1434720600|2015-06-19 13:30:00|66.33|67.94|54.51|54.57|892900|54.57
1434979800|2015-06-22 13:30:00|59.79|59.79|55.74|56.64|184500|56.64
1435066200|2015-06-23 13:30:00|56.15|57.39|55|56.46|72400|56.46
1435152600|2015-06-24 13:30:00|54.59|55.56|53.35|54.11|67100|54.11
1435239000|2015-06-25 13:30:00|55.66|55.66|52.51|53.4|66300|53.4
1435325400|2015-06-26 13:30:00|53.17|53.55|52.45|52.72|44200|52.72
1435584600|2015-06-29 13:30:00|51.77|51.77|49.73|50.36|52600|50.36
1435671000|2015-06-30 13:30:00|53.76|53.93|51.44|52.02|126600|52.02
1435757400|2015-07-01 13:30:00|53.79|54.17|50.82|52.02|177800|52.02
1435843800|2015-07-02 13:30:00|51.45|51.56|49.57|50.2|55700|50.2
1436189400|2015-07-06 13:30:00|49.73|50.4|47.52|49.4|12800|49.4
1436275800|2015-07-07 13:30:00|49.13|51|48.094|50.99|9000|50.99
1436362200|2015-07-08 13:30:00|49.99|49.99|48|49.58|4600|49.58
1436448600|2015-07-09 13:30:00|49.3|50.03|48.07|49.23|4900|49.23
1436535000|2015-07-10 13:30:00|53.4|53.4|50.14|52.42|67800|52.42
1436794200|2015-07-13 13:30:00|55.3|55.3|53.426|54.71|42900|54.71
1436880600|2015-07-14 13:30:00|59.98|60.91|59.79|60.81|64300|60.81
1436967000|2015-07-15 13:30:00|62|62|59.35|60.56|18600|60.56
1437053400|2015-07-16 13:30:00|61|61.86|60.56|61.27|31100|61.27
1437139800|2015-07-17 13:30:00|60.87|61.33|60.52|61|31500|61
1437399000|2015-07-20 13:30:00|60.51|60.9|59.5|59.5|5100|59.5
1437485400|2015-07-21 13:30:00|61|61.32|60.43|60.44|4000|60.44
1437571800|2015-07-22 13:30:00|59.35|60.44|59.19|59.25|13700|59.25
1437658200|2015-07-23 13:30:00|59.21|59.21|57.95|58.15|56500|58.15
1437744600|2015-07-24 13:30:00|59.59|59.79|58.36|58.67|6700|58.67
1438003800|2015-07-27 13:30:00|57.68|57.68|56.74|56.74|1800|56.74
1438090200|2015-07-28 13:30:00|56.66|57.04|56.3|56.84|4000|56.84
1438176600|2015-07-29 13:30:00|57.39|57.54|57.09|57.09|1100|57.09
1438263000|2015-07-30 13:30:00|56.12|56.12|55.62|55.62|1200|55.62
1438349400|2015-07-31 13:30:00|55.86|55.96|55.3|55.33|15000|55.33
1438608600|2015-08-03 13:30:00|56.07|56.78|54.81|54.81|13300|54.81
1438695000|2015-08-04 13:30:00|55.95|56.055|54.97|55.91|4200|55.91
1438781400|2015-08-05 13:30:00|55.19|55.89|54.316|55.06|11000|55.06
1438867800|2015-08-06 13:30:00|56.62|56.92|55.69|56.8|12300|56.8
1438954200|2015-08-07 13:30:00|54.87|56.28|54.87|55.46|6500|55.46
1439213400|2015-08-10 13:30:00|55.65|57.96|55.01|56.37|5100|56.37
1439299800|2015-08-11 13:30:00|55.4|56.19|54.2|54.22|8500|54.22
1439386200|2015-08-12 13:30:00|56.744|56.744|54.82|55.56|4700|55.56
1439472600|2015-08-13 13:30:00|54.17|54.17|53.33|53.33|5100|53.33
1439559000|2015-08-14 13:30:00|53.37|55.26|53.37|55.26|1200|55.26
1439818200|2015-08-17 13:30:00|54.95|55.11|54.95|55.11|300|55.11
1439904600|2015-08-18 13:30:00|55.27|55.27|55.27|55.27|300|55.27
1439991000|2015-08-19 13:30:00|55.28|56.126|54.7|56|6600|56
1440077400|2015-08-20 13:30:00|54.92|54.92|53.29|53.29|2300|53.29
1440163800|2015-08-21 13:30:00|52.01|54.31|50.35|50.35|5900|50.35
1440423000|2015-08-24 13:30:00|49.24|49.24|44.96|47.56|3500|47.56
1440509400|2015-08-25 13:30:00|50.05|51.44|50.05|51.339|2700|51.339
1440595800|2015-08-26 13:30:00|53.07|53.071|50.5|50.57|3200|50.57
1440682200|2015-08-27 13:30:00|50.76|50.76|49.01|49.01|4000|49.01
1440768600|2015-08-28 13:30:00|49.01|49.01|49.01|49.01|0|49.01
1441027800|2015-08-31 13:30:00|48.79|48.79|48.79|48.79|300|48.79
1441114200|2015-09-01 13:30:00|49.07|49.07|46.53|46.53|2000|46.53
1441200600|2015-09-02 13:30:00|48|49.77|48|49.77|5800|49.77
1441287000|2015-09-03 13:30:00|49.77|49.77|49.77|49.77|0|49.77
1441373400|2015-09-04 13:30:00|47.01|49.79|47.01|47.501|400|47.501
1441719000|2015-09-08 13:30:00|45|45.77|44|44.25|3500|44.25
1441805400|2015-09-09 13:30:00|44.25|47.7|44.14|45|1200|45
1441891800|2015-09-10 13:30:00|43.5|43.5|42.8|42.95|1300|42.95
1441978200|2015-09-11 13:30:00|42.83|43.88|42.25|42.26|4100|42.26
1442237400|2015-09-14 13:30:00|43.45|44.48|43.45|44.48|1700|44.48
1442323800|2015-09-15 13:30:00|45.34|45.37|42.55|45.3|3200|45.3
1442410200|2015-09-16 13:30:00|47.99|47.99|46|46.25|900|46.25
1442496600|2015-09-17 13:30:00|45.71|46.25|45.71|46.25|2200|46.25
1442583000|2015-09-18 13:30:00|45.23|45.65|44.05|44.05|2300|44.05
1442842200|2015-09-21 13:30:00|46.11|46.47|46.11|46.37|1600|46.37
1442928600|2015-09-22 13:30:00|44.05|44.09|44.05|44.05|1100|44.05
1443015000|2015-09-23 13:30:00|43.54|43.54|43|43|500|43
1443101400|2015-09-24 13:30:00|42.75|45|42.75|44.6|2100|44.6
1443187800|2015-09-25 13:30:00|42.54|44.98|41.97|42.3|7800|42.3
1443447000|2015-09-28 13:30:00|41.5|42.9|40.21|42.9|5500|42.9
1443533400|2015-09-29 13:30:00|39.75|41.35|37|41.35|9000|41.35
1443619800|2015-09-30 13:30:00|41.14|44|39.06|41.85|47600|41.85
1443706200|2015-10-01 13:30:00|41.84|41.84|40|40.68|3300|40.68
1443792600|2015-10-02 13:30:00|42.9|43.8|42|43.8|1200|43.8
1444051800|2015-10-05 13:30:00|40.15|43.53|39.89|41.5|16300|41.5
1444138200|2015-10-06 13:30:00|40.11|42|39.25|39.25|7200|39.25
1444224600|2015-10-07 13:30:00|39.11|39.11|38.01|38.01|2600|38.01
1444311000|2015-10-08 13:30:00|37.74|37.88|37.11|37.85|5900|37.85
1444397400|2015-10-09 13:30:00|37.55|38|37.55|38|1400|38
1444656600|2015-10-12 13:30:00|38|38|38|38|0|38
1444743000|2015-10-13 13:30:00|37.55|37.55|35.01|37|4500|37
1444829400|2015-10-14 13:30:00|37|37.2|35.9|36|3100|36
1444915800|2015-10-15 13:30:00|35.25|36.95|35.02|36.15|3100|36.15
1445002200|2015-10-16 13:30:00|37.9|37.9|35.5|36|22500|36
1445261400|2015-10-19 13:30:00|36.665|36.665|36.01|36.01|9400|36.01
1445347800|2015-10-20 13:30:00|36.68|36.68|36.07|36.2|5200|36.2
1445434200|2015-10-21 13:30:00|35.816|35.816|35.26|35.26|3800|35.26
1445520600|2015-10-22 13:30:00|35|35|33.84|34|7300|34
1445607000|2015-10-23 13:30:00|40.05|41.24|39.41|39.91|43200|39.91
1445866200|2015-10-26 13:30:00|42.95|44.5|40.7|40.85|43700|40.85
1445952600|2015-10-27 13:30:00|41.08|41.08|40.67|40.78|7200|40.78
1446039000|2015-10-28 13:30:00|40.15|40.15|38.91|38.91|9600|38.91
1446125400|2015-10-29 13:30:00|39.09|39.09|38.43|38.43|5800|38.43
1446211800|2015-10-30 13:30:00|38.4|39.17|37.34|37.34|1200|37.34
1446474600|2015-11-02 14:30:00|39.49|40.46|39.43|40.46|3500|40.46
1446561000|2015-11-03 14:30:00|41.52|42.01|41.52|42|1700|42
1446647400|2015-11-04 14:30:00|45.81|45.81|44.58|45.1|8500|45.1
1446733800|2015-11-05 14:30:00|44.99|45.88|44.4|44.91|4400|44.91
1446820200|2015-11-06 14:30:00|48.4|54.16|47.7|49.35|10100|49.35
