
1559223000|2019-05-30 13:30:00|128.46|131.02|126.8|128.44|261900|128.44
1559309400|2019-05-31 13:30:00|127.15|127.5|121|124.66|448300|124.66
1559568600|2019-06-03 13:30:00|124.85|133.96|124.5|132.09|367100|132.09
1559655000|2019-06-04 13:30:00|131.93|132.57|127.52|129.6|529700|129.6
1559741400|2019-06-05 13:30:00|129.76|130.435|124.565|127.24|407400|127.24
1559827800|2019-06-06 13:30:00|127.21|127.25|119.445|121.39|453200|121.39
1559914200|2019-06-07 13:30:00|121.35|124.23|120.5|123.47|204300|123.47
1560173400|2019-06-10 13:30:00|123.43|124.55|121.96|122.52|192300|122.52
1560259800|2019-06-11 13:30:00|123.01|125.48|118.11|118.8|307700|118.8
1560346200|2019-06-12 13:30:00|118.59|121.53|115.8|120.37|271400|120.37
1560432600|2019-06-13 13:30:00|120.75|124.22|120.4|122.37|177300|122.37
1560519000|2019-06-14 13:30:00|122.54|123.46|119.77|120.89|261200|120.89
1560778200|2019-06-17 13:30:00|121.02|128.45|120.98|128|329200|128
1560864600|2019-06-18 13:30:00|125.6|126.06|121.695|125.69|551300|125.69
1560951000|2019-06-19 13:30:00|125.94|127.015|123.72|126.15|317400|126.15
1561037400|2019-06-20 13:30:00|127.57|128.65|121.38|124.33|384700|124.33
1561123800|2019-06-21 13:30:00|123.81|123.81|118.14|122.39|435600|122.39
1561383000|2019-06-24 13:30:00|120|122.24|116.315|121.24|358600|121.24
1561469400|2019-06-25 13:30:00|121.8|121.8|117.47|120.65|457100|120.65
1561555800|2019-06-26 13:30:00|120.51|120.51|106.51|108.88|1645200|108.88
1561642200|2019-06-27 13:30:00|108.97|109.235|104.62|108.41|1025000|108.41
1561728600|2019-06-28 13:30:00|109.04|115.862|107|115.15|348900|115.15
1561987800|2019-07-01 13:30:00|115.29|120.94|115.29|118.9|332100|118.9
1562074200|2019-07-02 13:30:00|118.55|120.02|113.4|115.27|286100|115.27
1562160600|2019-07-03 13:30:00|115.15|118.13|112.405|116.02|145600|116.02
1562333400|2019-07-05 13:30:00|114.99|116.49|111.29|112.38|236000|112.38
1562592600|2019-07-08 13:30:00|112.15|114.88|110.22|113.86|219600|113.86
1562679000|2019-07-09 13:30:00|112.75|116.33|111.285|114.13|310100|114.13
1562765400|2019-07-10 13:30:00|114.43|115.2|113.38|114.14|164400|114.14
1562851800|2019-07-11 13:30:00|114.19|114.2|110.07|112.34|166200|112.34
1562938200|2019-07-12 13:30:00|112.7|113.31|109.02|112.67|200800|112.67
1563197400|2019-07-15 13:30:00|113.34|113.59|111.11|111.96|244200|111.96
1563283800|2019-07-16 13:30:00|112.24|115.87|110.86|115.51|187300|115.51
1563370200|2019-07-17 13:30:00|115.84|116.42|111.85|112.76|381500|112.76
1563456600|2019-07-18 13:30:00|113.69|117.11|112.1|116.11|170300|116.11
1563543000|2019-07-19 13:30:00|115.92|117.58|113.69|114.89|222800|114.89
1563802200|2019-07-22 13:30:00|115.11|120.35|113.835|118.89|336400|118.89
1563888600|2019-07-23 13:30:00|119.11|120.73|115.85|116.83|170200|116.83
1563975000|2019-07-24 13:30:00|116.48|116.75|114.645|115.36|175100|115.36
1564061400|2019-07-25 13:30:00|116.08|116.98|114.61|116.33|171900|116.33
