1529674200|2018-06-22 13:30:00|28|30|25|25|3153600|25
1529933400|2018-06-25 13:30:00|24.7|26.95|24.07|26.19|478600|26.19
1530019800|2018-06-26 13:30:00|26.51|27.96|25.5|27.75|380000|27.75
1530106200|2018-06-27 13:30:00|27.79|27.79|25.345|26.64|180100|26.64
1530192600|2018-06-28 13:30:00|25.076|26.81|25.076|26.18|186700|26.18
1530279000|2018-06-29 13:30:00|26.24|26.9|24.572|26.79|169300|26.79
1530538200|2018-07-02 13:30:00|26.72|27.735|24.77|25.03|149500|25.03
1530624600|2018-07-03 13:30:00|25.21|25.407|23.54|23.84|102000|23.84
1530797400|2018-07-05 13:30:00|24|26.82|23.86|26.36|138400|26.36
1530883800|2018-07-06 13:30:00|26.33|27.388|25.735|26.34|113300|26.34
1531143000|2018-07-09 13:30:00|26.82|26.99|25.03|25.98|41600|25.98
1531229400|2018-07-10 13:30:00|25.76|26.66|25.735|25.91|29400|25.91
1531315800|2018-07-11 13:30:00|25.8|26.24|22.851|23.31|153200|23.31
1531402200|2018-07-12 13:30:00|23.5|24.17|20.88|21.11|155600|21.11
1531488600|2018-07-13 13:30:00|21.15|23.45|20.22|20.86|280000|20.86
1531747800|2018-07-16 13:30:00|20.49|23.07|19.173|22.75|359200|22.75
1531834200|2018-07-17 13:30:00|23.4|24.831|21.19|21.77|300800|21.77
1531920600|2018-07-18 13:30:00|21.71|23.37|21.71|22.6|120300|22.6
1532007000|2018-07-19 13:30:00|22.53|23.46|21.526|23.36|67500|23.36
1532093400|2018-07-20 13:30:00|23.09|25.59|23.09|25.2|95100|25.2
1532352600|2018-07-23 13:30:00|25.5|26.75|24.23|24.91|59100|24.91
1532439000|2018-07-24 13:30:00|25.18|25.18|23.25|23.5|37600|23.5
1532525400|2018-07-25 13:30:00|23.698|26.1|23.698|24.35|178500|24.35
1532611800|2018-07-26 13:30:00|24.25|25.56|23.66|24.49|65000|24.49
1532698200|2018-07-27 13:30:00|24.5|24.93|23.6|24.21|49400|24.21
1532957400|2018-07-30 13:30:00|24.59|24.9|23.16|23.68|75100|23.68
1533043800|2018-07-31 13:30:00|23.76|23.899|22.91|23.48|54900|23.48
1533130200|2018-08-01 13:30:00|23.46|24.483|22.78|23.36|181600|23.36
1533216600|2018-08-02 13:30:00|23.3|24.4|22.251|23.85|204700|23.85
1533303000|2018-08-03 13:30:00|23.82|25.951|23.26|23.6|50600|23.6
1533562200|2018-08-06 13:30:00|23.1|24.75|23.1|24.39|70300|24.39
1533648600|2018-08-07 13:30:00|24.58|25.97|24.44|25.23|38300|25.23
1533735000|2018-08-08 13:30:00|25.239|25.84|24.886|25.28|18200|25.28
1533821400|2018-08-09 13:30:00|25.12|25.938|24.84|24.84|9300|24.84
1533907800|2018-08-10 13:30:00|24.64|26.9|24.64|26.9|30900|26.9
1534167000|2018-08-13 13:30:00|26.9|28.25|25.56|27.9|29500|27.9
1534253400|2018-08-14 13:30:00|27.92|28.48|26.01|27.67|38100|27.67
1534339800|2018-08-15 13:30:00|27.61|28.75|26.73|28.5|99500|28.5
1534426200|2018-08-16 13:30:00|28.5|31.849|27.435|30.4|21700|30.4
1534512600|2018-08-17 13:30:00|30.2|32|29.563|30.63|45100|30.63
1534771800|2018-08-20 13:30:00|30.43|31.475|29.43|29.75|43400|29.75
1534858200|2018-08-21 13:30:00|30.59|31.969|29.15|29.15|12200|29.15
1534944600|2018-08-22 13:30:00|29.46|30.14|28.145|29.6|7900|29.6
1535031000|2018-08-23 13:30:00|30.745|30.99|28.47|28.9|22400|28.9
1535117400|2018-08-24 13:30:00|29.96|30.93|28.21|29.04|11100|29.04
1535376600|2018-08-27 13:30:00|28.85|29.5|27.806|29.5|14200|29.5
1535463000|2018-08-28 13:30:00|28.51|30.14|28.51|29.23|9800|29.23
1535549400|2018-08-29 13:30:00|29.27|30.025|28.135|29.75|8700|29.75
1535635800|2018-08-30 13:30:00|30.321|30.442|28.01|29.92|9000|29.92
1535722200|2018-08-31 13:30:00|30.922|30.98|27.84|29.7|9000|29.7
1536067800|2018-09-04 13:30:00|29.7|30.94|28.5|29.26|29800|29.26
1536154200|2018-09-05 13:30:00|29.3|30.442|28|29.94|26600|29.94
1536240600|2018-09-06 13:30:00|30.145|31.73|28.55|29.64|102700|29.64
1536327000|2018-09-07 13:30:00|29.2|33.5|29.2|31|31300|31
1536586200|2018-09-10 13:30:00|32.15|33.5|31.17|33.33|15400|33.33
1536672600|2018-09-11 13:30:00|33.1|33.2|29.895|31.25|37400|31.25
1536759000|2018-09-12 13:30:00|30.65|30.65|29.67|29.73|22800|29.73
1536845400|2018-09-13 13:30:00|29.82|30|28.32|28.7|25900|28.7
1536931800|2018-09-14 13:30:00|29.03|31.48|26.8|30|129400|30
1537191000|2018-09-17 13:30:00|30|30|28.536|29.84|2500|29.84
1537277400|2018-09-18 13:30:00|30|30.492|28.841|29.05|8300|29.05
1537363800|2018-09-19 13:30:00|28.26|30.5|27.854|29.44|20700|29.44
1537450200|2018-09-20 13:30:00|28.7|29.39|26.63|28.5|140400|28.5
1537536600|2018-09-21 13:30:00|27.92|29.8|27.342|29.64|68300|29.64
1537795800|2018-09-24 13:30:00|29.42|29.42|26.13|27.2|85300|27.2