1447079400|2015-11-09 14:30:00|46.51|46.51|45.41|46.31|2000|46.31
1447165800|2015-11-10 14:30:00|48.01|48.19|47.86|48.19|7300|48.19
1447252200|2015-11-11 14:30:00|48.19|48.32|46.277|46.277|900|46.277
1447338600|2015-11-12 14:30:00|46.52|46.52|46.52|46.52|200|46.52
1447425000|2015-11-13 14:30:00|46.39|46.39|43.7|44.3|9100|44.3
1447684200|2015-11-16 14:30:00|42.42|44.2|41.5|41.75|15400|41.75
1447770600|2015-11-17 14:30:00|46|46|42.55|44.97|39000|44.97
1447857000|2015-11-18 14:30:00|44.15|44.8|43.065|43.3|18300|43.3
1447943400|2015-11-19 14:30:00|43.65|43.65|42.3|42.7|20500|42.7
1448029800|2015-11-20 14:30:00|43.5|44.49|42.5|44.25|21000|44.25
1448289000|2015-11-23 14:30:00|42.96|47.26|42.3|43.27|16600|43.27
1448375400|2015-11-24 14:30:00|42.99|43.46|42.31|43.128|12400|43.128
1448461800|2015-11-25 14:30:00|42.09|42.09|42.09|42.09|400|42.09
1448634600|2015-11-27 14:30:00|43.97|46.43|43.97|46.05|4200|46.05
1448893800|2015-11-30 14:30:00|47.5|47.741|46.46|47.29|4500|47.29
1448980200|2015-12-01 14:30:00|46.81|47.644|46.61|47.644|2800|47.644
1449066600|2015-12-02 14:30:00|47.01|47.01|45.87|46.77|6200|46.77
1449153000|2015-12-03 14:30:00|47.38|47.9|46.64|46.64|20600|46.64
1449239400|2015-12-04 14:30:00|47.22|47.56|45.7|46.591|59800|46.591
1449498600|2015-12-07 14:30:00|46.87|46.89|45.9|46.5|12600|46.5
1449585000|2015-12-08 14:30:00|46.01|46.49|45.06|46.49|36400|46.49
1449671400|2015-12-09 14:30:00|46.39|47.3|46.199|46.5|16000|46.5
1449757800|2015-12-10 14:30:00|48.8|49.48|47.955|49.45|6900|49.45
1449844200|2015-12-11 14:30:00|49.02|49.54|48|48.464|8400|48.464
1450103400|2015-12-14 14:30:00|50|50|48.117|49.59|8200|49.59
1450189800|2015-12-15 14:30:00|48.96|51.7|47.87|51.4|23000|51.4
1450276200|2015-12-16 14:30:00|51.5|51.5|49.01|49.75|8800|49.75
1450362600|2015-12-17 14:30:00|51.26|51.26|48.87|49.49|3300|49.49
1450449000|2015-12-18 14:30:00|49.89|50.71|49.45|50.4|6100|50.4
1450708200|2015-12-21 14:30:00|52.08|52.1|49.729|49.745|6000|49.745
1450794600|2015-12-22 14:30:00|49.1|49.38|48.85|48.85|2000|48.85
1450881000|2015-12-23 14:30:00|49.01|50|48.54|48.59|5600|48.59
1450967400|2015-12-24 14:30:00|51.8|51.8|50.01|50.23|13300|50.23
1451313000|2015-12-28 14:30:00|50.31|51.799|50.31|50.815|3700|50.815
1451399400|2015-12-29 14:30:00|51.48|53.64|50.421|52.19|11900|52.19
1451485800|2015-12-30 14:30:00|52.89|53.32|52.26|52.26|1300|52.26
1451572200|2015-12-31 14:30:00|54.8|54.9|54.58|54.59|2500|54.59
1451917800|2016-01-04 14:30:00|55.1|55.1|50.77|51.99|6800|51.99
1452004200|2016-01-05 14:30:00|52.35|52.35|49.24|49.91|17700|49.91
1452090600|2016-01-06 14:30:00|49.45|51|49.31|49.659|10200|49.659
1452177000|2016-01-07 14:30:00|46.857|48.934|46.857|48.25|7600|48.25
1452263400|2016-01-08 14:30:00|48.94|48.94|46.95|47.37|6800|47.37
1452522600|2016-01-11 14:30:00|47|47|42.18|43.56|19200|43.56
1452609000|2016-01-12 14:30:00|43.64|46.5|40.45|41.69|30100|41.69
1452695400|2016-01-13 14:30:00|42.58|42.58|39.51|39.51|13600|39.51
1452781800|2016-01-14 14:30:00|39.49|39.5|38.326|39.39|5600|39.39
1452868200|2016-01-15 14:30:00|37.4|37.78|34.3|34.3|12500|34.3
1453213800|2016-01-19 14:30:00|34.88|36.95|34.65|34.99|9300|34.99
1453300200|2016-01-20 14:30:00|33.96|33.96|32|33.5|7700|33.5
1453386600|2016-01-21 14:30:00|34.42|34.88|33.01|34.69|4700|34.69
1453473000|2016-01-22 14:30:00|37.99|37.99|36.42|36.99|6500|36.99
1453732200|2016-01-25 14:30:00|38.05|38.05|37.02|37.02|1000|37.02
1453818600|2016-01-26 14:30:00|37.02|37.02|37.02|37.02|0|37.02
1453905000|2016-01-27 14:30:00|37.42|37.95|36.44|36.44|1700|36.44
1453991400|2016-01-28 14:30:00|35.94|36.8|33.51|35.5|27500|35.5
1454077800|2016-01-29 14:30:00|37.87|37.87|35.11|35.11|7200|35.11
1454337000|2016-02-01 14:30:00|36|37|34.67|35.27|15400|35.27
1454423400|2016-02-02 14:30:00|34.7|35.2|34.1|34.45|10400|34.45
1454509800|2016-02-03 14:30:00|34.5|34.5|34.01|34.45|6600|34.45
1454596200|2016-02-04 14:30:00|37.99|37.99|34.98|34.98|600|34.98
1454682600|2016-02-05 14:30:00|35.94|39|35.94|38.8|2100|38.8
1454941800|2016-02-08 14:30:00|38.5|38.5|35.97|36.448|2500|36.448
1455028200|2016-02-09 14:30:00|34.73|37.3|34.73|36.5|6900|36.5
1455114600|2016-02-10 14:30:00|36.19|36.19|34.5|34.5|4800|34.5
1455201000|2016-02-11 14:30:00|35|35.01|33.03|33.46|3100|33.46
1455287400|2016-02-12 14:30:00|34.04|35.09|32.81|34.01|8600|34.01
1455633000|2016-02-16 14:30:00|34.5|35.532|34.5|35.532|4200|35.532
1455719400|2016-02-17 14:30:00|36|37.11|35.06|36.64|4700|36.64
1455805800|2016-02-18 14:30:00|37.44|39.1|35.47|38.06|8800|38.06
1455892200|2016-02-19 14:30:00|37.48|37.48|36.92|36.92|1400|36.92
1456151400|2016-02-22 14:30:00|36.92|38.2|36.92|38.05|1900|38.05
1456237800|2016-02-23 14:30:00|37.83|39.97|37.83|38.06|600|38.06
1456324200|2016-02-24 14:30:00|36.01|39.8|36.01|38.76|2000|38.76
1456410600|2016-02-25 14:30:00|37.92|39.8|37.47|38.6|1100|38.6
1456497000|2016-02-26 14:30:00|38.61|39.88|38.6|38.88|600|38.88
1456756200|2016-02-29 14:30:00|40|41.14|39.99|41.1|1800|41.1
1456842600|2016-03-01 14:30:00|43.9|43.98|43.46|43.98|3200|43.98
1456929000|2016-03-02 14:30:00|47.68|47.68|43.94|43.94|600|43.94
1457015400|2016-03-03 14:30:00|43.95|43.95|42.49|43.18|2400|43.18
1457101800|2016-03-04 14:30:00|43.51|43.824|42.23|43.27|5300|43.27
1457361000|2016-03-07 14:30:00|44.68|45.19|42.5|44.73|8700|44.73
1457447400|2016-03-08 14:30:00|43.79|43.79|43.79|43.79|400|43.79
1457533800|2016-03-09 14:30:00|43.75|44.03|42.93|42.93|2800|42.93
1457620200|2016-03-10 14:30:00|43.79|45.08|42.48|42.48|2400|42.48
1457706600|2016-03-11 14:30:00|43.65|43.7|43.12|43.41|2100|43.41
1457962200|2016-03-14 13:30:00|43.78|47.55|43.78|47.31|7100|47.31
1458048600|2016-03-15 13:30:00|45.33|46.66|45.25|45.5|9500|45.5
1458135000|2016-03-16 13:30:00|45.57|45.57|45.57|45.57|900|45.57
1458221400|2016-03-17 13:30:00|44.95|44.95|44.39|44.7|3200|44.7
1458307800|2016-03-18 13:30:00|46.85|47.63|45.824|47.63|3200|47.63
1458567000|2016-03-21 13:30:00|48.8|49.46|48.3|48.3|5400|48.3
1458653400|2016-03-22 13:30:00|47.43|50|46.84|47.83|6900|47.83
1458739800|2016-03-23 13:30:00|47.97|48.58|46.85|46.97|2000|46.97
1458826200|2016-03-24 13:30:00|45|45|45|45|400|45
1459171800|2016-03-28 13:30:00|44|44|42.01|42.31|1400|42.31
1459258200|2016-03-29 13:30:00|45.64|45.64|41.79|43.16|4000|43.16
1459344600|2016-03-30 13:30:00|43.94|45.99|43.94|45.49|5000|45.49
1459431000|2016-03-31 13:30:00|45.08|47.8|44.16|44.16|6000|44.16
1459517400|2016-04-01 13:30:00|42.5|47.98|42.5|45.25|2400|45.25
