1427203800|2015-03-24 13:30:00|41.5|41.5|41.5|41.5|0|41.5
1427290200|2015-03-25 13:30:00|41.5|42.04|38.15|39.3|4185700|39.3
1427376600|2015-03-26 13:30:00|38.01|38.29|34.86|37.35|1400700|37.35
1427463000|2015-03-27 13:30:00|36.5|37.25|34.86|35|938400|35
1427722200|2015-03-30 13:30:00|36.15|36.15|34.814|35.2|306400|35.2
1427808600|2015-03-31 13:30:00|34.22|35.41|34.09|34.58|399400|34.58
1427895000|2015-04-01 13:30:00|34.25|34.55|33.13|33.47|331300|33.47
1427981400|2015-04-02 13:30:00|32.52|32.75|30.86|32.25|424100|32.25
1428327000|2015-04-06 13:30:00|32.34|33.22|32.06|32.86|203000|32.86
1428413400|2015-04-07 13:30:00|32.45|32.75|31.77|31.89|238700|31.89
1428499800|2015-04-08 13:30:00|30.51|31.7|30.4|31.52|291900|31.52
1428586200|2015-04-09 13:30:00|31.63|32.23|31.5|32.21|185000|32.21
1428672600|2015-04-10 13:30:00|32.38|35.2|32.11|34.87|400500|34.87
1428931800|2015-04-13 13:30:00|34.85|34.88|33.65|34.2|255900|34.2
1429018200|2015-04-14 13:30:00|33.63|34.03|33.15|33.67|94200|33.67
1429104600|2015-04-15 13:30:00|34.02|34.18|32.2|32.4|162400|32.4
1429191000|2015-04-16 13:30:00|32.41|32.41|31.7|31.95|105900|31.95
1429277400|2015-04-17 13:30:00|31.29|32.81|31.13|32.59|123400|32.59
1429536600|2015-04-20 13:30:00|34.15|34.15|32.28|32.49|233900|32.49
1429623000|2015-04-21 13:30:00|32.16|32.46|31.32|32.21|224300|32.21
1429709400|2015-04-22 13:30:00|31.74|31.84|31.21|31.3|82600|31.3
1429795800|2015-04-23 13:30:00|32|32.71|31.58|32.68|148200|32.68
1429882200|2015-04-24 13:30:00|31.98|32.82|31.9|32.61|118100|32.61
1430141400|2015-04-27 13:30:00|32.42|33.34|32.42|33.05|166300|33.05
1430227800|2015-04-28 13:30:00|32.9|33.22|32.44|32.51|136200|32.51
1430314200|2015-04-29 13:30:00|32.71|32.91|31.74|32.23|119800|32.23
1430400600|2015-04-30 13:30:00|32.58|33.5|32.23|32.9|107500|32.9
1430487000|2015-05-01 13:30:00|33.09|33.26|32.82|32.91|29600|32.91
1430746200|2015-05-04 13:30:00|32.94|33.02|32.61|32.63|37200|32.63
1430832600|2015-05-05 13:30:00|32.66|32.8|31.32|31.45|49200|31.45
1430919000|2015-05-06 13:30:00|31.94|32.11|30.92|31.1|43800|31.1
1431005400|2015-05-07 13:30:00|31.36|31.798|31.203|31.55|25600|31.55
1431091800|2015-05-08 13:30:00|32.07|32.25|31.29|31.65|47900|31.65
1431351000|2015-05-11 13:30:00|31.61|32|31.525|31.67|25200|31.67
1431437400|2015-05-12 13:30:00|31.58|32|31.377|31.73|40600|31.73
1431523800|2015-05-13 13:30:00|32.7|33.38|32.319|32.47|130600|32.47
1431610200|2015-05-14 13:30:00|32.6|32.6|31.06|31.39|82900|31.39
1431696600|2015-05-15 13:30:00|31.68|32.58|31.59|32.25|30500|32.25
1431955800|2015-05-18 13:30:00|32.3|32.46|31.21|31.7|58600|31.7
1432042200|2015-05-19 13:30:00|31.26|31.41|30.81|31.22|49500|31.22
1432128600|2015-05-20 13:30:00|30.91|31.095|30.43|30.65|32600|30.65
1432215000|2015-05-21 13:30:00|30.88|30.97|30.51|30.8|91400|30.8
1432301400|2015-05-22 13:30:00|32.38|37.47|31.765|34|1688500|34
1432647000|2015-05-26 13:30:00|35.49|36.84|34.71|36.45|615300|36.45
1432733400|2015-05-27 13:30:00|39.4|43.55|38.24|40.99|1536500|40.99
1432819800|2015-05-28 13:30:00|40.21|50|38.99|47.66|1898200|47.66
1432906200|2015-05-29 13:30:00|44.55|46.7|42.55|42.9|1503800|42.9
1433165400|2015-06-01 13:30:00|43.66|43.79|40.66|41.4|426900|41.4
1433251800|2015-06-02 13:30:00|41.16|43.79|39.42|42.42|644700|42.42
1433338200|2015-06-03 13:30:00|42.89|43.45|40.38|41.19|553500|41.19
1433424600|2015-06-04 13:30:00|41.48|42.79|41.27|42.09|317600|42.09
1433511000|2015-06-05 13:30:00|41.24|44.68|41.21|43.49|486500|43.49
1433770200|2015-06-08 13:30:00|42.28|43.48|40.882|41.4|335800|41.4
1433856600|2015-06-09 13:30:00|41.48|41.87|40.71|41.65|134000|41.65
1433943000|2015-06-10 13:30:00|41.16|41.99|40.09|40.72|229200|40.72
1434029400|2015-06-11 13:30:00|41.36|41.56|40.12|40.68|146000|40.68
1434115800|2015-06-12 13:30:00|40.4|40.95|39.84|40.86|104200|40.86
1434375000|2015-06-15 13:30:00|38.3|39.39|38.255|38.5|306500|38.5
1434461400|2015-06-16 13:30:00|38.37|38.75|36.76|37.02|221500|37.02
1434547800|2015-06-17 13:30:00|36.6|36.6|35.9|36.14|190400|36.14
1434634200|2015-06-18 13:30:00|35.36|37.2|35.085|36.61|272300|36.61
1434720600|2015-06-19 13:30:00|36.02|36.655|35.88|36.25|154600|36.25
1434979800|2015-06-22 13:30:00|36.83|36.86|36.05|36.4|138300|36.4
1435066200|2015-06-23 13:30:00|36.62|36.64|36.02|36.54|115000|36.54
1435152600|2015-06-24 13:30:00|36.09|36.39|35.5|35.68|200800|35.68
1435239000|2015-06-25 13:30:00|35.38|35.69|34.47|34.64|336600|34.64
1435325400|2015-06-26 13:30:00|36.21|36.21|34.71|35.29|134000|35.29
1435584600|2015-06-29 13:30:00|33.85|34.46|33.26|33.26|180100|33.26
1435671000|2015-06-30 13:30:00|35.96|36.58|34.46|36.08|385100|36.08
1435757400|2015-07-01 13:30:00|36.59|36.75|34.33|34.99|166500|34.99
1435843800|2015-07-02 13:30:00|34.81|35.31|34.36|34.93|78700|34.93
1436189400|2015-07-06 13:30:00|33.88|34.93|33.74|34.28|96200|34.28
1436275800|2015-07-07 13:30:00|34.1|34.42|33.01|33.92|96300|33.92
1436362200|2015-07-08 13:30:00|33.21|33.89|33.04|33.45|71000|33.45
1436448600|2015-07-09 13:30:00|35.05|35.11|34.02|34.45|112100|34.45
1436535000|2015-07-10 13:30:00|35.91|35.91|35.06|35.72|94100|35.72
1436794200|2015-07-13 13:30:00|35.53|36.39|35.5|36.02|127800|36.02
1436880600|2015-07-14 13:30:00|35.61|36.23|35.39|35.52|83500|35.52
1436967000|2015-07-15 13:30:00|37.05|37.195|35.95|36.27|132500|36.27
1437053400|2015-07-16 13:30:00|37.22|37.94|36.78|37.53|217300|37.53
1437139800|2015-07-17 13:30:00|38.9|40.31|38.54|39.78|443700|39.78
1437399000|2015-07-20 13:30:00|41.13|41.13|38.25|38.53|283100|38.53
1437485400|2015-07-21 13:30:00|38.33|38.37|36.71|37.25|107800|37.25
1437571800|2015-07-22 13:30:00|36.9|37.67|36.59|37.09|72000|37.09
1437658200|2015-07-23 13:30:00|37.06|37.06|36.26|36.48|96800|36.48
1437744600|2015-07-24 13:30:00|36.84|36.85|35.5|35.57|87100|35.57
1438003800|2015-07-27 13:30:00|35.61|35.63|34.76|34.87|61200|34.87
1438090200|2015-07-28 13:30:00|36.5|36.5|35.6|36.38|89100|36.38
1438176600|2015-07-29 13:30:00|36.49|36.6|35.27|35.29|75500|35.29
1438263000|2015-07-30 13:30:00|34.92|34.92|34.05|34.47|84100|34.47
1438349400|2015-07-31 13:30:00|35.1|36.33|35.098|35.74|64300|35.74
1438608600|2015-08-03 13:30:00|36.11|36.11|34.67|35.12|59200|35.12
1438695000|2015-08-04 13:30:00|34.95|35.45|34.46|34.78|71600|34.78
1438781400|2015-08-05 13:30:00|35.1|35.34|34.77|35|60700|35
1438867800|2015-08-06 13:30:00|35.9|36.018|34.82|35.32|76200|35.32
1438954200|2015-08-07 13:30:00|34.69|34.975|33.92|34.5|105000|34.5
1439213400|2015-08-10 13:30:00|34.67|34.9|34.39|34.75|89100|34.75
1439299800|2015-08-11 13:30:00|34.77|34.91|33.91|33.94|72300|33.94
1439386200|2015-08-12 13:30:00|34.16|34.3|32.81|33.18|121700|33.18
1439472600|2015-08-13 13:30:00|33.94|34.389|33.29|33.73|48600|33.73
1439559000|2015-08-14 13:30:00|33.65|33.65|32.21|32.55|107100|32.55
1439818200|2015-08-17 13:30:00|32.32|33.88|32.32|33.56|113000|33.56
1439904600|2015-08-18 13:30:00|33.07|33.35|32.75|32.77|72200|32.77
1439991000|2015-08-19 13:30:00|32.458|32.53|32|32|47900|32
1440077400|2015-08-20 13:30:00|32.31|32.6|30.14|30.69|171900|30.69
1440163800|2015-08-21 13:30:00|30.54|30.78|29.69|29.75|186800|29.75
1440423000|2015-08-24 13:30:00|27.62|29.25|27.21|27.98|179900|27.98
1440509400|2015-08-25 13:30:00|29.64|30|28.49|28.69|119500|28.69
1440595800|2015-08-26 13:30:00|30.55|30.75|29.12|30.54|235600|30.54
1440682200|2015-08-27 13:30:00|32.32|32.98|32.16|32.72|157900|32.72
1440768600|2015-08-28 13:30:00|32.81|33.3|32.35|33.23|98800|33.23
1441027800|2015-08-31 13:30:00|32.86|34.24|32.86|34.22|143000|34.22
1441114200|2015-09-01 13:30:00|33.19|33.43|32.47|32.71|93400|32.71
1441200600|2015-09-02 13:30:00|32.38|32.77|31.38|32.66|96000|32.66
1441287000|2015-09-03 13:30:00|31.87|33.11|31.67|32.92|106600|32.92
1441373400|2015-09-04 13:30:00|31.63|32.34|31.51|31.87|87100|31.87
1441719000|2015-09-08 13:30:00|31.56|32.72|31.56|32.65|70800|32.65
1441805400|2015-09-09 13:30:00|32.97|33.01|32.07|32.15|79200|32.15
1441891800|2015-09-10 13:30:00|32.5|33.15|32.18|32.74|96600|32.74
1441978200|2015-09-11 13:30:00|32.33|33.47|32.33|33.018|64500|33.018
1442237400|2015-09-14 13:30:00|32.9|33.07|32.6|32.86|32000|32.86
1442323800|2015-09-15 13:30:00|32.75|33.728|32.6|33.46|45000|33.46
1442410200|2015-09-16 13:30:00|32.85|33.98|32.85|33.9|111300|33.9
1442496600|2015-09-17 13:30:00|33.72|34.62|33.3|33.97|78200|33.97
1442583000|2015-09-18 13:30:00|33.57|33.67|33.07|33.52|117100|33.52
1442842200|2015-09-21 13:30:00|33.51|33.63|31.75|32.6|109500|32.6
1442928600|2015-09-22 13:30:00|31.49|31.9|30.5|31.52|106300|31.52
1443015000|2015-09-23 13:30:00|30.94|31.97|30.94|31.68|87900|31.68
1443101400|2015-09-24 13:30:00|30.34|31.49|30.23|31.36|102700|31.36
1443187800|2015-09-25 13:30:00|31.8|31.98|29.4|29.85|138500|29.85
1443447000|2015-09-28 13:30:00|29.49|29.49|26.53|27.17|254200|27.17
1443533400|2015-09-29 13:30:00|27|27.28|25.065|25.71|179500|25.71
1443619800|2015-09-30 13:30:00|27.31|27.31|26.03|26.36|161400|26.36
1443706200|2015-10-01 13:30:00|26.89|27.29|25.89|26.51|63800|26.51
1443792600|2015-10-02 13:30:00|26.83|27.22|26.3|27.11|73000|27.11
1444051800|2015-10-05 13:30:00|28.04|28.28|27.2|27.55|171000|27.55
1444138200|2015-10-06 13:30:00|27.99|28.25|25.99|26.51|177600|26.51
1444224600|2015-10-07 13:30:00|26.5|27.79|26.31|27.25|83900|27.25
1444311000|2015-10-08 13:30:00|27.29|27.29|26.13|26.77|124100|26.77
1444397400|2015-10-09 13:30:00|26.92|26.99|26.25|26.61|115000|26.61
1444656600|2015-10-12 13:30:00|26.69|26.77|25.97|26.08|87800|26.08
1444743000|2015-10-13 13:30:00|25.75|25.89|23.64|23.67|227600|23.67
1444829400|2015-10-14 13:30:00|24.39|25.51|23.52|24.08|215300|24.08
1444915800|2015-10-15 13:30:00|27.12|27.559|25.29|25.92|451200|25.92
1445002200|2015-10-16 13:30:00|26.02|26.54|25.36|25.83|85500|25.83
1445261400|2015-10-19 13:30:00|26.22|27.17|26.01|26.59|88400|26.59
1445347800|2015-10-20 13:30:00|27.05|27.09|26.04|26.56|69300|26.56
1445434200|2015-10-21 13:30:00|26.36|26.81|25.67|26.11|93300|26.11
1445520600|2015-10-22 13:30:00|26.36|26.43|25.47|25.79|107300|25.79
1445607000|2015-10-23 13:30:00|25.58|26.42|25.51|26.02|70000|26.02
1445866200|2015-10-26 13:30:00|25.63|25.94|25.25|25.75|50200|25.75
1445952600|2015-10-27 13:30:00|25.27|25.57|24.95|24.95|89900|24.95
1446039000|2015-10-28 13:30:00|24.83|25.06|24.34|24.94|145900|24.94
1446125400|2015-10-29 13:30:00|27.51|27.51|25.75|26.09|284500|26.09
1446211800|2015-10-30 13:30:00|26.2|26.65|25.89|26.45|233700|26.45
1446474600|2015-11-02 14:30:00|27.94|31.86|27.42|31.34|654000|31.34
1446561000|2015-11-03 14:30:00|32.82|39|32.82|38.58|1272200|38.58
1446647400|2015-11-04 14:30:00|36.46|36.81|34.66|35.01|984500|35.01
1446733800|2015-11-05 14:30:00|40.22|42.33|37.85|41.28|1583000|41.28
1446820200|2015-11-06 14:30:00|42.89|45.3|41.2|42.14|1071000|42.14
1447079400|2015-11-09 14:30:00|42.16|42.16|38.92|40.01|387400|40.01
1447165800|2015-11-10 14:30:00|39.01|39.345|36.51|37.63|532400|37.63
1447252200|2015-11-11 14:30:00|39.67|40.26|36.64|37.03|663500|37.03
1447338600|2015-11-12 14:30:00|37.21|38|35.69|36.36|350300|36.36
1447425000|2015-11-13 14:30:00|35.99|36.95|35.24|35.83|493000|35.83
1447684200|2015-11-16 14:30:00|35.01|35.7|33.62|34.55|215000|34.55
1447770600|2015-11-17 14:30:00|35.01|36.91|35.01|35.52|201900|35.52
