1517581800|2018-02-02 14:30:00|16.5|18.25|16.1|17.7|6230600|16.746
1517841000|2018-02-05 14:30:00|17.4|18.25|17.25|17.5|786500|16.557
1517927400|2018-02-06 14:30:00|17.2|17.77|16.6|17.41|835200|16.472
1518013800|2018-02-07 14:30:00|17.63|19.2|17.07|17.11|530800|16.188
1518100200|2018-02-08 14:30:00|17.11|17.27|16.19|16.4|387000|15.516
1518186600|2018-02-09 14:30:00|16.82|17.56|15.606|17.35|511500|16.415
1518445800|2018-02-12 14:30:00|17.36|17.37|16.51|16.71|301300|15.81
1518532200|2018-02-13 14:30:00|16.74|17.2|16.66|17.02|243700|16.103
1518618600|2018-02-14 14:30:00|17.01|18|16.7|17.9|277100|16.936
1518705000|2018-02-15 14:30:00|18.08|18.46|17.74|18.4|563400|17.409
1518791400|2018-02-16 14:30:00|18.4|18.42|18.13|18.25|442500|17.267
1519137000|2018-02-20 14:30:00|18.11|18.45|18|18.15|327200|17.172
1519223400|2018-02-21 14:30:00|18.09|18.44|17.94|18.03|269000|17.059
1519309800|2018-02-22 14:30:00|18.06|18.125|17.7|17.79|264800|16.831
1519396200|2018-02-23 14:30:00|17.83|17.97|17.3|17.6|151500|16.652
1519655400|2018-02-26 14:30:00|17.6|17.6|16.9|16.98|221600|16.065
1519741800|2018-02-27 14:30:00|17.35|17.45|16.75|16.78|627500|15.876
1519828200|2018-02-28 14:30:00|17|17.15|16.45|16.66|356600|15.762
1519914600|2018-03-01 14:30:00|16.75|17.15|16.58|16.62|282600|15.725
1520001000|2018-03-02 14:30:00|16.6|16.99|16.389|16.87|287000|15.961
1520260200|2018-03-05 14:30:00|16.85|17.13|16.8|17.02|276200|16.103
1520346600|2018-03-06 14:30:00|17.16|17.3|16.76|17.25|191300|16.321
1520433000|2018-03-07 14:30:00|17.1|17.5|17.1|17.18|82700|16.254
1520519400|2018-03-08 14:30:00|17.12|17.389|16.8|16.82|93100|15.914
1520605800|2018-03-09 14:30:00|16.86|17.25|16.86|17.19|115200|16.264
1520861400|2018-03-12 13:30:00|17.22|17.62|17|17.44|86400|16.5
1520947800|2018-03-13 13:30:00|17.35|17.51|16.97|17.36|148800|16.425
1521034200|2018-03-14 13:30:00|17.41|17.45|17.01|17.15|113900|16.226
1521120600|2018-03-15 13:30:00|17.15|17.28|16.81|17.15|133300|16.226
1521207000|2018-03-16 13:30:00|17.12|17.28|17.01|17.28|105400|16.349
1521466200|2018-03-19 13:30:00|17.28|17.28|16.8|16.97|210900|16.056
1521552600|2018-03-20 13:30:00|16.98|17.23|16.8|17.18|245200|16.254
1521639000|2018-03-21 13:30:00|17.07|17.35|17.02|17.25|103000|16.321
1521725400|2018-03-22 13:30:00|17.19|17.67|17.12|17.5|318400|16.557
1521811800|2018-03-23 13:30:00|17.45|17.77|16.49|16.65|344600|15.753
1522071000|2018-03-26 13:30:00|16.85|17.323|16.81|17.13|133300|16.207
1522157400|2018-03-27 13:30:00|17.209|17.44|17.19|17.39|86900|16.453
1522243800|2018-03-28 13:30:00|17.32|17.45|16.9|17.45|50600|16.51
1522330200|2018-03-29 13:30:00|17.36|17.36|16.51|17|147800|16.084
1522675800|2018-04-02 13:30:00|16.94|16.95|16.6|16.81|62000|15.904
1522762200|2018-04-03 13:30:00|16.78|17|16.63|16.83|89800|15.923
1522848600|2018-04-04 13:30:00|16.67|17.05|16.55|16.98|76500|16.065
1522935000|2018-04-05 13:30:00|17|17.25|16.858|17.25|79300|16.321
1523021400|2018-04-06 13:30:00|17.172|17.24|16.95|17.05|55500|16.131
1523280600|2018-04-09 13:30:00|17.12|17.28|16.98|17.15|36100|16.226
1523367000|2018-04-10 13:30:00|17.1|17.11|16.84|17.06|86900|16.141
1523453400|2018-04-11 13:30:00|16.87|17.28|16.87|17.07|112600|16.15
1523539800|2018-04-12 13:30:00|17.01|17.06|16.72|16.75|103700|15.847
1523626200|2018-04-13 13:30:00|16.73|16.95|16.43|16.6|132200|15.706
1523885400|2018-04-16 13:30:00|16.49|16.83|16.25|16.27|81400|15.393
1523971800|2018-04-17 13:30:00|16.28|16.38|16.05|16.26|174900|15.384
1524058200|2018-04-18 13:30:00|16.3|16.74|16.3|16.4|141600|15.516
1524144600|2018-04-19 13:30:00|16.3|16.3|16.02|16.05|209000|15.185
1524231000|2018-04-20 13:30:00|16.03|16.22|16.03|16.16|90500|15.289
1524490200|2018-04-23 13:30:00|16.1|16.41|16.03|16.15|67600|15.28
1524576600|2018-04-24 13:30:00|16.14|16.4|15.85|16.04|92300|15.176
1524663000|2018-04-25 13:30:00|15.92|16.02|15.48|15.73|159900|14.882
1524749400|2018-04-26 13:30:00|15.78|15.78|14.82|15.05|289500|14.239
1524835800|2018-04-27 13:30:00|15.11|15.73|14.65|15.4|152100|14.57
1525095000|2018-04-30 13:30:00|15.49|15.49|15.15|15.47|53900|14.636
1525181400|2018-05-01 13:30:00|15.4|15.95|15.11|15.49|104800|14.655
1525267800|2018-05-02 13:30:00|15.31|15.51|14.72|14.9|163500|14.097
1525354200|2018-05-03 13:30:00|14.85|14.96|13.74|13.78|244700|13.038
1525440600|2018-05-04 13:30:00|13.89|14.89|13.44|13.67|335600|12.933
1525699800|2018-05-07 13:30:00|13.46|13.94|12.56|12.71|346100|12.333|divid|0.341
1525786200|2018-05-08 13:30:00|12.58|12.58|11.15|11.94|1042500|11.586
1525872600|2018-05-09 13:30:00|11.95|12.45|11.93|12.28|339500|11.916
1525959000|2018-05-10 13:30:00|12.3|13.59|12.3|13.37|347800|12.973
1526045400|2018-05-11 13:30:00|13.44|13.609|12.5|12.94|564500|12.556
1526304600|2018-05-14 13:30:00|12.67|13.345|12.27|13.22|1037300|12.828
1526391000|2018-05-15 13:30:00|13.05|14.43|13.05|13.93|606700|13.517
1526477400|2018-05-16 13:30:00|13.87|14.5|13.82|14.25|376000|13.827
1526563800|2018-05-17 13:30:00|14.09|14.55|13.81|13.87|376800|13.458