1459776600|2016-04-04 13:30:00|44.64|45.51|42.62|45.51|19100|45.51
1459863000|2016-04-05 13:30:00|45.56|45.56|44|44.5|2600|44.5
1459949400|2016-04-06 13:30:00|48|48|44.42|44.52|2500|44.52
1460035800|2016-04-07 13:30:00|45.63|46.97|45.21|46.63|6700|46.63
1460122200|2016-04-08 13:30:00|46.5|46.5|46.3|46.3|700|46.3
1460381400|2016-04-11 13:30:00|48|48|46.39|47.99|3900|47.99
1460467800|2016-04-12 13:30:00|47|47|47|47|100|47
1460554200|2016-04-13 13:30:00|46.68|47.45|46.5|46.5|9200|46.5
1460640600|2016-04-14 13:30:00|46.59|46.78|46.53|46.57|800|46.57
1460727000|2016-04-15 13:30:00|46.57|46.57|46.57|46.57|0|46.57
1460986200|2016-04-18 13:30:00|46.57|46.57|46.57|46.57|0|46.57
1461072600|2016-04-19 13:30:00|47.99|49.33|47.07|48.895|4700|48.895
1461159000|2016-04-20 13:30:00|49.22|49.23|48.89|49|1700|49
1461245400|2016-04-21 13:30:00|48.29|48.29|48.29|48.29|100|48.29
1461331800|2016-04-22 13:30:00|47.314|47.314|47.314|47.314|400|47.314
1461591000|2016-04-25 13:30:00|49|49|48.96|48.99|2800|48.99
1461677400|2016-04-26 13:30:00|49|49|49|49|800|49
1461763800|2016-04-27 13:30:00|46.98|47.01|46.98|47|900|47
1461850200|2016-04-28 13:30:00|47|47.05|47|47.05|700|47.05
1461936600|2016-04-29 13:30:00|47|50.25|46.56|49.78|31700|49.78
1462195800|2016-05-02 13:30:00|52.02|52.02|48.267|48.85|10100|48.85
1462282200|2016-05-03 13:30:00|48.8|50|48.642|48.642|2600|48.642
1462368600|2016-05-04 13:30:00|49.9|49.9|48.7|48.95|2000|48.95
1462455000|2016-05-05 13:30:00|48.71|49.77|48.41|49.77|1600|49.77
1462541400|2016-05-06 13:30:00|49.7|49.7|48.181|49.337|2700|49.337
1462800600|2016-05-09 13:30:00|49.35|49.45|49.19|49.19|600|49.19
1462887000|2016-05-10 13:30:00|48.276|49.99|48.276|49.91|5300|49.91
1462973400|2016-05-11 13:30:00|48.82|49|48.54|48.9|1800|48.9
1463059800|2016-05-12 13:30:00|49|50.4|48.64|48.64|2200|48.64
1463146200|2016-05-13 13:30:00|49|52.01|48.995|52.01|3700|52.01
1463405400|2016-05-16 13:30:00|53.62|53.62|49.9|51.33|8400|51.33
1463491800|2016-05-17 13:30:00|51.3|53.155|49.9|49.9|13500|49.9
1463578200|2016-05-18 13:30:00|51.821|51.821|50.3|51|5400|51
1463664600|2016-05-19 13:30:00|50.89|50.89|48.15|50|8800|50
1463751000|2016-05-20 13:30:00|49.7|50.25|48.2|48.2|2600|48.2
1464010200|2016-05-23 13:30:00|48.05|50.792|48.05|49.91|5300|49.91
1464096600|2016-05-24 13:30:00|51.3|51.3|51.3|51.3|200|51.3
1464183000|2016-05-25 13:30:00|48.61|51.24|48.61|51.24|400|51.24
1464269400|2016-05-26 13:30:00|50.4|51.74|50.2|50.91|6600|50.91
1464355800|2016-05-27 13:30:00|50.91|50.91|50.91|50.91|0|50.91
1464701400|2016-05-31 13:30:00|53.05|54.759|53.05|53.66|2200|53.66
1464787800|2016-06-01 13:30:00|54.45|54.5|53.609|53.99|3500|53.99
1464874200|2016-06-02 13:30:00|55.52|59.5|55.52|58.3|14300|58.3
1464960600|2016-06-03 13:30:00|58.2|59.39|58.2|58.66|6500|58.66
1465219800|2016-06-06 13:30:00|58.09|58.375|53.25|55.5|4500|55.5
1465306200|2016-06-07 13:30:00|58.2|58.5|56.87|58.47|11800|58.47
1465392600|2016-06-08 13:30:00|57.77|57.77|57|57|400|57
1465479000|2016-06-09 13:30:00|53.59|53.75|51|51|17000|51
1465565400|2016-06-10 13:30:00|49.51|50.668|49.03|49.75|5600|49.75
1465824600|2016-06-13 13:30:00|48.03|48.792|46.54|46.54|4900|46.54
1465911000|2016-06-14 13:30:00|46.1|46.1|42.12|43.001|6600|43.001
1465997400|2016-06-15 13:30:00|46.88|46.88|45.594|45.594|3600|45.594
1466083800|2016-06-16 13:30:00|44.41|44.41|42|42.534|1800|42.534
1466170200|2016-06-17 13:30:00|42.1|45.6|42.1|43|8200|43
1466429400|2016-06-20 13:30:00|44.5|48.79|44.5|45.59|8700|45.59
1466515800|2016-06-21 13:30:00|45.158|45.158|44.25|44.25|1200|44.25
1466602200|2016-06-22 13:30:00|44.19|46.7|44.19|46.7|3700|46.7
1466688600|2016-06-23 13:30:00|46.92|46.92|42.81|43.71|3500|43.71
1466775000|2016-06-24 13:30:00|42.2|43.555|42.2|42.74|2200|42.74
1467034200|2016-06-27 13:30:00|43.56|44.51|42.3|42.45|7600|42.45
1467120600|2016-06-28 13:30:00|29|30.09|25|28.3|66900|28.3
1467207000|2016-06-29 13:30:00|24.9|27.25|24.27|26.2|71900|26.2
1467293400|2016-06-30 13:30:00|27|27|24.285|24.98|30000|24.98
1467379800|2016-07-01 13:30:00|24.79|25.2|24.28|24.6|20400|24.6
1467725400|2016-07-05 13:30:00|25.55|26.761|25.27|25.61|7700|25.61
1467811800|2016-07-06 13:30:00|25.25|26.425|24.88|25|10100|25
1467898200|2016-07-07 13:30:00|25.64|25.8|24.908|24.95|6500|24.95
1467984600|2016-07-08 13:30:00|25.27|25.39|24.89|25.19|5000|25.19
1468243800|2016-07-11 13:30:00|25.2|26.98|25.2|26.5|3700|26.5
1468330200|2016-07-12 13:30:00|26.75|26.75|25.9|25.9|1800|25.9
1468416600|2016-07-13 13:30:00|25.766|25.766|25.67|25.67|300|25.67
1468503000|2016-07-14 13:30:00|26.5|26.88|25.018|25.66|7400|25.66
1468589400|2016-07-15 13:30:00|26.155|26.35|25.25|25.76|2200|25.76
1468848600|2016-07-18 13:30:00|26.597|26.597|26.597|26.597|400|26.597
1468935000|2016-07-19 13:30:00|26|26|25.01|25.01|3300|25.01
1469021400|2016-07-20 13:30:00|25.01|25.01|25.01|25.01|0|25.01
1469107800|2016-07-21 13:30:00|25|25|24.37|24.37|3000|24.37
1469194200|2016-07-22 13:30:00|24.37|24.37|24.37|24.37|0|24.37
1469453400|2016-07-25 13:30:00|25.81|25.81|24.2|24.2|1000|24.2
1469539800|2016-07-26 13:30:00|24.41|24.59|24.41|24.59|400|24.59
1469626200|2016-07-27 13:30:00|23.36|24.55|23.36|24.4|3000|24.4
1469712600|2016-07-28 13:30:00|24.45|25|23.71|25|800|25
1469799000|2016-07-29 13:30:00|24.98|24.98|24.98|24.98|200|24.98
1470058200|2016-08-01 13:30:00|23.07|24.81|23.07|24.81|1000|24.81
1470144600|2016-08-02 13:30:00|24.48|24.74|24.48|24.74|800|24.74
1470231000|2016-08-03 13:30:00|24.74|25|24.71|25|3900|25
1470317400|2016-08-04 13:30:00|24.655|25.26|24.655|25.26|1000|25.26
1470403800|2016-08-05 13:30:00|25.5|25.8|25.5|25.8|400|25.8
1470663000|2016-08-08 13:30:00|25.35|26.13|25.3|26|1700|26
1470749400|2016-08-09 13:30:00|26|26|24.586|26|10900|26
1470835800|2016-08-10 13:30:00|25.35|26.015|25.35|25.4|5200|25.4
1470922200|2016-08-11 13:30:00|24.74|24.74|24.68|24.68|800|24.68
1471008600|2016-08-12 13:30:00|25.21|25.21|25.21|25.21|200|25.21
1471267800|2016-08-15 13:30:00|24.87|25.1|24.87|25.1|600|25.1
1471354200|2016-08-16 13:30:00|26.13|26.13|26.13|26.13|1000|26.13
1471440600|2016-08-17 13:30:00|26.585|26.59|25.37|25.41|1000|25.41
1471527000|2016-08-18 13:30:00|25.41|25.41|25.41|25.41|0|25.41
1471613400|2016-08-19 13:30:00|25.41|25.41|25.41|25.41|0|25.41
1471872600|2016-08-22 13:30:00|26.1|26.66|26.1|26.1|600|26.1
1471959000|2016-08-23 13:30:00|26.61|26.61|25.35|25.35|1400|25.35
1472045400|2016-08-24 13:30:00|27.05|27.05|27.05|27.05|200|27.05