1447857000|2015-11-18 14:30:00|34.78|36.44|34.4|36.13|298900|36.13
1447943400|2015-11-19 14:30:00|36.77|37.55|35.52|36.07|353700|36.07
1448029800|2015-11-20 14:30:00|34.4|34.73|33.06|33.2|357100|33.2
1448289000|2015-11-23 14:30:00|33|33.46|32.71|32.95|181800|32.95
1448375400|2015-11-24 14:30:00|31.91|32.125|31.17|31.48|422600|31.48
1448461800|2015-11-25 14:30:00|31.82|33.64|31.74|33.3|211800|33.3
1448634600|2015-11-27 14:30:00|33.05|34.17|33.04|34.12|185900|34.12
1448893800|2015-11-30 14:30:00|33.33|33.76|32.605|33.09|201300|33.09
1448980200|2015-12-01 14:30:00|33.12|33.15|31.82|32.29|216700|32.29
1449066600|2015-12-02 14:30:00|32|32.74|31.82|32.33|164900|32.33
1449153000|2015-12-03 14:30:00|32.95|34.05|32.23|32.43|234200|32.43
1449239400|2015-12-04 14:30:00|32.87|33.87|32.84|33.6|214000|33.6
1449498600|2015-12-07 14:30:00|31.33|31.33|27.91|28.36|1269100|28.36
1449585000|2015-12-08 14:30:00|29|29.5|28.25|28.98|339000|28.98
1449671400|2015-12-09 14:30:00|28.95|29.38|27.75|28.21|297200|28.21
1449757800|2015-12-10 14:30:00|27.11|28.64|27.1|28.4|231700|28.4
1449844200|2015-12-11 14:30:00|27.43|28.18|27.328|27.94|218000|27.94
1450103400|2015-12-14 14:30:00|28.39|28.503|26.52|26.95|251200|26.95
1450189800|2015-12-15 14:30:00|27.59|28.65|27.49|28.25|261700|28.25
1450276200|2015-12-16 14:30:00|28.8|29.46|28.28|29.17|149500|29.17
1450362600|2015-12-17 14:30:00|28.78|29.07|27.58|27.93|121600|27.93
1450449000|2015-12-18 14:30:00|27.62|28.209|27.16|27.78|90700|27.78
1450708200|2015-12-21 14:30:00|28.5|28.581|27.83|28.07|72900|28.07
1450794600|2015-12-22 14:30:00|28.07|29.7|27.93|29.05|396600|29.05
1450881000|2015-12-23 14:30:00|28.74|29.98|28.61|29.88|313400|29.88
1450967400|2015-12-24 14:30:00|30|30.98|30|30.95|124300|30.95
1451313000|2015-12-28 14:30:00|30.67|30.67|29.666|30|114600|30
1451399400|2015-12-29 14:30:00|29.64|30.73|29.555|30.47|146300|30.47
1451485800|2015-12-30 14:30:00|30.4|31.52|30.39|31.09|263300|31.09
1451572200|2015-12-31 14:30:00|31.01|31.59|30.57|31.03|143600|31.03
1451917800|2016-01-04 14:30:00|30.46|30.46|29.693|30.16|134400|30.16
1452004200|2016-01-05 14:30:00|29.78|30.06|29.02|29.41|126200|29.41
1452090600|2016-01-06 14:30:00|28.58|28.85|27.898|28.27|189000|28.27
1452177000|2016-01-07 14:30:00|27.26|27.43|26.62|26.83|224500|26.83
1452263400|2016-01-08 14:30:00|27.03|27.35|26.43|26.55|102000|26.55
1452522600|2016-01-11 14:30:00|26.76|26.78|23.253|24.04|341400|24.04
1452609000|2016-01-12 14:30:00|25.74|26.009|24.8|25.55|291700|25.55
1452695400|2016-01-13 14:30:00|25.59|25.61|23.75|24.01|182100|24.01
1452781800|2016-01-14 14:30:00|24.48|24.65|22.96|24.37|219100|24.37
1452868200|2016-01-15 14:30:00|22.77|23.24|22.14|22.78|162200|22.78
1453213800|2016-01-19 14:30:00|22.06|22.5|21.82|22.17|273300|22.17
1453300200|2016-01-20 14:30:00|21.95|23.69|21.42|23.35|227500|23.35
1453386600|2016-01-21 14:30:00|23.35|23.87|22.96|23.02|81300|23.02
1453473000|2016-01-22 14:30:00|24.03|24.39|23.51|23.89|92900|23.89
1453732200|2016-01-25 14:30:00|24.49|24.582|23.54|23.65|136700|23.65
1453818600|2016-01-26 14:30:00|24.32|24.42|23.8|24.28|159000|24.28
1453905000|2016-01-27 14:30:00|24.35|24.35|22.73|23.07|152000|23.07
1453991400|2016-01-28 14:30:00|23.31|23.31|21.5|21.99|254100|21.99
1454077800|2016-01-29 14:30:00|22.12|22.982|21.84|22.36|213700|22.36
1454337000|2016-02-01 14:30:00|22.7|23.009|21.52|22.08|229600|22.08
1454423400|2016-02-02 14:30:00|22.35|22.35|20.66|20.91|187600|20.91
1454509800|2016-02-03 14:30:00|20.95|20.99|19.83|20.27|376500|20.27
1454596200|2016-02-04 14:30:00|20.19|21.61|19.8|21.5|169000|21.5
1454682600|2016-02-05 14:30:00|21.32|21.321|20.121|20.41|107000|20.41
1454941800|2016-02-08 14:30:00|19.71|19.71|18.79|19.45|104300|19.45
1455028200|2016-02-09 14:30:00|18.13|19.13|18|18.77|140000|18.77
1455114600|2016-02-10 14:30:00|19.51|20.04|19.14|19.38|82600|19.38
1455201000|2016-02-11 14:30:00|18.83|19.49|18.61|19.3|65700|19.3
1455287400|2016-02-12 14:30:00|19.5|19.52|18.86|19.45|95800|19.45
1455633000|2016-02-16 14:30:00|22.95|22.95|20.89|21.25|376100|21.25
1455719400|2016-02-17 14:30:00|22|24.23|21.61|23.32|367000|23.32
1455805800|2016-02-18 14:30:00|23.93|23.93|21.68|21.96|308100|21.96
1455892200|2016-02-19 14:30:00|22.02|22.18|21.43|22.06|115700|22.06
1456151400|2016-02-22 14:30:00|22.36|22.48|21.83|22.17|138000|22.17
1456237800|2016-02-23 14:30:00|21.85|21.898|21.1|21.28|67200|21.28
1456324200|2016-02-24 14:30:00|20.9|21.515|20.31|21.32|90100|21.32
1456410600|2016-02-25 14:30:00|21.31|22.08|21.25|21.5|45800|21.5
1456497000|2016-02-26 14:30:00|22.02|23.03|21.57|22.89|277600|22.89
1456756200|2016-02-29 14:30:00|23.2|24.46|23.05|23.81|327000|23.81
1456842600|2016-03-01 14:30:00|23.73|25.2|23.53|25.14|291100|25.14
1456929000|2016-03-02 14:30:00|24.63|25.85|24.51|25.42|282600|25.42
1457015400|2016-03-03 14:30:00|25.42|26.44|24.82|26.41|182000|26.41
1457101800|2016-03-04 14:30:00|30.37|30.37|25.51|26.29|217000|26.29
1457361000|2016-03-07 14:30:00|25.79|26.53|25.5|26.49|176200|26.49
1457447400|2016-03-08 14:30:00|26.48|26.48|25.15|25.43|168300|25.43
1457533800|2016-03-09 14:30:00|25.75|25.79|24.39|24.53|166200|24.53
1457620200|2016-03-10 14:30:00|25.028|25.65|24.25|24.57|130100|24.57
1457706600|2016-03-11 14:30:00|25.2|25.2|24.68|24.89|142600|24.89
1457962200|2016-03-14 13:30:00|25|25.43|24.67|25.27|120900|25.27
1458048600|2016-03-15 13:30:00|25.86|26.009|24.74|25.5|185000|25.5
1458135000|2016-03-16 13:30:00|24.86|25.51|24.7|25.25|203800|25.25
1458221400|2016-03-17 13:30:00|25.01|25.89|24.9|25.51|175800|25.51
1458307800|2016-03-18 13:30:00|26|27.7|25.88|27.17|330800|27.17
1458567000|2016-03-21 13:30:00|27.09|28.13|26.95|27.73|99600|27.73
1458653400|2016-03-22 13:30:00|27.03|27.84|27.03|27.84|92000|27.84
1458739800|2016-03-23 13:30:00|27.43|27.51|26.857|27.08|115700|27.08
1458826200|2016-03-24 13:30:00|26.72|27.359|26.65|27.1|81900|27.1
1459171800|2016-03-28 13:30:00|27.59|27.59|26.58|26.9|72300|26.9
1459258200|2016-03-29 13:30:00|26.55|27.4|26.55|27.29|148400|27.29
1459344600|2016-03-30 13:30:00|27.05|27.72|26.892|27.22|130900|27.22
1459431000|2016-03-31 13:30:00|27|27.87|26.955|27.5|173800|27.5
1459517400|2016-04-01 13:30:00|27.3|28.09|27.01|27.95|106600|27.95
1459776600|2016-04-04 13:30:00|27.71|28.7|27.71|28.05|100200|28.05
1459863000|2016-04-05 13:30:00|27.84|29.535|27.84|29.15|246000|29.15
1459949400|2016-04-06 13:30:00|28.89|30.99|28.89|30.99|344200|30.99
1460035800|2016-04-07 13:30:00|30.02|30.71|28.73|29.39|133300|29.39
1460122200|2016-04-08 13:30:00|29.61|29.61|28.62|28.87|63600|28.87
1460381400|2016-04-11 13:30:00|28.83|29.11|27.85|28.09|81700|28.09
1460467800|2016-04-12 13:30:00|27.7|27.8|27.16|27.59|144500|27.59
1460554200|2016-04-13 13:30:00|27.53|29.03|27.48|28.78|85800|28.78
1460640600|2016-04-14 13:30:00|28.31|28.96|27.9|28.32|196100|28.32
1460727000|2016-04-15 13:30:00|27.75|28.49|27.6|28.3|79700|28.3
1460986200|2016-04-18 13:30:00|28.29|29.08|28.21|29.08|62800|29.08
1461072600|2016-04-19 13:30:00|29.31|29.59|29.1|29.36|75600|29.36
1461159000|2016-04-20 13:30:00|29.5|29.66|29.05|29.49|44200|29.49
1461245400|2016-04-21 13:30:00|29.29|29.39|28.55|28.98|71600|28.98
1461331800|2016-04-22 13:30:00|28.72|29.12|28.72|28.87|41300|28.87
1461591000|2016-04-25 13:30:00|28.73|28.95|28.45|28.85|59000|28.85
1461677400|2016-04-26 13:30:00|28.36|28.36|27.51|27.87|103100|27.87
1461763800|2016-04-27 13:30:00|27.86|27.95|27.46|27.55|60300|27.55
1461850200|2016-04-28 13:30:00|27.87|28.37|27.625|27.65|59900|27.65
1461936600|2016-04-29 13:30:00|27.65|28.07|27.21|27.21|68700|27.21
1462195800|2016-05-02 13:30:00|26.97|27.76|26.97|27.66|81500|27.66
1462282200|2016-05-03 13:30:00|27.56|27.71|26.79|27.03|91700|27.03
1462368600|2016-05-04 13:30:00|26.9|27.36|26.85|27.26|155900|27.26
1462455000|2016-05-05 13:30:00|27|27.73|26.9|26.95|102200|26.95
1462541400|2016-05-06 13:30:00|27|31.22|27|30.92|287700|30.92
1462800600|2016-05-09 13:30:00|32.8|34.99|32.06|33.38|577800|33.38
1462887000|2016-05-10 13:30:00|32.69|32.84|31.52|32.1|154300|32.1
1462973400|2016-05-11 13:30:00|31.48|32.25|30.902|30.94|212400|30.94
1463059800|2016-05-12 13:30:00|31.13|31.19|29.07|29.65|297600|29.65
1463146200|2016-05-13 13:30:00|29.65|31.405|29.65|30|245200|30
1463405400|2016-05-16 13:30:00|30.1|31.49|30.1|31.39|189500|31.39
1463491800|2016-05-17 13:30:00|30.76|31.21|29.71|29.88|98100|29.88
1463578200|2016-05-18 13:30:00|29.89|29.989|29.29|29.33|165500|29.33
1463664600|2016-05-19 13:30:00|29.06|29.78|28.92|29.25|167100|29.25
1463751000|2016-05-20 13:30:00|29.11|30.9|29.11|30.78|198100|30.78
1464010200|2016-05-23 13:30:00|30.6|31.66|30.6|31.27|197900|31.27
1464096600|2016-05-24 13:30:00|31.02|31.44|30.74|31.26|114000|31.26
1464183000|2016-05-25 13:30:00|30.87|31.63|30.72|31.45|87000|31.45
1464269400|2016-05-26 13:30:00|31.75|31.8|31|31.71|87300|31.71
1464355800|2016-05-27 13:30:00|31.37|31.565|31.05|31.22|133000|31.22
1464701400|2016-05-31 13:30:00|32.14|32.94|31.99|32.78|125400|32.78
1464787800|2016-06-01 13:30:00|32.43|32.88|32.17|32.51|75400|32.51
1464874200|2016-06-02 13:30:00|32.34|33.22|32.34|33.16|100500|33.16
1464960600|2016-06-03 13:30:00|33.13|33.25|32.38|32.65|101800|32.65
1465219800|2016-06-06 13:30:00|32.97|34.229|32.57|33.64|131200|33.64
1465306200|2016-06-07 13:30:00|33.37|33.45|32.748|32.99|114600|32.99
1465392600|2016-06-08 13:30:00|32.6|32.88|31.5|32.7|140900|32.7
1465479000|2016-06-09 13:30:00|31.71|32.06|30.63|31.01|136700|31.01
1465565400|2016-06-10 13:30:00|29.44|29.82|28.99|29.48|198100|29.48
1465824600|2016-06-13 13:30:00|27.87|28.99|27.81|28.91|185800|28.91
1465911000|2016-06-14 13:30:00|27.42|28.5|27.22|27.89|207800|27.89
1465997400|2016-06-15 13:30:00|27.89|28.22|27.34|27.69|149900|27.69
1466083800|2016-06-16 13:30:00|26.95|27|26.21|26.955|86600|26.955
1466170200|2016-06-17 13:30:00|26.78|27.12|26.425|26.7|97200|26.7
1466429400|2016-06-20 13:30:00|27.85|28.05|27.39|27.78|87300|27.78
1466515800|2016-06-21 13:30:00|28.39|28.42|27.58|27.69|117700|27.69
1466602200|2016-06-22 13:30:00|27.59|28.312|27.31|27.82|69100|27.82
1466688600|2016-06-23 13:30:00|28.28|29.09|28.04|28.9|105600|28.9
1466775000|2016-06-24 13:30:00|25.91|27.46|25.87|26.61|199100|26.61
1467034200|2016-06-27 13:30:00|25.8|26.1|24.82|25.34|98100|25.34
1467120600|2016-06-28 13:30:00|26.3|26.86|25.76|25.97|123600|25.97
1467207000|2016-06-29 13:30:00|26.8|26.84|26.09|26.67|135200|26.67
1467293400|2016-06-30 13:30:00|27.08|27.18|26.51|26.59|91600|26.59
1467379800|2016-07-01 13:30:00|26.77|27.47|26.59|27.25|148800|27.25
1467725400|2016-07-05 13:30:00|27.25|27.25|26.18|26.52|50500|26.52
1467811800|2016-07-06 13:30:00|26.03|26.98|25.86|26.825|89300|26.825
1467898200|2016-07-07 13:30:00|26.91|27.38|26.57|26.72|96300|26.72
1467984600|2016-07-08 13:30:00|26.25|26.25|23.95|25.15|577400|25.15
1468243800|2016-07-11 13:30:00|26.09|26.211|25.51|25.75|115400|25.75
1468330200|2016-07-12 13:30:00|25.89|25.93|25.41|25.41|34900|25.41
1468416600|2016-07-13 13:30:00|26.86|27|25.75|25.85|177600|25.85
1468503000|2016-07-14 13:30:00|26.15|26.24|25.44|25.56|95700|25.56
1468589400|2016-07-15 13:30:00|25.766|26.15|25.69|25.91|49600|25.91
1468848600|2016-07-18 13:30:00|26.02|26.02|25.71|25.88|40600|25.88
1468935000|2016-07-19 13:30:00|25.71|25.77|25.1|25.25|51500|25.25