1564147800|2019-07-26 13:30:00|116.36|116.82|114.49|116.43|182700|116.43
1564407000|2019-07-29 13:30:00|115.77|116.96|113.99|116.61|169800|116.61
1564493400|2019-07-30 13:30:00|114.72|115.28|113.43|115.28|160800|115.28
1564579800|2019-07-31 13:30:00|114.91|118.11|114.18|115.76|216400|115.76
1564666200|2019-08-01 13:30:00|116|118.14|114.04|115.36|221800|115.36
1564752600|2019-08-02 13:30:00|115.02|117.51|113.83|116.35|364100|116.35
1565011800|2019-08-05 13:30:00|114.8|117.05|108.24|109.12|661700|109.12
1565098200|2019-08-06 13:30:00|110|112.627|107.2|112.23|153400|112.23
1565184600|2019-08-07 13:30:00|111.41|115.42|110.97|114.1|116000|114.1
1565271000|2019-08-08 13:30:00|115.29|116.32|113.84|115.48|103200|115.48
1565357400|2019-08-09 13:30:00|114.83|116.22|113.46|114.84|136800|114.84
1565616600|2019-08-12 13:30:00|113.89|115.36|113.19|114.15|179300|114.15
1565703000|2019-08-13 13:30:00|114.74|116.97|114.73|114.96|115800|114.96
1565789400|2019-08-14 13:30:00|113.93|115.59|113.115|114.43|166200|114.43
1565875800|2019-08-15 13:30:00|114.87|116|112.7|114.81|116300|114.81
1565962200|2019-08-16 13:30:00|114.5|116.3|114.13|114.44|106600|114.44
1566221400|2019-08-19 13:30:00|115.88|116.48|113.31|115.69|252500|115.69
1566307800|2019-08-20 13:30:00|115.9|115.9|113.7|115.52|229600|115.52
1566394200|2019-08-21 13:30:00|116.31|121.9|114.92|116.2|633500|116.2
1566480600|2019-08-22 13:30:00|116.52|116.61|113.95|115.84|177700|115.84
1566567000|2019-08-23 13:30:00|115.9|116.765|112.08|112.28|113900|112.28
1566826200|2019-08-26 13:30:00|113.49|114.76|111.77|114.71|120400|114.71
1566912600|2019-08-27 13:30:00|115.59|116.45|111.03|112.5|193200|112.5
1566999000|2019-08-28 13:30:00|111.16|111.87|108.08|111.7|192000|111.7
1567085400|2019-08-29 13:30:00|115.99|115.99|110.001|111.16|167700|111.16
1567171800|2019-08-30 13:30:00|111.35|112.77|109.86|112.03|89000|112.03
1567517400|2019-09-03 13:30:00|112.09|114|105.093|107.93|385900|107.93
1567603800|2019-09-04 13:30:00|109.12|109.38|105.31|108.62|173700|108.62
1567690200|2019-09-05 13:30:00|109.43|111.04|106.78|111|176800|111
1567776600|2019-09-06 13:30:00|110.75|112.06|110.21|111.75|179800|111.75
1568035800|2019-09-09 13:30:00|111.11|113.38|106.03|106.18|165500|106.18
1568122200|2019-09-10 13:30:00|106.01|106.01|100.18|105.31|403200|105.31
1568208600|2019-09-11 13:30:00|104.74|106.57|100.975|105.29|306600|105.29
1568295000|2019-09-12 13:30:00|104.98|105.87|101.13|104.57|233800|104.57
1568381400|2019-09-13 13:30:00|103.73|105|101.52|103.72|215600|103.72
1568640600|2019-09-16 13:30:00|103.8|107.85|102.25|104.98|181100|104.98
1568727000|2019-09-17 13:30:00|104.09|106.4|103.18|103.36|144500|103.36
1568813400|2019-09-18 13:30:00|102.07|103.43|100.74|103.36|219100|103.36
1568899800|2019-09-19 13:30:00|103.63|109.7|102.375|107.69|248800|107.69
1568986200|2019-09-20 13:30:00|107.85|109.88|106.62|109.49|251400|109.49
1569245400|2019-09-23 13:30:00|109.2|110.95|106.61|107.97|173300|107.97