1526650200|2018-05-18 13:30:00|13.83|14.2|13.83|14.14|311300|13.72
1526909400|2018-05-21 13:30:00|14.3|14.37|13.56|13.77|250200|13.361
1526995800|2018-05-22 13:30:00|13.91|14.17|13.38|13.49|259600|13.09
1527082200|2018-05-23 13:30:00|13.52|13.81|13|13.29|603000|12.896
1527168600|2018-05-24 13:30:00|13.3|13.68|13.18|13.58|235200|13.177
1527255000|2018-05-25 13:30:00|13.62|13.82|13.48|13.65|236500|13.245
1527600600|2018-05-29 13:30:00|13.63|13.63|12.74|13.01|345200|12.624
1527687000|2018-05-30 13:30:00|13.04|13.3|12.73|12.99|510500|12.605
1527773400|2018-05-31 13:30:00|13.09|13.69|12.62|13.53|1179000|13.128
1527859800|2018-06-01 13:30:00|13.53|13.58|13.06|13.5|219600|13.099
1528119000|2018-06-04 13:30:00|13.56|13.93|13.471|13.74|249000|13.332
1528205400|2018-06-05 13:30:00|13.79|14.95|13.75|14.49|351600|14.06
1528291800|2018-06-06 13:30:00|14.39|14.91|14.39|14.77|271600|14.332
1528378200|2018-06-07 13:30:00|14.71|14.895|14.28|14.8|250900|14.361
1528464600|2018-06-08 13:30:00|15.01|15.91|15.01|15.31|835000|14.856
1528723800|2018-06-11 13:30:00|15.24|15.78|14.88|14.91|208700|14.468
1528810200|2018-06-12 13:30:00|14.83|14.99|14.69|14.87|148000|14.429
1528896600|2018-06-13 13:30:00|14.79|15.07|14.33|14.6|149000|14.167
1528983000|2018-06-14 13:30:00|14.43|14.59|13.34|13.89|315000|13.478
1529069400|2018-06-15 13:30:00|13.9|14.3|13.37|13.72|132100|13.313
1529328600|2018-06-18 13:30:00|13.5|13.515|12.56|13.16|192200|12.769
1529415000|2018-06-19 13:30:00|13|13.17|12.84|12.92|283600|12.537
1529501400|2018-06-20 13:30:00|12.92|13.28|12.59|12.96|382800|12.575
1529587800|2018-06-21 13:30:00|13.72|14.34|12.94|13|706400|12.614
1529674200|2018-06-22 13:30:00|13.01|13.02|12.53|12.83|273400|12.449
1529933400|2018-06-25 13:30:00|12.78|12.78|11.84|12.19|481200|11.828
1530019800|2018-06-26 13:30:00|12.03|12.42|11.5|11.68|238800|11.333
1530106200|2018-06-27 13:30:00|11.58|11.59|9.89|10.2|550500|9.897
1530192600|2018-06-28 13:30:00|10.25|10.39|9.8|10.05|337300|9.752
1530279000|2018-06-29 13:30:00|10.1|10.24|9.238|9.9|718900|9.606
1530538200|2018-07-02 13:30:00|9.71|10.18|9.27|9.76|414400|9.47
1530624600|2018-07-03 13:30:00|9.73|10.68|9.73|10.43|235100|10.12
1530797400|2018-07-05 13:30:00|10.52|10.87|10.34|10.8|195600|10.48
1530883800|2018-07-06 13:30:00|10.73|10.84|10.37|10.6|303000|10.285
1531143000|2018-07-09 13:30:00|10.59|11.05|10.53|10.74|202500|10.421
1531229400|2018-07-10 13:30:00|10.67|10.92|10.62|10.76|211500|10.441
1531315800|2018-07-11 13:30:00|10.64|10.75|10.49|10.63|122300|10.315
1531402200|2018-07-12 13:30:00|10.62|10.84|10.44|10.71|271200|10.392
1531488600|2018-07-13 13:30:00|10.77|10.85|10.375|10.57|295200|10.256
1531747800|2018-07-16 13:30:00|10.5|10.68|10.3|10.41|267400|10.101
1531834200|2018-07-17 13:30:00|10.45|10.63|10.16|10.36|458100|10.053
1531920600|2018-07-18 13:30:00|10.43|10.523|10.26|10.42|297600|10.111
1532007000|2018-07-19 13:30:00|10.41|10.57|10.2|10.55|265800|10.237
1532093400|2018-07-20 13:30:00|10.59|10.99|10.43|10.99|181100|10.664
1532352600|2018-07-23 13:30:00|10.86|11.28|10.7|11.05|209700|10.722
1532439000|2018-07-24 13:30:00|11.22|11.309|11.05|11.22|153600|10.887
1532525400|2018-07-25 13:30:00|11.4|11.59|11.06|11.41|181700|11.071
1532611800|2018-07-26 13:30:00|11.49|11.58|11.25|11.35|224800|11.013
1532698200|2018-07-27 13:30:00|11.41|11.69|11.15|11.2|179000|10.868
1532957400|2018-07-30 13:30:00|11.13|11.35|11.04|11.33|125300|10.994
1533043800|2018-07-31 13:30:00|11.33|11.45|11.21|11.4|89900|11.062
1533130200|2018-08-01 13:30:00|11.32|11.865|11.32|11.58|190400|11.236
1533216600|2018-08-02 13:30:00|11.53|11.89|11.365|11.48|117400|11.139
1533303000|2018-08-03 13:30:00|11.46|11.81|11.31|11.37|189500|11.033
1533562200|2018-08-06 13:30:00|11.32|11.8|11.291|11.69|127200|11.343
1533648600|2018-08-07 13:30:00|11.67|11.72|11.52|11.6|280300|11.256
1533735000|2018-08-08 13:30:00|11.66|11.74|10.98|10.99|227600|10.664
1533821400|2018-08-09 13:30:00|11.04|11.34|10.76|10.82|162000|10.499
1533907800|2018-08-10 13:30:00|10.7|10.81|9.74|10.41|497100|10.101
1534167000|2018-08-13 13:30:00|10.15|10.55|9.61|9.85|387800|9.558
1534253400|2018-08-14 13:30:00|10.08|10.319|9.78|9.94|215700|9.645
1534339800|2018-08-15 13:30:00|9.84|10.225|9.56|10.12|114200|9.82
1534426200|2018-08-16 13:30:00|10.09|10.29|9.77|10.01|265500|9.713
1534512600|2018-08-17 13:30:00|9.95|10.04|9.67|9.85|65300|9.558
1534771800|2018-08-20 13:30:00|9.65|9.97|9.52|9.84|112900|9.548
1534858200|2018-08-21 13:30:00|9.83|9.92|9.604|9.71|169700|9.422
1534944600|2018-08-22 13:30:00|9.71|10.215|9.57|10.14|285900|9.839
1535031000|2018-08-23 13:30:00|10.13|10.295|9.87|9.87|209400|9.577
1535117400|2018-08-24 13:30:00|9.98|9.98|9.03|9.41|227300|9.131
1535376600|2018-08-27 13:30:00|9.48|9.665|9.34|9.6|297700|9.315
1535463000|2018-08-28 13:30:00|9.72|9.72|9.22|9.38|292000|9.102
1535549400|2018-08-29 13:30:00|9.6|9.657|8.89|9.17|520200|8.898
1535635800|2018-08-30 13:30:00|9.07|9.07|7.8|8.46|932700|8.209
1535722200|2018-08-31 13:30:00|8.47|9.47|8.46|9.36|588400|9.082