1469021400|2016-07-20 13:30:00|25.2|25.65|25.11|25.38|44400|25.38
1469107800|2016-07-21 13:30:00|25.37|25.66|25.05|25.14|54200|25.14
1469194200|2016-07-22 13:30:00|25.09|25.37|24.815|25.21|54900|25.21
1469453400|2016-07-25 13:30:00|25.43|25.43|24.96|25.25|61700|25.25
1469539800|2016-07-26 13:30:00|25.5|25.74|25.25|25.39|112500|25.39
1469626200|2016-07-27 13:30:00|25.76|26.03|25.43|26.01|83100|26.01
1469712600|2016-07-28 13:30:00|26.35|26.35|25.765|26.1|76400|26.1
1469799000|2016-07-29 13:30:00|26.01|26.37|25.63|26.37|61900|26.37
1470058200|2016-08-01 13:30:00|25.95|27.459|25.95|27.1|88500|27.1
1470144600|2016-08-02 13:30:00|27.1|27.31|26.62|27.2|64600|27.2
1470231000|2016-08-03 13:30:00|26.83|27.65|26.755|27.5|59300|27.5
1470317400|2016-08-04 13:30:00|27.63|27.978|27.53|27.69|77700|27.69
1470403800|2016-08-05 13:30:00|27.72|28.69|27.71|28.35|90000|28.35
1470663000|2016-08-08 13:30:00|28.37|28.37|27.7|27.76|45400|27.76
1470749400|2016-08-09 13:30:00|27.75|27.91|26.9|27.91|107400|27.91
1470835800|2016-08-10 13:30:00|27.79|28.32|27.39|27.58|99000|27.58
1470922200|2016-08-11 13:30:00|27.42|27.49|26.96|27.02|35400|27.02
1471008600|2016-08-12 13:30:00|27.17|27.75|27.04|27.59|98500|27.59
1471267800|2016-08-15 13:30:00|28.01|28.45|27.95|28.23|88600|28.23
1471354200|2016-08-16 13:30:00|28.34|28.46|27.87|27.87|29500|27.87
1471440600|2016-08-17 13:30:00|27.64|27.65|27.04|27.14|67200|27.14
1471527000|2016-08-18 13:30:00|27.19|27.32|26.42|26.71|116200|26.71
1471613400|2016-08-19 13:30:00|26.76|26.76|25.81|25.9|91900|25.9
1471872600|2016-08-22 13:30:00|26.32|27|26.11|26.65|144100|26.65
1471959000|2016-08-23 13:30:00|27.33|27.48|26.53|27.08|270800|27.08
1472045400|2016-08-24 13:30:00|27.22|28.03|26.85|26.97|90500|26.97
1472131800|2016-08-25 13:30:00|27.11|27.18|26.12|26.46|57000|26.46
1472218200|2016-08-26 13:30:00|26.58|27.27|26.26|26.56|36300|26.56
1472477400|2016-08-29 13:30:00|26.41|26.94|26.18|26.46|31000|26.46
1472563800|2016-08-30 13:30:00|26.49|26.78|26.26|26.43|93800|26.43
1472650200|2016-08-31 13:30:00|25.91|26.65|25.71|26.52|133800|26.52
1472736600|2016-09-01 13:30:00|26.47|26.48|26.03|26.4|74600|26.4
1472823000|2016-09-02 13:30:00|26.17|26.6|25.76|26.4|35600|26.4
1473168600|2016-09-06 13:30:00|26.31|26.745|26.27|26.3|50100|26.3
1473255000|2016-09-07 13:30:00|26.41|26.46|25.81|26.11|33100|26.11
1473341400|2016-09-08 13:30:00|26.04|26.6|25.85|26.39|114500|26.39
1473427800|2016-09-09 13:30:00|25.91|26.07|25.33|25.33|76300|25.33
1473687000|2016-09-12 13:30:00|25.05|25.89|25|25.89|88200|25.89
1473773400|2016-09-13 13:30:00|25.29|25.39|24.142|24.76|119500|24.76
1473859800|2016-09-14 13:30:00|24.94|25.68|24.83|25.48|69900|25.48
1473946200|2016-09-15 13:30:00|25.32|25.69|25.1|25.36|44500|25.36
1474032600|2016-09-16 13:30:00|25.16|25.25|24.76|25.05|78300|25.05
1474291800|2016-09-19 13:30:00|24.65|24.7|24.02|24.39|114300|24.39
1474378200|2016-09-20 13:30:00|24.44|24.79|24.22|24.66|170500|24.66
1474464600|2016-09-21 13:30:00|24.84|25.26|24.52|25.26|60700|25.26
1474551000|2016-09-22 13:30:00|25.72|25.97|25.68|25.72|39300|25.72
1474637400|2016-09-23 13:30:00|25.42|25.71|25.24|25.45|60000|25.45
1474896600|2016-09-26 13:30:00|25.33|25.74|24.81|24.82|99500|24.82
1474983000|2016-09-27 13:30:00|24.82|25.11|24.52|24.62|109100|24.62
1475069400|2016-09-28 13:30:00|24.83|25.08|24.5|24.97|59300|24.97
1475155800|2016-09-29 13:30:00|24.5|24.55|24.054|24.07|91100|24.07
1475242200|2016-09-30 13:30:00|24.13|24.327|23.82|24.08|70000|24.08
1475501400|2016-10-03 13:30:00|23.74|23.77|23.02|23.24|120000|23.24
1475587800|2016-10-04 13:30:00|22.92|23.29|22.86|23|68900|23
1475674200|2016-10-05 13:30:00|23.06|23.715|23.01|23.1|94700|23.1
1475760600|2016-10-06 13:30:00|23|23.11|22.52|22.65|53200|22.65
1475847000|2016-10-07 13:30:00|22.5|23.16|22.285|22.72|103000|22.72
1476106200|2016-10-10 13:30:00|22.71|23.26|22.71|22.91|42300|22.91
1476192600|2016-10-11 13:30:00|22.68|22.83|22.02|22.09|109200|22.09
1476279000|2016-10-12 13:30:00|21.77|21.77|21.44|21.51|110000|21.51
1476365400|2016-10-13 13:30:00|20.48|20.93|20.37|20.47|115800|20.47
1476451800|2016-10-14 13:30:00|20.57|20.61|20.06|20.11|74200|20.11
1476711000|2016-10-17 13:30:00|20|20.089|19.76|19.91|65100|19.91
1476797400|2016-10-18 13:30:00|20.06|20.09|19.4|19.55|166400|19.55
1476883800|2016-10-19 13:30:00|19.52|19.56|19.13|19.55|86600|19.55
1476970200|2016-10-20 13:30:00|19.31|19.41|18.841|19.06|167600|19.06
1477056600|2016-10-21 13:30:00|18.9|19.26|18.8|19|131800|19
1477315800|2016-10-24 13:30:00|19.1|19.1|18.5|18.52|64800|18.52
1477402200|2016-10-25 13:30:00|18.35|18.44|18|18.06|101000|18.06
1477488600|2016-10-26 13:30:00|18|18.491|17.94|18.01|105800|18.01
1477575000|2016-10-27 13:30:00|18.49|18.8|18.08|18.11|143200|18.11
1477661400|2016-10-28 13:30:00|18.23|18.315|17.94|17.95|58300|17.95
1477920600|2016-10-31 13:30:00|17.75|17.94|17.58|17.68|51900|17.68
1478007000|2016-11-01 13:30:00|17.54|17.89|17.5|17.8|50000|17.8
1478093400|2016-11-02 13:30:00|18.03|18.05|17.21|17.32|55000|17.32
1478179800|2016-11-03 13:30:00|17.67|17.83|17.09|17.09|73200|17.09
1478266200|2016-11-04 13:30:00|17.08|17.26|16.95|17.19|93300|17.19
1478529000|2016-11-07 14:30:00|17.12|17.12|16.35|16.69|106900|16.69
1478615400|2016-11-08 14:30:00|16.71|16.76|16.4|16.56|92800|16.56
1478701800|2016-11-09 14:30:00|17.75|18.17|17.03|18.15|195700|18.15
1478788200|2016-11-10 14:30:00|19.2|19.84|18.957|19.32|129200|19.32
1478874600|2016-11-11 14:30:00|19.04|19.5|18.83|19.13|79900|19.13
1479133800|2016-11-14 14:30:00|19.17|19.2|18.7|19.09|76400|19.09
1479220200|2016-11-15 14:30:00|19.16|19.18|18.68|18.74|59800|18.74
1479306600|2016-11-16 14:30:00|20.28|20.67|19.63|19.7|268100|19.7
1479393000|2016-11-17 14:30:00|19.48|19.48|18.27|18.31|164400|18.31
1479479400|2016-11-18 14:30:00|18.35|18.53|17.63|17.92|99500|17.92
1479738600|2016-11-21 14:30:00|17.88|18.06|17.65|18|81500|18
1479825000|2016-11-22 14:30:00|18.1|18.11|17.7|17.94|90600|17.94
1479911400|2016-11-23 14:30:00|17.49|17.67|16.83|17.41|221100|17.41
1480084200|2016-11-25 14:30:00|17.64|18.08|17.49|18.05|92200|18.05
1480343400|2016-11-28 14:30:00|17.98|17.98|17.266|17.4|92000|17.4
1480429800|2016-11-29 14:30:00|17.99|17.99|17.6|17.62|194700|17.62
1480516200|2016-11-30 14:30:00|17.69|17.69|16.86|16.86|78200|16.86
1480602600|2016-12-01 14:30:00|17.09|17.09|16.09|16.4|129600|16.4
1480689000|2016-12-02 14:30:00|16.67|17.22|16.67|17|92700|17
1480948200|2016-12-05 14:30:00|17.08|17.57|17.01|17.22|77100|17.22
1481034600|2016-12-06 14:30:00|17.85|17.9|17.05|17.29|160100|17.29
1481121000|2016-12-07 14:30:00|17.87|18|17.269|17.47|164900|17.47
1481207400|2016-12-08 14:30:00|17.36|17.45|16.631|17.15|126500|17.15
1481293800|2016-12-09 14:30:00|17.17|17.55|17.17|17.52|44300|17.52
1481553000|2016-12-12 14:30:00|17.72|17.93|17.17|17.63|119100|17.63
1481639400|2016-12-13 14:30:00|17.65|18.52|17.65|18.25|94000|18.25
1481725800|2016-12-14 14:30:00|17.94|18.35|17.42|17.43|107300|17.43
1481812200|2016-12-15 14:30:00|17.4|17.47|16.8|17.31|154500|17.31
1481898600|2016-12-16 14:30:00|17.33|17.65|16.81|17.05|160800|17.05
1482157800|2016-12-19 14:30:00|16.62|16.7|16.32|16.52|155500|16.52
1482244200|2016-12-20 14:30:00|16.38|17.16|16.38|17.08|176600|17.08
1482330600|2016-12-21 14:30:00|17.63|18.31|17.26|17.35|163600|17.35
1482417000|2016-12-22 14:30:00|17.35|17.46|16.85|17.05|120100|17.05
1482503400|2016-12-23 14:30:00|17.01|17.32|16.9|17.25|92100|17.25
1482849000|2016-12-27 14:30:00|17.32|17.6|17|17.06|82500|17.06
1482935400|2016-12-28 14:30:00|17.05|17.198|16.51|16.66|130000|16.66
1483021800|2016-12-29 14:30:00|16.75|16.99|16.5|16.67|110000|16.67
1483108200|2016-12-30 14:30:00|17.13|17.21|16.6|16.95|140100|16.95
1483453800|2017-01-03 14:30:00|17.69|18.25|17.576|18.12|164800|18.12
1483540200|2017-01-04 14:30:00|18.45|19.235|18.18|18.9|113800|18.9
1483626600|2017-01-05 14:30:00|19.22|20|19.17|19.71|131800|19.71
1483713000|2017-01-06 14:30:00|19.38|19.48|18.7|18.76|136000|18.76
1483972200|2017-01-09 14:30:00|18.84|19.035|18.68|18.95|63700|18.95
1484058600|2017-01-10 14:30:00|19.02|19.3|18.54|18.58|128000|18.58
1484145000|2017-01-11 14:30:00|18.74|19.32|18.32|18.63|100400|18.63
1484231400|2017-01-12 14:30:00|18.5|18.52|18.05|18.19|68900|18.19
1484317800|2017-01-13 14:30:00|18.54|18.61|18.21|18.31|35900|18.31
1484663400|2017-01-17 14:30:00|18.49|18.49|17.762|17.85|93700|17.85
1484749800|2017-01-18 14:30:00|17.62|17.939|17.25|17.86|85500|17.86
1484836200|2017-01-19 14:30:00|17.62|17.74|17.36|17.61|74700|17.61
1484922600|2017-01-20 14:30:00|17.72|17.74|17.294|17.52|55600|17.52
1485181800|2017-01-23 14:30:00|18.57|18.57|17.63|18.09|160100|18.09
1485268200|2017-01-24 14:30:00|18.01|18.1|17.37|17.645|87400|17.645
1485354600|2017-01-25 14:30:00|17.85|18.71|17.505|18.42|148200|18.42
1485441000|2017-01-26 14:30:00|18.42|18.431|17.678|17.92|132200|17.92
1485527400|2017-01-27 14:30:00|18.05|18.49|18.05|18.38|56700|18.38
1485786600|2017-01-30 14:30:00|18.23|18.28|17.35|17.55|100900|17.55
1485873000|2017-01-31 14:30:00|17.54|18.47|17.42|18.24|99400|18.24
1485959400|2017-02-01 14:30:00|18.19|18.647|18.16|18.5|57200|18.5
1486045800|2017-02-02 14:30:00|18.4|18.5|18.25|18.325|43300|18.325
1486132200|2017-02-03 14:30:00|18.3|20.14|18.3|20|401900|20
1486391400|2017-02-06 14:30:00|19.83|20.19|19.49|20.01|194300|20.01
1486477800|2017-02-07 14:30:00|20|21|19.94|20.41|259400|20.41
1486564200|2017-02-08 14:30:00|20.44|21.12|20.26|20.68|161700|20.68
1486650600|2017-02-09 14:30:00|20.86|21.7|20.83|21.54|137700|21.54
1486737000|2017-02-10 14:30:00|21.76|22.5|21.6|22.4|235900|22.4
1486996200|2017-02-13 14:30:00|22.52|23.669|22.4|23.38|251900|23.38
1487082600|2017-02-14 14:30:00|23.16|23.35|22.32|22.56|179400|22.56
1487169000|2017-02-15 14:30:00|22.21|22.485|21.674|22.22|169100|22.22
1487255400|2017-02-16 14:30:00|22.64|22.83|22.279|22.5|117000|22.5
1487341800|2017-02-17 14:30:00|22.15|22.55|22|22.4|131400|22.4
1487687400|2017-02-21 14:30:00|22.4|22.71|22.15|22.53|166300|22.53
1487773800|2017-02-22 14:30:00|22.25|22.54|21.86|21.98|114900|21.98
1487860200|2017-02-23 14:30:00|21.8|21.8|20.73|20.78|182900|20.78
1487946600|2017-02-24 14:30:00|20.17|20.31|19.76|20.04|137000|20.04
1488205800|2017-02-27 14:30:00|19.94|21.404|19.94|21.38|162800|21.38
1488292200|2017-02-28 14:30:00|21.51|22.53|21.51|22.31|214500|22.31
1488378600|2017-03-01 14:30:00|22.62|23|22.446|22.89|160700|22.89
1488465000|2017-03-02 14:30:00|21.71|22.66|21.44|21.67|251100|21.67
1488551400|2017-03-03 14:30:00|22.06|22.44|21.97|22.34|116800|22.34
1488810600|2017-03-06 14:30:00|22.4|22.57|22.045|22.26|153000|22.26
1488897000|2017-03-07 14:30:00|21.8|21.8|21.191|21.43|154500|21.43
1488983400|2017-03-08 14:30:00|21.45|23.08|21.396|22.65|252500|22.65
1489069800|2017-03-09 14:30:00|22.77|23.36|22.54|23.09|220900|23.09
1489156200|2017-03-10 14:30:00|23.25|23.44|22.386|22.9|154500|22.9
1489411800|2017-03-13 13:30:00|23.04|23.15|22.62|23.01|107300|23.01
1489498200|2017-03-14 13:30:00|22.75|23.51|22.683|23.05|108100|23.05
1489584600|2017-03-15 13:30:00|22.94|23.65|22.888|23.62|124100|23.62
1489671000|2017-03-16 13:30:00|23.58|24.27|23.41|23.73|86900|23.73
1489757400|2017-03-17 13:30:00|23.91|24.17|23.56|23.91|129800|23.91
1490016600|2017-03-20 13:30:00|24.48|24.48|24.01|24.37|99900|24.37