1472131800|2016-08-25 13:30:00|25|26.02|24.81|25.09|4300|25.09
1472218200|2016-08-26 13:30:00|26.285|26.7|25.02|26.7|1800|26.7
1472477400|2016-08-29 13:30:00|25|25|25|25|200|25
1472563800|2016-08-30 13:30:00|24.94|24.96|23.07|23.07|2400|23.07
1472650200|2016-08-31 13:30:00|23.1|23.1|21.87|22|3000|22
1472736600|2016-09-01 13:30:00|22.33|22.48|22.33|22.48|1000|22.48
1472823000|2016-09-02 13:30:00|22.45|22.5|22.45|22.5|500|22.5
1473168600|2016-09-06 13:30:00|22.3|22.35|21.37|21.38|2000|21.38
1473255000|2016-09-07 13:30:00|21.95|22.5|21.94|22.5|2700|22.5
1473341400|2016-09-08 13:30:00|21.72|21.72|21.72|21.72|500|21.72
1473427800|2016-09-09 13:30:00|22.491|23.546|22.491|23.546|900|23.546
1473687000|2016-09-12 13:30:00|23.5|23.55|23.5|23.55|500|23.55
1473773400|2016-09-13 13:30:00|23|23|22.19|22.19|2800|22.19
1473859800|2016-09-14 13:30:00|22.75|22.75|22.1|22.1|1100|22.1
1473946200|2016-09-15 13:30:00|22|22.616|22|22.49|600|22.49
1474032600|2016-09-16 13:30:00|22.12|22.49|21.4|21.45|900|21.45
1474291800|2016-09-19 13:30:00|21.76|22|20.9|21|12300|21
1474378200|2016-09-20 13:30:00|20.9|21.81|19.81|20.12|1500|20.12
1474464600|2016-09-21 13:30:00|20.67|22.581|20.67|22.581|700|22.581
1474551000|2016-09-22 13:30:00|20.78|20.78|20.78|20.78|1300|20.78
1474637400|2016-09-23 13:30:00|21.13|21.13|21.09|21.09|1000|21.09
1474896600|2016-09-26 13:30:00|21.15|21.69|21.06|21.69|1300|21.69
1474983000|2016-09-27 13:30:00|21.69|21.69|21.69|21.69|0|21.69
1475069400|2016-09-28 13:30:00|21.5|21.5|21.37|21.4|1100|21.4
1475155800|2016-09-29 13:30:00|22.4|23|21.46|23|5100|23
1475242200|2016-09-30 13:30:00|21.47|23.59|21.47|23.59|5700|23.59
1475501400|2016-10-03 13:30:00|21.85|22.273|21.85|22.273|800|22.273
1475587800|2016-10-04 13:30:00|25|25|22.13|22.24|3500|22.24
1475674200|2016-10-05 13:30:00|22.24|22.24|22.2|22.2|400|22.2
1475760600|2016-10-06 13:30:00|22.2|22.2|22.2|22.2|0|22.2
1475847000|2016-10-07 13:30:00|22.2|22.2|22.2|22.2|0|22.2
1476106200|2016-10-10 13:30:00|21|21|21|21|700|21
1476192600|2016-10-11 13:30:00|20.91|20.91|20.3|20.33|1200|20.33
1476279000|2016-10-12 13:30:00|20.33|20.33|20.33|20.33|0|20.33
1476365400|2016-10-13 13:30:00|20.26|20.28|20.08|20.08|1000|20.08
1476451800|2016-10-14 13:30:00|19.5|20|19.47|20|600|20
1476711000|2016-10-17 13:30:00|20|20|20|20|0|20
1476797400|2016-10-18 13:30:00|19.96|20|18.72|18.72|4300|18.72
1476883800|2016-10-19 13:30:00|18.72|18.72|18.72|18.72|0|18.72
1476970200|2016-10-20 13:30:00|17.55|17.57|17.55|17.57|300|17.57
1477056600|2016-10-21 13:30:00|17.43|17.43|17.4|17.4|300|17.4
1477315800|2016-10-24 13:30:00|17.06|17.9|16.42|17.9|1800|17.9
1477402200|2016-10-25 13:30:00|17.9|17.9|17.9|17.9|0|17.9
1477488600|2016-10-26 13:30:00|16.31|17.101|16.31|17.101|900|17.101
1477575000|2016-10-27 13:30:00|16.42|17.99|16.32|17.8|2300|17.8
1477661400|2016-10-28 13:30:00|17.8|17.8|17.8|17.8|0|17.8
1477920600|2016-10-31 13:30:00|17.8|17.8|17.8|17.8|0|17.8
1478007000|2016-11-01 13:30:00|17.8|17.8|17.8|17.8|0|17.8
1478093400|2016-11-02 13:30:00|17.8|17.8|17.8|17.8|0|17.8
1478179800|2016-11-03 13:30:00|16.92|16.92|16.698|16.698|400|16.698
1478266200|2016-11-04 13:30:00|18.32|18.32|18.32|18.32|100|18.32
1478529000|2016-11-07 14:30:00|18.32|18.32|18.32|18.32|0|18.32
1478615400|2016-11-08 14:30:00|18.32|18.32|18.32|18.32|0|18.32
1478701800|2016-11-09 14:30:00|17.5|18.4|17.5|18.4|1000|18.4
1478788200|2016-11-10 14:30:00|18|18|18|18|200|18
1478874600|2016-11-11 14:30:00|18.41|18.41|18.4|18.4|400|18.4
1479133800|2016-11-14 14:30:00|18.4|18.4|18.4|18.4|200|18.4
1479220200|2016-11-15 14:30:00|18.4|18.4|18.4|18.4|0|18.4
1479306600|2016-11-16 14:30:00|18.4|18.4|18.4|18.4|0|18.4
1479393000|2016-11-17 14:30:00|18.4|18.4|18.4|18.4|0|18.4
1479479400|2016-11-18 14:30:00|18.4|18.4|18.4|18.4|0|18.4
1479738600|2016-11-21 14:30:00|18.38|18.42|18|18|1900|18
1479825000|2016-11-22 14:30:00|18.63|19.48|18.38|19.48|1000|19.48
1479911400|2016-11-23 14:30:00|18.98|19.01|18.98|19|2100|19
1480084200|2016-11-25 14:30:00|20.52|20.52|20.52|20.52|1300|20.52
1480343400|2016-11-28 14:30:00|22.66|22.66|20.918|21.215|1500|21.215
1480429800|2016-11-29 14:30:00|22.355|24|20.61|24|8300|24
1480516200|2016-11-30 14:30:00|19.8|19.8|17.82|18.65|27900|18.65
1480602600|2016-12-01 14:30:00|18.99|18.99|18.22|18.22|1900|18.22
1480689000|2016-12-02 14:30:00|20|20.2|19.02|19.67|3100|19.67
1480948200|2016-12-05 14:30:00|20.181|20.181|20.181|20.181|2000|20.181
1481034600|2016-12-06 14:30:00|21|21|19.751|20.59|12100|20.59
1481121000|2016-12-07 14:30:00|20|20|19.469|19.51|300|19.51
1481207400|2016-12-08 14:30:00|18.89|18.89|18|18.05|34600|18.05
1481293800|2016-12-09 14:30:00|18.05|18.77|18|18|7400|18
1481553000|2016-12-12 14:30:00|19.06|19.06|18.1|18.2|18300|18.2
1481639400|2016-12-13 14:30:00|19|19|18.3|18.3|32100|18.3
1481725800|2016-12-14 14:30:00|18.595|18.9|18.25|18.25|3200|18.25
1481812200|2016-12-15 14:30:00|18.32|18.54|18.27|18.54|2000|18.54
1481898600|2016-12-16 14:30:00|18.23|18.65|18|18.15|15600|18.15
1482157800|2016-12-19 14:30:00|17.97|18.55|17.97|18.55|900|18.55
1482244200|2016-12-20 14:30:00|18.04|18.78|18.01|18.05|1600|18.05
1482330600|2016-12-21 14:30:00|17.91|18.66|17.91|18.49|500|18.49
1482417000|2016-12-22 14:30:00|18.6|18.63|18.5|18.5|1200|18.5
1482503400|2016-12-23 14:30:00|18.53|18.53|18.5|18.5|500|18.5
1482849000|2016-12-27 14:30:00|18.49|18.5|17.9|17.95|3000|17.95
1482935400|2016-12-28 14:30:00|17.87|18.46|17.87|18|1100|18
1483021800|2016-12-29 14:30:00|18.45|18.46|18|18.05|5700|18.05
1483108200|2016-12-30 14:30:00|18.29|18.782|16.73|17.76|15200|17.76
1483453800|2017-01-03 14:30:00|19|19|18.85|18.88|800|18.88
1483540200|2017-01-04 14:30:00|18|19|18|18.63|1700|18.63
1483626600|2017-01-05 14:30:00|18.63|18.63|18.63|18.63|0|18.63
1483713000|2017-01-06 14:30:00|19.45|19.5|18.8|19.25|3100|19.25
1483972200|2017-01-09 14:30:00|19.89|19.99|19.517|19.67|10300|19.67
1484058600|2017-01-10 14:30:00|19.74|20.157|19.7|19.99|1100|19.99
1484145000|2017-01-11 14:30:00|19.99|19.99|19.99|19.99|0|19.99
1484231400|2017-01-12 14:30:00|19.32|19.843|19|19|3300|19
1484317800|2017-01-13 14:30:00|20.19|21.69|19.94|21.659|5800|21.659
1484663400|2017-01-17 14:30:00|21.99|23.676|21.99|23.3|6200|23.3
1484749800|2017-01-18 14:30:00|24.87|24.96|24.009|24.01|3500|24.01
1484836200|2017-01-19 14:30:00|23.52|23.52|22.5|22.5|400|22.5
1484922600|2017-01-20 14:30:00|22.5|22.5|22.5|22.5|0|22.5
1485181800|2017-01-23 14:30:00|22.978|23.5|21.61|21.61|10900|21.61