1536067800|2018-09-04 13:30:00|9.3|9.3|8.33|8.39|502600|8.141
1536154200|2018-09-05 13:30:00|8.42|8.9|8.42|8.59|1084200|8.335
1536240600|2018-09-06 13:30:00|8.63|10.15|8.63|10.04|944100|9.742
1536327000|2018-09-07 13:30:00|10.21|10.46|9.93|9.95|206700|9.655
1536586200|2018-09-10 13:30:00|9.98|10.15|9.7|9.79|179400|9.499
1536672600|2018-09-11 13:30:00|9.7|9.86|9.43|9.53|368400|9.247
1536759000|2018-09-12 13:30:00|9.57|9.57|9.19|9.47|230400|9.189
1536845400|2018-09-13 13:30:00|9.44|9.86|9.44|9.73|291700|9.441
1536931800|2018-09-14 13:30:00|9.77|10|9.76|9.84|179500|9.548
1537191000|2018-09-17 13:30:00|9.88|10.44|9.815|10.38|190700|10.072
1537277400|2018-09-18 13:30:00|10.6|10.86|10.51|10.81|434600|10.489
1537363800|2018-09-19 13:30:00|10.86|11.95|10.83|11.25|934600|10.916
1537450200|2018-09-20 13:30:00|11.31|12.43|11.31|12.27|895700|11.906
1537536600|2018-09-21 13:30:00|12.26|12.75|11.82|12.1|398400|11.741
1537795800|2018-09-24 13:30:00|12.04|12.11|10.85|11.3|420900|10.965
1537882200|2018-09-25 13:30:00|11.06|11.48|10.66|11.21|320900|10.877
1537968600|2018-09-26 13:30:00|11.26|11.57|10.9|11.09|265800|10.761
1538055000|2018-09-27 13:30:00|11.08|11.3|10.43|10.71|405500|10.392
1538141400|2018-09-28 13:30:00|10.67|10.9|9.84|10.3|658600|9.994
1538400600|2018-10-01 13:30:00|10.34|10.51|10.19|10.46|274400|10.15
1538487000|2018-10-02 13:30:00|10.62|10.85|10.5|10.81|165200|10.489
1538573400|2018-10-03 13:30:00|10.92|11.46|10.45|10.49|213200|10.179
1538659800|2018-10-04 13:30:00|10.49|10.49|9.46|9.58|505400|9.296
1538746200|2018-10-05 13:30:00|9.62|9.9|9.04|9.15|668800|8.878
1539005400|2018-10-08 13:30:00|9.43|9.56|8.91|9.16|309700|8.888
1539091800|2018-10-09 13:30:00|9.34|9.34|8.92|9.2|383000|8.927
1539178200|2018-10-10 13:30:00|9.2|9.23|8.99|9.09|123100|8.82
1539264600|2018-10-11 13:30:00|9.09|9.15|8.85|8.97|176300|8.704
1539351000|2018-10-12 13:30:00|9.05|9.68|9.05|9.26|218800|8.985
1539610200|2018-10-15 13:30:00|9.29|9.61|9.248|9.46|136400|9.179
1539696600|2018-10-16 13:30:00|9.55|9.61|9.31|9.41|188100|9.131
1539783000|2018-10-17 13:30:00|9.38|9.38|9.01|9.2|362700|8.927
1539869400|2018-10-18 13:30:00|9.116|9.17|8.8|8.99|284900|8.723
1539955800|2018-10-19 13:30:00|9.01|9.26|8.86|9.09|253100|8.82
1540215000|2018-10-22 13:30:00|9.2|9.23|8.91|9.2|255700|8.927
1540301400|2018-10-23 13:30:00|9.03|9.055|8.87|9|138700|8.733
1540387800|2018-10-24 13:30:00|9|9.123|8.75|8.76|217500|8.5
1540474200|2018-10-25 13:30:00|8.83|9.41|8.67|9|200500|8.733
1540560600|2018-10-26 13:30:00|8.95|9.32|8.82|9.04|308300|8.772
1540819800|2018-10-29 13:30:00|9.12|9.37|8.73|8.88|100400|8.616
1540906200|2018-10-30 13:30:00|8.88|9.09|8.82|9.05|177500|8.781
1540992600|2018-10-31 13:30:00|9.06|9.72|8.776|9.58|270400|9.296
1541079000|2018-11-01 13:30:00|9.61|10.05|9.4|9.89|302000|9.597
1541165400|2018-11-02 13:30:00|9.94|10.59|9.94|10.45|434100|10.14
1541428200|2018-11-05 14:30:00|10.43|10.54|10.1|10.25|185600|9.946
1541514600|2018-11-06 14:30:00|10.18|10.43|10.085|10.26|150800|9.956
1541601000|2018-11-07 14:30:00|10.28|10.78|10.21|10.54|182100|10.227
1541687400|2018-11-08 14:30:00|10.51|11|10.415|10.7|264500|10.382
1541773800|2018-11-09 14:30:00|10.57|10.725|10.21|10.33|191700|10.023
1542033000|2018-11-12 14:30:00|10.41|10.55|9.95|10.13|175700|9.829
1542119400|2018-11-13 14:30:00|9.36|10.18|9.28|9.45|268700|9.17
1542205800|2018-11-14 14:30:00|9.43|9.89|9.34|9.69|176700|9.402
1542292200|2018-11-15 14:30:00|9.51|10.55|9.51|10.48|253100|10.169
1542378600|2018-11-16 14:30:00|10.48|10.59|10.181|10.27|174400|9.965
1542637800|2018-11-19 14:30:00|10.39|10.43|9.84|10.15|59400|9.849
1542724200|2018-11-20 14:30:00|10.1|10.1|9.41|9.6|151600|9.315
1542810600|2018-11-21 14:30:00|9.59|9.93|9.52|9.71|157000|9.422
1542983400|2018-11-23 14:30:00|9.63|9.66|9.34|9.5|77200|9.218
1543242600|2018-11-26 14:30:00|9.57|9.84|9.16|9.46|391400|9.179
1543329000|2018-11-27 14:30:00|9.39|9.49|9.05|9.18|183600|8.908
1543415400|2018-11-28 14:30:00|9.2|9.25|8.9|9.1|502600|8.83
1543501800|2018-11-29 14:30:00|9.13|9.5|9.13|9.44|103000|9.16
1543588200|2018-11-30 14:30:00|9.48|9.7|9.45|9.65|61400|9.364
1543847400|2018-12-03 14:30:00|9.94|10.06|9.66|9.83|169500|9.538
1543933800|2018-12-04 14:30:00|9.74|9.8|9.54|9.73|197000|9.441
1544106600|2018-12-06 14:30:00|9.41|9.94|9.36|9.81|217700|9.519
1544193000|2018-12-07 14:30:00|9.89|9.94|9.5|9.58|97100|9.296
1544452200|2018-12-10 14:30:00|9.57|9.612|9.17|9.3|61500|9.024
1544538600|2018-12-11 14:30:00|9.31|9.46|9.18|9.44|59600|9.16
1544625000|2018-12-12 14:30:00|9.5|9.5|9.215|9.33|121700|9.053
1544711400|2018-12-13 14:30:00|9.29|9.42|9.24|9.36|74100|9.082
1544797800|2018-12-14 14:30:00|9.28|9.3|8.89|8.9|238500|8.636
1545057000|2018-12-17 14:30:00|8.87|8.981|8.53|8.69|281000|8.432
1545143400|2018-12-18 14:30:00|8.67|8.87|8.43|8.74|260100|8.481
1545229800|2018-12-19 14:30:00|8.822|8.97|8.7|8.78|168100|8.519
1545316200|2018-12-20 14:30:00|8.85|8.93|8.54|8.75|223800|8.49
1545402600|2018-12-21 14:30:00|9|9.01|8.35|8.68|186100|8.422