1537882200|2018-09-25 13:30:00|27.2|27.7|26.22|27.25|151200|27.25
1537968600|2018-09-26 13:30:00|27.47|27.47|26.557|27.1|8300|27.1
1538055000|2018-09-27 13:30:00|28.95|29.375|27.5|29.03|30900|29.03
1538141400|2018-09-28 13:30:00|29.35|31.88|28.67|30.67|32700|30.67
1538400600|2018-10-01 13:30:00|30.64|32|29.42|30.64|54300|30.64
1538487000|2018-10-02 13:30:00|30.85|30.85|29.5|29.81|49400|29.81
1538573400|2018-10-03 13:30:00|29.85|30.84|28.5|28.66|7700|28.66
1538659800|2018-10-04 13:30:00|28.63|29.722|23.87|24.71|58100|24.71
1538746200|2018-10-05 13:30:00|26.295|28.2|25.29|27.5|104500|27.5
1539005400|2018-10-08 13:30:00|27.76|30.95|27.76|28.64|22500|28.64
1539091800|2018-10-09 13:30:00|28.42|28.825|27|27.12|28000|27.12
1539178200|2018-10-10 13:30:00|27.14|28|24.6|24.65|33700|24.65
1539264600|2018-10-11 13:30:00|25.06|25.5|23.305|24.21|8200|24.21
1539351000|2018-10-12 13:30:00|25.01|26.47|24.21|25.5|45300|25.5
1539610200|2018-10-15 13:30:00|25.35|26|24.25|24.89|39300|24.89
1539696600|2018-10-16 13:30:00|24.93|28.51|23.67|28.3|164200|28.3
1539783000|2018-10-17 13:30:00|28.09|29.49|27.155|28.1|28900|28.1
1539869400|2018-10-18 13:30:00|27.81|31|25.84|31|70500|31
1539955800|2018-10-19 13:30:00|31.39|31.52|28.904|31.25|44000|31.25
1540215000|2018-10-22 13:30:00|31.6|33.935|29.165|32.8|38800|32.8
1540301400|2018-10-23 13:30:00|31.84|34.22|29.22|30.64|39500|30.64
1540387800|2018-10-24 13:30:00|31.25|32.43|29.21|29.96|29600|29.96
1540474200|2018-10-25 13:30:00|30.89|32.5|29.52|31.1|11300|31.1
1540560600|2018-10-26 13:30:00|31|31|28.32|29|85600|29
1540819800|2018-10-29 13:30:00|28.16|32.49|27.6|27.65|30200|27.65
1540906200|2018-10-30 13:30:00|28.31|29|27.3|27.6|41900|27.6
1540992600|2018-10-31 13:30:00|28.1|29|25.1|28.5|117000|28.5
1541079000|2018-11-01 13:30:00|29|32.5|28.03|31.5|51500|31.5
1541165400|2018-11-02 13:30:00|32|34.22|30.63|31.75|44200|31.75
1541428200|2018-11-05 14:30:00|32.13|33.04|31.14|31.84|21100|31.84
1541514600|2018-11-06 14:30:00|31.15|31.15|28.31|28.54|14800|28.54
1541601000|2018-11-07 14:30:00|28.85|32.9|28.85|31.2|34000|31.2
1541687400|2018-11-08 14:30:00|31.25|40.98|29.33|38.89|50500|38.89
1541773800|2018-11-09 14:30:00|39.49|53.24|33.834|48.01|97000|48.01
1542033000|2018-11-12 14:30:00|46.71|47.17|33.8|35.5|112300|35.5
1542119400|2018-11-13 14:30:00|35.3|41.98|35.3|39.49|145300|39.49
1542205800|2018-11-14 14:30:00|39|39.78|35.34|37|75500|37
1542292200|2018-11-15 14:30:00|36.57|37|35.08|35.71|7500|35.71
1542378600|2018-11-16 14:30:00|35.03|36.814|32.635|34.99|73100|34.99
1542637800|2018-11-19 14:30:00|35.36|38.87|33.358|36.8|53000|36.8
1542724200|2018-11-20 14:30:00|36.51|41.2|33|41.2|94000|41.2
1542810600|2018-11-21 14:30:00|41.2|49.5|38.449|45.71|136400|45.71
1542983400|2018-11-23 14:30:00|44.75|48.005|44.06|45|64800|45
1543242600|2018-11-26 14:30:00|45.66|45.66|39.45|40.88|71000|40.88
1543329000|2018-11-27 14:30:00|40.17|41.15|36.22|37|90000|37
1543415400|2018-11-28 14:30:00|37.02|42.505|35.57|39.93|84400|39.93
1543501800|2018-11-29 14:30:00|39.69|41.39|35.31|38.78|50600|38.78
1543588200|2018-11-30 14:30:00|38.71|40.69|38.22|39.02|56200|39.02
1543847400|2018-12-03 14:30:00|37|44.95|31.5|41.18|385200|41.18
1543933800|2018-12-04 14:30:00|40.28|43.88|38.81|42.69|88500|42.69
1544106600|2018-12-06 14:30:00|39.32|43.85|38.35|41|111500|41
1544193000|2018-12-07 14:30:00|40.13|41.025|35.81|37|26800|37
1544452200|2018-12-10 14:30:00|37|37|35.01|36.01|35400|36.01
1544538600|2018-12-11 14:30:00|36.23|36.77|33.65|34.33|33500|34.33
1544625000|2018-12-12 14:30:00|35.43|37.73|32.72|32.72|328800|32.72
1544711400|2018-12-13 14:30:00|32.99|34.64|30.614|31.99|71200|31.99
1544797800|2018-12-14 14:30:00|31.54|37.24|30.3|32.83|123800|32.83
1545057000|2018-12-17 14:30:00|32.48|35.44|30.03|31.34|145600|31.34
1545143400|2018-12-18 14:30:00|31.86|33.6|28.26|30.29|185200|30.29
1545229800|2018-12-19 14:30:00|30.25|33.38|28.5|29.9|92200|29.9
1545316200|2018-12-20 14:30:00|30.41|31.085|27.46|29.86|103000|29.86
1545402600|2018-12-21 14:30:00|30.05|31.99|27.7|29.13|360100|29.13
1545661800|2018-12-24 14:30:00|28.73|29.763|27.7|28.8|14600|28.8
1545834600|2018-12-26 14:30:00|29.44|31.9|29|31.25|94600|31.25
1545921000|2018-12-27 14:30:00|30.51|30.51|26.505|27.76|41600|27.76