1569331800|2019-09-24 13:30:00|108.3|108.7|105.35|107|155800|107
1569418200|2019-09-25 13:30:00|105.73|107.5|102.09|102.48|201800|102.48
1569504600|2019-09-26 13:30:00|101.53|103.149|95.73|95.8|258600|95.8
1569591000|2019-09-27 13:30:00|96.06|99.82|95.84|96.19|316300|96.19
1569850200|2019-09-30 13:30:00|96.98|96.98|93.04|96.32|194700|96.32
1569936600|2019-10-01 13:30:00|97.26|98.76|93.38|94.42|296700|94.42
1570023000|2019-10-02 13:30:00|93.95|97.44|91.74|94.4|258000|94.4
1570109400|2019-10-03 13:30:00|94.62|96.5|93.26|95.08|215800|95.08
1570195800|2019-10-04 13:30:00|95.02|97.23|93.56|96.68|187200|96.68
1570455000|2019-10-07 13:30:00|96.24|97.38|94.01|94.4|73100|94.4
1570541400|2019-10-08 13:30:00|93.29|93.29|90.06|92.54|174200|92.54
1570627800|2019-10-09 13:30:00|92.86|92.86|90.885|91.45|173300|91.45
1570714200|2019-10-10 13:30:00|91.56|92.455|90.923|92.33|240800|92.33
1570800600|2019-10-11 13:30:00|91.96|96.53|91.96|95.09|309500|95.09
1571059800|2019-10-14 13:30:00|94.76|95.36|93.11|94.61|180900|94.61
1571146200|2019-10-15 13:30:00|94.89|101.89|94.89|100.72|202800|100.72
1571232600|2019-10-16 13:30:00|101.51|101.54|99.73|101.08|120000|101.08
1571319000|2019-10-17 13:30:00|101.12|102.8|98.89|100.08|140400|100.08
1571405400|2019-10-18 13:30:00|100|100|97.845|98.89|125900|98.89
1571664600|2019-10-21 13:30:00|98.89|104.28|97.89|103.36|258300|103.36
1571751000|2019-10-22 13:30:00|103.94|109.64|103.09|107.02|259900|107.02
1571837400|2019-10-23 13:30:00|107.03|108.84|104.98|105.6|268800|105.6
1571923800|2019-10-24 13:30:00|105.83|107.66|105.1|105.19|587900|105.19
1572010200|2019-10-25 13:30:00|104.82|106.81|103.36|103.46|260700|103.46
1572269400|2019-10-28 13:30:00|103.91|105.36|103.16|105.09|110000|105.09
1572355800|2019-10-29 13:30:00|105.41|109.98|104.55|109|178100|109
1572442200|2019-10-30 13:30:00|109.3|109.56|107.75|109.09|133800|109.09
1572528600|2019-10-31 13:30:00|109.45|110.715|108.05|110.58|150500|110.58
1572615000|2019-11-01 13:30:00|111.34|111.74|109.57|110.87|252600|110.87
1572877800|2019-11-04 14:30:00|112.38|112.38|109.69|110.7|141900|110.7
1572964200|2019-11-05 14:30:00|111.64|115.56|110.22|114.4|254500|114.4
1573050600|2019-11-06 14:30:00|113.8|115.53|113.05|113.57|174100|113.57
1573137000|2019-11-07 14:30:00|114.99|115.664|111.78|112.86|81400|112.86
1573223400|2019-11-08 14:30:00|112.42|113.9|112.39|113.45|82300|113.45
1573482600|2019-11-11 14:30:00|112.51|114.375|112.51|113.27|88000|113.27
1573569000|2019-11-12 14:30:00|112.7|114.505|110.51|111.24|382900|111.24
1573655400|2019-11-13 14:30:00|110.67|114.78|110.67|113.06|95000|113.06
1573741800|2019-11-14 14:30:00|112.79|114.16|110.98|111.6|88400|111.6
1573828200|2019-11-15 14:30:00|111.49|113.625|108.42|112.51|283700|112.51
1574087400|2019-11-18 14:30:00|112.52|112.53|103.12|106.98|722700|106.98
1574173800|2019-11-19 14:30:00|110.5|117.45|105.31|113.46|773200|113.46
1574260200|2019-11-20 14:30:00|113.55|120.58|113.55|117.6|631500|117.6