1545661800|2018-12-24 14:30:00|8.658|8.79|8.4|8.7|53300|8.442
1545834600|2018-12-26 14:30:00|8.76|8.8|8.25|8.7|190300|8.442
1545921000|2018-12-27 14:30:00|8.66|8.99|8.473|8.94|89400|8.675
1546007400|2018-12-28 14:30:00|9|9.05|8.742|9|140000|8.733
1546266600|2018-12-31 14:30:00|9.03|9.3|8.78|9.2|182000|8.927
1546439400|2019-01-02 14:30:00|9.16|9.35|8.94|9.14|147200|8.869
1546525800|2019-01-03 14:30:00|9.13|9.19|8.96|9.03|68800|8.762
1546612200|2019-01-04 14:30:00|9.16|9.49|9.01|9.21|369300|8.937
1546871400|2019-01-07 14:30:00|9.32|9.48|9.2|9.37|137500|9.092
1546957800|2019-01-08 14:30:00|9.38|9.522|9.13|9.38|173000|9.102
1547044200|2019-01-09 14:30:00|9.38|9.95|9.33|9.94|340500|9.645
1547130600|2019-01-10 14:30:00|9.95|10.18|9.66|10|202100|9.703
1547217000|2019-01-11 14:30:00|9.99|10.14|9.84|10.07|110300|9.771
1547476200|2019-01-14 14:30:00|9.92|10.25|9.9|10.12|85600|9.82
1547562600|2019-01-15 14:30:00|10.15|10.36|10.085|10.28|150800|9.975
1547649000|2019-01-16 14:30:00|10.21|10.4|10.11|10.17|150200|9.868
1547735400|2019-01-17 14:30:00|10.12|10.29|10.04|10.2|87100|9.897
1547821800|2019-01-18 14:30:00|10.24|10.43|10.1|10.15|113500|9.849
1548167400|2019-01-22 14:30:00|10.25|10.261|9.65|9.88|128000|9.587
1548253800|2019-01-23 14:30:00|9.99|9.99|9.75|9.95|87300|9.655
1548340200|2019-01-24 14:30:00|10.04|10.24|9.831|10.18|170200|9.878
1548426600|2019-01-25 14:30:00|10.17|10.38|9.935|10.08|119700|9.781
1548685800|2019-01-28 14:30:00|9.97|10.35|9.85|10.3|103400|9.994
1548772200|2019-01-29 14:30:00|10.18|10.25|9.85|10.11|171300|9.81
1548858600|2019-01-30 14:30:00|10.04|10.45|9.79|10.33|312700|10.023
1548945000|2019-01-31 14:30:00|10.31|10.8|10.16|10.5|238600|10.188
1549031400|2019-02-01 14:30:00|10.5|10.79|10.47|10.72|176400|10.402
1549290600|2019-02-04 14:30:00|10.73|11.2|10.73|11.09|211700|10.761
1549377000|2019-02-05 14:30:00|11.09|11.37|11.09|11.34|228800|11.003
1549463400|2019-02-06 14:30:00|11.25|11.3|11.11|11.25|307500|10.916
1549549800|2019-02-07 14:30:00|11.145|11.145|10.66|10.72|441800|10.402
1549636200|2019-02-08 14:30:00|10.77|10.82|10.36|10.72|414100|10.402
1549895400|2019-02-11 14:30:00|10.7|11.15|10.7|10.95|199200|10.625
1549981800|2019-02-12 14:30:00|11.16|11.35|11.05|11.35|319300|11.013
1550068200|2019-02-13 14:30:00|11.32|11.32|11.045|11.08|146900|10.751
1550154600|2019-02-14 14:30:00|10.92|11.12|10.885|11.05|51800|10.722
1550241000|2019-02-15 14:30:00|11.12|11.12|10.72|10.78|93600|10.46
1550586600|2019-02-19 14:30:00|10.74|10.83|10.25|10.47|287500|10.159
1550673000|2019-02-20 14:30:00|10.36|10.64|10.02|10.12|188700|9.82
1550759400|2019-02-21 14:30:00|10.13|10.27|10.02|10.25|104600|9.946
1550845800|2019-02-22 14:30:00|10.32|10.74|10.2|10.66|213100|10.344
1551105000|2019-02-25 14:30:00|10.81|10.81|10.45|10.62|171400|10.305
1551191400|2019-02-26 14:30:00|10.69|10.69|10.27|10.33|37500|10.023
1551277800|2019-02-27 14:30:00|10.38|10.51|10.14|10.32|153500|10.014
1551364200|2019-02-28 14:30:00|10.33|10.33|9.86|10.2|555400|9.897
1551450600|2019-03-01 14:30:00|10.3|10.39|9.64|9.83|175300|9.538
1551709800|2019-03-04 14:30:00|9.9|9.9|9.7|9.75|70600|9.461
1551796200|2019-03-05 14:30:00|9.82|9.96|9.53|9.87|78900|9.577
1551882600|2019-03-06 14:30:00|9.79|9.79|9.405|9.65|260500|9.364
1551969000|2019-03-07 14:30:00|9.61|9.71|9.29|9.47|167000|9.189
1552055400|2019-03-08 14:30:00|9.47|9.78|9.39|9.4|168600|9.121
1552311000|2019-03-11 13:30:00|9.45|9.84|9.35|9.42|143100|9.14
1552397400|2019-03-12 13:30:00|9.45|9.7|9.31|9.65|172500|9.364
1552483800|2019-03-13 13:30:00|9.627|9.7|9.545|9.61|161400|9.325
1552570200|2019-03-14 13:30:00|9.6|9.75|9.6|9.68|208400|9.393
1552656600|2019-03-15 13:30:00|9.72|10.15|9.72|10.04|216900|9.742
1552915800|2019-03-18 13:30:00|10.01|10.73|10.01|10.65|276300|10.334
1553002200|2019-03-19 13:30:00|10.75|10.915|10.09|10.29|279200|9.985
1553088600|2019-03-20 13:30:00|10.3|10.46|9.91|10.04|222300|9.742
1553175000|2019-03-21 13:30:00|10.07|10.18|9.66|9.79|153500|9.499
1553261400|2019-03-22 13:30:00|9.6|9.7|9.23|9.26|209000|8.985
1553520600|2019-03-25 13:30:00|9.3|9.5|9.22|9.45|136600|9.17
1553607000|2019-03-26 13:30:00|9.48|9.73|9.087|9.42|200900|9.14
1553693400|2019-03-27 13:30:00|9.3|9.4|8.62|8.77|324100|8.51
1553779800|2019-03-28 13:30:00|8.75|9.12|8.75|9.03|191400|8.762
1553866200|2019-03-29 13:30:00|9.05|9.3|9.01|9.19|279900|8.917
1554125400|2019-04-01 13:30:00|9.29|9.46|9.2|9.22|65300|8.946
1554211800|2019-04-02 13:30:00|9.2|9.31|8.93|9|56800|8.733
1554298200|2019-04-03 13:30:00|9|9.37|8.66|8.77|222600|8.51
1554384600|2019-04-04 13:30:00|8.77|8.85|8.65|8.73|244600|8.471
1554471000|2019-04-05 13:30:00|8.71|8.88|8.57|8.85|323400|8.587
1554730200|2019-04-08 13:30:00|8.8|9.09|8.68|8.82|285900|8.558
1554816600|2019-04-09 13:30:00|8.79|9.09|8.3|8.32|253700|8.073
1554903000|2019-04-10 13:30:00|8.44|8.45|8.23|8.31|207400|8.063
1554989400|2019-04-11 13:30:00|8.32|8.39|8.07|8.14|496000|7.898
1555075800|2019-04-12 13:30:00|8.14|8.43|8.02|8.26|353500|8.015
1555335000|2019-04-15 13:30:00|8.3|8.56|8.28|8.53|205900|8.277