1546007400|2018-12-28 14:30:00|28.26|31.175|27.245|30.75|95500|30.75
1546266600|2018-12-31 14:30:00|31.03|32.91|29.89|32.84|76500|32.84
1546439400|2019-01-02 14:30:00|32.36|33.7|30.1|33.36|108400|33.36
1546525800|2019-01-03 14:30:00|33.35|34.9|33.35|34.34|47700|34.34
1546612200|2019-01-04 14:30:00|35|35.84|33.17|34.71|63700|34.71
1546871400|2019-01-07 14:30:00|34.56|35.64|33.07|34.37|65800|34.37
1546957800|2019-01-08 14:30:00|34.99|36|33.01|34.68|150100|34.68
1547044200|2019-01-09 14:30:00|35|35.32|33.89|34.19|81100|34.19
1547130600|2019-01-10 14:30:00|33.43|35|33.43|34.03|34000|34.03
1547217000|2019-01-11 14:30:00|33.56|34.93|32.56|33.92|27800|33.92
1547476200|2019-01-14 14:30:00|32.95|34.568|31.78|32.05|33800|32.05
1547562600|2019-01-15 14:30:00|32.1|33.24|31.75|32|12500|32
1547649000|2019-01-16 14:30:00|32|32|30.6|30.87|55600|30.87
1547735400|2019-01-17 14:30:00|30.63|32.62|30.06|31.4|57600|31.4
1547821800|2019-01-18 14:30:00|31.71|32.47|30.87|31.03|158700|31.03
1548167400|2019-01-22 14:30:00|30.57|32.49|28.25|28.65|62900|28.65
1548253800|2019-01-23 14:30:00|28.69|29.47|25.55|26.37|35300|26.37
1548340200|2019-01-24 14:30:00|26.57|27.3|25.08|25.45|50000|25.45
1548426600|2019-01-25 14:30:00|25.51|26.39|25|26|39000|26
1548685800|2019-01-28 14:30:00|25.48|28.5|25.48|27.35|100600|27.35
1548772200|2019-01-29 14:30:00|29.22|29.5|27.16|27.5|56100|27.5
1548858600|2019-01-30 14:30:00|28.01|28.04|25.52|26.46|35000|26.46
1548945000|2019-01-31 14:30:00|27.18|27.943|25.5|26.41|27600|26.41
1549031400|2019-02-01 14:30:00|26.42|27.775|25.5|25.51|34000|25.51
1549290600|2019-02-04 14:30:00|25.52|27.49|25.52|27|11700|27
1549377000|2019-02-05 14:30:00|26.52|27.37|25.4|26.15|27500|26.15
1549463400|2019-02-06 14:30:00|26.16|28.47|26.15|28|22000|28
1549549800|2019-02-07 14:30:00|27.92|28.45|26.96|27.875|26100|27.875
1549636200|2019-02-08 14:30:00|27.87|29.19|27.75|28.77|22300|28.77
1549895400|2019-02-11 14:30:00|29|30.98|28.86|30.94|29500|30.94
1549981800|2019-02-12 14:30:00|30.93|32.294|28.3|28.9|76100|28.9
1550068200|2019-02-13 14:30:00|29.818|29.818|27.41|29.26|7800|29.26
1550154600|2019-02-14 14:30:00|28.88|30|28.65|29.45|7600|29.45
1550241000|2019-02-15 14:30:00|29.7|30.4|28.52|29.2|30400|29.2
1550586600|2019-02-19 14:30:00|28.8|29.28|27.81|27.98|13000|27.98
1550673000|2019-02-20 14:30:00|30.44|30.44|26.125|27.78|48400|27.78
1550759400|2019-02-21 14:30:00|27.48|28.97|26.85|27.13|24100|27.13
1550845800|2019-02-22 14:30:00|27.12|28.89|27|28.89|19300|28.89
1551105000|2019-02-25 14:30:00|29.45|29.555|27.45|27.97|35500|27.97
1551191400|2019-02-26 14:30:00|28.3|28.47|26.5|27.01|20500|27.01
1551277800|2019-02-27 14:30:00|27.69|28.49|27.09|28.49|14900|28.49
1551364200|2019-02-28 14:30:00|28.5|28.5|26.45|27.35|16600|27.35
1551450600|2019-03-01 14:30:00|27.94|28.17|26.9|27.65|12300|27.65
1551709800|2019-03-04 14:30:00|28.105|28.47|26.75|27.33|19300|27.33
1551796200|2019-03-05 14:30:00|27.2|28.53|27|28.01|16500|28.01
1551882600|2019-03-06 14:30:00|27.685|28.795|27.36|27.55|59000|27.55
1551969000|2019-03-07 14:30:00|27.56|29.47|27.56|28.58|24500|28.58
1552055400|2019-03-08 14:30:00|28.9|29.04|26.99|27.06|27000|27.06
1552311000|2019-03-11 13:30:00|27.46|28.487|24.74|25.91|120200|25.91
1552397400|2019-03-12 13:30:00|25.9|26.48|23.62|24.77|122500|24.77
1552483800|2019-03-13 13:30:00|25.29|25.89|24.8|25.53|177600|25.53
1552570200|2019-03-14 13:30:00|25.25|25.31|23.755|24.91|14400|24.91
1552656600|2019-03-15 13:30:00|24.91|26.75|24.7|24.7|73600|24.7
1552915800|2019-03-18 13:30:00|25.088|25.98|24.5|24.75|13600|24.75
1553002200|2019-03-19 13:30:00|24.75|25.844|24.75|24.95|29500|24.95
1553088600|2019-03-20 13:30:00|25.15|25.309|24.24|24.4|9600|24.4
1553175000|2019-03-21 13:30:00|24.637|26|24.4|25.19|135900|25.19
1553261400|2019-03-22 13:30:00|25.2|25.47|24.2|24.38|27300|24.38
1553520600|2019-03-25 13:30:00|24.69|24.89|24.055|24.46|18200|24.46
1553607000|2019-03-26 13:30:00|24.75|26.87|24.56|26.39|222200|26.39
1553693400|2019-03-27 13:30:00|26.84|28.57|25.885|27.74|238700|27.74
1553779800|2019-03-28 13:30:00|28.19|31.02|27.555|30.24|292000|30.24
1553866200|2019-03-29 13:30:00|30.68|32.8|29.76|31.47|225700|31.47
1554125400|2019-04-01 13:30:00|31.01|32.844|30.17|30.3|36200|30.3
1554211800|2019-04-02 13:30:00|30.83|31.31|29.8|29.82|23100|29.82