1574346600|2019-11-21 14:30:00|117.55|118.86|113.507|113.84|209400|113.84
1574433000|2019-11-22 14:30:00|113.85|114.74|111.37|113.28|122900|113.28
1574692200|2019-11-25 14:30:00|114.27|120.44|113.25|119.28|455900|119.28
1574778600|2019-11-26 14:30:00|119.23|119.97|117.545|117.86|144300|117.86
1574865000|2019-11-27 14:30:00|118.07|118.73|113.37|113.55|274500|113.55
1575037800|2019-11-29 14:30:00|112.65|115.91|112.65|115.18|80500|115.18
1575297000|2019-12-02 14:30:00|115.7|116.97|110.56|110.66|185200|110.66
1575383400|2019-12-03 14:30:00|109.7|114.5|109.7|113.75|139600|113.75
1575469800|2019-12-04 14:30:00|113.85|117.5|111.73|116.24|144700|116.24
1575556200|2019-12-05 14:30:00|115.91|117.15|108.16|109.79|389500|109.79
1575642600|2019-12-06 14:30:00|109.73|110.926|107.08|107.56|382700|107.56
1575901800|2019-12-09 14:30:00|107.69|108.52|105.31|105.92|253700|105.92
1575988200|2019-12-10 14:30:00|105.71|108.79|103.79|108|499700|108
1576074600|2019-12-11 14:30:00|108.98|110.97|106.64|110.05|316000|110.05
1576161000|2019-12-12 14:30:00|111.38|118.865|108.433|117.66|214000|117.66
1576247400|2019-12-13 14:30:00|117.7|118.05|115.16|115.19|190900|115.19
1576506600|2019-12-16 14:30:00|118|118.18|114.59|118.07|375800|118.07
1576593000|2019-12-17 14:30:00|118.5|125.99|117.53|124.51|423600|124.51
1576679400|2019-12-18 14:30:00|124.35|124.627|120.7|122.77|200600|122.77
1576765800|2019-12-19 14:30:00|122.44|126.98|121.92|125.97|268900|125.97
1576852200|2019-12-20 14:30:00|124.76|127.5|123.455|127|299400|127
1577111400|2019-12-23 14:30:00|128|131|126.9|129.9|267400|129.9
1577197800|2019-12-24 14:30:00|129.9|131.83|128.56|131.41|66000|131.41
1577370600|2019-12-26 14:30:00|131.57|137.57|131.09|136.83|387500|136.83
1577457000|2019-12-27 14:30:00|138|138|132.54|135.07|274200|135.07
1577716200|2019-12-30 14:30:00|135.45|136.18|131.35|135.97|140400|135.97
1577802600|2019-12-31 14:30:00|136.16|140.15|135.22|139.12|191500|139.12
1577975400|2020-01-02 14:30:00|140.54|142|137.04|141.13|436700|141.13
1578061800|2020-01-03 14:30:00|140|140.54|135.825|137.13|169800|137.13
1578321000|2020-01-06 14:30:00|136.26|136.494|129.4|134.29|341700|134.29
1578407400|2020-01-07 14:30:00|134.12|134.99|131.81|134.71|218500|134.71
1578493800|2020-01-08 14:30:00|134.97|139|133.25|138.08|272500|138.08
1578580200|2020-01-09 14:30:00|138.5|140.2|137|139.38|206000|139.38
1578666600|2020-01-10 14:30:00|139.88|141.645|136.996|137.35|328700|137.35
1578925800|2020-01-13 14:30:00|137.72|139.835|135.36|137.88|224100|137.88
1579012200|2020-01-14 14:30:00|137.56|139.6|136.176|138.82|248500|138.82
1579098600|2020-01-15 14:30:00|139.26|142.94|138.52|139.2|141200|139.2
1579185000|2020-01-16 14:30:00|139.63|140.9|138.06|140.47|92700|140.47
1579271400|2020-01-17 14:30:00|140.15|141.881|136.67|139.13|216800|139.13
1579617000|2020-01-21 14:30:00|138.72|142.335|138.72|139.9|104700|139.9
1579703400|2020-01-22 14:30:00|140.33|140.4|132.95|133.6|159300|133.6