1555421400|2019-04-16 13:30:00|8.52|8.88|8.52|8.69|205800|8.432
1555507800|2019-04-17 13:30:00|8.68|8.96|8.55|8.79|147800|8.529
1555594200|2019-04-18 13:30:00|8.8|8.9|8.5|8.52|287900|8.267
1555939800|2019-04-22 13:30:00|8.53|8.75|8.21|8.3|256600|8.054
1556026200|2019-04-23 13:30:00|8.4|8.495|8.29|8.39|271200|8.141
1556112600|2019-04-24 13:30:00|8.4|8.51|7.73|7.82|466300|7.588
1556199000|2019-04-25 13:30:00|7.75|7.84|7.01|7.5|806400|7.277
1556285400|2019-04-26 13:30:00|7.57|7.9|7.51|7.58|257600|7.355
1556544600|2019-04-29 13:30:00|7.69|7.7|7.44|7.49|193900|7.268
1556631000|2019-04-30 13:30:00|7.5|8.08|7.5|8.08|323000|7.84
1556717400|2019-05-01 13:30:00|8.11|8.29|7.85|8.28|204200|8.034
1556803800|2019-05-02 13:30:00|8.28|8.53|8.2|8.41|381200|8.16
1556890200|2019-05-03 13:30:00|8.41|8.89|8.41|8.83|477000|8.568
1557149400|2019-05-06 13:30:00|8.67|8.9|8.45|8.72|257100|8.461
1557235800|2019-05-07 13:30:00|8.61|8.76|8.42|8.57|167600|8.316
1557322200|2019-05-08 13:30:00|8.66|8.95|8.55|8.92|309200|8.655
1557408600|2019-05-09 13:30:00|8.79|9.39|8.555|9.37|568400|9.092
1557495000|2019-05-10 13:30:00|9.32|9.5|8.75|8.84|470200|8.578
1557754200|2019-05-13 13:30:00|8.66|8.7|8.32|8.51|351400|8.257
1557840600|2019-05-14 13:30:00|8.52|8.52|7.86|8.04|692700|7.801
1557927000|2019-05-15 13:30:00|7.92|8.07|7.77|7.98|304200|7.743
1558013400|2019-05-16 13:30:00|7.98|8.02|7.7|7.78|428600|7.549
1558099800|2019-05-17 13:30:00|7.7|7.92|7.51|7.57|267800|7.345
1558359000|2019-05-20 13:30:00|7.59|7.68|7.31|7.45|276800|7.229
1558445400|2019-05-21 13:30:00|7.5|7.95|7.5|7.88|566100|7.646
1558531800|2019-05-22 13:30:00|7.9|8.09|7.66|7.73|380200|7.501
1558618200|2019-05-23 13:30:00|7.65|7.75|7.49|7.55|469800|7.326
1558704600|2019-05-24 13:30:00|7.59|8.175|7.41|7.93|692500|7.695
1559050200|2019-05-28 13:30:00|7.97|8.21|7.7|7.82|3165900|7.588
1559136600|2019-05-29 13:30:00|7.79|7.95|7.6|7.78|349000|7.549
1559223000|2019-05-30 13:30:00|7.8|8.15|7.8|8.02|232000|7.782
1559309400|2019-05-31 13:30:00|7.92|8.1|7.76|8.07|540800|7.831
1559568600|2019-06-03 13:30:00|8.12|8.144|7.69|7.76|150000|7.53
1559655000|2019-06-04 13:30:00|7.74|8.07|7.73|8.07|317900|7.831
1559741400|2019-06-05 13:30:00|8.07|8.15|7.95|8.05|304200|7.811
1559827800|2019-06-06 13:30:00|8.1|8.3|7.97|8.28|294400|8.034
1559914200|2019-06-07 13:30:00|8.32|8.39|8|8.06|232900|7.821
1560173400|2019-06-10 13:30:00|8.03|8.13|7.89|8|394100|7.763
1560259800|2019-06-11 13:30:00|8.08|8.73|7.93|8.67|587600|8.413
1560346200|2019-06-12 13:30:00|8.72|9.8|8.72|9.22|1331300|8.946
1560432600|2019-06-13 13:30:00|9.39|9.39|8.75|8.98|359300|8.714
1560519000|2019-06-14 13:30:00|8.95|9.07|8.79|8.82|251100|8.558
1560778200|2019-06-17 13:30:00|8.77|8.85|8.65|8.71|215600|8.452
1560864600|2019-06-18 13:30:00|8.78|9.019|8.55|8.66|343400|8.403
1560951000|2019-06-19 13:30:00|8.65|8.7|8.33|8.39|383100|8.141
1561037400|2019-06-20 13:30:00|8.57|8.64|8.385|8.61|270900|8.354
1561123800|2019-06-21 13:30:00|8.58|8.68|8.47|8.63|227700|8.374
1561383000|2019-06-24 13:30:00|8.6|8.71|8.44|8.69|203000|8.432
1561469400|2019-06-25 13:30:00|8.67|8.765|8.53|8.7|172300|8.442
1561555800|2019-06-26 13:30:00|8.73|8.86|8.665|8.8|324300|8.539
1561642200|2019-06-27 13:30:00|8.82|9.2|8.72|9.1|457000|8.83
1561728600|2019-06-28 13:30:00|9.13|9.28|9.1|9.27|305900|8.995
1561987800|2019-07-01 13:30:00|9.48|9.52|9.12|9.17|416700|8.898
1562074200|2019-07-02 13:30:00|9.17|9.2|9|9.2|336100|8.927
1562160600|2019-07-03 13:30:00|9.17|9.23|9.11|9.22|204000|8.946
1562333400|2019-07-05 13:30:00|9.24|9.37|9.03|9.31|604100|9.034
1562592600|2019-07-08 13:30:00|9.28|9.4|9.23|9.35|120500|9.073
1562679000|2019-07-09 13:30:00|9.24|9.5|9.23|9.5|112100|9.218
1562765400|2019-07-10 13:30:00|9.55|9.83|9.33|9.7|310200|9.412
1562851800|2019-07-11 13:30:00|9.71|9.9|9.7|9.89|301100|9.597
1562938200|2019-07-12 13:30:00|9.9|9.99|9.8|9.83|162900|9.538
1563197400|2019-07-15 13:30:00|9.83|9.83|9.22|9.23|305900|8.956
1563283800|2019-07-16 13:30:00|9.16|9.39|8.91|9.25|281100|8.975
1563370200|2019-07-17 13:30:00|9.34|9.46|9.27|9.43|179700|9.15
1563456600|2019-07-18 13:30:00|9.39|9.47|9.02|9.25|140600|8.975
1563543000|2019-07-19 13:30:00|9.32|9.32|9.035|9.18|177100|8.908
1563802200|2019-07-22 13:30:00|9.16|9.16|8.945|9.02|277700|8.752
1563888600|2019-07-23 13:30:00|9.01|9.05|8.91|9.03|273100|8.762
1563975000|2019-07-24 13:30:00|8.99|9.13|8.94|8.98|121200|8.714
1564061400|2019-07-25 13:30:00|8.94|8.974|8.52|8.7|276500|8.442
1564147800|2019-07-26 13:30:00|8.72|9.19|8.66|9.15|303600|8.878
1564407000|2019-07-29 13:30:00|9.19|9.45|9.13|9.23|194300|8.956
1564493400|2019-07-30 13:30:00|9.23|9.23|8.84|9.17|376600|8.898
1564579800|2019-07-31 13:30:00|9.2|9.33|8.96|9.21|405700|8.937
1564666200|2019-08-01 13:30:00|9.17|9.25|8.9|8.9|159100|8.636
1564752600|2019-08-02 13:30:00|8.86|8.97|8.58|8.91|188600|8.646
1565011800|2019-08-05 13:30:00|8.72|8.72|8.33|8.45|377100|8.199
1565098200|2019-08-06 13:30:00|8.48|8.7|8.325|8.4|235400|8.151