1490103000|2017-03-21 13:30:00|24.65|24.65|23|23.31|224600|23.31
1490189400|2017-03-22 13:30:00|23|23.46|22.79|23.27|106700|23.27
1490275800|2017-03-23 13:30:00|23.1|23.86|22.89|22.96|127600|22.96
1490362200|2017-03-24 13:30:00|22.95|23.25|22.74|22.99|90200|22.99
1490621400|2017-03-27 13:30:00|23.095|24|23|23.9|124700|23.9
1490707800|2017-03-28 13:30:00|23.81|24.24|23.53|23.98|90000|23.98
1490794200|2017-03-29 13:30:00|23.71|24.15|23.54|23.94|100700|23.94
1490880600|2017-03-30 13:30:00|23.78|24.23|23.56|24.03|85900|24.03
1490967000|2017-03-31 13:30:00|23.84|24.2|23.67|24|56600|24
1491226200|2017-04-03 13:30:00|23.84|24.41|23.715|23.86|114500|23.86
1491312600|2017-04-04 13:30:00|23.8|24.48|23.65|24.3|132600|24.3
1491399000|2017-04-05 13:30:00|23.84|24.26|23.82|23.83|151800|23.83
1491485400|2017-04-06 13:30:00|23.7|23.92|23.42|23.67|93100|23.67
1491571800|2017-04-07 13:30:00|23.45|23.48|23.11|23.38|74600|23.38
1491831000|2017-04-10 13:30:00|23.22|23.65|23.22|23.49|31100|23.49
1491917400|2017-04-11 13:30:00|22.97|23.154|22.26|22.59|181300|22.59
1492003800|2017-04-12 13:30:00|22.7|22.7|22.43|22.58|42000|22.58
1492090200|2017-04-13 13:30:00|22.52|22.7|22.4|22.63|27700|22.63
1492435800|2017-04-17 13:30:00|22.65|23|22.53|22.98|26900|22.98
1492522200|2017-04-18 13:30:00|21.86|22.18|21.65|21.96|97300|21.96
1492608600|2017-04-19 13:30:00|21.63|22.49|21.63|22.13|48200|22.13
1492695000|2017-04-20 13:30:00|22.86|23.08|22.639|23|71800|23
1492781400|2017-04-21 13:30:00|22.65|22.7|22.45|22.65|38000|22.65
1493040600|2017-04-24 13:30:00|23.23|23.44|23|23.31|75000|23.31
1493127000|2017-04-25 13:30:00|23.93|24.25|23.172|23.57|230700|23.57
1493213400|2017-04-26 13:30:00|23.49|23.99|23.455|23.83|88500|23.83
1493299800|2017-04-27 13:30:00|23.98|24.17|23.84|24.17|84700|24.17
1493386200|2017-04-28 13:30:00|24.35|24.465|23.95|24.11|37000|24.11
1493645400|2017-05-01 13:30:00|24.27|24.602|24.27|24.51|66100|24.51
1493731800|2017-05-02 13:30:00|24.59|24.7|24.4|24.5|59500|24.5
1493818200|2017-05-03 13:30:00|24.48|24.72|24.347|24.55|98100|24.55
1493904600|2017-05-04 13:30:00|25.25|26.48|25.03|25.92|238500|25.92
1493991000|2017-05-05 13:30:00|25.9|25.906|24.644|24.88|126300|24.88
1494250200|2017-05-08 13:30:00|24.48|24.48|23.5|23.78|158100|23.78
1494336600|2017-05-09 13:30:00|24.07|24.22|23.4|23.79|79600|23.79
1494423000|2017-05-10 13:30:00|23.99|24.16|23.57|24.06|76700|24.06
1494509400|2017-05-11 13:30:00|23.96|24.03|23.46|23.84|60700|23.84
1494595800|2017-05-12 13:30:00|24.12|24.593|24|24.35|39500|24.35
1494855000|2017-05-15 13:30:00|24.67|25.5|24.67|25.19|198000|25.19
1494941400|2017-05-16 13:30:00|25.22|25.24|24.66|24.79|72200|24.79
1495027800|2017-05-17 13:30:00|24.5|24.5|23.615|23.76|92200|23.76
1495114200|2017-05-18 13:30:00|24.01|24.48|23.74|24.08|89400|24.08
1495200600|2017-05-19 13:30:00|24.12|24.66|23.79|24.25|52100|24.25
1495459800|2017-05-22 13:30:00|24.39|24.51|24.01|24.25|44700|24.25
1495546200|2017-05-23 13:30:00|24.56|24.72|24.22|24.4|46700|24.4
1495632600|2017-05-24 13:30:00|24.56|24.72|24.085|24.37|30200|24.37
1495719000|2017-05-25 13:30:00|24.25|24.43|24.12|24.235|17100|24.235
1495805400|2017-05-26 13:30:00|24|24.6|23.92|24.01|67000|24.01
1496151000|2017-05-30 13:30:00|24.14|24.46|23.87|24.02|74100|24.02
1496237400|2017-05-31 13:30:00|24.04|24.084|23.71|23.81|58300|23.81
1496323800|2017-06-01 13:30:00|23.81|24.4|23.75|24.31|36200|24.31
1496410200|2017-06-02 13:30:00|24.14|24.7|24.14|24.64|41900|24.64
1496669400|2017-06-05 13:30:00|24.76|24.812|24.4|24.6|68100|24.6
1496755800|2017-06-06 13:30:00|24.85|25.05|24.305|24.63|71900|24.63
1496842200|2017-06-07 13:30:00|24.82|24.82|23.86|24.06|82100|24.06
1496928600|2017-06-08 13:30:00|24.09|24.3|23.88|23.92|39900|23.92
1497015000|2017-06-09 13:30:00|24.3|24.4|23.69|23.82|37300|23.82
1497274200|2017-06-12 13:30:00|23.88|24.015|23.13|23.14|88300|23.14
1497360600|2017-06-13 13:30:00|23.41|23.64|23.2|23.2|76000|23.2
1497447000|2017-06-14 13:30:00|23.11|23.19|22.5|22.57|105700|22.57
1497533400|2017-06-15 13:30:00|22.2|22.29|21.87|22.27|121700|22.27
1497619800|2017-06-16 13:30:00|22.62|23.19|22.6|23.11|122500|23.11
1497879000|2017-06-19 13:30:00|23.14|23.454|23.06|23.11|142700|23.11
1497965400|2017-06-20 13:30:00|23.32|23.32|22.52|22.52|68400|22.52
1498051800|2017-06-21 13:30:00|22.53|23.21|22.53|22.9|99400|22.9
1498138200|2017-06-22 13:30:00|23.09|23.23|22.91|23.15|98500|23.15
1498224600|2017-06-23 13:30:00|23.27|24.72|23.235|24.72|113700|24.72
1498483800|2017-06-26 13:30:00|24.95|25.122|24.77|25.03|109500|25.03
1498570200|2017-06-27 13:30:00|24.88|25.09|24.14|24.34|88600|24.34
1498656600|2017-06-28 13:30:00|25.02|25.6|24.84|25.36|101300|25.36
1498743000|2017-06-29 13:30:00|25.27|25.29|24.406|25.25|103600|25.25
1498829400|2017-06-30 13:30:00|25.63|25.86|25.431|25.82|108400|25.82
1499088600|2017-07-03 13:30:00|25.54|25.87|25.43|25.76|27600|25.76
1499261400|2017-07-05 13:30:00|25.15|25.68|24.78|25.5|56500|25.5
1499347800|2017-07-06 13:30:00|25.15|25.7|25.05|25.53|75400|25.53
1499434200|2017-07-07 13:30:00|25.35|25.6|25.32|25.44|39200|25.44
1499693400|2017-07-10 13:30:00|26.34|26.713|25.93|26.08|148600|26.08
1499779800|2017-07-11 13:30:00|26.11|26.11|25.6|25.65|50400|25.65
1499866200|2017-07-12 13:30:00|25.6|25.71|25.23|25.45|44200|25.45
1499952600|2017-07-13 13:30:00|25.5|25.726|25.12|25.71|128600|25.71
1500039000|2017-07-14 13:30:00|25.93|28.77|25.21|28.01|333100|28.01
1500298200|2017-07-17 13:30:00|28|28.61|27.56|27.95|260700|27.95
1500384600|2017-07-18 13:30:00|28.04|28.63|27.85|28.39|185600|28.39
1500471000|2017-07-19 13:30:00|28.21|28.54|27.36|27.46|140600|27.46
1500557400|2017-07-20 13:30:00|26.63|27.07|26.38|26.79|234000|26.79
1500643800|2017-07-21 13:30:00|26.42|26.95|26.34|26.83|137300|26.83
1500903000|2017-07-24 13:30:00|26.6|26.69|26.49|26.62|86300|26.62
1500989400|2017-07-25 13:30:00|26.84|26.88|26.19|26.36|86200|26.36
1501075800|2017-07-26 13:30:00|26.01|26.01|25.61|25.96|105100|25.96
1501162200|2017-07-27 13:30:00|25.79|25.98|25.03|25.21|165600|25.21
1501248600|2017-07-28 13:30:00|25.26|25.385|25.1|25.18|54700|25.18
1501507800|2017-07-31 13:30:00|25.01|25.1|24.05|24.21|103000|24.21
1501594200|2017-08-01 13:30:00|24.42|24.42|23.41|23.66|85900|23.66
1501680600|2017-08-02 13:30:00|23.25|23.34|22.63|23.04|100800|23.04
1501767000|2017-08-03 13:30:00|22.69|23.34|22.36|23.11|95600|23.11
1501853400|2017-08-04 13:30:00|23.3|23.469|23.05|23.26|30200|23.26
1502112600|2017-08-07 13:30:00|23.5|23.5|23.01|23.21|53400|23.21
1502199000|2017-08-08 13:30:00|23.15|23.17|22.68|22.85|78000|22.85
1502285400|2017-08-09 13:30:00|22.29|22.65|22.2|22.36|68200|22.36
1502371800|2017-08-10 13:30:00|22.48|22.48|21.25|21.65|61300|21.65
1502458200|2017-08-11 13:30:00|21.65|21.98|21.49|21.95|49200|21.95
1502717400|2017-08-14 13:30:00|22.22|22.822|22.04|22.25|74600|22.25
1502803800|2017-08-15 13:30:00|22.09|22.705|22.02|22.45|66700|22.45
1502890200|2017-08-16 13:30:00|22.6|22.87|22.25|22.32|33500|22.32
1502976600|2017-08-17 13:30:00|22.277|22.36|21.82|21.82|41500|21.82
1503063000|2017-08-18 13:30:00|22.3|22.3|21.705|22.02|68300|22.02
1503322200|2017-08-21 13:30:00|23.31|23.31|22.95|23.2|74900|23.2
1503408600|2017-08-22 13:30:00|23.67|24.41|23.63|24.23|97500|24.23
1503495000|2017-08-23 13:30:00|24.41|24.41|23.905|24.25|51300|24.25
1503581400|2017-08-24 13:30:00|24.25|25|24.135|24.76|60700|24.76
1503667800|2017-08-25 13:30:00|24.93|25.52|24.93|25.19|79500|25.19
1503927000|2017-08-28 13:30:00|27.85|29.64|27.11|29.48|535800|29.48
1504013400|2017-08-29 13:30:00|28.32|30.153|28.15|28.69|352500|28.69
1504099800|2017-08-30 13:30:00|28.4|28.99|28.12|28.24|225100|28.24
1504186200|2017-08-31 13:30:00|27.85|29.826|27.27|28.76|327100|28.76
1504272600|2017-09-01 13:30:00|29.55|32.46|29|32.18|608300|32.18
1504618200|2017-09-05 13:30:00|22.27|27.08|22|25.66|3715400|25.66
1504704600|2017-09-06 13:30:00|25.89|26.48|24.84|24.96|615600|24.96
1504791000|2017-09-07 13:30:00|25.06|25.7|24.47|25.51|416500|25.51
1504877400|2017-09-08 13:30:00|25.92|27.45|25.82|27.07|409300|27.07
1505136600|2017-09-11 13:30:00|27.76|27.76|26.35|27.36|275900|27.36
1505223000|2017-09-12 13:30:00|27.31|27.6|26.78|27.03|192000|27.03
1505309400|2017-09-13 13:30:00|26.86|27.64|26.79|27.31|114100|27.31
1505395800|2017-09-14 13:30:00|27.12|28.995|27.1|28.41|206300|28.41
1505482200|2017-09-15 13:30:00|28.47|30.46|28.28|28.88|219200|28.88
1505741400|2017-09-18 13:30:00|28.38|28.98|28.07|28.38|185700|28.38
1505827800|2017-09-19 13:30:00|28.08|28.21|27.67|27.89|121100|27.89
1505914200|2017-09-20 13:30:00|27.93|28.31|27.51|27.92|85500|27.92
1506000600|2017-09-21 13:30:00|27.7|28.42|27.55|27.95|63700|27.95
1506087000|2017-09-22 13:30:00|27.66|28.3|27.66|27.81|63200|27.81
1506346200|2017-09-25 13:30:00|27.63|27.94|27.45|27.7|78700|27.7
1506432600|2017-09-26 13:30:00|27.33|27.39|27.02|27.1|63200|27.1
1506519000|2017-09-27 13:30:00|27.26|27.823|27.02|27.39|99500|27.39
1506605400|2017-09-28 13:30:00|27.35|27.78|27.22|27.47|71200|27.47
1506691800|2017-09-29 13:30:00|27.6|28.555|27.6|28.45|158200|28.45
1506951000|2017-10-02 13:30:00|28.77|29.37|28.75|28.98|105400|28.98
1507037400|2017-10-03 13:30:00|29.02|29.22|28.31|28.64|52700|28.64
1507123800|2017-10-04 13:30:00|28.72|29.47|28.6|29.12|88700|29.12
1507210200|2017-10-05 13:30:00|28.47|28.99|28.23|28.87|83300|28.87
1507296600|2017-10-06 13:30:00|28.27|28.8|28.27|28.59|57200|28.59
1507555800|2017-10-09 13:30:00|28.02|28.57|28.02|28.4|109400|28.4
1507642200|2017-10-10 13:30:00|28|29.03|27.87|28.84|115900|28.84
1507728600|2017-10-11 13:30:00|28.52|29.86|28.51|29.54|137000|29.54
1507815000|2017-10-12 13:30:00|29.35|29.54|28.43|28.69|76900|28.69
1507901400|2017-10-13 13:30:00|29.2|29.2|28.15|28.23|56200|28.23
1508160600|2017-10-16 13:30:00|28.34|28.53|27.63|28.04|54200|28.04
1508247000|2017-10-17 13:30:00|27.88|28.51|27.87|28.1|58600|28.1
1508333400|2017-10-18 13:30:00|27.85|27.962|27.32|27.51|70800|27.51
1508419800|2017-10-19 13:30:00|27.25|27.88|26.79|27.79|109000|27.79
1508506200|2017-10-20 13:30:00|28.41|31.2|27.986|30.39|574900|30.39
1508765400|2017-10-23 13:30:00|29.46|31.06|29.23|30.97|335600|30.97
1508851800|2017-10-24 13:30:00|30|32.24|29.82|31.94|354600|31.94
1508938200|2017-10-25 13:30:00|32.27|33.17|31.93|32.5|447200|32.5
1509024600|2017-10-26 13:30:00|32.25|32.28|30.7|32.08|222600|32.08
1509111000|2017-10-27 13:30:00|32.18|33.29|31.931|33.25|180200|33.25
1509370200|2017-10-30 13:30:00|32.59|34.195|32.53|34.01|219600|34.01
1509456600|2017-10-31 13:30:00|34.07|35.07|33.969|35.01|213100|35.01
1509543000|2017-11-01 13:30:00|34.63|34.98|29.03|29.18|508600|29.18
1509629400|2017-11-02 13:30:00|27.31|27.69|25.251|25.47|661800|25.47
1509715800|2017-11-03 13:30:00|25.83|27.95|25.78|26.65|394100|26.65
1509978600|2017-11-06 14:30:00|26.96|27.54|26.125|26.27|191600|26.27
1510065000|2017-11-07 14:30:00|28.48|28.5|26.626|26.74|389800|26.74
1510151400|2017-11-08 14:30:00|26.37|26.58|25.65|25.67|204900|25.67
1510237800|2017-11-09 14:30:00|25.66|26.17|25.32|25.64|155800|25.64
1510324200|2017-11-10 14:30:00|25.42|25.42|24.97|25.06|250800|25.06
1510583400|2017-11-13 14:30:00|25.06|25.085|23.97|24.01|297200|24.01
1510669800|2017-11-14 14:30:00|24.31|24.36|22.72|23.46|242000|23.46
1510756200|2017-11-15 14:30:00|24.18|24.2|22.62|23.33|278500|23.33