1554298200|2019-04-03 13:30:00|30.56|31.165|30.45|30.8|19400|30.8
1554384600|2019-04-04 13:30:00|30.48|31.18|30.005|30.96|18800|30.96
1554471000|2019-04-05 13:30:00|31.36|32.52|29.785|31.02|59600|31.02
1554730200|2019-04-08 13:30:00|31.4|31.59|29.68|31.25|27400|31.25
1554816600|2019-04-09 13:30:00|28.71|29.5|26.5|26.75|83700|26.75
1554903000|2019-04-10 13:30:00|27.22|27.22|23.81|24.3|224200|24.3
1554989400|2019-04-11 13:30:00|26.66|26.71|25.15|25.65|810000|25.65
1555075800|2019-04-12 13:30:00|25.35|26.417|25.35|26.12|138600|26.12
1555335000|2019-04-15 13:30:00|26.02|28.5|25.2|28|154400|28
1555421400|2019-04-16 13:30:00|28.2|29.23|26.77|26.9|182100|26.9
1555507800|2019-04-17 13:30:00|26.32|26.95|25.59|25.73|171300|25.73
1555594200|2019-04-18 13:30:00|25.76|28|24.67|26.37|323100|26.37
1555939800|2019-04-22 13:30:00|26.38|27.25|25.72|26.34|23300|26.34
1556026200|2019-04-23 13:30:00|26.53|27.866|25.82|25.97|37700|25.97
1556112600|2019-04-24 13:30:00|27|27.52|25.83|26.68|32000|26.68
1556199000|2019-04-25 13:30:00|27.01|27.311|25.925|26.28|78000|26.28
1556285400|2019-04-26 13:30:00|26.39|26.92|26.335|26.89|15600|26.89
1556544600|2019-04-29 13:30:00|26.85|27.299|26.4|26.58|10700|26.58
1556631000|2019-04-30 13:30:00|26.43|26.51|25.594|26.18|286500|26.18
1556717400|2019-05-01 13:30:00|26.37|27.97|26.36|27.56|27500|27.56
1556803800|2019-05-02 13:30:00|27.23|27.82|25.56|26.09|175500|26.09
1556890200|2019-05-03 13:30:00|26.11|26.83|24.6|24.7|77500|24.7
1557149400|2019-05-06 13:30:00|24.59|25.07|24.4|24.87|29500|24.87
1557235800|2019-05-07 13:30:00|24.56|25.9|24.56|25.29|50000|25.29
1557322200|2019-05-08 13:30:00|25|25|22.51|23.25|47000|23.25
1557408600|2019-05-09 13:30:00|23|23.33|20.6|22.03|69400|22.03
1557495000|2019-05-10 13:30:00|21.77|23.868|21.16|23.19|266100|23.19
1557754200|2019-05-13 13:30:00|22.89|24.278|22|22.39|38200|22.39
1557840600|2019-05-14 13:30:00|22|24.29|22|23.84|73500|23.84
1557927000|2019-05-15 13:30:00|23.58|25|22.501|23.9|95900|23.9
1558013400|2019-05-16 13:30:00|23.94|24.24|22.93|23.04|46800|23.04
1558099800|2019-05-17 13:30:00|23|23.8|22.15|22.59|31000|22.59
1558359000|2019-05-20 13:30:00|22.65|23.515|21.53|22.01|55700|22.01
1558445400|2019-05-21 13:30:00|22.45|22.625|20.82|21.98|79300|21.98
1558531800|2019-05-22 13:30:00|21.92|23.27|20.303|21.76|412500|21.76
1558618200|2019-05-23 13:30:00|21.68|22.77|20.71|20.76|46800|20.76
1558704600|2019-05-24 13:30:00|20.82|21.9|20.635|21.08|57400|21.08
1559050200|2019-05-28 13:30:00|20.89|21.995|20.59|21.86|60000|21.86
1559136600|2019-05-29 13:30:00|21.84|22.325|20.285|20.55|54600|20.55
1559223000|2019-05-30 13:30:00|20.6|21.62|20.48|21.15|71700|21.15
1559309400|2019-05-31 13:30:00|20.8|21.37|20.12|20.63|66900|20.63
1559568600|2019-06-03 13:30:00|20.85|20.85|18.68|19.19|63200|19.19
1559655000|2019-06-04 13:30:00|19.14|19.14|15.1|16.8|260700|16.8
1559741400|2019-06-05 13:30:00|16.85|17|16.18|16.69|192600|16.69
1559827800|2019-06-06 13:30:00|17.2|18.09|15.97|16.56|98600|16.56
1559914200|2019-06-07 13:30:00|16.84|17.25|15.47|15.93|178200|15.93
1560173400|2019-06-10 13:30:00|16.56|17.645|15.1|15.53|298900|15.53
1560259800|2019-06-11 13:30:00|15.48|16.18|15.07|15.9|122700|15.9
1560346200|2019-06-12 13:30:00|16.25|18.39|15.54|16|85200|16
1560432600|2019-06-13 13:30:00|16.05|16.56|15.7|16.06|87100|16.06
1560519000|2019-06-14 13:30:00|16|16.21|15.41|15.41|80900|15.41
1560778200|2019-06-17 13:30:00|15.65|16.02|15.09|15.86|317400|15.86
1560864600|2019-06-18 13:30:00|16.18|17.34|15.91|17.2|245200|17.2
1560951000|2019-06-19 13:30:00|17.28|17.28|15.92|16.64|104600|16.64
1561037400|2019-06-20 13:30:00|16.64|17.135|16.4|16.7|164900|16.7
1561123800|2019-06-21 13:30:00|16.47|17.08|15.96|16.32|191300|16.32
1561383000|2019-06-24 13:30:00|16.25|16.29|15.325|15.93|100500|15.93
1561469400|2019-06-25 13:30:00|15.97|16.545|15.73|15.9|57400|15.9
1561555800|2019-06-26 13:30:00|15.96|16.2|14.811|15.1|75300|15.1
1561642200|2019-06-27 13:30:00|15.4|15.84|14.8|15.53|89000|15.53
1561728600|2019-06-28 13:30:00|15.64|16.71|15.286|16.1|78100|16.1
1561987800|2019-07-01 13:30:00|16.46|17.3|16|16.52|192700|16.52
1562074200|2019-07-02 13:30:00|16.45|16.9|15.55|16.07|116700|16.07
1562160600|2019-07-03 13:30:00|16.06|16.57|15.36|16.33|53200|16.33
1562333400|2019-07-05 13:30:00|16.49|17.08|16.09|16.54|71400|16.54