1579789800|2020-01-23 14:30:00|133.44|138.56|131.18|137|200500|137
1579876200|2020-01-24 14:30:00|137.42|137.42|133.37|135.8|117200|135.8
1580135400|2020-01-27 14:30:00|133.02|137.05|132.928|136.03|99500|136.03
1580221800|2020-01-28 14:30:00|137.73|138.37|134.74|135.98|131400|135.98
1580308200|2020-01-29 14:30:00|135.55|137.4|134.32|135.94|126000|135.94
1580394600|2020-01-30 14:30:00|135.01|135.47|133.09|133.8|111800|133.8
1580481000|2020-01-31 14:30:00|133.42|135.933|132.63|135.1|145000|135.1
1580740200|2020-02-03 14:30:00|136.49|140.99|135.475|140.05|197700|140.05
1580826600|2020-02-04 14:30:00|142.07|142.22|138.39|140.56|116400|140.56
1580913000|2020-02-05 14:30:00|141.12|144.75|139.81|142.77|117600|142.77
1580999400|2020-02-06 14:30:00|144.02|144.999|140.36|142.55|103900|142.55
1581085800|2020-02-07 14:30:00|142.53|144.99|140.655|143.5|96400|143.5
1581345000|2020-02-10 14:30:00|144.43|145.17|142.02|143.81|62500|143.81
1581431400|2020-02-11 14:30:00|144.83|145.29|142.67|142.76|71500|142.76
1581517800|2020-02-12 14:30:00|142.86|143.95|140.24|143.73|93200|143.73
1581604200|2020-02-13 14:30:00|142.38|143.76|138.33|139.38|161300|139.38
1581690600|2020-02-14 14:30:00|139.66|141.62|139.31|141.01|127400|141.01
1582036200|2020-02-18 14:30:00|141.2|142.71|139.16|141.65|121600|141.65
1582122600|2020-02-19 14:30:00|142.77|145.55|142.77|144.17|93400|144.17
1582209000|2020-02-20 14:30:00|144.17|145.25|142.06|145.11|91200|145.11
1582295400|2020-02-21 14:30:00|145.11|145.59|140.77|141.9|71100|141.9
1582554600|2020-02-24 14:30:00|140|140|134.01|135.83|90800|135.83
1582641000|2020-02-25 14:30:00|136.65|137.28|128.85|130.25|107100|130.25
1582727400|2020-02-26 14:30:00|130.2|133.165|125.3|129.76|224200|129.76
1582813800|2020-02-27 14:30:00|128.2|131.62|122.425|130.02|309200|130.02
1582900200|2020-02-28 14:30:00|126.94|130.57|124.08|130.38|281100|130.38
1583159400|2020-03-02 14:30:00|132.28|138.46|128.255|135.32|184200|135.32
1583245800|2020-03-03 14:30:00|135.5|137.21|125.53|131.57|124700|131.57
1583332200|2020-03-04 14:30:00|134.52|135.535|130.01|133.01|143200|133.01
1583418600|2020-03-05 14:30:00|131.12|132.99|127.83|131.82|129900|131.82
1583505000|2020-03-06 14:30:00|128.09|131.25|127.65|129.93|109900|129.93
1583760600|2020-03-09 13:30:00|127.81|130.5|123.96|126.09|169700|126.09
1583847000|2020-03-10 13:30:00|129.58|130.052|120.2|127.61|204700|127.61
1583933400|2020-03-11 13:30:00|124.42|127.39|117.465|118.53|308500|118.53
1584019800|2020-03-12 13:30:00|115.55|115.55|97.01|106|337100|106
1584106200|2020-03-13 13:30:00|107.5|110.41|98.375|109.32|332700|109.32
1584365400|2020-03-16 13:30:00|99.21|104.28|95.8|97.01|411000|97.01
1584451800|2020-03-17 13:30:00|97.1|102.475|95.875|98.29|292600|98.29
1584538200|2020-03-18 13:30:00|95.88|101.24|92|98.4|194800|98.4
1584624600|2020-03-19 13:30:00|98.74|103.22|94.845|101.04|224300|101.04
1584711000|2020-03-20 13:30:00|105|110.86|99.52|102.48|142200|102.48