1565184600|2019-08-07 13:30:00|8.3|8.36|8.15|8.19|306100|7.947
1565271000|2019-08-08 13:30:00|8.23|8.4|8.16|8.37|997300|8.122
1565357400|2019-08-09 13:30:00|8.28|9.03|8.19|8.96|786100|8.694
1565616600|2019-08-12 13:30:00|5.92|5.94|3.6|3.95|4353800|3.833
1565703000|2019-08-13 13:30:00|4.08|4.14|3.63|3.74|2208100|3.629
1565789400|2019-08-14 13:30:00|3.65|3.7|3.31|3.46|1148600|3.357
1565875800|2019-08-15 13:30:00|3.61|3.973|3.5|3.92|1229200|3.804
1565962200|2019-08-16 13:30:00|4|4.27|3.84|3.85|1082400|3.736
1566221400|2019-08-19 13:30:00|3.9|3.92|3.5|3.61|656300|3.503
1566307800|2019-08-20 13:30:00|3.63|3.75|3.47|3.67|604300|3.561
1566394200|2019-08-21 13:30:00|3.72|3.81|3.624|3.77|212700|3.658
1566480600|2019-08-22 13:30:00|3.8|3.972|3.75|3.83|309500|3.716
1566567000|2019-08-23 13:30:00|3.83|3.88|3.59|3.61|169300|3.503
1566826200|2019-08-26 13:30:00|3.69|3.74|3.52|3.54|209200|3.435
1566912600|2019-08-27 13:30:00|3.54|3.57|3.16|3.21|876200|3.115
1566999000|2019-08-28 13:30:00|3.26|3.35|3.16|3.23|529100|3.134
1567085400|2019-08-29 13:30:00|3.25|3.25|2.93|3.05|705800|2.959
1567171800|2019-08-30 13:30:00|3.06|3.119|2.73|2.78|1344100|2.698
1567517400|2019-09-03 13:30:00|2.99|3.15|2.52|2.69|1106600|2.61
1567603800|2019-09-04 13:30:00|2.77|2.95|2.62|2.62|1637700|2.542
1567690200|2019-09-05 13:30:00|2.75|3.04|2.7|2.88|1345700|2.795
1567776600|2019-09-06 13:30:00|2.88|3.071|2.83|2.91|956900|2.824
1568035800|2019-09-09 13:30:00|3.01|3.14|2.902|2.92|337400|2.833
1568122200|2019-09-10 13:30:00|2.93|3.04|2.92|2.94|284800|2.853
1568208600|2019-09-11 13:30:00|2.95|3.09|2.92|3.08|288700|2.989
1568295000|2019-09-12 13:30:00|3.1|3.18|3.01|3.03|365200|2.94
1568381400|2019-09-13 13:30:00|3.03|3.09|2.93|2.95|277100|2.862
1568640600|2019-09-16 13:30:00|2.96|3.095|2.93|3.05|508100|2.959
1568727000|2019-09-17 13:30:00|3.12|3.135|2.98|3.11|196100|3.018
1568813400|2019-09-18 13:30:00|3.04|3.17|3.04|3.16|100000|3.066
1568899800|2019-09-19 13:30:00|3.14|3.37|3.1|3.34|353300|3.241
1568986200|2019-09-20 13:30:00|3.35|3.42|3.12|3.14|308700|3.047
1569245400|2019-09-23 13:30:00|3.09|3.1|2.93|3.03|409500|2.94
1569331800|2019-09-24 13:30:00|3.03|3.03|2.85|2.85|332300|2.765
1569418200|2019-09-25 13:30:00|2.85|2.94|2.75|2.91|481400|2.824
1569504600|2019-09-26 13:30:00|2.93|3.01|2.79|2.85|410800|2.765
1569591000|2019-09-27 13:30:00|2.85|2.97|2.82|2.85|326100|2.765
1569850200|2019-09-30 13:30:00|2.9|2.975|2.78|2.95|436800|2.862
1569936600|2019-10-01 13:30:00|2.94|3.01|2.86|2.9|178200|2.814
1570023000|2019-10-02 13:30:00|2.88|3|2.81|2.91|152100|2.824
1570109400|2019-10-03 13:30:00|2.9|2.94|2.82|2.89|118200|2.804
1570195800|2019-10-04 13:30:00|2.88|3.16|2.855|3.1|329700|3.008
1570455000|2019-10-07 13:30:00|3.16|3.32|3.07|3.19|277200|3.095
1570541400|2019-10-08 13:30:00|3.17|3.21|3.03|3.09|155600|2.998
1570627800|2019-10-09 13:30:00|3.11|3.14|3|3.09|143400|2.998
1570714200|2019-10-10 13:30:00|3.08|3.23|3.05|3.22|194400|3.124
1570800600|2019-10-11 13:30:00|3.22|3.29|3.1|3.12|205600|3.027
1571059800|2019-10-14 13:30:00|3.13|3.13|3|3.01|145800|2.921
1571146200|2019-10-15 13:30:00|3.03|3.12|2.99|3|161800|2.911
1571232600|2019-10-16 13:30:00|2.99|3.01|2.919|2.97|158500|2.882
1571319000|2019-10-17 13:30:00|2.96|3.03|2.9|2.92|182000|2.833
1571405400|2019-10-18 13:30:00|2.9|3.14|2.81|2.85|275700|2.765
1571664600|2019-10-21 13:30:00|2.86|2.9|2.78|2.83|123500|2.746
1571751000|2019-10-22 13:30:00|2.89|2.94|2.75|2.78|351900|2.698
1571837400|2019-10-23 13:30:00|2.8|2.88|2.67|2.86|644900|2.775
1571923800|2019-10-24 13:30:00|2.91|2.98|2.71|2.71|349400|2.63
1572010200|2019-10-25 13:30:00|2.71|2.88|2.71|2.86|524800|2.775
1572269400|2019-10-28 13:30:00|2.86|2.98|2.63|2.68|366000|2.6
1572355800|2019-10-29 13:30:00|2.7|2.865|2.62|2.81|234900|2.727
1572442200|2019-10-30 13:30:00|2.81|2.86|2.75|2.85|156100|2.765
1572528600|2019-10-31 13:30:00|2.85|3.225|2.85|3.22|674400|3.124
1572615000|2019-11-01 13:30:00|3.29|3.31|3.07|3.28|332600|3.183
1572877800|2019-11-04 14:30:00|3.35|3.49|3.28|3.45|327500|3.348
1572964200|2019-11-05 14:30:00|3.5|3.64|3.41|3.5|457700|3.396
1573050600|2019-11-06 14:30:00|3.52|3.54|3.32|3.41|463500|3.309
1573137000|2019-11-07 14:30:00|3.46|3.46|3.26|3.34|145400|3.241
1573223400|2019-11-08 14:30:00|3.31|3.348|3.21|3.25|154000|3.154
1573482600|2019-11-11 14:30:00|3.28|3.28|3.02|3.21|185800|3.115
1573569000|2019-11-12 14:30:00|3.39|3.48|3.16|3.43|201200|3.328
1573655400|2019-11-13 14:30:00|3.44|3.45|3.2|3.24|198100|3.144
1573741800|2019-11-14 14:30:00|3.24|3.25|3|3.08|214500|2.989
1573828200|2019-11-15 14:30:00|3.11|3.19|3.04|3.17|251200|3.076
1574087400|2019-11-18 14:30:00|3.2|3.2|3.01|3.05|89600|2.959
1574173800|2019-11-19 14:30:00|3.08|3.24|2.95|3.2|167400|3.105
1574260200|2019-11-20 14:30:00|3.27|3.5|3.23|3.49|554800|3.386
1574346600|2019-11-21 14:30:00|3.5|3.64|3.48|3.6|434100|3.493
1574433000|2019-11-22 14:30:00|3.53|3.77|3.524|3.68|280800|3.571
1574692200|2019-11-25 14:30:00|3.65|3.82|3.575|3.61|417700|3.503
1574778600|2019-11-26 14:30:00|3.56|3.68|3.47|3.66|363900|3.551