1562592600|2019-07-08 13:30:00|16.69|16.69|15.21|16.08|112800|16.08
1562679000|2019-07-09 13:30:00|15.85|19.34|15.52|16.72|428600|16.72
1562765400|2019-07-10 13:30:00|16.88|16.88|15.6|16.09|309100|16.09
1562851800|2019-07-11 13:30:00|16.46|16.46|15.61|15.98|69700|15.98
1562938200|2019-07-12 13:30:00|15.82|16.24|15.35|16.01|66200|16.01
1563197400|2019-07-15 13:30:00|16.18|16.28|15.34|16.1|51900|16.1
1563283800|2019-07-16 13:30:00|16.03|16.965|15.72|15.95|228400|15.95
1563370200|2019-07-17 13:30:00|15.82|16.196|15.64|15.91|118200|15.91
1563456600|2019-07-18 13:30:00|15.81|16.141|15.38|15.71|73000|15.71
1563543000|2019-07-19 13:30:00|15.77|15.91|14.571|15.24|59800|15.24
1563802200|2019-07-22 13:30:00|15.41|15.413|14.23|14.48|59100|14.48
1563888600|2019-07-23 13:30:00|14.47|14.47|13.25|13.55|148300|13.55
1563975000|2019-07-24 13:30:00|13.68|13.8|12.7|13.13|260700|13.13
1564061400|2019-07-25 13:30:00|13.19|14.17|12.91|13.5|80500|13.5
1564147800|2019-07-26 13:30:00|13.42|13.92|13.42|13.75|22700|13.75
1564407000|2019-07-29 13:30:00|13.69|15.82|13.69|15.38|128900|15.38
1564493400|2019-07-30 13:30:00|15.64|15.98|15.11|15.79|144500|15.79
1564579800|2019-07-31 13:30:00|15.93|16.01|14.79|15.42|85300|15.42
1564666200|2019-08-01 13:30:00|15.66|15.8|14.28|14.98|82500|14.98
1564752600|2019-08-02 13:30:00|15.15|16|14.05|14.95|81900|14.95
1565011800|2019-08-05 13:30:00|14.56|14.56|13.39|14.12|67700|14.12
1565098200|2019-08-06 13:30:00|14.01|15.12|13.89|14.7|45400|14.7
1565184600|2019-08-07 13:30:00|14.71|15.13|14.4|14.83|71400|14.83
1565271000|2019-08-08 13:30:00|15.36|15.36|12.505|13.03|122700|13.03
1565357400|2019-08-09 13:30:00|12.73|13.2|10.755|11.33|281300|11.33
1565616600|2019-08-12 13:30:00|11.05|11.119|9.705|9.79|181900|9.79
1565703000|2019-08-13 13:30:00|9.53|10.38|9.53|10.03|146300|10.03
1565789400|2019-08-14 13:30:00|10.21|10.76|9.91|10.54|212700|10.54
1565875800|2019-08-15 13:30:00|10.42|10.859|10.02|10.02|100300|10.02
1565962200|2019-08-16 13:30:00|9.97|10.2|9.605|9.91|143300|9.91
1566221400|2019-08-19 13:30:00|10.05|11.055|9.63|10.85|554900|10.85
1566307800|2019-08-20 13:30:00|10.69|11.23|10.62|10.77|163300|10.77
1566394200|2019-08-21 13:30:00|10.73|11.12|10.63|10.94|48800|10.94
1566480600|2019-08-22 13:30:00|10.96|11.38|10.46|10.61|254100|10.61
1566567000|2019-08-23 13:30:00|10.57|11.05|10.31|10.5|770500|10.5
1566826200|2019-08-26 13:30:00|10.67|10.89|10.345|10.52|841400|10.52
1566912600|2019-08-27 13:30:00|10.61|11.75|9.88|10.99|683700|10.99
1566999000|2019-08-28 13:30:00|10.65|11.26|10.3|10.41|462700|10.41
1567085400|2019-08-29 13:30:00|10.5|10.75|9.9|10.25|69300|10.25
1567171800|2019-08-30 13:30:00|10.25|10.508|9.9|10.35|62800|10.35
1567517400|2019-09-03 13:30:00|10.35|12.19|9.8|9.96|191800|9.96
1567603800|2019-09-04 13:30:00|9.92|10.12|9.5|9.8|216300|9.8
1567690200|2019-09-05 13:30:00|9.92|12.09|9.8|11.93|7777100|11.93
1567776600|2019-09-06 13:30:00|12.09|16.93|12|14.09|1493100|14.09
1568035800|2019-09-09 13:30:00|13.83|14.45|12.64|14.32|207500|14.32
1568122200|2019-09-10 13:30:00|13.99|14.1|13.17|13.2|201000|13.2
1568208600|2019-09-11 13:30:00|13.3|13.5|11.87|12.29|178700|12.29
1568295000|2019-09-12 13:30:00|12.4|12.5|11.98|12.4|108600|12.4
1568381400|2019-09-13 13:30:00|12.85|15.3|12.85|13.5|292800|13.5
1568640600|2019-09-16 13:30:00|12.95|13.76|12.75|13.61|101100|13.61
1568727000|2019-09-17 13:30:00|13.59|13.98|12.41|12.6|106300|12.6
1568813400|2019-09-18 13:30:00|12.61|13.84|12.02|12.5|101200|12.5
1568899800|2019-09-19 13:30:00|12.67|12.87|12.31|12.58|63700|12.58
1568986200|2019-09-20 13:30:00|12.71|13.346|12.501|13.09|137100|13.09
1569245400|2019-09-23 13:30:00|13.64|13.72|12.78|13.07|92600|13.07
1569331800|2019-09-24 13:30:00|13.01|13.408|12.575|13.15|112100|13.15
1569418200|2019-09-25 13:30:00|13.14|13.34|12.61|12.75|203600|12.75
1569504600|2019-09-26 13:30:00|12.83|12.91|11.63|11.94|116700|11.94
1569591000|2019-09-27 13:30:00|12.01|12.595|11.65|12|100100|12
1569850200|2019-09-30 13:30:00|12.1|12.8|11.721|12.42|68400|12.42
1569936600|2019-10-01 13:30:00|12.54|12.54|11.65|11.78|76400|11.78
1570023000|2019-10-02 13:30:00|11.67|12.02|11.11|11.89|99500|11.89
1570109400|2019-10-03 13:30:00|11.84|12.85|11.6|12.25|74300|12.25
1570195800|2019-10-04 13:30:00|12.31|12.31|11.68|12.06|38200|12.06