1485268200|2017-01-24 14:30:00|22.99|22.99|22.98|22.98|700|22.98
1485354600|2017-01-25 14:30:00|22.9|23.06|22.9|22.9|2800|22.9
1485441000|2017-01-26 14:30:00|21.275|21.71|21.275|21.71|200|21.71
1485527400|2017-01-27 14:30:00|21.71|21.71|21.71|21.71|0|21.71
1485786600|2017-01-30 14:30:00|21.71|21.71|21.71|21.71|0|21.71
1485873000|2017-01-31 14:30:00|21.66|21.66|20.75|20.75|700|20.75
1485959400|2017-02-01 14:30:00|20.75|20.75|20.75|20.75|0|20.75
1486045800|2017-02-02 14:30:00|20.814|20.814|20.814|20.814|5000|20.814
1486132200|2017-02-03 14:30:00|21.62|21.62|21.158|21.5|600|21.5
1486391400|2017-02-06 14:30:00|21.05|21.06|21.04|21.04|500|21.04
1486477800|2017-02-07 14:30:00|21.04|21.04|21.04|21.04|0|21.04
1486564200|2017-02-08 14:30:00|21.04|21.04|21.04|21.04|0|21.04
1486650600|2017-02-09 14:30:00|20.45|20.65|20.45|20.65|400|20.65
1486737000|2017-02-10 14:30:00|20.65|20.65|20.65|20.65|0|20.65
1486996200|2017-02-13 14:30:00|20.65|20.65|20.65|20.65|0|20.65
1487082600|2017-02-14 14:30:00|19.569|19.569|19.569|19.569|300|19.569
1487169000|2017-02-15 14:30:00|19.569|19.569|19.569|19.569|0|19.569
1487255400|2017-02-16 14:30:00|20.58|20.58|20.58|20.58|200|20.58
1487341800|2017-02-17 14:30:00|20.58|20.58|20.58|20.58|0|20.58
1487687400|2017-02-21 14:30:00|20.77|21.01|20.6|20.98|2200|20.98
1487773800|2017-02-22 14:30:00|20.641|22|20.641|21.605|3900|21.605
1487860200|2017-02-23 14:30:00|21.89|22.25|20.81|22.25|2900|22.25
1487946600|2017-02-24 14:30:00|21.98|22.5|21.98|22.35|800|22.35
1488205800|2017-02-27 14:30:00|22.53|22.61|22.36|22.36|12000|22.36
1488292200|2017-02-28 14:30:00|24.5|24.5|22.13|22.13|1400|22.13
1488378600|2017-03-01 14:30:00|23|23|23|23|1300|23
1488465000|2017-03-02 14:30:00|22.24|22.49|21.87|22.21|4100|22.21
1488551400|2017-03-03 14:30:00|21.9|22.09|21.85|22.03|600|22.03
1488810600|2017-03-06 14:30:00|22.4|22.64|22.134|22.64|1200|22.64
1488897000|2017-03-07 14:30:00|22.6|23.457|21.93|23.457|2400|23.457
1488983400|2017-03-08 14:30:00|22.87|22.87|22|22|2600|22
1489069800|2017-03-09 14:30:00|22|22.5|22|22.5|7900|22.5
1489156200|2017-03-10 14:30:00|23.671|23.671|21.3|22.25|1300|22.25
1489411800|2017-03-13 13:30:00|22.5|22.5|22.5|22.5|200|22.5
1489498200|2017-03-14 13:30:00|21.55|21.55|21.5|21.5|600|21.5
1489584600|2017-03-15 13:30:00|21.5|21.5|21.09|21.371|800|21.371
1489671000|2017-03-16 13:30:00|21.965|21.965|21.72|21.72|300|21.72
1489757400|2017-03-17 13:30:00|21.646|22.5|21.646|22.45|3300|22.45
1490016600|2017-03-20 13:30:00|23.39|23.39|22.49|22.49|500|22.49
1490103000|2017-03-21 13:30:00|22.6|22.6|21.47|21.49|1400|21.49
1490189400|2017-03-22 13:30:00|21.33|21.38|21.18|21.18|500|21.18
1490275800|2017-03-23 13:30:00|21.696|21.737|21.696|21.737|500|21.737
1490362200|2017-03-24 13:30:00|22.037|22.07|22.037|22.07|300|22.07
1490621400|2017-03-27 13:30:00|22.1|22.1|22.1|22.1|200|22.1
1490707800|2017-03-28 13:30:00|22.5|22.5|22.1|22.1|2300|22.1
1490794200|2017-03-29 13:30:00|22.5|22.5|20.513|20.513|200|20.513
1490880600|2017-03-30 13:30:00|25.5|26.96|24.16|25.5|5300|25.5
1490967000|2017-03-31 13:30:00|25.95|26.4|25.511|26.2|2600|26.2
1491226200|2017-04-03 13:30:00|28.24|28.55|26.712|28.488|2600|28.488
1491312600|2017-04-04 13:30:00|27.75|27.83|27.5|27.83|1400|27.83
1491399000|2017-04-05 13:30:00|29|29|29|29|300|29
1491485400|2017-04-06 13:30:00|28.85|29.31|28.85|29.31|400|29.31
1491571800|2017-04-07 13:30:00|29.31|29.31|29.31|29.31|0|29.31
1491831000|2017-04-10 13:30:00|30.36|32.59|29.98|32.068|1900|32.068
1491917400|2017-04-11 13:30:00|30.9|31|29.3|31|7000|31
1492003800|2017-04-12 13:30:00|28.961|31|28.05|29.925|21500|29.925
1492090200|2017-04-13 13:30:00|30.16|30.16|29.5|29.5|1700|29.5
1492435800|2017-04-17 13:30:00|29.75|29.75|29.75|29.75|200|29.75
1492522200|2017-04-18 13:30:00|29.26|29.29|28.75|28.75|1700|28.75
1492608600|2017-04-19 13:30:00|28.75|28.75|28.75|28.75|0|28.75
1492695000|2017-04-20 13:30:00|28.75|28.75|28.75|28.75|0|28.75
1492781400|2017-04-21 13:30:00|28.75|28.75|28.75|28.75|0|28.75
1493040600|2017-04-24 13:30:00|29.56|29.56|29.56|29.56|400|29.56
1493127000|2017-04-25 13:30:00|30.11|30.76|28.29|30|700|30
1493213400|2017-04-26 13:30:00|30|30.2|30|30.05|400|30.05
1493299800|2017-04-27 13:30:00|30.05|30.05|30.05|30.05|0|30.05
1493386200|2017-04-28 13:30:00|30.79|33.04|30.79|32.975|900|32.975
1493645400|2017-05-01 13:30:00|34|34|30.1|31.75|3900|31.75
1493731800|2017-05-02 13:30:00|34.56|35.086|33.521|33.686|14000|33.686
1493818200|2017-05-03 13:30:00|34.9|35.46|34.9|35|500|35
1493904600|2017-05-04 13:30:00|36|39.5|34.82|39.5|2100|39.5
1493991000|2017-05-05 13:30:00|39|42|39|41|2400|41
1494250200|2017-05-08 13:30:00|42.6|47.499|42.6|45|5900|45
1494336600|2017-05-09 13:30:00|42.96|42.96|40.9|42.05|3900|42.05
1494423000|2017-05-10 13:30:00|40.51|41|39.011|41|3500|41
1494509400|2017-05-11 13:30:00|43.96|43.96|37.95|41.71|2800|41.71
1494595800|2017-05-12 13:30:00|41.63|41.88|41.31|41.698|1300|41.698
1494855000|2017-05-15 13:30:00|40.02|40.02|39|39|1900|39
1494941400|2017-05-16 13:30:00|37.51|37.783|37.38|37.38|4500|37.38
1495027800|2017-05-17 13:30:00|36.99|40.69|36.99|40.3|2900|40.3
1495114200|2017-05-18 13:30:00|38.95|40.4|38.95|39.53|1600|39.53
1495200600|2017-05-19 13:30:00|40.93|40.93|40.06|40.58|800|40.58
1495459800|2017-05-22 13:30:00|41.42|41.85|39|40.66|5500|40.66
1495546200|2017-05-23 13:30:00|42.05|42.34|41.47|42.05|4300|42.05
1495632600|2017-05-24 13:30:00|44|44|42.06|43.98|5600|43.98
1495719000|2017-05-25 13:30:00|48.2|48.2|39.065|39.065|1000|39.065
1495805400|2017-05-26 13:30:00|39.96|39.96|39.96|39.96|300|39.96
1496151000|2017-05-30 13:30:00|43.73|46|43.689|43.84|2900|43.84
1496237400|2017-05-31 13:30:00|44.5|46|44|44.69|1600|44.69
1496323800|2017-06-01 13:30:00|44.5|44.5|44.5|44.5|500|44.5
1496410200|2017-06-02 13:30:00|42.69|44.5|42.69|44.5|1200|44.5
1496669400|2017-06-05 13:30:00|44.39|44.39|44.39|44.39|700|44.39
1496755800|2017-06-06 13:30:00|44|47.123|43.14|45.439|1500|45.439
1496842200|2017-06-07 13:30:00|44.571|44.571|44.571|44.571|500|44.571
1496928600|2017-06-08 13:30:00|45.59|45.59|45.09|45.58|500|45.58
1497015000|2017-06-09 13:30:00|42.58|44.68|42.58|44.68|500|44.68
1497274200|2017-06-12 13:30:00|44.9|44.9|44.82|44.82|800|44.82
1497360600|2017-06-13 13:30:00|45.6|46.43|45.3|46.43|1300|46.43
1497447000|2017-06-14 13:30:00|46.601|46.96|46.601|46.672|900|46.672
1497533400|2017-06-15 13:30:00|47|47.36|45.881|47.36|1100|47.36