1510842600|2017-11-16 14:30:00|23.9|24.305|23.53|24.01|176600|24.01
1510929000|2017-11-17 14:30:00|23.91|23.94|23.29|23.74|121200|23.74
1511188200|2017-11-20 14:30:00|24.35|24.44|23.78|24.29|230000|24.29
1511274600|2017-11-21 14:30:00|24.29|24.47|23.99|24.09|152300|24.09
1511361000|2017-11-22 14:30:00|24.45|24.55|24.13|24.3|132600|24.3
1511533800|2017-11-24 14:30:00|24.25|24.33|23.83|24.22|140300|24.22
1511793000|2017-11-27 14:30:00|24.15|24.9|23.5|24.77|246200|24.77
1511879400|2017-11-28 14:30:00|24.67|25.029|24.23|24.82|216200|24.82
1511965800|2017-11-29 14:30:00|24.29|24.52|23.75|23.83|164500|23.83
1512052200|2017-11-30 14:30:00|23.75|25.36|23.75|24.93|242200|24.93
1512138600|2017-12-01 14:30:00|24.51|25.18|23.86|24.57|206700|24.57
1512397800|2017-12-04 14:30:00|25|25|23.63|23.7|154400|23.7
1512484200|2017-12-05 14:30:00|23.59|24.39|23.59|24.18|83400|24.18
1512570600|2017-12-06 14:30:00|23.85|24.39|23.85|24.03|159600|24.03
1512657000|2017-12-07 14:30:00|24.03|25.08|23.94|24.74|80700|24.74
1512743400|2017-12-08 14:30:00|24.88|25.2|24.59|24.91|128800|24.91
1513002600|2017-12-11 14:30:00|25.08|25.45|24.89|25.13|154400|25.13
1513089000|2017-12-12 14:30:00|25.12|25.31|23.85|24.02|174800|24.02
1513175400|2017-12-13 14:30:00|27.12|28.47|26.14|26.8|726100|26.8
1513261800|2017-12-14 14:30:00|27.2|29.22|27.11|27.74|603300|27.74
1513348200|2017-12-15 14:30:00|27.44|27.815|26.63|27.42|409900|27.42
1513607400|2017-12-18 14:30:00|28.16|28.8|27.97|28.03|194500|28.03
1513693800|2017-12-19 14:30:00|28.66|28.66|27.85|28|173400|28
1513780200|2017-12-20 14:30:00|28|28.12|27.56|27.68|73500|27.68
1513866600|2017-12-21 14:30:00|27.66|28.15|27.35|27.53|155100|27.53
1513953000|2017-12-22 14:30:00|27|28.96|26.81|28.82|295700|28.82
1514298600|2017-12-26 14:30:00|29.18|29.18|28.085|28.5|134600|28.5
1514385000|2017-12-27 14:30:00|28.39|28.975|28.27|28.63|156000|28.63
1514471400|2017-12-28 14:30:00|28.27|28.625|28.15|28.38|143500|28.38
1514557800|2017-12-29 14:30:00|28.34|29.75|28.34|29.15|196200|29.15
1514903400|2018-01-02 14:30:00|29.61|30.13|29.29|30.09|129600|30.09
1514989800|2018-01-03 14:30:00|29.27|30.07|29.16|29.9|124300|29.9
1515076200|2018-01-04 14:30:00|29.89|30.81|29.29|30.1|136900|30.1
1515162600|2018-01-05 14:30:00|30.31|31.35|30.219|30.94|134500|30.94
1515421800|2018-01-08 14:30:00|31.56|32.1|30.331|30.61|259300|30.61
1515508200|2018-01-09 14:30:00|30.38|30.694|30.1|30.34|89700|30.34
1515594600|2018-01-10 14:30:00|29.72|29.92|29.29|29.76|76500|29.76
1515681000|2018-01-11 14:30:00|29.64|29.685|28.98|29.06|157400|29.06
1515767400|2018-01-12 14:30:00|29.1|29.54|28.95|29.32|65200|29.32
1516113000|2018-01-16 14:30:00|29.15|29.28|27.59|27.78|120900|27.78
1516199400|2018-01-17 14:30:00|29.87|30.43|29|30.19|415300|30.19
1516285800|2018-01-18 14:30:00|29.18|30.25|28.9|29.89|238100|29.89
1516372200|2018-01-19 14:30:00|30|30|29.15|29.48|133400|29.48
1516631400|2018-01-22 14:30:00|30.75|33.56|30.55|32.49|874000|32.49
1516717800|2018-01-23 14:30:00|32.58|34.746|32.52|34.17|460700|34.17
1516804200|2018-01-24 14:30:00|33.7|34.14|32.11|32.3|307900|32.3
1516890600|2018-01-25 14:30:00|32.38|32.7|31.57|32.08|232800|32.08
1516977000|2018-01-26 14:30:00|32.48|33.78|31.88|33.33|218100|33.33
1517236200|2018-01-29 14:30:00|32.91|34.15|32.81|33.68|189400|33.68
1517322600|2018-01-30 14:30:00|32.98|33.33|32.2|32.76|133000|32.76
1517409000|2018-01-31 14:30:00|33.5|33.53|31.42|31.46|225800|31.46
1517495400|2018-02-01 14:30:00|31.8|31.8|30.68|31.01|186400|31.01
1517581800|2018-02-02 14:30:00|30.67|30.88|29.99|30.06|156200|30.06
1517841000|2018-02-05 14:30:00|29.12|29.87|28.51|28.53|207900|28.53
1517927400|2018-02-06 14:30:00|27.85|30.05|27.65|29.74|227800|29.74
1518013800|2018-02-07 14:30:00|29.91|30.53|29.691|29.79|94600|29.79
1518100200|2018-02-08 14:30:00|30.03|30.455|29.11|29.11|122000|29.11
1518186600|2018-02-09 14:30:00|29.27|29.34|27.27|28.87|291700|28.87
1518445800|2018-02-12 14:30:00|29.61|30.5|29.39|30.09|144300|30.09
1518532200|2018-02-13 14:30:00|30.54|30.887|29.66|30.78|106000|30.78
1518618600|2018-02-14 14:30:00|30.43|32.22|30.43|31.79|112500|31.79
1518705000|2018-02-15 14:30:00|31.85|32.6|31.48|32.36|75400|32.36
1518791400|2018-02-16 14:30:00|31.8|33.649|31.8|32.65|156300|32.65
1519137000|2018-02-20 14:30:00|32.46|32.665|31.62|31.98|105700|31.98
1519223400|2018-02-21 14:30:00|32.2|33.54|32.18|32.49|136100|32.49
1519309800|2018-02-22 14:30:00|32.54|33.26|32.25|32.54|73900|32.54
1519396200|2018-02-23 14:30:00|32.36|32.54|31.55|32.43|85000|32.43
1519655400|2018-02-26 14:30:00|32.59|32.59|31.97|32.23|92700|32.23
1519741800|2018-02-27 14:30:00|32.4|32.4|31.41|31.73|175700|31.73
1519828200|2018-02-28 14:30:00|32|32.3|31.2|31.22|79600|31.22
1519914600|2018-03-01 14:30:00|31.42|31.82|30.97|31.57|117000|31.57
1520001000|2018-03-02 14:30:00|31.32|32.03|31.026|31.74|81400|31.74
1520260200|2018-03-05 14:30:00|31.76|32.14|31.54|32.06|53900|32.06
1520346600|2018-03-06 14:30:00|32.57|32.97|32.15|32.71|135700|32.71
1520433000|2018-03-07 14:30:00|32.3|33.78|32.21|33.73|128700|33.73
1520519400|2018-03-08 14:30:00|33.26|34.36|33.204|33.63|110500|33.63
1520605800|2018-03-09 14:30:00|33.42|34.85|33.06|34.07|173700|34.07
1520861400|2018-03-12 13:30:00|33.95|34.44|33.01|33.12|246000|33.12
1520947800|2018-03-13 13:30:00|33.21|33.38|31.35|31.65|177900|31.65
1521034200|2018-03-14 13:30:00|33.12|36.13|33.088|35.19|735100|35.19
1521120600|2018-03-15 13:30:00|35.05|35.85|34.76|35.09|199400|35.09
1521207000|2018-03-16 13:30:00|34.42|35.34|33.61|33.65|332000|33.65
1521466200|2018-03-19 13:30:00|33.64|33.849|32.17|32.89|105400|32.89
1521552600|2018-03-20 13:30:00|33.02|34.21|32.65|33.51|233100|33.51
1521639000|2018-03-21 13:30:00|33.28|33.29|32.6|32.82|145200|32.82
1521725400|2018-03-22 13:30:00|32.55|34.23|32.01|32.18|327900|32.18
1521811800|2018-03-23 13:30:00|32.53|32.88|31.52|31.75|143000|31.75
1522071000|2018-03-26 13:30:00|32.49|32.87|31.516|32.18|154800|32.18
1522157400|2018-03-27 13:30:00|32.64|32.82|30.831|31.12|265700|31.12
1522243800|2018-03-28 13:30:00|31.54|31.97|30.67|31.83|176400|31.83
1522330200|2018-03-29 13:30:00|31.76|32.1|31.22|31.51|71400|31.51
1522675800|2018-04-02 13:30:00|31.64|31.64|30.24|30.73|108500|30.73
1522762200|2018-04-03 13:30:00|34.74|38.85|32.9|38.53|1359700|38.53
1522848600|2018-04-04 13:30:00|34.09|35.085|32.611|33.1|1490500|33.1
1522935000|2018-04-05 13:30:00|31.69|32.15|28.3|29|5127100|29
1523021400|2018-04-06 13:30:00|29|29.9|28.57|28.83|777600|28.83
1523280600|2018-04-09 13:30:00|29.74|29.74|28.54|29.13|409100|29.13
1523367000|2018-04-10 13:30:00|29.82|29.95|29.31|29.8|343000|29.8
1523453400|2018-04-11 13:30:00|30.18|30.7|30|30.27|559800|30.27
1523539800|2018-04-12 13:30:00|30.2|30.675|30.02|30.44|271500|30.44
1523626200|2018-04-13 13:30:00|30.25|30.78|29.76|30.65|301600|30.65
1523885400|2018-04-16 13:30:00|31|31.64|30.3|30.42|407300|30.42
1523971800|2018-04-17 13:30:00|30.78|31|30.42|30.89|302000|30.89
1524058200|2018-04-18 13:30:00|31.14|31.22|30.62|30.87|296600|30.87
1524144600|2018-04-19 13:30:00|31.05|31.07|29.911|30.05|186400|30.05
1524231000|2018-04-20 13:30:00|30.02|30.02|29.56|29.71|90600|29.71
1524490200|2018-04-23 13:30:00|30.08|30.08|29.13|29.37|168200|29.37
1524576600|2018-04-24 13:30:00|29.31|29.61|28.77|28.94|148800|28.94
1524663000|2018-04-25 13:30:00|28.62|29.15|28.28|28.54|197600|28.54
1524749400|2018-04-26 13:30:00|28.82|29.065|28.57|28.63|92900|28.63
1524835800|2018-04-27 13:30:00|28.83|29.24|28.8|28.85|100600|28.85
1525095000|2018-04-30 13:30:00|29.19|29.37|28.63|28.7|84100|28.7
1525181400|2018-05-01 13:30:00|28.72|29.2|28.01|28.19|123000|28.19
1525267800|2018-05-02 13:30:00|28.48|29.54|28.39|28.86|174000|28.86
1525354200|2018-05-03 13:30:00|29.33|29.53|28.63|28.77|161500|28.77
1525440600|2018-05-04 13:30:00|28.98|29.125|28.55|28.92|112800|28.92
1525699800|2018-05-07 13:30:00|29.15|29.2|28.595|28.8|93600|28.8
1525786200|2018-05-08 13:30:00|28.78|28.9|28.2|28.6|115400|28.6
1525872600|2018-05-09 13:30:00|28.35|28.6|27.7|27.78|153500|27.78
1525959000|2018-05-10 13:30:00|28.14|28.175|27.45|27.85|168900|27.85
1526045400|2018-05-11 13:30:00|27.85|28.16|27.25|28.08|205200|28.08
1526304600|2018-05-14 13:30:00|28.06|28.39|27.9|28.32|250600|28.32
1526391000|2018-05-15 13:30:00|28.2|28.2|27.635|28.01|195900|28.01
1526477400|2018-05-16 13:30:00|27.95|28.73|27.825|28.34|106500|28.34
1526563800|2018-05-17 13:30:00|28.55|29.72|28.536|29.49|158100|29.49
1526650200|2018-05-18 13:30:00|29.52|30.1|29.13|29.39|167700|29.39
1526909400|2018-05-21 13:30:00|29.5|30.135|29.49|29.69|156500|29.69
1526995800|2018-05-22 13:30:00|29.79|31.115|29.79|30.56|216500|30.56
1527082200|2018-05-23 13:30:00|30.8|31.57|30.4|30.73|151900|30.73
1527168600|2018-05-24 13:30:00|30.76|30.76|30.01|30.39|77800|30.39
1527255000|2018-05-25 13:30:00|30.07|31.065|30.03|30.9|122800|30.9
1527600600|2018-05-29 13:30:00|30.003|30.4|29.82|29.86|123600|29.86
1527687000|2018-05-30 13:30:00|29.78|30.32|29.45|30.28|135900|30.28
1527773400|2018-05-31 13:30:00|30.27|30.53|29.71|29.94|89900|29.94
1527859800|2018-06-01 13:30:00|30.07|30.5|29.8|30.37|99400|30.37
1528119000|2018-06-04 13:30:00|30.81|30.9|29.73|30.18|151900|30.18
1528205400|2018-06-05 13:30:00|30.58|30.97|30.34|30.58|143400|30.58
1528291800|2018-06-06 13:30:00|30.46|31.028|30.46|30.82|97600|30.82
1528378200|2018-06-07 13:30:00|30.66|30.71|29.81|29.98|96500|29.98
1528464600|2018-06-08 13:30:00|30.11|30.3|29.41|29.95|185900|29.95
1528723800|2018-06-11 13:30:00|29.98|30.38|29.75|30.21|128300|30.21
1528810200|2018-06-12 13:30:00|30.54|31.09|30.16|30.76|116900|30.76
1528896600|2018-06-13 13:30:00|31.38|31.42|30.33|30.75|152100|30.75
1528983000|2018-06-14 13:30:00|30.99|31.3|30.71|31.14|103000|31.14
1529069400|2018-06-15 13:30:00|30.82|31.03|30.32|30.48|100000|30.48
1529328600|2018-06-18 13:30:00|30.45|30.46|29.42|29.57|130900|29.57
1529415000|2018-06-19 13:30:00|29.27|29.56|28.24|29.48|220400|29.48
1529501400|2018-06-20 13:30:00|29.34|30.9|29.15|30.83|429700|30.83
1529587800|2018-06-21 13:30:00|30.61|30.91|30.46|30.65|252000|30.65
1529674200|2018-06-22 13:30:00|30.85|30.86|29.544|29.68|150700|29.68
1529933400|2018-06-25 13:30:00|29.7|29.8|28.76|29.19|130100|29.19
1530019800|2018-06-26 13:30:00|29.59|29.635|29.07|29.12|54600|29.12
1530106200|2018-06-27 13:30:00|29.15|29.4|28.41|28.46|99900|28.46
1530192600|2018-06-28 13:30:00|29.01|29.05|27.74|27.94|187000|27.94
1530279000|2018-06-29 13:30:00|28.81|28.97|28.01|28.29|115300|28.29
1530538200|2018-07-02 13:30:00|28.27|28.952|28.24|28.39|73100|28.39
1530624600|2018-07-03 13:30:00|28.97|29|28.339|28.6|50100|28.6
1530797400|2018-07-05 13:30:00|28.81|29.05|28.63|28.84|64400|28.84
1530883800|2018-07-06 13:30:00|29.17|29.262|28.6|28.93|101400|28.93
1531143000|2018-07-09 13:30:00|29.26|29.26|28.89|29.09|112300|29.09
1531229400|2018-07-10 13:30:00|29.34|29.42|28.75|28.86|91000|28.86
1531315800|2018-07-11 13:30:00|28.85|28.85|28.15|28.39|132400|28.39
1531402200|2018-07-12 13:30:00|28.65|28.65|28.13|28.33|65700|28.33
1531488600|2018-07-13 13:30:00|29.25|29.3|28.285|28.35|246200|28.35
1531747800|2018-07-16 13:30:00|30.49|30.49|29.23|29.49|284700|29.49
1531834200|2018-07-17 13:30:00|29.66|30.32|29.56|29.99|237600|29.99