1570455000|2019-10-07 13:30:00|12.14|12.49|11.86|12.35|77900|12.35
1570541400|2019-10-08 13:30:00|12.3|12.37|11.79|11.85|61400|11.85
1570627800|2019-10-09 13:30:00|11.85|12.771|11.5|12.38|157200|12.38
1570714200|2019-10-10 13:30:00|12.23|12.724|11.915|12.68|88800|12.68
1570800600|2019-10-11 13:30:00|12.82|12.92|11.93|12.44|45300|12.44
1571059800|2019-10-14 13:30:00|12.34|12.72|11.951|12.16|132300|12.16
1571146200|2019-10-15 13:30:00|12.26|12.415|11.965|12.13|47700|12.13
1571232600|2019-10-16 13:30:00|12.14|12.39|11.59|11.77|59100|11.77
1571319000|2019-10-17 13:30:00|11.98|13.29|11.98|12.92|94400|12.92
1571405400|2019-10-18 13:30:00|12.95|13.1|12.15|12.31|32000|12.31
1571664600|2019-10-21 13:30:00|12.32|12.92|12.1|12.74|54100|12.74
1571751000|2019-10-22 13:30:00|12.76|13.83|12.6|12.88|101400|12.88
1571837400|2019-10-23 13:30:00|13.02|13.24|12.42|12.5|51400|12.5
1571923800|2019-10-24 13:30:00|12.38|13.8|12.38|13.52|124200|13.52
1572010200|2019-10-25 13:30:00|13.63|14.25|13.15|13.41|64100|13.41
1572269400|2019-10-28 13:30:00|13.35|13.61|12.6|12.64|43500|12.64
1572355800|2019-10-29 13:30:00|12.53|12.79|12.31|12.46|77900|12.46
1572442200|2019-10-30 13:30:00|12.32|12.6|11.83|12.01|79400|12.01
1572528600|2019-10-31 13:30:00|12.13|12.25|11.83|11.97|217300|11.97
1572615000|2019-11-01 13:30:00|12.1|12.72|11.98|12.66|139800|12.66
1572877800|2019-11-04 14:30:00|12.79|13.14|12.53|12.91|43300|12.91
1572964200|2019-11-05 14:30:00|13.2|14.816|13.2|14.29|77900|14.29
1573050600|2019-11-06 14:30:00|14.29|14.29|12.96|13.04|67800|13.04
1573137000|2019-11-07 14:30:00|13.09|13.48|12.04|12.39|76000|12.39
1573223400|2019-11-08 14:30:00|12.36|12.63|11.85|12.05|35700|12.05
1573482600|2019-11-11 14:30:00|12.43|12.43|11.9|12.24|182300|12.24
1573569000|2019-11-12 14:30:00|12.24|12.8|11.36|11.5|100200|11.5
1573655400|2019-11-13 14:30:00|11.4|11.85|10.83|11.13|94500|11.13
1573741800|2019-11-14 14:30:00|11.13|11.47|10.85|11.17|48600|11.17
1573828200|2019-11-15 14:30:00|11.31|12.09|11.28|11.79|83800|11.79
1574087400|2019-11-18 14:30:00|11.775|12.542|11.627|11.92|166000|11.92
1574173800|2019-11-19 14:30:00|12.2|12.92|12.2|12.69|78800|12.69
1574260200|2019-11-20 14:30:00|12.86|14.79|12.86|13.8|147800|13.8
1574346600|2019-11-21 14:30:00|14.19|14.19|13.27|13.43|86100|13.43
1574433000|2019-11-22 14:30:00|13.35|14.06|12.6|12.91|39300|12.91
1574692200|2019-11-25 14:30:00|12.85|13.833|12.85|13.54|67000|13.54
1574778600|2019-11-26 14:30:00|13.88|14.21|13.5|13.91|55200|13.91
1574865000|2019-11-27 14:30:00|13.92|14.519|13.63|14.29|47400|14.29
1575037800|2019-11-29 14:30:00|14.3|15.27|14.3|15|43300|15
1575297000|2019-12-02 14:30:00|15.85|16.38|14.67|16.28|189600|16.28
1575383400|2019-12-03 14:30:00|16.07|16.75|15.78|16.19|122100|16.19
1575469800|2019-12-04 14:30:00|16.6|16.87|15.01|15.92|136600|15.92
1575556200|2019-12-05 14:30:00|15.83|16.2|14.52|14.78|128400|14.78
1575642600|2019-12-06 14:30:00|14.63|15.59|14.56|14.74|331200|14.74
1575901800|2019-12-09 14:30:00|16.88|16.89|15|15.69|157800|15.69
1575988200|2019-12-10 14:30:00|15.35|15.96|14.78|15|151100|15
1576074600|2019-12-11 14:30:00|14.84|15.08|13.69|13.71|288900|13.71
1576161000|2019-12-12 14:30:00|13.83|13.86|12.71|13|221500|13
1576247400|2019-12-13 14:30:00|12.89|13.27|12.28|12.65|172200|12.65
1576506600|2019-12-16 14:30:00|12.8|13.005|11.79|12.09|493900|12.09
1576593000|2019-12-17 14:30:00|12.15|13.5|11.95|13.5|233800|13.5
1576679400|2019-12-18 14:30:00|13.52|13.994|13.1|13.6|155100|13.6
1576765800|2019-12-19 14:30:00|13.52|13.89|13.06|13.12|100500|13.12
1576852200|2019-12-20 14:30:00|13.19|13.238|12.53|12.79|167900|12.79
1577111400|2019-12-23 14:30:00|12.79|13.79|12.32|13.56|94000|13.56
1577197800|2019-12-24 14:30:00|13.6|14.32|13.12|14.27|42600|14.27
1577370600|2019-12-26 14:30:00|14.31|14.67|13.85|14.19|66600|14.19
1577457000|2019-12-27 14:30:00|14.16|14.26|13.52|13.61|112500|13.61
1577716200|2019-12-30 14:30:00|13.61|14.19|13.54|14.09|134200|14.09
1577802600|2019-12-31 14:30:00|14.01|14.29|13.06|13.2|117400|13.2
1577975400|2020-01-02 14:30:00|13.1|13.77|12.5|12.96|55400|12.96
1578061800|2020-01-03 14:30:00|12.86|13.115|12.57|12.91|110800|12.91
1578321000|2020-01-06 14:30:00|12.75|13.1|12.628|12.94|82200|12.94
1578407400|2020-01-07 14:30:00|12.93|13.2|12.81|12.99|71500|12.99