1574865000|2019-11-27 14:30:00|3.68|4.01|3.68|4.01|346100|3.891
1575037800|2019-11-29 14:30:00|4.02|4.02|3.845|3.97|180400|3.97|divid|0.119
1575297000|2019-12-02 14:30:00|4|4|3.8|3.83|172900|3.83
1575383400|2019-12-03 14:30:00|3.8|3.8|3.66|3.69|131000|3.69
1575469800|2019-12-04 14:30:00|3.68|3.83|3.68|3.7|650800|3.7
1575556200|2019-12-05 14:30:00|3.69|3.84|3.67|3.82|209400|3.82
1575642600|2019-12-06 14:30:00|3.82|4.05|3.82|4.03|195400|4.03
1575901800|2019-12-09 14:30:00|4|4.27|3.901|4.24|265600|4.24
1575988200|2019-12-10 14:30:00|4.21|4.25|4|4.04|229500|4.04
1576074600|2019-12-11 14:30:00|4.04|4.19|3.93|4.05|202500|4.05
1576161000|2019-12-12 14:30:00|4.03|4.2|4.02|4.18|244000|4.18
1576247400|2019-12-13 14:30:00|4.26|4.56|4.25|4.52|544800|4.52
1576506600|2019-12-16 14:30:00|4.57|4.69|4.51|4.64|299500|4.64
1576593000|2019-12-17 14:30:00|4.55|4.55|4.33|4.38|357800|4.38
1576679400|2019-12-18 14:30:00|4.46|4.64|4.4|4.53|312200|4.53
1576765800|2019-12-19 14:30:00|4.55|4.72|4.49|4.72|391200|4.72
1576852200|2019-12-20 14:30:00|4.77|4.95|4.69|4.85|279500|4.85
1577111400|2019-12-23 14:30:00|4.93|5.16|4.91|5.14|430800|5.14
1577197800|2019-12-24 14:30:00|5.2|5.5|5.151|5.22|381000|5.22
1577370600|2019-12-26 14:30:00|5.25|5.5|5.12|5.49|499600|5.49
1577457000|2019-12-27 14:30:00|5.42|5.49|4.82|5.01|1101100|5.01
1577716200|2019-12-30 14:30:00|5|5|4.5|4.88|433200|4.88
1577802600|2019-12-31 14:30:00|4.84|4.98|4.73|4.86|297100|4.86
1577975400|2020-01-02 14:30:00|4.87|4.9|4.43|4.45|438800|4.45
1578061800|2020-01-03 14:30:00|4.4|4.48|4.23|4.27|363400|4.27
1578321000|2020-01-06 14:30:00|4.21|4.56|4.02|4.42|331000|4.42
1578407400|2020-01-07 14:30:00|4.44|4.51|4.32|4.37|127500|4.37
1578493800|2020-01-08 14:30:00|4.37|4.49|4.22|4.46|185800|4.46
1578580200|2020-01-09 14:30:00|4.47|4.65|4.3|4.61|705800|4.61
1578666600|2020-01-10 14:30:00|4.66|4.68|4.41|4.52|176300|4.52
1578925800|2020-01-13 14:30:00|4.53|4.53|4.3|4.3|178800|4.3
1579012200|2020-01-14 14:30:00|4.27|4.295|4.1|4.15|258300|4.15
1579098600|2020-01-15 14:30:00|4.18|4.22|3.91|3.97|273900|3.97
1579185000|2020-01-16 14:30:00|3.92|4.18|3.92|4.12|309700|4.12
1579271400|2020-01-17 14:30:00|4.16|4.32|4.147|4.21|177500|4.21
1579617000|2020-01-21 14:30:00|4.17|4.2|3.78|3.87|524000|3.87
1579703400|2020-01-22 14:30:00|3.97|4.04|3.83|3.87|294300|3.87
1579789800|2020-01-23 14:30:00|3.9|3.96|3.73|3.74|174400|3.74
1579876200|2020-01-24 14:30:00|3.74|3.81|3.6|3.7|333400|3.7
1580135400|2020-01-27 14:30:00|3.64|3.77|3.5|3.71|283600|3.71
1580221800|2020-01-28 14:30:00|3.75|3.95|3.721|3.91|124700|3.91
1580308200|2020-01-29 14:30:00|3.94|4.04|3.75|3.78|122700|3.78
1580394600|2020-01-30 14:30:00|3.78|3.84|3.713|3.81|77900|3.81
1580481000|2020-01-31 14:30:00|3.81|3.81|3.64|3.74|122700|3.74
1580740200|2020-02-03 14:30:00|3.74|3.99|3.74|3.93|207500|3.93
1580826600|2020-02-04 14:30:00|3.97|4.06|3.64|3.65|429000|3.65
1580913000|2020-02-05 14:30:00|3.69|3.829|3.68|3.71|145700|3.71
1580999400|2020-02-06 14:30:00|3.74|3.86|3.62|3.7|210700|3.7
1581085800|2020-02-07 14:30:00|3.72|3.78|3.64|3.7|149000|3.7
1581345000|2020-02-10 14:30:00|3.7|3.81|3.7|3.79|98400|3.79
1581431400|2020-02-11 14:30:00|3.78|3.78|3.63|3.7|199200|3.7
1581517800|2020-02-12 14:30:00|3.63|3.85|3.63|3.71|108200|3.71
1581604200|2020-02-13 14:30:00|3.71|3.74|3.52|3.67|143600|3.67
1581690600|2020-02-14 14:30:00|3.7|3.71|3.53|3.64|133600|3.64
1582036200|2020-02-18 14:30:00|3.65|3.662|3.52|3.55|257000|3.55
1582122600|2020-02-19 14:30:00|3.59|3.69|3.55|3.6|99400|3.6
1582209000|2020-02-20 14:30:00|3.55|3.7|3.55|3.56|303200|3.56
1582295400|2020-02-21 14:30:00|3.55|3.58|3.44|3.45|124700|3.45
1582554600|2020-02-24 14:30:00|3.37|3.37|3.205|3.32|122700|3.32
1582641000|2020-02-25 14:30:00|3.32|3.335|3.2|3.21|108200|3.21
1582727400|2020-02-26 14:30:00|3.2|3.31|3.18|3.22|122400|3.22
1582813800|2020-02-27 14:30:00|3.15|3.25|3.03|3.13|281700|3.13
1582900200|2020-02-28 14:30:00|3.1|3.26|2.87|3.24|266700|3.24
1583159400|2020-03-02 14:30:00|3.28|3.52|3|3.52|317000|3.52
1583245800|2020-03-03 14:30:00|3.54|3.61|3.31|3.4|292200|3.4
1583332200|2020-03-04 14:30:00|3.41|3.51|3.27|3.45|303000|3.45
1583418600|2020-03-05 14:30:00|3.27|3.59|3.26|3.36|135100|3.36
1583505000|2020-03-06 14:30:00|3.24|3.34|3.2|3.3|86600|3.3
1583760600|2020-03-09 13:30:00|2.97|3.05|2.73|2.8|291200|2.8
1583847000|2020-03-10 13:30:00|2.94|3.08|2.86|2.92|197900|2.92
1583933400|2020-03-11 13:30:00|2.87|2.93|2.55|2.72|323900|2.72
1584019800|2020-03-12 13:30:00|2.5|2.61|2|2.04|427400|2.04
1584106200|2020-03-13 13:30:00|2.16|2.5|2.16|2.47|286400|2.47
1584365400|2020-03-16 13:30:00|1.9|2.46|1.86|2.41|385200|2.41
1584451800|2020-03-17 13:30:00|2.41|2.49|2.18|2.35|217700|2.35
1584538200|2020-03-18 13:30:00|2.24|2.24|2.01|2.03|299700|2.03
1584624600|2020-03-19 13:30:00|2|2.226|2|2.11|198300|2.11
1584711000|2020-03-20 13:30:00|2.11|2.367|2.11|2.26|169300|2.26
1584970200|2020-03-23 13:30:00|2.23|2.24|2.01|2.13|171500|2.13
1585056600|2020-03-24 13:30:00|2.22|2.48|2.19|2.48|263900|2.48