1531920600|2018-07-18 13:30:00|30.08|30.69|30.02|30.6|151500|30.6
1532007000|2018-07-19 13:30:00|30.68|30.68|29.99|30.09|129100|30.09
1532093400|2018-07-20 13:30:00|30.22|30.41|29.715|30.04|89400|30.04
1532352600|2018-07-23 13:30:00|29.92|30.38|29.85|30.34|107700|30.34
1532439000|2018-07-24 13:30:00|30.29|30.62|29.6|29.97|106700|29.97
1532525400|2018-07-25 13:30:00|29.83|30.05|29.75|29.99|150100|29.99
1532611800|2018-07-26 13:30:00|29.77|30.33|29.52|30.11|85600|30.11
1532698200|2018-07-27 13:30:00|29.99|30.09|29.27|29.45|116500|29.45
1532957400|2018-07-30 13:30:00|29.65|30.51|29.605|29.86|248800|29.86
1533043800|2018-07-31 13:30:00|30.04|30.11|28.81|28.9|228100|28.9
1533130200|2018-08-01 13:30:00|28.92|29.04|27.581|27.99|132700|27.99
1533216600|2018-08-02 13:30:00|28.33|28.97|28.23|28.91|200200|28.91
1533303000|2018-08-03 13:30:00|28.84|29.757|28.26|28.46|320400|28.46
1533562200|2018-08-06 13:30:00|28.46|28.79|28.21|28.56|92900|28.56
1533648600|2018-08-07 13:30:00|28.75|28.84|28.13|28.18|95500|28.18
1533735000|2018-08-08 13:30:00|28.47|28.59|28|28.03|205500|28.03
1533821400|2018-08-09 13:30:00|28.27|28.71|28.18|28.59|102500|28.59
1533907800|2018-08-10 13:30:00|28.29|28.635|27.97|28.15|121000|28.15
1534167000|2018-08-13 13:30:00|28.28|28.51|27.96|28.36|47700|28.36
1534253400|2018-08-14 13:30:00|28.36|29.05|28.321|28.44|66900|28.44
1534339800|2018-08-15 13:30:00|28.09|28.23|27.71|28.14|74700|28.14
1534426200|2018-08-16 13:30:00|28.05|28.3|27.9|28.08|47300|28.08
1534512600|2018-08-17 13:30:00|27.88|28.68|27.825|28.3|78300|28.3
1534771800|2018-08-20 13:30:00|28.64|29.39|28.64|29.14|173800|29.14
1534858200|2018-08-21 13:30:00|29.17|29.52|28.918|29.27|146200|29.27
1534944600|2018-08-22 13:30:00|29.4|29.55|29.09|29.23|135000|29.23
1535031000|2018-08-23 13:30:00|29.56|29.56|29.11|29.39|64100|29.39
1535117400|2018-08-24 13:30:00|29.74|29.79|29.157|29.32|144500|29.32
1535376600|2018-08-27 13:30:00|29.18|29.88|29.18|29.76|114300|29.76
1535463000|2018-08-28 13:30:00|29.87|29.97|29.45|29.58|104500|29.58
1535549400|2018-08-29 13:30:00|29.14|29.62|29.02|29.52|95600|29.52
1535635800|2018-08-30 13:30:00|29.1|29.7|29|29.24|126400|29.24
1535722200|2018-08-31 13:30:00|29.01|29.642|28.97|29.47|69500|29.47
1536067800|2018-09-04 13:30:00|29.02|29.17|28.72|28.97|67100|28.97
1536154200|2018-09-05 13:30:00|28.66|28.66|27.78|27.86|142600|27.86
1536240600|2018-09-06 13:30:00|27.46|27.62|25.56|26.08|303900|26.08
1536327000|2018-09-07 13:30:00|25.8|26.43|25.78|26.17|152300|26.17
1536586200|2018-09-10 13:30:00|26.14|26.14|25.5|25.99|103900|25.99
1536672600|2018-09-11 13:30:00|26|26.54|25.9|26.44|160400|26.44
1536759000|2018-09-12 13:30:00|26.1|27.28|26|27.15|285400|27.15
1536845400|2018-09-13 13:30:00|27.03|27.7|26.934|27.62|174800|27.62
1536931800|2018-09-14 13:30:00|27.31|27.77|27.2|27.57|170300|27.57
1537191000|2018-09-17 13:30:00|27.77|28.44|27.73|28.16|388800|28.16
1537277400|2018-09-18 13:30:00|28.1|28.67|28.075|28.58|183100|28.58
1537363800|2018-09-19 13:30:00|27.93|28.67|27.9|28.6|179000|28.6
1537450200|2018-09-20 13:30:00|28.6|29.33|28.19|29.15|243900|29.15
1537536600|2018-09-21 13:30:00|29.27|29.4|28.63|28.98|246400|28.98
1537795800|2018-09-24 13:30:00|28.96|29.35|28.86|29.25|155700|29.25
1537882200|2018-09-25 13:30:00|29.26|29.36|29.03|29.13|159000|29.13
1537968600|2018-09-26 13:30:00|28.87|29.04|28.47|28.56|95300|28.56
1538055000|2018-09-27 13:30:00|28.54|28.99|28.49|28.7|35000|28.7
1538141400|2018-09-28 13:30:00|28.2|28.44|28.07|28.22|60500|28.22
1538400600|2018-10-01 13:30:00|28.23|28.23|27.48|27.96|137300|27.96
1538487000|2018-10-02 13:30:00|27.47|27.62|26.86|27.36|206100|27.36
1538573400|2018-10-03 13:30:00|27.66|28.53|27.44|28.41|186400|28.41
1538659800|2018-10-04 13:30:00|28.39|28.55|28.04|28.25|89300|28.25
1538746200|2018-10-05 13:30:00|28.2|28.555|27.95|28.36|75700|28.36
1539005400|2018-10-08 13:30:00|27.58|28.23|27.22|27.5|135700|27.5
1539091800|2018-10-09 13:30:00|27.3|27.534|27.2|27.43|79000|27.43
1539178200|2018-10-10 13:30:00|26.92|27.24|26.44|26.68|212100|26.68
1539264600|2018-10-11 13:30:00|26.94|27.052|25.51|25.94|275500|25.94
1539351000|2018-10-12 13:30:00|26.52|27.6|26.44|27.03|432300|27.03
1539610200|2018-10-15 13:30:00|26.64|27.19|26.45|26.98|159900|26.98
1539696600|2018-10-16 13:30:00|27.99|28.14|27.63|27.82|115900|27.82
1539783000|2018-10-17 13:30:00|27.76|28.24|27.53|27.96|87800|27.96
1539869400|2018-10-18 13:30:00|27.83|27.83|26.62|26.97|174600|26.97
1539955800|2018-10-19 13:30:00|26.95|27.11|26.18|26.2|87100|26.2
1540215000|2018-10-22 13:30:00|26.53|26.6|25.5|26.12|186200|26.12
1540301400|2018-10-23 13:30:00|25.54|26.02|25.27|25.73|126500|25.73
1540387800|2018-10-24 13:30:00|25.5|25.5|24.94|24.94|270900|24.94
1540474200|2018-10-25 13:30:00|24.93|25.17|24.63|24.74|129400|24.74
1540560600|2018-10-26 13:30:00|24.61|24.78|23.93|24.65|80100|24.65
1540819800|2018-10-29 13:30:00|24.91|25.47|24.66|24.94|92000|24.94
1540906200|2018-10-30 13:30:00|24.61|25.325|24.61|25.26|113500|25.26
1540992600|2018-10-31 13:30:00|25.22|25.56|25.082|25.39|114500|25.39
1541079000|2018-11-01 13:30:00|25.57|26.79|25.504|26.63|104900|26.63
1541165400|2018-11-02 13:30:00|26.86|27.15|26.29|26.82|103400|26.82
1541428200|2018-11-05 14:30:00|26.63|27.04|26.25|26.84|85600|26.84
1541514600|2018-11-06 14:30:00|26.6|27.02|26.49|26.72|60200|26.72
1541601000|2018-11-07 14:30:00|26.92|27|26.5|26.85|67300|26.85
1541687400|2018-11-08 14:30:00|26.69|27.15|26.57|27.01|80400|27.01
1541773800|2018-11-09 14:30:00|26.62|27|26.491|26.51|136600|26.51
1542033000|2018-11-12 14:30:00|25.88|26.27|25.64|25.8|113200|25.8
1542119400|2018-11-13 14:30:00|25.54|26.17|25.4|25.74|93200|25.74
1542205800|2018-11-14 14:30:00|25.64|25.86|24.37|24.4|229000|24.4
1542292200|2018-11-15 14:30:00|23.82|23.99|22.36|22.51|414500|22.51
1542378600|2018-11-16 14:30:00|22.06|22.39|21.29|22|429300|22
1542637800|2018-11-19 14:30:00|21.89|21.9|21.37|21.72|291000|21.72
1542724200|2018-11-20 14:30:00|20.95|21.1|20.15|20.21|146500|20.21
1542810600|2018-11-21 14:30:00|20.51|21|20.31|20.7|95400|20.7
1542983400|2018-11-23 14:30:00|20.51|21.23|20.51|21.08|78600|21.08
1543242600|2018-11-26 14:30:00|21.29|21.46|20.99|21.35|158100|21.35
1543329000|2018-11-27 14:30:00|21.15|21.26|20.76|20.95|69900|20.95
1543415400|2018-11-28 14:30:00|21.53|21.9|21.19|21.85|138700|21.85
1543501800|2018-11-29 14:30:00|21.84|22.55|21.84|22.27|93400|22.27
1543588200|2018-11-30 14:30:00|22.05|22.12|21.55|22.02|138200|22.02
1543847400|2018-12-03 14:30:00|22.3|22.66|22.28|22.62|107900|22.62
1543933800|2018-12-04 14:30:00|22.03|22.47|21.46|21.56|208300|21.56
1544106600|2018-12-06 14:30:00|20.74|21.14|20.21|20.63|167100|20.63
1544193000|2018-12-07 14:30:00|20.76|20.91|20.21|20.25|76500|20.25
1544452200|2018-12-10 14:30:00|20.18|20.25|19.26|19.37|111900|19.37
1544538600|2018-12-11 14:30:00|20|20.16|19.5|20.07|104100|20.07
1544625000|2018-12-12 14:30:00|20.58|20.68|20.06|20.13|74500|20.13
1544711400|2018-12-13 14:30:00|20.12|20.18|18.71|18.93|132100|18.93
1544797800|2018-12-14 14:30:00|18.74|19.06|18.6|18.65|71400|18.65
1545057000|2018-12-17 14:30:00|18.53|18.6|17.63|17.71|136900|17.71
1545143400|2018-12-18 14:30:00|18.41|18.44|17.57|17.75|179700|17.75
1545229800|2018-12-19 14:30:00|18.42|18.43|17.07|17.34|174200|17.34
1545316200|2018-12-20 14:30:00|16.86|17.28|16.27|16.36|248200|16.36
1545402600|2018-12-21 14:30:00|16.62|16.68|15.55|15.58|257500|15.58
1545661800|2018-12-24 14:30:00|15.45|15.9|15.44|15.67|136200|15.67
1545834600|2018-12-26 14:30:00|15.65|16.22|15.44|16.15|141000|16.15
1545921000|2018-12-27 14:30:00|16.13|16.55|15.79|16.13|146500|16.13
1546007400|2018-12-28 14:30:00|16.42|16.59|16.06|16.32|149500|16.32
1546266600|2018-12-31 14:30:00|16.52|17.28|16.36|16.65|147000|16.65
1546439400|2019-01-02 14:30:00|16.82|17.18|16.51|17.17|122100|17.17
1546525800|2019-01-03 14:30:00|17.18|17.18|16.58|16.65|105800|16.65
1546612200|2019-01-04 14:30:00|17.08|18.21|17.04|17.93|166100|17.93
1546871400|2019-01-07 14:30:00|18.14|18.8|17.84|18.65|154500|18.65
1546957800|2019-01-08 14:30:00|19.1|19.18|18.52|18.85|112400|18.85
1547044200|2019-01-09 14:30:00|18.72|18.89|18.5|18.58|89700|18.58
1547130600|2019-01-10 14:30:00|18.45|18.78|18.388|18.76|119300|18.76
1547217000|2019-01-11 14:30:00|18.52|18.79|18.17|18.32|121400|18.32
1547476200|2019-01-14 14:30:00|17.69|17.69|16.44|16.5|233600|16.5
1547562600|2019-01-15 14:30:00|16.92|16.96|16.46|16.71|110800|16.71
1547649000|2019-01-16 14:30:00|17.16|17.45|16.97|17.27|220700|17.27
1547735400|2019-01-17 14:30:00|17.13|17.15|16.56|16.77|195200|16.77
1547821800|2019-01-18 14:30:00|16.85|16.95|16.51|16.74|97500|16.74
1548167400|2019-01-22 14:30:00|16.69|16.69|15.791|15.88|222400|15.88
1548253800|2019-01-23 14:30:00|15.98|16.11|15.34|15.69|145500|15.69
1548340200|2019-01-24 14:30:00|15.73|15.82|15.42|15.53|80300|15.53
1548426600|2019-01-25 14:30:00|16.03|16.32|15.9|16.31|151200|16.31
1548685800|2019-01-28 14:30:00|16.19|16.37|15.7|16.26|172100|16.26
1548772200|2019-01-29 14:30:00|16.55|16.8|16.43|16.73|77200|16.73
1548858600|2019-01-30 14:30:00|16.58|16.95|16.38|16.86|163300|16.86
1548945000|2019-01-31 14:30:00|17.28|17.77|17.28|17.67|126700|17.67
1549031400|2019-02-01 14:30:00|18.07|18.15|17.37|17.55|86600|17.55
1549290600|2019-02-04 14:30:00|17.13|17.13|16.72|16.91|69500|16.91
1549377000|2019-02-05 14:30:00|16.86|17.55|16.8|17.44|101300|17.44
1549463400|2019-02-06 14:30:00|17.38|17.99|17.31|17.69|104900|17.69
1549549800|2019-02-07 14:30:00|17.57|17.57|16.97|17.19|94600|17.19
1549636200|2019-02-08 14:30:00|17.05|17.12|16.9|17.04|64400|17.04
1549895400|2019-02-11 14:30:00|17|17.09|16.73|16.93|79700|16.93
1549981800|2019-02-12 14:30:00|17.05|17.24|16.88|17.11|71400|17.11
1550068200|2019-02-13 14:30:00|17.35|17.35|17.02|17.08|59900|17.08
1550154600|2019-02-14 14:30:00|17|17.16|16.98|17.08|48900|17.08
1550241000|2019-02-15 14:30:00|17.15|17.47|16.99|17.45|83900|17.45
1550586600|2019-02-19 14:30:00|17.51|18.07|17.51|17.92|118300|17.92
1550673000|2019-02-20 14:30:00|17.75|17.82|17.13|17.18|102100|17.18
1550759400|2019-02-21 14:30:00|17.19|17.19|16.6|16.84|74000|16.84
1550845800|2019-02-22 14:30:00|17.01|17.37|16.82|17.13|144300|17.13
1551105000|2019-02-25 14:30:00|17.87|18.082|17.29|17.38|165400|17.38
1551191400|2019-02-26 14:30:00|17.39|17.93|17.39|17.7|160000|17.7
1551277800|2019-02-27 14:30:00|17.58|18.06|17.554|17.88|123300|17.88
1551364200|2019-02-28 14:30:00|18.1|18.1|17.41|17.88|101300|17.88
1551450600|2019-03-01 14:30:00|18.1|19.55|18.078|19.54|174300|19.54
1551709800|2019-03-04 14:30:00|19.5|19.83|19.13|19.58|171200|19.58
1551796200|2019-03-05 14:30:00|19.05|19.92|18.82|19.7|172100|19.7
1551882600|2019-03-06 14:30:00|19.45|19.56|18.29|18.62|194900|18.62
1551969000|2019-03-07 14:30:00|18.19|18.294|17.96|18.03|100600|18.03
1552055400|2019-03-08 14:30:00|17.72|18.08|17.41|18.04|128000|18.04
1552311000|2019-03-11 13:30:00|17.72|18.41|17.35|18.36|197400|18.36
1552397400|2019-03-12 13:30:00|17.99|18.9|17.56|18.71|225300|18.71
1552483800|2019-03-13 13:30:00|18.43|19.1|18.35|18.87|169500|18.87
1552570200|2019-03-14 13:30:00|18.94|19.19|18.53|19.02|177800|19.02
1552656600|2019-03-15 13:30:00|18.9|19.48|18.89|19.31|139900|19.31
1552915800|2019-03-18 13:30:00|19.09|19.87|19.09|19.75|172700|19.75