1497619800|2017-06-16 13:30:00|47.47|48.67|45.65|46.74|2800|46.74
1497879000|2017-06-19 13:30:00|47.54|48.21|47.36|48.21|1600|48.21
1497965400|2017-06-20 13:30:00|48.93|48.93|47.222|47.222|1600|47.222
1498051800|2017-06-21 13:30:00|46.72|47.49|44.885|45.23|1600|45.23
1498138200|2017-06-22 13:30:00|46.8|46.8|46.8|46.8|200|46.8
1498224600|2017-06-23 13:30:00|45|45|45|45|300|45
1498483800|2017-06-26 13:30:00|44.67|44.67|44.368|44.368|700|44.368
1498570200|2017-06-27 13:30:00|44|45.65|42.3|42.5|2100|42.5
1498656600|2017-06-28 13:30:00|41.91|44.97|41|44.97|1800|44.97
1498743000|2017-06-29 13:30:00|45.03|45.03|41.45|42.072|1900|42.072
1498829400|2017-06-30 13:30:00|42.67|42.67|42.4|42.4|800|42.4
1499088600|2017-07-03 13:30:00|42.4|42.4|42.4|42.4|0|42.4
1499261400|2017-07-05 13:30:00|39.28|41.68|38.82|41.68|1600|41.68
1499347800|2017-07-06 13:30:00|41.68|41.68|38.02|38.24|900|38.24
1499434200|2017-07-07 13:30:00|37.99|38.99|37.99|38.85|1100|38.85
1499693400|2017-07-10 13:30:00|39.47|40|39.47|39.5|400|39.5
1499779800|2017-07-11 13:30:00|40.6|40.6|39|39|400|39
1499866200|2017-07-12 13:30:00|40.01|40.01|40|40|400|40
1499952600|2017-07-13 13:30:00|38.9|38.9|37.505|38.25|1200|38.25
1500039000|2017-07-14 13:30:00|38.99|39|37|37|1300|37
1500298200|2017-07-17 13:30:00|35.89|35.89|35.1|35.1|2400|35.1
1500384600|2017-07-18 13:30:00|35.1|37.545|35.1|37|2600|37
1500471000|2017-07-19 13:30:00|37|37|37|37|0|37
1500557400|2017-07-20 13:30:00|37|37|37|37|0|37
1500643800|2017-07-21 13:30:00|37|37|37|37|1300|37
1500903000|2017-07-24 13:30:00|37|37|37|37|0|37
1500989400|2017-07-25 13:30:00|37|37|37|37|0|37
1501075800|2017-07-26 13:30:00|35.5|37|34.42|37|1700|37
1501162200|2017-07-27 13:30:00|35.33|35.33|35.33|35.33|300|35.33
1501248600|2017-07-28 13:30:00|34.31|34.371|33.38|34.04|3100|34.04
1501507800|2017-07-31 13:30:00|33.47|33.75|33.47|33.75|300|33.75
1501594200|2017-08-01 13:30:00|32.34|32.34|31.99|31.99|3600|31.99
1501680600|2017-08-02 13:30:00|31.99|31.99|31.99|31.99|0|31.99
1501767000|2017-08-03 13:30:00|35|37.93|35|37.93|1600|37.93
1501853400|2017-08-04 13:30:00|38.05|38.05|38.05|38.05|200|38.05
1502112600|2017-08-07 13:30:00|38.05|40.51|38.05|40.35|1100|40.35
1502199000|2017-08-08 13:30:00|43.59|43.8|42|43.8|1500|43.8
1502285400|2017-08-09 13:30:00|44.51|45|44.31|45|300|45
1502371800|2017-08-10 13:30:00|45.1|45.1|40|40|3200|40
1502458200|2017-08-11 13:30:00|43.1|43.1|42|42|900|42
1502717400|2017-08-14 13:30:00|45.03|45.154|42.388|44.41|1400|44.41
1502803800|2017-08-15 13:30:00|44|44|43.97|43.97|1600|43.97
1502890200|2017-08-16 13:30:00|44.04|44.268|44.04|44.268|900|44.268
1502976600|2017-08-17 13:30:00|44.268|44.268|44.268|44.268|0|44.268
1503063000|2017-08-18 13:30:00|44.268|44.268|44.268|44.268|0|44.268
1503322200|2017-08-21 13:30:00|44.268|44.268|44.268|44.268|0|44.268
1503408600|2017-08-22 13:30:00|43.823|44|43.823|44|500|44
1503495000|2017-08-23 13:30:00|42.323|42.323|42.26|42.26|400|42.26
1503581400|2017-08-24 13:30:00|42.26|42.26|42.26|42.26|0|42.26
1503667800|2017-08-25 13:30:00|42.26|42.26|42.26|42.26|0|42.26
1503927000|2017-08-28 13:30:00|46.45|46.99|44|46|3800|46
1504013400|2017-08-29 13:30:00|45.07|45.07|44.5|44.72|1200|44.72
1504099800|2017-08-30 13:30:00|44.09|45|44.09|44.505|800|44.505
1504186200|2017-08-31 13:30:00|44.75|44.75|44.75|44.75|700|44.75
1504272600|2017-09-01 13:30:00|46|46.1|45.875|45.9|2800|45.9
1504618200|2017-09-05 13:30:00|46.26|47.43|46.04|46.51|10700|46.51
1504704600|2017-09-06 13:30:00|47.04|47.39|47.04|47.39|1300|47.39
1504791000|2017-09-07 13:30:00|48.04|52.5|48.04|52.26|7400|52.26
1504877400|2017-09-08 13:30:00|52.4|53.364|52.276|53.364|5400|53.364
1505136600|2017-09-11 13:30:00|54.16|54.16|50.29|50.5|4400|50.5
1505223000|2017-09-12 13:30:00|51.94|52.26|50.48|52.2|3000|52.2
1505309400|2017-09-13 13:30:00|52.89|53.3|52.89|53.3|1300|53.3
1505395800|2017-09-14 13:30:00|51.68|53.121|51.68|53.121|1100|53.121
1505482200|2017-09-15 13:30:00|50.49|51.51|50.49|51.5|1300|51.5
1505741400|2017-09-18 13:30:00|52.84|52.84|52.84|52.84|300|52.84
1505827800|2017-09-19 13:30:00|53.31|53.31|52.14|53.2|1300|53.2
1505914200|2017-09-20 13:30:00|53.907|54|52.845|53.5|700|53.5
1506000600|2017-09-21 13:30:00|53.48|54.8|53.48|54.126|1300|54.126
1506087000|2017-09-22 13:30:00|55|57.3|55|57.3|2800|57.3
1506346200|2017-09-25 13:30:00|56.11|56.11|54.65|54.65|700|54.65
1506432600|2017-09-26 13:30:00|55.42|55.86|55.42|55.86|400|55.86
1506519000|2017-09-27 13:30:00|54.266|55|54.266|55|1100|55
1506605400|2017-09-28 13:30:00|55.16|55.16|53.9|54|1600|54
1506691800|2017-09-29 13:30:00|53.11|56.529|53.11|56.529|3500|56.529
1506951000|2017-10-02 13:30:00|58.34|58.79|56.83|58.79|3800|58.79
1507037400|2017-10-03 13:30:00|58.17|62.79|57.895|61.92|19300|61.92
1507123800|2017-10-04 13:30:00|59.18|61.49|58.98|61.49|7600|61.49
1507210200|2017-10-05 13:30:00|62.36|64.75|62.36|64|6500|64
1507296600|2017-10-06 13:30:00|61.98|62.508|60.55|61.2|5000|61.2
1507555800|2017-10-09 13:30:00|59.9|60.1|59.6|60.08|6000|60.08
1507642200|2017-10-10 13:30:00|59.25|61.2|59.03|60.85|12900|60.85
1507728600|2017-10-11 13:30:00|59.82|60.66|59.82|60.02|3300|60.02
1507815000|2017-10-12 13:30:00|60|60.52|58.84|60.3|18200|60.3
1507901400|2017-10-13 13:30:00|59.95|60.63|59.89|60.11|19000|60.11
1508160600|2017-10-16 13:30:00|60.38|62.47|60.38|62.47|2400|62.47
1508247000|2017-10-17 13:30:00|61.78|62.45|61.78|62.325|2300|62.325
1508333400|2017-10-18 13:30:00|63.09|63.191|62.57|62.79|4100|62.79
1508419800|2017-10-19 13:30:00|62.41|62.41|61.51|61.51|2700|61.51
1508506200|2017-10-20 13:30:00|60.975|62.5|60.975|62.5|1200|62.5
1508765400|2017-10-23 13:30:00|60.9|60.96|59.881|59.965|15100|59.965
1508851800|2017-10-24 13:30:00|59.4|59.81|58.985|59.77|4100|59.77
1508938200|2017-10-25 13:30:00|61.1|61.1|60|60.33|2300|60.33
1509024600|2017-10-26 13:30:00|59.93|59.93|59.015|59.4|1700|59.4
1509111000|2017-10-27 13:30:00|58.4|58.73|57.01|58|6500|58
1509370200|2017-10-30 13:30:00|58.32|59.01|58.18|58.29|7900|58.29
1509456600|2017-10-31 13:30:00|59.01|59.01|58.99|58.99|600|58.99
1509543000|2017-11-01 13:30:00|58.55|58.57|57.72|58.03|3400|58.03
1509629400|2017-11-02 13:30:00|57.5|57.5|55.9|55.9|4200|55.9
1509715800|2017-11-03 13:30:00|57.05|57.51|56.41|57.51|10000|57.51
1509978600|2017-11-06 14:30:00|58.03|59.05|58.03|59.05|1600|59.05
1510065000|2017-11-07 14:30:00|57.52|57.59|56.9|56.9|1400|56.9
1510151400|2017-11-08 14:30:00|55.51|57.14|55|55.74|800|55.74