1585143000|2020-03-25 13:30:00|2.3|2.6|2.3|2.53|332400|2.53
1585229400|2020-03-26 13:30:00|2.46|2.7|2.37|2.41|225200|2.41
1585315800|2020-03-27 13:30:00|2.4|2.439|2.24|2.28|94400|2.28
1585575000|2020-03-30 13:30:00|2.5|2.51|2.2|2.25|220100|2.25
1585661400|2020-03-31 13:30:00|2.24|2.42|2.15|2.25|140500|2.25
1585747800|2020-04-01 13:30:00|2.25|2.31|2.13|2.17|163600|2.17
1585834200|2020-04-02 13:30:00|2.17|2.31|2.06|2.3|170500|2.3
1585920600|2020-04-03 13:30:00|2.41|2.41|2.24|2.37|82100|2.37
1586179800|2020-04-06 13:30:00|2.41|2.49|2.3|2.34|262800|2.34
1586266200|2020-04-07 13:30:00|2.56|2.637|2.35|2.36|123000|2.36
1586352600|2020-04-08 13:30:00|2.47|2.48|2.43|2.48|94900|2.48
1586439000|2020-04-09 13:30:00|2.62|2.71|2.44|2.6|184500|2.6
1586784600|2020-04-13 13:30:00|2.66|2.66|2.34|2.39|243400|2.39
1586871000|2020-04-14 13:30:00|2.33|2.5|2.33|2.44|310800|2.44
1586957400|2020-04-15 13:30:00|2.38|2.46|2.27|2.36|190700|2.36
1587043800|2020-04-16 13:30:00|2.36|2.44|2.26|2.39|96800|2.39
1587130200|2020-04-17 13:30:00|2.47|2.62|2.35|2.35|102000|2.35
1587389400|2020-04-20 13:30:00|2.4|2.467|2.31|2.38|227900|2.38
1587475800|2020-04-21 13:30:00|2.41|2.44|2.33|2.36|70600|2.36
1587562200|2020-04-22 13:30:00|2.42|2.42|2.24|2.25|62600|2.25
1587648600|2020-04-23 13:30:00|2.32|2.369|2.2|2.24|67500|2.24
1587735000|2020-04-24 13:30:00|2.21|2.21|2.11|2.16|282900|2.16
1587994200|2020-04-27 13:30:00|2.16|2.21|2.05|2.08|202700|2.08
1588080600|2020-04-28 13:30:00|2.12|2.36|2.12|2.3|466400|2.3
1588167000|2020-04-29 13:30:00|2.28|2.85|2.28|2.4|382500|2.4
1588253400|2020-04-30 13:30:00|2.5|2.55|2.349|2.43|238400|2.43
1588339800|2020-05-01 13:30:00|2.33|2.35|2.2|2.22|184400|2.22
1588599000|2020-05-04 13:30:00|2.18|2.3|2.15|2.27|116500|2.27
1588685400|2020-05-05 13:30:00|2.31|2.39|2.18|2.18|177900|2.18
1588771800|2020-05-06 13:30:00|2.13|2.33|2.13|2.24|171200|2.24
1588858200|2020-05-07 13:30:00|2.32|2.428|2.31|2.41|123300|2.41
1588944600|2020-05-08 13:30:00|2.51|2.58|2.36|2.42|359600|2.42
1589203800|2020-05-11 13:30:00|2.47|2.57|2.26|2.54|265900|2.54
1589290200|2020-05-12 13:30:00|2.59|2.96|2.56|2.6|285700|2.6
1589376600|2020-05-13 13:30:00|2.66|2.67|2.45|2.64|137700|2.64
1589463000|2020-05-14 13:30:00|2.61|2.79|2.455|2.79|112100|2.79
1589549400|2020-05-15 13:30:00|2.71|2.97|2.71|2.95|102500|2.95
1589808600|2020-05-18 13:30:00|3|3.2|2.93|2.98|155200|2.98
1589895000|2020-05-19 13:30:00|2.93|3.08|2.83|2.99|91500|2.99
1589981400|2020-05-20 13:30:00|3|3.05|2.85|2.94|81700|2.94
1590067800|2020-05-21 13:30:00|2.856|3.07|2.856|2.94|204200|2.94
1590154200|2020-05-22 13:30:00|2.97|3.17|2.86|3.14|240200|3.14
1590499800|2020-05-26 13:30:00|3.14|3.213|3|3.02|385600|3.02
1590586200|2020-05-27 13:30:00|3.13|3.17|3.05|3.12|164100|3.12
1590672600|2020-05-28 13:30:00|3.09|3.09|2.74|2.76|278100|2.76
1590759000|2020-05-29 13:30:00|2.78|2.92|2.68|2.72|266100|2.72
1591018200|2020-06-01 13:30:00|2.7|2.86|2.7|2.77|291000|2.77
1591104600|2020-06-02 13:30:00|2.85|3|2.75|2.81|498400|2.81
1591191000|2020-06-03 13:30:00|2.92|2.98|2.79|2.82|335200|2.82
1591277400|2020-06-04 13:30:00|2.89|2.89|2.71|2.76|112900|2.76
1591363800|2020-06-05 13:30:00|2.95|2.974|2.76|2.79|407500|2.79
1591623000|2020-06-08 13:30:00|2.83|3.15|2.8|3.14|477800|3.14
1591709400|2020-06-09 13:30:00|3.15|3.15|2.83|2.9|331900|2.9
1591795800|2020-06-10 13:30:00|2.9|2.95|2.68|2.88|281700|2.88
1591882200|2020-06-11 13:30:00|2.74|2.82|2.58|2.59|295000|2.59
1591968600|2020-06-12 13:30:00|2.75|2.79|2.53|2.62|193600|2.62
1592227800|2020-06-15 13:30:00|2.54|2.62|2.5|2.55|116100|2.55
1592314200|2020-06-16 13:30:00|2.69|2.733|2.51|2.51|230400|2.51
1592400600|2020-06-17 13:30:00|2.55|2.61|2.49|2.58|108600|2.58
1592487000|2020-06-18 13:30:00|2.43|2.51|2.35|2.36|275100|2.36
1592573400|2020-06-19 13:30:00|2.41|2.51|2.4|2.47|139000|2.47
1592832600|2020-06-22 13:30:00|2.44|2.54|2.388|2.51|177100|2.51
1592919000|2020-06-23 13:30:00|2.58|2.73|2.52|2.64|321700|2.64
1593005400|2020-06-24 13:30:00|2.62|2.65|2.46|2.56|212400|2.56
1593091800|2020-06-25 13:30:00|2.584|2.71|2.56|2.62|112300|2.62
1593178200|2020-06-26 13:30:00|2.61|2.62|2.53|2.61|40800|2.61
1593437400|2020-06-29 13:30:00|2.7|2.7|2.53|2.56|48600|2.56
1593523800|2020-06-30 13:30:00|2.55|2.56|2.426|2.54|174500|2.54
1593610200|2020-07-01 13:30:00|2.53|2.66|2.47|2.6|71500|2.6
1593696600|2020-07-02 13:30:00|2.55|2.66|2.5|2.51|197500|2.51
1594042200|2020-07-06 13:30:00|2.67|2.91|2.63|2.9|519900|2.9
1594128600|2020-07-07 13:30:00|2.9|2.9|2.724|2.82|108500|2.82
1594215000|2020-07-08 13:30:00|2.86|2.86|2.67|2.82|122700|2.82
1594301400|2020-07-09 13:30:00|2.73|2.8|2.65|2.66|161100|2.66
1594387800|2020-07-10 13:30:00|2.65|2.77|2.61|2.75|160400|2.75
1594647000|2020-07-13 13:30:00|2.8|2.9|2.65|2.69|220600|2.69
1594733400|2020-07-14 13:30:00|2.69|2.73|2.65|2.69|71700|2.69
1594819800|2020-07-15 13:30:00|2.72|2.81|2.65|2.77|169100|2.77
1594906200|2020-07-16 13:30:00|2.74|2.77|2.72|2.75|15400|2.75
1594992600|2020-07-17 13:30:00|2.73|2.78|2.66|2.67|47900|2.67