1553002200|2019-03-19 13:30:00|19.66|19.74|19.1|19.34|184900|19.34
1553088600|2019-03-20 13:30:00|19.5|19.55|18.71|19.08|229100|19.08
1553175000|2019-03-21 13:30:00|18.29|18.76|17.93|18.67|334200|18.67
1553261400|2019-03-22 13:30:00|17.95|17.95|17.35|17.41|409100|17.41
1553520600|2019-03-25 13:30:00|17.07|17.83|16.93|17.67|160400|17.67
1553607000|2019-03-26 13:30:00|17.62|18.05|17.62|17.93|138500|17.93
1553693400|2019-03-27 13:30:00|17.86|17.97|17.665|17.79|125800|17.79
1553779800|2019-03-28 13:30:00|17.72|18.28|17.72|18.14|114600|18.14
1553866200|2019-03-29 13:30:00|17.97|18.49|17.97|18.34|86600|18.34
1554125400|2019-04-01 13:30:00|18.39|18.81|18.36|18.57|87600|18.57
1554211800|2019-04-02 13:30:00|18.33|18.83|18.22|18.71|133900|18.71
1554298200|2019-04-03 13:30:00|19.21|19.65|18.96|19.58|181300|19.58
1554384600|2019-04-04 13:30:00|19.45|19.65|19.23|19.54|160100|19.54
1554471000|2019-04-05 13:30:00|19.49|20.08|19.45|19.98|125400|19.98
1554730200|2019-04-08 13:30:00|19.87|20.03|19.66|19.99|87700|19.99
1554816600|2019-04-09 13:30:00|19.64|20|19.47|19.5|142700|19.5
1554903000|2019-04-10 13:30:00|19.54|19.75|19.43|19.66|49800|19.66
1554989400|2019-04-11 13:30:00|19.66|19.7|19.35|19.44|60400|19.44
1555075800|2019-04-12 13:30:00|19.58|19.66|19.42|19.52|80000|19.52
1555335000|2019-04-15 13:30:00|19.44|20.07|19.44|19.87|106300|19.87
1555421400|2019-04-16 13:30:00|19.83|20.06|19.66|20|101000|20
1555507800|2019-04-17 13:30:00|20.24|20.24|19.48|19.88|202700|19.88
1555594200|2019-04-18 13:30:00|19.71|20.15|19.66|20.09|103100|20.09
1555939800|2019-04-22 13:30:00|20.27|20.5|20.14|20.35|95600|20.35
1556026200|2019-04-23 13:30:00|20.32|20.84|20.21|20.6|92200|20.6
1556112600|2019-04-24 13:30:00|20.55|20.55|19.62|19.75|88800|19.75
1556199000|2019-04-25 13:30:00|19.59|19.8|19.44|19.54|47400|19.54
1556285400|2019-04-26 13:30:00|19.76|19.87|19.54|19.79|35200|19.79
1556544600|2019-04-29 13:30:00|19.99|20.32|19.84|20.11|84200|20.11
1556631000|2019-04-30 13:30:00|20.1|20.23|19.71|19.74|80700|19.74
1556717400|2019-05-01 13:30:00|19.81|20.1|19.53|19.6|47900|19.6
1556803800|2019-05-02 13:30:00|19.94|20.13|19.66|19.78|60800|19.78
1556890200|2019-05-03 13:30:00|19.84|20.17|19.66|20|82000|20
1557149400|2019-05-06 13:30:00|19.53|20.4|19.53|20.37|56000|20.37
1557235800|2019-05-07 13:30:00|20.02|20.02|19.43|19.67|46500|19.67
1557322200|2019-05-08 13:30:00|19.8|20.19|19.45|19.71|75900|19.71
1557408600|2019-05-09 13:30:00|19.3|19.31|18.85|18.98|89300|18.98
1557495000|2019-05-10 13:30:00|18.97|19.127|18.61|19|48000|19
1557754200|2019-05-13 13:30:00|18.38|18.535|17.97|18.02|84800|18.02
1557840600|2019-05-14 13:30:00|18.63|19.05|18.35|18.87|88300|18.87
1557927000|2019-05-15 13:30:00|18.81|19.12|18.72|19.07|53500|19.07
1558013400|2019-05-16 13:30:00|19.08|19.3|18.69|18.79|50600|18.79
1558099800|2019-05-17 13:30:00|18.72|18.94|18.6|18.67|48700|18.67
1558359000|2019-05-20 13:30:00|18.7|18.79|18.23|18.29|67400|18.29
1558445400|2019-05-21 13:30:00|18.77|18.77|18.38|18.54|256200|18.54
1558531800|2019-05-22 13:30:00|18.48|18.61|18.22|18.34|139600|18.34
1558618200|2019-05-23 13:30:00|18.02|18.02|16.51|16.86|182300|16.86
1558704600|2019-05-24 13:30:00|16.56|17.31|16.51|17.19|148100|17.19
1559050200|2019-05-28 13:30:00|17.44|17.51|17.08|17.1|68300|17.1
1559136600|2019-05-29 13:30:00|16.51|16.715|16.38|16.54|114900|16.54
1559223000|2019-05-30 13:30:00|16.44|16.62|15.87|16.11|81800|16.11
1559309400|2019-05-31 13:30:00|15.84|16.04|15.77|15.88|43200|15.88
1559568600|2019-06-03 13:30:00|15.78|15.99|15.6|15.83|94700|15.83
1559655000|2019-06-04 13:30:00|15.96|16.14|15.84|16.1|61500|16.1
1559741400|2019-06-05 13:30:00|16.05|16.34|15.85|15.92|60400|15.92
1559827800|2019-06-06 13:30:00|15.7|15.7|14.85|14.98|188500|14.98
1559914200|2019-06-07 13:30:00|15.2|15.61|14.98|15.51|190000|15.51
1560173400|2019-06-10 13:30:00|15.61|15.95|15.47|15.76|82700|15.76
1560259800|2019-06-11 13:30:00|15.66|15.66|15.25|15.34|99300|15.34
1560346200|2019-06-12 13:30:00|15.19|15.35|14.95|15.28|104700|15.28
1560432600|2019-06-13 13:30:00|15.09|15.83|15.08|15.7|150200|15.7
1560519000|2019-06-14 13:30:00|15.2|15.3|14.85|14.89|127700|14.89
1560778200|2019-06-17 13:30:00|13.84|14.7|13.84|14.6|288100|14.6
1560864600|2019-06-18 13:30:00|14.66|15|14.5|14.81|266500|14.81
1560951000|2019-06-19 13:30:00|14.67|15.01|14.52|14.88|100700|14.88
1561037400|2019-06-20 13:30:00|14.89|14.97|14.4|14.62|304600|14.62
1561123800|2019-06-21 13:30:00|14.46|15.23|14.46|15.21|180300|15.21
1561383000|2019-06-24 13:30:00|15.13|15.24|14.81|14.92|81000|14.92
1561469400|2019-06-25 13:30:00|14.7|15.03|14.6|14.86|73800|14.86
1561555800|2019-06-26 13:30:00|14.73|15.1|14.73|15.07|82200|15.07
1561642200|2019-06-27 13:30:00|15.02|15.38|14.949|15.36|85300|15.36
1561728600|2019-06-28 13:30:00|15.28|15.78|15.22|15.6|97900|15.6
1561987800|2019-07-01 13:30:00|15.68|16.16|15.61|16|192900|16
1562074200|2019-07-02 13:30:00|15.77|15.78|15.3|15.59|192200|15.59
1562160600|2019-07-03 13:30:00|15.52|15.79|15.44|15.75|42800|15.75
1562333400|2019-07-05 13:30:00|15.65|16.45|15.65|16.18|176900|16.18
1562592600|2019-07-08 13:30:00|16|16.2|15.75|15.93|211300|15.93
1562679000|2019-07-09 13:30:00|15.88|16.5|15.75|16.4|106600|16.4
1562765400|2019-07-10 13:30:00|16.61|16.95|16.61|16.89|100800|16.89
1562851800|2019-07-11 13:30:00|16.77|16.83|16.27|16.39|111400|16.39
1562938200|2019-07-12 13:30:00|16.92|16.965|16.08|16.18|90200|16.18
1563197400|2019-07-15 13:30:00|16.15|16.15|15.587|15.73|184000|15.73
1563283800|2019-07-16 13:30:00|15.5|15.79|15.5|15.55|72500|15.55
1563370200|2019-07-17 13:30:00|15.45|15.53|15.25|15.26|53100|15.26
1563456600|2019-07-18 13:30:00|15.3|15.41|15.11|15.25|89400|15.25
1563543000|2019-07-19 13:30:00|15.36|15.43|15.23|15.23|52100|15.23
1563802200|2019-07-22 13:30:00|15.46|15.6|15.28|15.58|43000|15.58
1563888600|2019-07-23 13:30:00|15.48|15.55|15.08|15.1|40200|15.1
1563975000|2019-07-24 13:30:00|15.69|15.86|15.475|15.56|155500|15.56
1564061400|2019-07-25 13:30:00|15.44|15.44|14.916|14.95|52800|14.95
1564147800|2019-07-26 13:30:00|15.28|15.62|15.17|15.4|67800|15.4
1564407000|2019-07-29 13:30:00|15.28|15.4|15|15.36|44000|15.36
1564493400|2019-07-30 13:30:00|15|15.24|14.74|15.14|81000|15.14
1564579800|2019-07-31 13:30:00|15.19|15.316|14.51|14.55|80600|14.55
1564666200|2019-08-01 13:30:00|14.88|15.02|14.61|14.74|60300|14.74
1564752600|2019-08-02 13:30:00|14.8|14.8|13.6|13.74|167400|13.74
1565011800|2019-08-05 13:30:00|13.56|13.69|13|13.24|135600|13.24
1565098200|2019-08-06 13:30:00|13.54|13.94|13.1|13.45|183500|13.45
1565184600|2019-08-07 13:30:00|12.63|13.19|12.31|13|201600|13
1565271000|2019-08-08 13:30:00|13.35|14.09|13.23|13.86|150600|13.86
1565357400|2019-08-09 13:30:00|14.12|14.12|13.21|13.35|178400|13.35
1565616600|2019-08-12 13:30:00|13|13.31|12.87|13.22|76000|13.22
1565703000|2019-08-13 13:30:00|13.02|13.59|13.02|13.21|99400|13.21
1565789400|2019-08-14 13:30:00|13|13.04|12.17|12.21|134300|12.21
1565875800|2019-08-15 13:30:00|12.01|12.04|11.7|11.75|141500|11.75
1565962200|2019-08-16 13:30:00|12.02|12.67|12.02|12.29|154200|12.29
1566221400|2019-08-19 13:30:00|12.78|13.09|12.62|12.91|107000|12.91
1566307800|2019-08-20 13:30:00|12.89|12.89|12.32|12.42|188700|12.42
1566394200|2019-08-21 13:30:00|12.91|12.95|12.74|12.77|118200|12.77
1566480600|2019-08-22 13:30:00|12.69|12.85|12.4|12.51|71300|12.51
1566567000|2019-08-23 13:30:00|12.54|12.6|12.05|12.1|97500|12.1
1566826200|2019-08-26 13:30:00|12.4|12.48|12.06|12.14|90800|12.14
1566912600|2019-08-27 13:30:00|12.24|12.3|11.77|11.92|110700|11.92
1566999000|2019-08-28 13:30:00|12.42|12.54|11.93|11.95|211100|11.95
1567085400|2019-08-29 13:30:00|12.05|12.29|12.015|12.26|84700|12.26
1567171800|2019-08-30 13:30:00|12.3|12.37|12|12.18|45300|12.18
1567517400|2019-09-03 13:30:00|11.8|11.89|11.53|11.72|108000|11.72
1567603800|2019-09-04 13:30:00|11.73|12.13|11.73|12.09|90900|12.09
1567690200|2019-09-05 13:30:00|12.3|12.61|12.3|12.52|62700|12.52
1567776600|2019-09-06 13:30:00|12.42|12.62|12.24|12.31|100700|12.31
1568035800|2019-09-09 13:30:00|12.23|12.23|11.75|11.91|99600|11.91
1568122200|2019-09-10 13:30:00|11.97|12.74|11.81|12.56|128700|12.56
1568208600|2019-09-11 13:30:00|12.46|12.66|12.38|12.5|112700|12.5
1568295000|2019-09-12 13:30:00|12.46|12.94|12.38|12.6|130200|12.6
1568381400|2019-09-13 13:30:00|12.61|12.75|12.52|12.67|111400|12.67
1568640600|2019-09-16 13:30:00|12.59|12.8|12.54|12.7|60100|12.7
1568727000|2019-09-17 13:30:00|12.63|12.73|12.5|12.61|61200|12.61
1568813400|2019-09-18 13:30:00|12.51|12.51|12.19|12.28|67900|12.28
1568899800|2019-09-19 13:30:00|12.23|12.23|11.79|11.86|66600|11.86
1568986200|2019-09-20 13:30:00|11.88|12.02|11.53|11.56|102400|11.56
1569245400|2019-09-23 13:30:00|11.41|11.61|11.01|11.18|165300|11.18
1569331800|2019-09-24 13:30:00|11.37|11.37|10.62|10.82|135300|10.82
1569418200|2019-09-25 13:30:00|10.7|10.81|10.46|10.54|106800|10.54
1569504600|2019-09-26 13:30:00|10.67|10.68|10.08|10.15|116600|10.15
1569591000|2019-09-27 13:30:00|10.63|10.68|10.19|10.35|181400|10.35
1569850200|2019-09-30 13:30:00|10.4|10.56|10.19|10.4|598200|10.4
1569936600|2019-10-01 13:30:00|10.67|11.3|10.65|11.13|135500|11.13
1570023000|2019-10-02 13:30:00|10.62|10.76|10.12|10.25|122100|10.25
1570109400|2019-10-03 13:30:00|10.11|10.17|9.92|10.09|78600|10.09
1570195800|2019-10-04 13:30:00|9.95|10.25|9.86|10.2|84500|10.2
1570455000|2019-10-07 13:30:00|10.03|10.41|10.02|10.35|75200|10.35
1570541400|2019-10-08 13:30:00|10.1|10.21|9.97|10.06|115100|10.06
1570627800|2019-10-09 13:30:00|10.05|10.08|9.86|9.88|91400|9.88
1570714200|2019-10-10 13:30:00|9.6|9.96|9.5|9.86|95900|9.86
1570800600|2019-10-11 13:30:00|9.94|10.1|9.81|9.84|108900|9.84
1571059800|2019-10-14 13:30:00|9.71|10.03|9.61|9.73|43300|9.73
1571146200|2019-10-15 13:30:00|9.83|10.34|9.73|10.11|87800|10.11
1571232600|2019-10-16 13:30:00|10.28|10.36|10.13|10.23|69900|10.23
1571319000|2019-10-17 13:30:00|10.29|10.65|10.18|10.55|57800|10.55
1571405400|2019-10-18 13:30:00|10.33|10.34|9.934|10.15|89300|10.15
1571664600|2019-10-21 13:30:00|9.97|10.49|9.9|10.41|108300|10.41
1571751000|2019-10-22 13:30:00|10.25|10.56|10.25|10.44|63800|10.44
1571837400|2019-10-23 13:30:00|10.3|10.57|10.28|10.56|77600|10.56
1571923800|2019-10-24 13:30:00|10.35|10.8|10.3|10.75|94600|10.75
1572010200|2019-10-25 13:30:00|10.52|10.91|10.52|10.86|57100|10.86
1572269400|2019-10-28 13:30:00|10.77|11.46|10.76|11.1|142500|11.1
1572355800|2019-10-29 13:30:00|10.95|11.2|10.95|11.14|93100|11.14
1572442200|2019-10-30 13:30:00|11.43|11.98|11.36|11.98|185900|11.98
1572528600|2019-10-31 13:30:00|11.85|11.97|11.42|11.86|118800|11.86
1572615000|2019-11-01 13:30:00|11.92|12.54|11.91|12.34|87900|12.34
1572877800|2019-11-04 14:30:00|12.32|12.82|12.29|12.52|113300|12.52
1572964200|2019-11-05 14:30:00|12.5|12.56|12.17|12.42|80000|12.42
1573050600|2019-11-06 14:30:00|12.46|12.76|12.25|12.69|88300|12.69
1573137000|2019-11-07 14:30:00|12.5|12.99|12.5|12.77|156300|12.77
1573223400|2019-11-08 14:30:00|12.74|13.11|12.69|13.07|57100|13.07
1573482600|2019-11-11 14:30:00|13.14|13.63|13.01|13.57|90000|13.57
1573569000|2019-11-12 14:30:00|13.35|13.56|13.12|13.28|124700|13.28
1573655400|2019-11-13 14:30:00|13.1|13.4|13.01|13.29|67700|13.29
1573741800|2019-11-14 14:30:00|13.79|13.98|13.56|13.69|227700|13.69