1510237800|2017-11-09 14:30:00|53.42|53.42|51.75|52.22|5400|52.22
1510324200|2017-11-10 14:30:00|53.49|53.49|53.49|53.49|400|53.49
1510583400|2017-11-13 14:30:00|49.31|49.31|45.69|45.972|6400|45.972
1510669800|2017-11-14 14:30:00|49.18|49.18|48.566|48.845|2100|48.845
1510756200|2017-11-15 14:30:00|46.87|46.87|45.251|45.3|4000|45.3
1510842600|2017-11-16 14:30:00|46.83|47.769|46.83|47.53|1400|47.53
1510929000|2017-11-17 14:30:00|46.44|46.44|43.99|44.29|6100|44.29
1511188200|2017-11-20 14:30:00|46.14|46.14|45.5|45.5|400|45.5
1511274600|2017-11-21 14:30:00|44.22|44.612|44|44.194|1300|44.194
1511361000|2017-11-22 14:30:00|45.58|45.58|45.25|45.55|2300|45.55
1511533800|2017-11-24 14:30:00|45.1|45.3|45.06|45.3|2100|45.3
1511793000|2017-11-27 14:30:00|44.86|44.91|44.652|44.652|1900|44.652
1511879400|2017-11-28 14:30:00|44.61|44.61|44.45|44.45|300|44.45
1511965800|2017-11-29 14:30:00|41.86|41.86|40.28|40.28|1900|40.28
1512052200|2017-11-30 14:30:00|42.05|42.361|41.79|42|5600|42
1512138600|2017-12-01 14:30:00|41.54|41.54|40.39|40.39|500|40.39
1512397800|2017-12-04 14:30:00|40.87|40.915|40.1|40.1|900|40.1
1512484200|2017-12-05 14:30:00|38.94|39.51|38.85|38.86|3500|38.86
1512570600|2017-12-06 14:30:00|37.8|37.8|37.448|37.448|300|37.448
1512657000|2017-12-07 14:30:00|38.54|38.623|38.05|38.29|1600|38.29
1512743400|2017-12-08 14:30:00|38.01|38.01|37.74|37.75|1900|37.75
1513002600|2017-12-11 14:30:00|40.02|41.12|40.02|40.3|3300|40.3
1513089000|2017-12-12 14:30:00|40.41|40.41|39.814|39.814|1300|39.814
1513175400|2017-12-13 14:30:00|40.05|41.25|39.39|41.25|1000|41.25
1513261800|2017-12-14 14:30:00|40.76|40.989|35.13|35.81|15400|35.81
1513348200|2017-12-15 14:30:00|39.16|39.297|36.01|36.5|24300|36.5
1513607400|2017-12-18 14:30:00|39.25|39.55|37.71|38|18200|38
1513693800|2017-12-19 14:30:00|39.25|39.25|38.24|38.5|5400|38.5
1513780200|2017-12-20 14:30:00|38.61|38.61|36.984|38|12600|38
1513866600|2017-12-21 14:30:00|38.08|38.21|37.52|37.61|3100|37.61
1513953000|2017-12-22 14:30:00|38.12|38.12|37.675|37.75|4500|37.75
1514298600|2017-12-26 14:30:00|37.43|38.64|37.43|38.64|2200|38.64
1514385000|2017-12-27 14:30:00|38.7|39.72|38.42|39.496|2100|39.496
1514471400|2017-12-28 14:30:00|41.57|45.66|40.9|42.87|4000|42.87
1514557800|2017-12-29 14:30:00|41.83|45.87|41.63|43.1|4500|43.1
1514903400|2018-01-02 14:30:00|41.35|43.07|41.11|41.41|4500|41.41
1514989800|2018-01-03 14:30:00|43.63|44.76|43.63|44.5|2700|44.5
1515076200|2018-01-04 14:30:00|46.13|46.809|45.07|45.5|4200|45.5
1515162600|2018-01-05 14:30:00|46.18|46.66|45.66|46.5|3700|46.5
1515421800|2018-01-08 14:30:00|45.84|46.95|45.811|46.95|1200|46.95
1515508200|2018-01-09 14:30:00|45.01|45.64|44.814|45.2|2400|45.2
1515594600|2018-01-10 14:30:00|47.49|47.49|44.07|44.159|1800|44.159
1515681000|2018-01-11 14:30:00|44.31|44.31|44.081|44.25|700|44.25
1515767400|2018-01-12 14:30:00|44.426|45.64|44.426|45.44|900|45.44
1516113000|2018-01-16 14:30:00|46.9|46.9|45.871|45.871|2500|45.871
1516199400|2018-01-17 14:30:00|46.555|47.44|46.555|47.44|2400|47.44
1516285800|2018-01-18 14:30:00|46.17|46.35|45.84|46.1|9000|46.1
1516372200|2018-01-19 14:30:00|45.95|46.27|45.95|46|2300|46
1516631400|2018-01-22 14:30:00|46|46.88|45.908|46.02|12300|46.02
1516717800|2018-01-23 14:30:00|47.12|47.27|45.83|46|35300|46
1516804200|2018-01-24 14:30:00|46.349|46.349|45.88|45.92|4800|45.92
1516890600|2018-01-25 14:30:00|46.17|47.37|45.78|47.37|9200|47.37
1516977000|2018-01-26 14:30:00|46.19|46.2|45.79|45.8|9300|45.8
1517236200|2018-01-29 14:30:00|47.2|48.1|47.18|47.52|5600|47.52
1517322600|2018-01-30 14:30:00|47.25|48.2|46.92|47.52|8500|47.52
1517409000|2018-01-31 14:30:00|47.69|47.72|46.87|46.88|2900|46.88
1517495400|2018-02-01 14:30:00|44.8|44.95|44.3|44.578|5200|44.578
1517581800|2018-02-02 14:30:00|42.81|43.781|42.81|43.5|2500|43.5
1517841000|2018-02-05 14:30:00|42.59|42.59|39.79|39.79|4000|39.79
1517927400|2018-02-06 14:30:00|39.77|41|39.77|41|2500|41
1518013800|2018-02-07 14:30:00|42.56|45.54|42.37|42.37|4100|42.37
1518100200|2018-02-08 14:30:00|42.38|42.8|40.778|40.778|2700|40.778
1518186600|2018-02-09 14:30:00|41.107|41.107|39.8|40.82|6400|40.82
1518445800|2018-02-12 14:30:00|42.08|42.08|41.36|41.52|2700|41.52
1518532200|2018-02-13 14:30:00|41.52|41.52|41.52|41.52|0|41.52
1518618600|2018-02-14 14:30:00|41.75|41.78|41.75|41.78|200|41.78
1518705000|2018-02-15 14:30:00|42.46|42.5|42.36|42.5|1200|42.5
1518791400|2018-02-16 14:30:00|41.818|41.96|41.7|41.8|3300|41.8
1519137000|2018-02-20 14:30:00|41.82|41.897|41.26|41.26|1400|41.26
1519223400|2018-02-21 14:30:00|41.8|42.87|41.8|42.795|1200|42.795
1519309800|2018-02-22 14:30:00|41.41|41.41|41.035|41.24|1300|41.24
1519396200|2018-02-23 14:30:00|40.4|40.4|40.26|40.26|500|40.26
1519655400|2018-02-26 14:30:00|41.21|41.35|41.21|41.33|1100|41.33
1519741800|2018-02-27 14:30:00|40.2|40.2|39.62|39.63|1400|39.63
1519828200|2018-02-28 14:30:00|39.74|39.949|39.4|39.5|3000|39.5
1519914600|2018-03-01 14:30:00|39.5|39.5|39.5|39.5|0|39.5
1520001000|2018-03-02 14:30:00|38|38|37.52|37.52|4100|37.52
1520260200|2018-03-05 14:30:00|38.322|38.322|38.2|38.21|700|38.21
1520346600|2018-03-06 14:30:00|37.772|38.34|37.772|38.29|2200|38.29
1520433000|2018-03-07 14:30:00|39.43|39.84|39.43|39.84|500|39.84
1520519400|2018-03-08 14:30:00|38.75|38.75|38.42|38.42|400|38.42
1520605800|2018-03-09 14:30:00|40.24|40.24|37.5|37.5|4300|37.5
1520861400|2018-03-12 13:30:00|37.9|37.93|37.5|37.5|2800|37.5
1520947800|2018-03-13 13:30:00|37.5|38.482|36.622|37.49|6700|37.49
1521034200|2018-03-14 13:30:00|37.02|37.02|36.974|36.974|1000|36.974
1521120600|2018-03-15 13:30:00|36.97|37.31|36.53|36.97|3200|36.97
1521207000|2018-03-16 13:30:00|37.01|37.035|36.82|36.82|2300|36.82
1521466200|2018-03-19 13:30:00|37.27|37.5|37.005|37.005|8200|37.005
1521552600|2018-03-20 13:30:00|36.86|37.31|36.86|37.07|1600|37.07
1521639000|2018-03-21 13:30:00|36.61|36.65|36|36|1800|36
1521725400|2018-03-22 13:30:00|36.72|36.72|36|36|1400|36
1521811800|2018-03-23 13:30:00|35.66|37.2|35.66|36.46|7900|36.46
1522071000|2018-03-26 13:30:00|36.62|36.62|34.06|34.1|14000|34.1
1522157400|2018-03-27 13:30:00|35.83|36.395|35.65|35.75|3200|35.75
1522243800|2018-03-28 13:30:00|35.39|35.75|34.69|35|4900|35
1522330200|2018-03-29 13:30:00|35|35|35|35|0|35
1522675800|2018-04-02 13:30:00|34.95|34.95|34|34|1200|34
1522762200|2018-04-03 13:30:00|32.89|32.89|30.534|32.54|2300|32.54