1584970200|2020-03-23 13:30:00|102.3|107.515|96.24|101.25|225900|101.25
1585056600|2020-03-24 13:30:00|106.29|114.5|103.809|112.22|171200|112.22
1585143000|2020-03-25 13:30:00|112.53|115.73|110.06|110.95|201300|110.95
1585229400|2020-03-26 13:30:00|111.61|116|109.02|113.15|275400|113.15
1585315800|2020-03-27 13:30:00|110.15|116.365|108.925|113.41|189800|113.41
1585575000|2020-03-30 13:30:00|113.55|117.38|113.265|116|198800|116
1585661400|2020-03-31 13:30:00|116.39|116.5|109.645|112.61|326100|112.61
1585747800|2020-04-01 13:30:00|111.12|114.14|108.88|113|364700|113
1585834200|2020-04-02 13:30:00|109.62|115.39|102.88|110.87|203000|110.87
1585920600|2020-04-03 13:30:00|110.79|115.47|110.79|112|268400|112
1586179800|2020-04-06 13:30:00|116|119.33|114.875|118.33|414200|118.33
1586266200|2020-04-07 13:30:00|120.19|127.93|119.38|121.8|216400|121.8
1586352600|2020-04-08 13:30:00|124.76|124.76|118.13|121.97|181700|121.97
1586439000|2020-04-09 13:30:00|124.46|125.57|120.69|121.36|82300|121.36
1586784600|2020-04-13 13:30:00|121.92|125.52|117.46|122.31|122800|122.31
1586871000|2020-04-14 13:30:00|123.1|128.23|123.1|126.7|206500|126.7
1586957400|2020-04-15 13:30:00|125.37|128.79|122.06|126.93|191600|126.93
1587043800|2020-04-16 13:30:00|127.79|128.79|125.792|128.58|220000|128.58
1587130200|2020-04-17 13:30:00|130.99|131.73|126.58|129|233700|129
1587389400|2020-04-20 13:30:00|129.19|140.743|127.514|138.59|962000|138.59
1587475800|2020-04-21 13:30:00|135.2|135.2|120.02|130.5|739500|130.5
1587562200|2020-04-22 13:30:00|129.11|130.99|125.51|129.75|258800|129.75
1587648600|2020-04-23 13:30:00|129.03|130.6|124|126.89|230900|126.89
1587735000|2020-04-24 13:30:00|127.52|130.64|122.615|129.5|340300|129.5
1587994200|2020-04-27 13:30:00|130.94|133.42|129.855|132.45|298200|132.45
1588080600|2020-04-28 13:30:00|133.34|133.34|129.76|130.7|233600|130.7
1588167000|2020-04-29 13:30:00|132.23|138|130.38|133.72|336800|133.72
1588253400|2020-04-30 13:30:00|134.03|136.57|130.48|135.73|183100|135.73
1588339800|2020-05-01 13:30:00|134.66|134.66|127.09|128.36|154100|128.36
1588599000|2020-05-04 13:30:00|127.26|132.47|126.62|130.66|90700|130.66
1588685400|2020-05-05 13:30:00|132.49|138.58|131.725|137.1|116600|137.1
1588771800|2020-05-06 13:30:00|138.79|141.29|137.34|139.46|143400|139.46
1588858200|2020-05-07 13:30:00|141.99|142.86|139.53|141.95|293500|141.95
1588944600|2020-05-08 13:30:00|142.5|142.51|137.02|137.51|408300|137.51
1589203800|2020-05-11 13:30:00|139.3|143.49|136.97|142.98|424600|142.98
1589290200|2020-05-12 13:30:00|144|148.7|136.84|137.78|352100|137.78
1589376600|2020-05-13 13:30:00|138.24|140.63|132.095|134.27|220900|134.27
1589463000|2020-05-14 13:30:00|133.66|140.22|133.095|139.29|177500|139.29
1589549400|2020-05-15 13:30:00|138.81|140.59|137.355|139.9|212100|139.9
1589808600|2020-05-18 13:30:00|143.18|143.995|140.02|140.77|212800|140.77
1589895000|2020-05-19 13:30:00|141.8|144.485|140.54|143.19|161300|143.19