1578493800|2020-01-08 14:30:00|12.84|13.194|12.73|13|111700|13
1578580200|2020-01-09 14:30:00|12.94|13.2|12.85|12.85|64700|12.85
1578666600|2020-01-10 14:30:00|12.78|13.24|12.5|12.56|109300|12.56
1578925800|2020-01-13 14:30:00|12.56|12.95|12.2|12.59|70800|12.59
1579012200|2020-01-14 14:30:00|12.51|13.1|12.47|12.7|108900|12.7
1579098600|2020-01-15 14:30:00|12.61|13|12.6|12.72|83100|12.72
1579185000|2020-01-16 14:30:00|12.69|13.12|12.67|12.85|112100|12.85
1579271400|2020-01-17 14:30:00|12.86|13.08|12.41|12.55|113600|12.55
1579617000|2020-01-21 14:30:00|12.56|12.91|12.27|12.84|73800|12.84
1579703400|2020-01-22 14:30:00|12.91|12.97|12.37|12.47|61500|12.47
1579789800|2020-01-23 14:30:00|10|10.46|9.7|9.99|1870500|9.99
1579876200|2020-01-24 14:30:00|10|10.14|9.45|9.76|578000|9.76
1580135400|2020-01-27 14:30:00|9.6|10.37|9.4|10.18|398800|10.18
1580221800|2020-01-28 14:30:00|10.15|10.44|10|10.07|193600|10.07
1580308200|2020-01-29 14:30:00|10.01|10.395|9.76|10.25|211500|10.25
1580394600|2020-01-30 14:30:00|10.5|10.57|9.75|9.95|337800|9.95
1580481000|2020-01-31 14:30:00|10|10.095|9.6|9.82|199600|9.82
1580740200|2020-02-03 14:30:00|9.88|10.23|9.64|9.72|176700|9.72
1580826600|2020-02-04 14:30:00|9.84|9.94|9.65|9.66|166000|9.66
1580913000|2020-02-05 14:30:00|9.74|9.93|9.66|9.8|195500|9.8
1580999400|2020-02-06 14:30:00|9.75|10.14|9.69|9.85|162800|9.85
1581085800|2020-02-07 14:30:00|9.8|9.99|9.5|9.8|139900|9.8
1581345000|2020-02-10 14:30:00|9.73|10.02|9.71|9.96|110700|9.96
1581431400|2020-02-11 14:30:00|9.99|10.6|9.8|10.2|167600|10.2
1581517800|2020-02-12 14:30:00|10.33|10.36|9.94|10|160900|10
1581604200|2020-02-13 14:30:00|10.02|10.59|9.93|10.49|242400|10.49
1581690600|2020-02-14 14:30:00|10.61|11.19|10.51|11.18|191000|11.18
1582036200|2020-02-18 14:30:00|11.15|11.231|10.11|10.21|138300|10.21
1582122600|2020-02-19 14:30:00|10.26|10.556|9.8|10.33|140700|10.33
1582209000|2020-02-20 14:30:00|10.44|10.8|10.28|10.54|106700|10.54
1582295400|2020-02-21 14:30:00|10.54|10.66|10.23|10.47|105400|10.47
1582554600|2020-02-24 14:30:00|10.2|10.35|9.8|9.92|185500|9.92
1582641000|2020-02-25 14:30:00|9.92|10|9.08|9.12|222400|9.12
1582727400|2020-02-26 14:30:00|9.22|9.6|9.12|9.29|69700|9.29
1582813800|2020-02-27 14:30:00|9.29|9.29|8.55|8.6|175800|8.6
1582900200|2020-02-28 14:30:00|8.44|8.64|8.12|8.18|134000|8.18
1583159400|2020-03-02 14:30:00|8.3|8.52|7.82|8.4|195800|8.4
1583245800|2020-03-03 14:30:00|8.65|9.62|8.4|8.91|330700|8.91
1583332200|2020-03-04 14:30:00|9.07|9.38|8.9|9.29|98900|9.29
1583418600|2020-03-05 14:30:00|9.07|9.21|8.8|8.81|99100|8.81
1583505000|2020-03-06 14:30:00|8.71|8.81|8.22|8.25|122900|8.25
1583760600|2020-03-09 13:30:00|7.73|7.81|7.24|7.34|214900|7.34
1583847000|2020-03-10 13:30:00|7.46|7.765|7.18|7.24|224800|7.24
1583933400|2020-03-11 13:30:00|7.03|7.565|6.61|6.77|165300|6.77
1584019800|2020-03-12 13:30:00|6.33|6.48|5.26|5.36|254300|5.36
1584106200|2020-03-13 13:30:00|5.52|5.87|5.37|5.55|200900|5.55
1584365400|2020-03-16 13:30:00|3|5.17|3|5.11|184600|5.11
1584451800|2020-03-17 13:30:00|5.19|5.59|4.509|5.26|168900|5.26
1584538200|2020-03-18 13:30:00|4.96|5.14|3.8|4.2|190300|4.2
1584624600|2020-03-19 13:30:00|4.25|4.93|4.25|4.91|161900|4.91
1584711000|2020-03-20 13:30:00|4.99|5.49|4.41|4.49|171200|4.49
1584970200|2020-03-23 13:30:00|4.59|4.815|4.049|4.43|52300|4.43
1585056600|2020-03-24 13:30:00|4.57|4.7|4.22|4.48|476500|4.48
1585143000|2020-03-25 13:30:00|4|5.545|4|5.32|155100|5.32
1585229400|2020-03-26 13:30:00|5.32|5.73|5.25|5.62|124700|5.62
1585315800|2020-03-27 13:30:00|5.24|5.73|4.57|5.44|81600|5.44
1585575000|2020-03-30 13:30:00|5.23|5.76|5.23|5.63|88300|5.63
1585661400|2020-03-31 13:30:00|5.56|5.99|5.36|5.99|187900|5.99
1585747800|2020-04-01 13:30:00|5.53|5.79|5.33|5.42|171200|5.42
1585834200|2020-04-02 13:30:00|5.42|5.62|5.05|5.43|62700|5.43
1585920600|2020-04-03 13:30:00|5.33|5.75|5.19|5.38|71500|5.38
1586179800|2020-04-06 13:30:00|6.02|6.5|5.7|6.35|156200|6.35
1586266200|2020-04-07 13:30:00|6.77|7.21|6.39|6.55|97400|6.55
1586352600|2020-04-08 13:30:00|6.74|7.07|6.59|7.07|71600|7.07
1586439000|2020-04-09 13:30:00|7.33|8.15|7.09|7.99|231800|7.99
1586784600|2020-04-13 13:30:00|7.98|8.87|7.55|7.74|150400|7.74
1586871000|2020-04-14 13:30:00|7.97|8.41|7.905|8.18|109300|8.18
1586957400|2020-04-15 13:30:00|8.05|8.48|7.83|8.32|81600|8.32