1573828200|2019-11-15 14:30:00|13.45|13.7|13.33|13.53|89000|13.53
1574087400|2019-11-18 14:30:00|13.57|13.7|13.18|13.32|267600|13.32
1574173800|2019-11-19 14:30:00|13.21|13.56|13.123|13.22|76200|13.22
1574260200|2019-11-20 14:30:00|12.99|13.22|12.48|13.08|124600|13.08
1574346600|2019-11-21 14:30:00|13.2|13.5|13.092|13.29|65400|13.29
1574433000|2019-11-22 14:30:00|13.33|13.5|13.153|13.35|26000|13.35
1574692200|2019-11-25 14:30:00|13.5|14.25|13.467|13.96|106000|13.96
1574778600|2019-11-26 14:30:00|13.86|14.14|13.72|14.09|60000|14.09
1574865000|2019-11-27 14:30:00|14.02|14.297|14|14.02|100100|14.02
1575037800|2019-11-29 14:30:00|13.99|14.07|13.77|13.9|41700|13.9
1575297000|2019-12-02 14:30:00|14.06|14.58|13.63|14.33|139600|14.33
1575383400|2019-12-03 14:30:00|14.43|14.74|14.355|14.47|116000|14.47
1575469800|2019-12-04 14:30:00|14.71|14.71|14.35|14.58|75600|14.58
1575556200|2019-12-05 14:30:00|14.74|14.74|14.34|14.56|77300|14.56
1575642600|2019-12-06 14:30:00|14.71|14.86|14.61|14.68|68100|14.68
1575901800|2019-12-09 14:30:00|14.75|14.98|14.66|14.89|76800|14.89
1575988200|2019-12-10 14:30:00|15|15.18|14.886|15.09|120500|15.09
1576074600|2019-12-11 14:30:00|15.33|16.01|15.29|15.75|115200|15.75
1576161000|2019-12-12 14:30:00|15.78|16.34|15.77|15.98|79900|15.98
1576247400|2019-12-13 14:30:00|16.05|16.37|15.9|15.95|103100|15.95
1576506600|2019-12-16 14:30:00|16.02|16.13|15.52|15.64|85500|15.64
1576593000|2019-12-17 14:30:00|15.77|18.84|15.63|18.03|467300|18.03
1576679400|2019-12-18 14:30:00|19.02|19.85|18.53|19.31|601300|19.31
1576765800|2019-12-19 14:30:00|19.59|19.69|18.34|18.46|236400|18.46
1576852200|2019-12-20 14:30:00|18.64|18.72|18.05|18.11|169300|18.11
1577111400|2019-12-23 14:30:00|18.46|19.3|18.2|18.87|183300|18.87
1577197800|2019-12-24 14:30:00|18.99|19.103|18.25|18.35|95200|18.35
1577370600|2019-12-26 14:30:00|18.36|18.56|17.52|18.53|132400|18.53
1577457000|2019-12-27 14:30:00|18.54|18.76|17.88|17.88|149500|17.88
1577716200|2019-12-30 14:30:00|18.32|18.33|16.84|17.27|217100|17.27
1577802600|2019-12-31 14:30:00|17.3|17.491|17.05|17.12|109200|17.12
1577975400|2020-01-02 14:30:00|18|18.204|17.59|17.81|254600|17.81
1578061800|2020-01-03 14:30:00|17.43|17.7|17.15|17.22|97900|17.22
1578321000|2020-01-06 14:30:00|17.26|17.26|16.65|16.75|81800|16.75
1578407400|2020-01-07 14:30:00|16.95|17.222|16.67|17.1|87100|17.1
1578493800|2020-01-08 14:30:00|17.04|17.155|16.72|16.97|43800|16.97
1578580200|2020-01-09 14:30:00|17.57|17.63|17.03|17.32|72700|17.32
1578666600|2020-01-10 14:30:00|17.67|18.72|17.52|18.3|165000|18.3
1578925800|2020-01-13 14:30:00|18.32|18.32|17.582|17.96|104200|17.96
1579012200|2020-01-14 14:30:00|17.78|18.44|17.72|18.38|123200|18.38
1579098600|2020-01-15 14:30:00|18.35|18.8|18.312|18.5|128300|18.5
1579185000|2020-01-16 14:30:00|18.37|18.68|18.2|18.45|166900|18.45
1579271400|2020-01-17 14:30:00|18.64|18.67|18.09|18.24|243000|18.24
1579617000|2020-01-21 14:30:00|18.5|18.673|17.842|18.02|408200|18.02
1579703400|2020-01-22 14:30:00|18.11|18.11|17.5|17.53|112900|17.53
1579789800|2020-01-23 14:30:00|17.33|17.33|16.58|16.59|114400|16.59
1579876200|2020-01-24 14:30:00|17.09|17.125|16.33|16.39|129900|16.39
1580135400|2020-01-27 14:30:00|16.11|16.5|15.78|16.48|140500|16.48
1580221800|2020-01-28 14:30:00|16.7|16.87|16.19|16.5|86600|16.5
1580308200|2020-01-29 14:30:00|16.62|16.62|15.957|16.02|51400|16.02
1580394600|2020-01-30 14:30:00|15.93|16.04|15.59|15.66|74700|15.66
1580481000|2020-01-31 14:30:00|15.8|15.91|15.26|15.47|68600|15.47
1580740200|2020-02-03 14:30:00|15.48|16.02|15.48|15.93|96500|15.93
1580826600|2020-02-04 14:30:00|16.1|16.575|16.01|16.56|61500|16.56
1580913000|2020-02-05 14:30:00|16.63|17.2|16.43|16.9|82800|16.9
1580999400|2020-02-06 14:30:00|16.98|17.15|16.62|17.1|54300|17.1
1581085800|2020-02-07 14:30:00|16.64|17.13|16.55|17.11|124700|17.11
1581345000|2020-02-10 14:30:00|16.81|17.77|16.75|17.66|103200|17.66
1581431400|2020-02-11 14:30:00|17.66|17.99|17.44|17.71|86500|17.71
1581517800|2020-02-12 14:30:00|17.86|18.48|17.8|18.33|152900|18.33
1581604200|2020-02-13 14:30:00|17.91|18.1|17.4|17.46|111500|17.46
1581690600|2020-02-14 14:30:00|17.71|17.83|17.38|17.47|51600|17.47
1582036200|2020-02-18 14:30:00|17.15|17.15|16.9|17.03|48100|17.03
1582122600|2020-02-19 14:30:00|17.47|19.15|17.41|18.59|243600|18.59
1582209000|2020-02-20 14:30:00|18.59|18.83|18.44|18.77|100400|18.77
1582295400|2020-02-21 14:30:00|18.57|18.91|18.18|18.82|179300|18.82
1582554600|2020-02-24 14:30:00|17.48|17.56|16.6|17.03|152800|17.03
1582641000|2020-02-25 14:30:00|17.15|17.29|16.25|16.34|74500|16.34
1582727400|2020-02-26 14:30:00|16.76|16.82|16.26|16.74|123500|16.74
1582813800|2020-02-27 14:30:00|15.84|16.52|15.38|15.84|155200|15.84
1582900200|2020-02-28 14:30:00|15.04|15.721|14.9|15.62|180700|15.62
1583159400|2020-03-02 14:30:00|15.74|16.09|15.21|15.84|101600|15.84
1583245800|2020-03-03 14:30:00|16.22|16.31|15.29|15.69|71100|15.69
1583332200|2020-03-04 14:30:00|16.06|16.49|15.8|16.01|97000|16.01
1583418600|2020-03-05 14:30:00|15.27|15.8|14.7|15.74|142900|15.74
1583505000|2020-03-06 14:30:00|14.67|14.886|14.1|14.64|295700|14.64
1583760600|2020-03-09 13:30:00|12.6|13.12|12.11|12.11|186900|12.11
1583847000|2020-03-10 13:30:00|13.04|13.04|11.9|12.42|113100|12.42
1583933400|2020-03-11 13:30:00|11.99|12.1|11.26|11.43|85000|11.43
1584019800|2020-03-12 13:30:00|10.43|10.52|9.63|9.95|206500|9.95
1584106200|2020-03-13 13:30:00|10.53|10.55|9.38|10.27|139100|10.27
1584365400|2020-03-16 13:30:00|8.25|10.24|7.7|8.49|346700|8.49
1584451800|2020-03-17 13:30:00|8.71|9.62|8.6|9.09|394200|9.09
1584538200|2020-03-18 13:30:00|8.4|8.71|7.32|8.39|204400|8.39
1584624600|2020-03-19 13:30:00|8.4|8.71|8|8.22|120300|8.22
1584711000|2020-03-20 13:30:00|8.38|8.38|7.9|7.94|151200|7.94
1584970200|2020-03-23 13:30:00|7.9|8.17|7.55|7.81|174900|7.81
1585056600|2020-03-24 13:30:00|8.08|8.16|7.8|7.91|246300|7.91
1585143000|2020-03-25 13:30:00|8.25|9.33|8.25|8.64|175700|8.64
1585229400|2020-03-26 13:30:00|8.61|8.96|8.307|8.72|95900|8.72
1585315800|2020-03-27 13:30:00|8.5|9|8.18|8.6|99200|8.6
1585575000|2020-03-30 13:30:00|8.66|9.15|8.66|9.05|68500|9.05
1585661400|2020-03-31 13:30:00|9.21|9.49|9.02|9.2|95300|9.2
1585747800|2020-04-01 13:30:00|8.79|8.98|8.5|8.61|34100|8.61
1585834200|2020-04-02 13:30:00|8.31|8.88|8.21|8.21|143600|8.21
1585920600|2020-04-03 13:30:00|8.35|8.71|8.14|8.33|67900|8.33
1586179800|2020-04-06 13:30:00|8.56|8.99|8.5|8.85|156800|8.85
1586266200|2020-04-07 13:30:00|9|10.07|8.75|9.09|179400|9.09
1586352600|2020-04-08 13:30:00|9.41|9.75|9.27|9.46|55500|9.46
1586439000|2020-04-09 13:30:00|9.37|9.94|9.15|9.7|126000|9.7
1586784600|2020-04-13 13:30:00|9.9|11.12|9.6|10.48|78200|10.48
1586871000|2020-04-14 13:30:00|10.31|12.24|10|11.84|254000|11.84
1586957400|2020-04-15 13:30:00|10.88|11.4|10.65|10.89|248200|10.89
1587043800|2020-04-16 13:30:00|10.65|11.59|10.45|11.5|186600|11.5
1587130200|2020-04-17 13:30:00|11.86|12.85|11.75|12.85|284600|12.85
1587389400|2020-04-20 13:30:00|12.8|13.98|12.48|13.55|370200|13.55
1587475800|2020-04-21 13:30:00|13.59|13.59|11.67|12.75|248800|12.75
1587562200|2020-04-22 13:30:00|13.13|13.36|12.63|13|175000|13
1587648600|2020-04-23 13:30:00|12.73|13.51|12.51|12.66|158900|12.66
1587735000|2020-04-24 13:30:00|12.725|12.83|11.82|12.06|111700|12.06
1587994200|2020-04-27 13:30:00|12.4|13.47|12.15|13.14|244900|13.14
1588080600|2020-04-28 13:30:00|13.4|13.49|12.93|13.22|138200|13.22
1588167000|2020-04-29 13:30:00|13.4|14.4|13.34|14.23|140700|14.23
1588253400|2020-04-30 13:30:00|13.85|13.87|12.85|13.05|114600|13.05
1588339800|2020-05-01 13:30:00|12.97|13.02|11.88|12.06|88100|12.06
1588599000|2020-05-04 13:30:00|13.08|13.98|13.08|13.81|77900|13.81
1588685400|2020-05-05 13:30:00|14.29|14.48|13.93|14.2|63600|14.2
1588771800|2020-05-06 13:30:00|14.07|14.45|13.48|14.45|80800|14.45
1588858200|2020-05-07 13:30:00|14.11|15.1|13.69|14.58|73200|14.58
1588944600|2020-05-08 13:30:00|14.44|15.35|14.44|15.08|85800|15.08
1589203800|2020-05-11 13:30:00|14.92|16.02|14.92|15.22|117800|15.22
1589290200|2020-05-12 13:30:00|15.13|15.8|14.92|14.99|159600|14.99
1589376600|2020-05-13 13:30:00|14.73|14.94|13.17|13.7|157600|13.7
1589463000|2020-05-14 13:30:00|15.51|18.24|14.82|17.41|558500|17.41
1589549400|2020-05-15 13:30:00|18.02|20.24|17.83|19.32|369800|19.32
1589808600|2020-05-18 13:30:00|19.65|20.13|19.35|19.42|236100|19.42
1589895000|2020-05-19 13:30:00|17.83|19.995|17.655|19.19|413300|19.19
1589981400|2020-05-20 13:30:00|18.56|20.24|18.46|19.55|260300|19.55
1590067800|2020-05-21 13:30:00|19.56|21.72|19.27|20.88|309900|20.88
1590154200|2020-05-22 13:30:00|20.75|21.97|20.54|21.02|277500|21.02
1590499800|2020-05-26 13:30:00|20.59|20.88|19.27|19.38|286900|19.38
1590586200|2020-05-27 13:30:00|18.88|19.52|18.4|18.87|253000|18.87
1590672600|2020-05-28 13:30:00|18.81|19.51|18.05|18.1|306100|18.1
1590759000|2020-05-29 13:30:00|18.34|19|17.95|18.47|261400|18.47
1591018200|2020-06-01 13:30:00|18.04|19.02|17.885|18.69|282300|18.69
1591104600|2020-06-02 13:30:00|19.02|19.51|18.906|19.04|170700|19.04
1591191000|2020-06-03 13:30:00|18.75|19|17.69|17.73|358500|17.73
1591277400|2020-06-04 13:30:00|17.81|18.36|16.94|17.03|253000|17.03
1591363800|2020-06-05 13:30:00|17.8|17.8|16.27|16.37|311700|16.37
1591623000|2020-06-08 13:30:00|16.93|17.34|16.74|16.95|191100|16.95
1591709400|2020-06-09 13:30:00|16.72|17.565|16.59|16.92|251900|16.92
1591795800|2020-06-10 13:30:00|17.33|17.47|16.81|16.9|259300|16.9
1591882200|2020-06-11 13:30:00|16.55|16.71|15.78|15.78|356400|15.78
1591968600|2020-06-12 13:30:00|16.12|16.53|15.66|16.01|284400|16.01
1592227800|2020-06-15 13:30:00|15.88|16.55|15.62|16.34|246000|16.34
1592314200|2020-06-16 13:30:00|16.88|16.88|16.06|16.44|175400|16.44
1592400600|2020-06-17 13:30:00|16.54|16.725|16.2|16.32|106100|16.32
1592487000|2020-06-18 13:30:00|16|16.23|15.72|15.73|271900|15.73
1592573400|2020-06-19 13:30:00|16.1|17.65|15.96|17.44|376300|17.44
1592832600|2020-06-22 13:30:00|17.79|18.55|17.25|18.51|391900|18.51
1592919000|2020-06-23 13:30:00|18.45|19.6|18.45|18.81|361000|18.81
1593005400|2020-06-24 13:30:00|18.18|18.72|18|18.29|179500|18.29
1593091800|2020-06-25 13:30:00|18.3|18.8|18.06|18.54|113200|18.54
1593178200|2020-06-26 13:30:00|18.3|18.85|17.94|18.1|129100|18.1
1593437400|2020-06-29 13:30:00|18.1|18.277|17.72|17.94|102300|17.94
1593523800|2020-06-30 13:30:00|17.69|18.18|17.56|17.8|115500|17.8
1593610200|2020-07-01 13:30:00|17.59|18.37|17.575|18.06|126500|18.06
1593696600|2020-07-02 13:30:00|18.88|18.99|18.42|18.65|136300|18.65
1594042200|2020-07-06 13:30:00|18.85|19.27|18.66|19.05|165400|19.05
1594128600|2020-07-07 13:30:00|16.15|16.42|15.74|16.32|433600|16.32
1594215000|2020-07-08 13:30:00|17.25|17.934|16.911|17.65|222300|17.65
1594301400|2020-07-09 13:30:00|17.62|17.72|16.87|17.39|190400|17.39
1594387800|2020-07-10 13:30:00|17.53|17.58|16.81|16.92|110200|16.92
1594647000|2020-07-13 13:30:00|17.11|17.41|16.45|16.52|157100|16.52
1594733400|2020-07-14 13:30:00|16.4|16.65|16.25|16.55|193300|16.55
1594819800|2020-07-15 13:30:00|17.35|17.91|16.86|17.77|252800|17.77
1594906200|2020-07-16 13:30:00|17.3|17.39|16.78|16.81|173400|16.81
1594992600|2020-07-17 13:30:00|17.31|17.44|17.01|17.07|141000|17.07