1589981400|2020-05-20 13:30:00|140|150|139.95|146.2|360200|146.2
1590067800|2020-05-21 13:30:00|147.04|148.38|145.45|146.84|121200|146.84
1590154200|2020-05-22 13:30:00|145.69|147.5|144.39|146.55|96900|146.55
1590499800|2020-05-26 13:30:00|145.24|147.22|144.35|146.11|147700|146.11
1590586200|2020-05-27 13:30:00|146.11|147.06|141|146.86|245000|146.86
1590672600|2020-05-28 13:30:00|147|147.36|145.815|146.79|186300|146.79
1590759000|2020-05-29 13:30:00|147|147|143.5|145.49|484400|145.49
1591018200|2020-06-01 13:30:00|145.59|147.47|144.24|146.18|136600|146.18
1591104600|2020-06-02 13:30:00|146.12|147.18|144.54|146|134800|146
1591191000|2020-06-03 13:30:00|146.59|147.2|145.04|146.01|80300|146.01
1591277400|2020-06-04 13:30:00|146|147.47|143.8|144.5|153700|144.5
1591363800|2020-06-05 13:30:00|144.96|145.575|140|140.98|170500|140.98
1591623000|2020-06-08 13:30:00|139.76|142.03|134.18|134.96|249200|134.96
1591709400|2020-06-09 13:30:00|135.96|143.17|135.025|141.64|205300|141.64
1591795800|2020-06-10 13:30:00|141.64|142.57|136.72|140.24|176600|140.24
1591882200|2020-06-11 13:30:00|138.61|142.59|137.025|141.22|239300|141.22
1591968600|2020-06-12 13:30:00|144.61|144.61|134.95|139.62|275100|139.62
1592227800|2020-06-15 13:30:00|138.27|142.32|138.27|141.88|96700|141.88
1592314200|2020-06-16 13:30:00|142.27|144.39|139.5|141.67|64500|141.67
1592400600|2020-06-17 13:30:00|141.45|146.28|140.4|143.74|375700|143.74
1592487000|2020-06-18 13:30:00|142.8|147.63|141.926|145.52|151500|145.52
1592573400|2020-06-19 13:30:00|146.38|147.3|144.12|146.07|212600|146.07
1592832600|2020-06-22 13:30:00|146|150.74|144.575|149.12|337700|149.12
1592919000|2020-06-23 13:30:00|149.13|158.93|148.49|156.01|413700|156.01
1593005400|2020-06-24 13:30:00|156.07|158.42|149.155|152.75|185900|152.75
1593091800|2020-06-25 13:30:00|151.26|152.39|148.59|151.72|292800|151.72
1593178200|2020-06-26 13:30:00|152.24|153.7|147.8|148.12|188800|148.12
1593437400|2020-06-29 13:30:00|148.93|148.93|143.645|145.21|78100|145.21
1593523800|2020-06-30 13:30:00|145|150.71|143.01|147.9|178900|147.9
1593610200|2020-07-01 13:30:00|148.81|153.095|147.885|152.85|156100|152.85
1593696600|2020-07-02 13:30:00|153.51|154.98|148.7|151|117100|151
1594042200|2020-07-06 13:30:00|152.35|156.99|149.54|151.88|403600|151.88
1594128600|2020-07-07 13:30:00|150.15|153.24|147.12|147.6|244500|147.6
1594215000|2020-07-08 13:30:00|146.5|151.69|143.695|145.27|1370700|145.27
1594301400|2020-07-09 13:30:00|146.88|147|139.1|140|354600|140
1594387800|2020-07-10 13:30:00|141.03|143.118|135.51|136.97|275100|136.97
1594647000|2020-07-13 13:30:00|137.48|142.46|134.12|134.29|184000|134.29
1594733400|2020-07-14 13:30:00|133.61|138.33|131.02|137.84|385700|137.84
1594819800|2020-07-15 13:30:00|139.57|140.19|136.72|139.88|202600|139.88
1594906200|2020-07-16 13:30:00|138.78|140.85|137.75|140.42|134600|140.42
1594992600|2020-07-17 13:30:00|138.2|143.52|138.2|143.52|163900|143.52