1587043800|2020-04-16 13:30:00|8.48|8.76|8.17|8.68|72900|8.68
1587130200|2020-04-17 13:30:00|8.99|9.38|8.75|9.28|126600|9.28
1587389400|2020-04-20 13:30:00|9.18|11.14|9.026|9.2|458900|9.2
1587475800|2020-04-21 13:30:00|9.05|9.61|8.79|9.46|117000|9.46
1587562200|2020-04-22 13:30:00|10.77|10.77|9.693|9.9|139000|9.9
1587648600|2020-04-23 13:30:00|9.84|10.24|9.77|9.95|117300|9.95
1587735000|2020-04-24 13:30:00|9.95|10.4|9.87|10.24|60300|10.24
1587994200|2020-04-27 13:30:00|10.4|10.62|9.74|9.99|134200|9.99
1588080600|2020-04-28 13:30:00|10.19|10.71|9.9|10.14|62100|10.14
1588167000|2020-04-29 13:30:00|10.3|10.32|9.75|9.9|66500|9.9
1588253400|2020-04-30 13:30:00|9.79|9.87|9.2|9.42|70600|9.42
1588339800|2020-05-01 13:30:00|9.12|9.32|8.61|9|146900|9
1588599000|2020-05-04 13:30:00|8.98|9.92|8.785|9.85|95700|9.85
1588685400|2020-05-05 13:30:00|9.95|10.02|9.75|9.87|66300|9.87
1588771800|2020-05-06 13:30:00|9.79|10.42|9|10.28|148900|10.28
1588858200|2020-05-07 13:30:00|10.59|10.99|10.345|10.72|169900|10.72
1588944600|2020-05-08 13:30:00|10.93|10.95|9.84|10.09|120700|10.09
1589203800|2020-05-11 13:30:00|9.99|10.94|9.8|10.52|90700|10.52
1589290200|2020-05-12 13:30:00|10.63|11.07|10.31|10.44|195100|10.44
1589376600|2020-05-13 13:30:00|10.4|10.547|9.675|10.04|146900|10.04
1589463000|2020-05-14 13:30:00|10.06|10.79|9.65|10.26|90900|10.26
1589549400|2020-05-15 13:30:00|10.24|10.89|9.72|10.75|82700|10.75
1589808600|2020-05-18 13:30:00|11|11.01|10.5|10.79|122100|10.79
1589895000|2020-05-19 13:30:00|10.81|10.99|10.71|10.98|184900|10.98
1589981400|2020-05-20 13:30:00|11.05|11.69|11.05|11.47|212600|11.47
1590067800|2020-05-21 13:30:00|11.55|11.61|11.09|11.41|127000|11.41
1590154200|2020-05-22 13:30:00|11.41|11.56|11.135|11.55|76800|11.55
1590499800|2020-05-26 13:30:00|11.71|12.35|11.56|12.01|108000|12.01
1590586200|2020-05-27 13:30:00|12.11|12.25|11.71|12.11|81900|12.11
1590672600|2020-05-28 13:30:00|12.15|12.15|11.28|11.33|236500|11.33
1590759000|2020-05-29 13:30:00|11.36|12.52|11.36|12.52|325300|12.52
1591018200|2020-06-01 13:30:00|12.36|12.84|11.91|11.98|144600|11.98
1591104600|2020-06-02 13:30:00|12.19|12.97|11.65|12.79|389800|12.79
1591191000|2020-06-03 13:30:00|13.02|13.34|12.9|12.91|106100|12.91
1591277400|2020-06-04 13:30:00|12.93|13.2|12.59|13.05|98300|13.05
1591363800|2020-06-05 13:30:00|13.22|13.352|13|13.14|205900|13.14
1591623000|2020-06-08 13:30:00|13.29|13.48|13.04|13.1|98800|13.1
1591709400|2020-06-09 13:30:00|13.15|14|13.05|13.81|112900|13.81
1591795800|2020-06-10 13:30:00|13.9|14.55|13.56|14.14|165800|14.14
1591882200|2020-06-11 13:30:00|13.82|13.89|12.82|12.99|207300|12.99
1591968600|2020-06-12 13:30:00|13.48|13.88|12.627|12.92|480700|12.92
1592227800|2020-06-15 13:30:00|12.67|13.19|12.42|13|611500|13
1592314200|2020-06-16 13:30:00|13.35|13.45|12.49|13.04|636100|13.04
1592400600|2020-06-17 13:30:00|13.16|13.714|12.86|13.17|547300|13.17
1592487000|2020-06-18 13:30:00|13.14|13.46|12.9|13.25|190600|13.25
1592573400|2020-06-19 13:30:00|13.7|14.8|13.18|13.56|330600|13.56
1592832600|2020-06-22 13:30:00|13.33|15.48|13.12|15.38|227600|15.38
1592919000|2020-06-23 13:30:00|15.54|16.21|15.43|15.79|170500|15.79
1593005400|2020-06-24 13:30:00|15.64|16.15|15.16|15.67|238600|15.67
1593091800|2020-06-25 13:30:00|15.67|16.56|15.67|16.14|114000|16.14
1593178200|2020-06-26 13:30:00|16.02|16.29|15.83|16.09|96800|16.09
1593437400|2020-06-29 13:30:00|16.28|16.3|15.76|16.06|152300|16.06
1593523800|2020-06-30 13:30:00|16.04|16.145|15.72|16.03|146400|16.03
1593610200|2020-07-01 13:30:00|16.14|16.25|15.88|16|223000|16
1593696600|2020-07-02 13:30:00|15.49|15.99|14.57|14.9|192600|14.9
1594042200|2020-07-06 13:30:00|15.21|15.21|14.2|14.34|79200|14.34
1594128600|2020-07-07 13:30:00|14.3|15.17|13.911|15.07|205200|15.07
1594215000|2020-07-08 13:30:00|15.19|16|15.1|16|90700|16
1594301400|2020-07-09 13:30:00|16.14|16.14|15.56|15.93|73600|15.93
1594387800|2020-07-10 13:30:00|15.92|15.93|15.08|15.21|77400|15.21
1594647000|2020-07-13 13:30:00|15.39|15.49|14.17|14.25|167600|14.25
1594733400|2020-07-14 13:30:00|14.28|15.315|14.145|15.08|194600|15.08
1594819800|2020-07-15 13:30:00|15.31|15.49|14.75|15.1|574500|15.1
1594906200|2020-07-16 13:30:00|15.09|15.47|14.6|15.43|172500|15.43
1594992600|2020-07-17 13:30:00|15.5|16.215|15.113|16.11|274100|16.11