1522848600|2018-04-04 13:30:00|30.98|31.2|30.4|31.2|2900|31.2
1522935000|2018-04-05 13:30:00|32.41|32.5|32.21|32.4|5400|32.4
1523021400|2018-04-06 13:30:00|31.11|31.18|30.603|30.756|6100|30.756
1523280600|2018-04-09 13:30:00|31.93|32.63|31.93|32.469|1900|32.469
1523367000|2018-04-10 13:30:00|32.764|32.764|32.764|32.764|200|32.764
1523453400|2018-04-11 13:30:00|32.486|32.56|32.486|32.56|900|32.56
1523539800|2018-04-12 13:30:00|31.19|31.351|30.88|31.351|1800|31.351
1523626200|2018-04-13 13:30:00|31.351|31.351|31.351|31.351|0|31.351
1523885400|2018-04-16 13:30:00|31.431|31.89|31.431|31.5|3100|31.5
1523971800|2018-04-17 13:30:00|31.65|31.65|30.841|30.93|2700|30.93
1524058200|2018-04-18 13:30:00|31.52|31.646|31.01|31.011|1300|31.011
1524144600|2018-04-19 13:30:00|31.64|31.66|31.58|31.66|1000|31.66
1524231000|2018-04-20 13:30:00|31.46|31.46|31.46|31.46|300|31.46
1524490200|2018-04-23 13:30:00|30.973|31.15|30.95|30.95|500|30.95
1524576600|2018-04-24 13:30:00|30.98|30.98|30.454|30.68|1100|30.68
1524663000|2018-04-25 13:30:00|30.4|30.46|29|29.99|3000|29.99
1524749400|2018-04-26 13:30:00|29.99|29.99|29.99|29.99|0|29.99
1524835800|2018-04-27 13:30:00|36.7|37.2|34.3|34.7|52000|34.7
1525095000|2018-04-30 13:30:00|36.33|36.33|34.105|34.105|19100|34.105
1525181400|2018-05-01 13:30:00|33.944|34.22|33.8|34.22|1200|34.22
1525267800|2018-05-02 13:30:00|34.75|34.75|34.355|34.64|4400|34.64
1525354200|2018-05-03 13:30:00|36.17|36.18|35.15|35.15|17800|35.15
1525440600|2018-05-04 13:30:00|34.228|34.39|34.088|34.314|1200|34.314
1525699800|2018-05-07 13:30:00|33.99|34.52|33.25|33.57|4600|33.57
1525786200|2018-05-08 13:30:00|34.52|34.52|33.791|33.83|1600|33.83
1525872600|2018-05-09 13:30:00|34|34.33|33.915|34.33|1100|34.33
1525959000|2018-05-10 13:30:00|34.27|34.27|34.27|34.27|100|34.27
1526045400|2018-05-11 13:30:00|33.547|33.547|33.547|33.547|200|33.547
1526304600|2018-05-14 13:30:00|33.75|33.75|32.79|33.208|900|33.208
1526391000|2018-05-15 13:30:00|31.49|31.75|30.72|30.72|9400|30.72
1526477400|2018-05-16 13:30:00|27.96|29.46|27.96|28.25|3600|28.25
1526563800|2018-05-17 13:30:00|26.28|27|25.55|26.05|178400|26.05
1526650200|2018-05-18 13:30:00|27.6|27.8|26.84|26.9|92800|26.9
1526909400|2018-05-21 13:30:00|28.75|28.83|28.15|28.34|39400|28.34
1526995800|2018-05-22 13:30:00|28.86|29.99|28.75|29.99|25200|29.99
1527082200|2018-05-23 13:30:00|29.17|29.17|28.82|28.99|7200|28.99
1527168600|2018-05-24 13:30:00|28.77|28.95|28.35|28.88|12100|28.88
1527255000|2018-05-25 13:30:00|30.19|30.279|29.54|29.58|19000|29.58
1527600600|2018-05-29 13:30:00|29.89|29.99|29.35|29.83|24000|29.83
1527687000|2018-05-30 13:30:00|29.94|29.99|29.77|29.84|11600|29.84
1527773400|2018-05-31 13:30:00|30.44|30.48|29.82|29.98|46200|29.98
1527859800|2018-06-01 13:30:00|30.19|30.45|30.09|30.09|7700|30.09
1528119000|2018-06-04 13:30:00|30.36|31.4|30.33|31.25|10700|31.25
1528205400|2018-06-05 13:30:00|30|30.06|29.35|29.35|8600|29.35
1528291800|2018-06-06 13:30:00|29.68|29.996|29.52|29.65|2700|29.65
1528378200|2018-06-07 13:30:00|29.5|29.5|28.5|28.98|9100|28.98
1528464600|2018-06-08 13:30:00|29.15|29.9|28.62|29.8|17800|29.8
1528723800|2018-06-11 13:30:00|29.49|29.88|29|29.22|15900|29.22
1528810200|2018-06-12 13:30:00|29.25|29.77|28.52|28.91|10700|28.91
1528896600|2018-06-13 13:30:00|29.16|29.46|28.36|28.65|8100|28.65
1528983000|2018-06-14 13:30:00|29.15|29.237|28.22|28.535|6700|28.535
1529069400|2018-06-15 13:30:00|28.49|28.49|27.199|27.49|13200|27.49
1529328600|2018-06-18 13:30:00|27.39|27.39|26.49|26.5|9900|26.5
1529415000|2018-06-19 13:30:00|27.99|28.32|27.33|28.15|10300|28.15
1529501400|2018-06-20 13:30:00|26.941|28.095|26.91|27.79|10100|27.79
1529587800|2018-06-21 13:30:00|28.643|29.1|28.41|28.87|7900|28.87
1529674200|2018-06-22 13:30:00|29.2|29.51|28.805|29.45|8400|29.45
1529933400|2018-06-25 13:30:00|29.06|29.45|28.49|29.45|4800|29.45
1530019800|2018-06-26 13:30:00|28.82|29.26|28.74|29.26|4200|29.26
1530106200|2018-06-27 13:30:00|28.71|28.845|28.14|28.16|1900|28.16
1530192600|2018-06-28 13:30:00|29.1|29.6|28.635|29.58|10200|29.58
1530279000|2018-06-29 13:30:00|29.189|29.86|29|29.71|4100|29.71
1530538200|2018-07-02 13:30:00|30.79|31|30.486|31|2600|31
1530624600|2018-07-03 13:30:00|31.355|31.55|31.24|31.24|2900|31.24
1530797400|2018-07-05 13:30:00|31.043|31.56|30.97|31.55|4800|31.55
1530883800|2018-07-06 13:30:00|31.28|31.28|30.732|30.937|3000|30.937
1531143000|2018-07-09 13:30:00|31.1|31.1|30.67|30.995|700|30.995
1531229400|2018-07-10 13:30:00|30.721|31.29|30.721|31.29|1900|31.29
1531315800|2018-07-11 13:30:00|30.66|31.1|30.57|30.85|11100|30.85
1531402200|2018-07-12 13:30:00|30.6|30.6|29.26|29.61|10400|29.61
1531488600|2018-07-13 13:30:00|29.19|29.58|28.672|28.69|3800|28.69
1531747800|2018-07-16 13:30:00|30.153|30.153|29.45|29.54|4100|29.54
1531834200|2018-07-17 13:30:00|29.91|30.3|29.88|30.26|1900|30.26
1531920600|2018-07-18 13:30:00|29.6|29.6|28.89|28.91|3300|28.91
1532007000|2018-07-19 13:30:00|28.99|29.74|28.9|29.66|8600|29.66
1532093400|2018-07-20 13:30:00|29.384|30.15|29.31|30.03|4500|30.03
1532352600|2018-07-23 13:30:00|29.37|29.37|28.79|28.79|3800|28.79
1532439000|2018-07-24 13:30:00|30.22|30.32|29.579|29.7|5900|29.7
1532525400|2018-07-25 13:30:00|30.14|31|30.08|31|2700|31
1532611800|2018-07-26 13:30:00|30.895|31|30.16|31|3300|31
1532698200|2018-07-27 13:30:00|30.81|30.965|30.44|30.8|3900|30.8
1532957400|2018-07-30 13:30:00|31|31.87|31|31.86|4700|31.86
1533043800|2018-07-31 13:30:00|30.51|31.01|30.245|30.25|7100|30.25
1533130200|2018-08-01 13:30:00|30.83|30.92|30.16|30.86|23000|30.86
1533216600|2018-08-02 13:30:00|29.83|30.29|29.44|30.29|6500|30.29
1533303000|2018-08-03 13:30:00|30.29|30.29|29.3|29.42|7500|29.42
1533562200|2018-08-06 13:30:00|29.25|29.401|29.25|29.401|1900|29.401
1533648600|2018-08-07 13:30:00|30.05|30.482|29.81|29.81|2000|29.81
1533735000|2018-08-08 13:30:00|29.98|29.99|28.97|29.66|9300|29.66
1533821400|2018-08-09 13:30:00|29.573|29.573|29.573|29.573|500|29.573
1533907800|2018-08-10 13:30:00|29.391|29.451|29.17|29.45|2000|29.45
1534167000|2018-08-13 13:30:00|29.53|29.53|28.19|28.2|9200|28.2
1534253400|2018-08-14 13:30:00|29.62|29.62|28.99|29.06|7900|29.06
1534339800|2018-08-15 13:30:00|28.64|28.675|28.38|28.604|1800|28.604
1534426200|2018-08-16 13:30:00|28.5|28.928|28|28.667|22500|28.667
1534512600|2018-08-17 13:30:00|28.18|28.22|27.55|27.82|15800|27.82
1534771800|2018-08-20 13:30:00|27.96|28.15|27.75|27.96|6700|27.96
1534858200|2018-08-21 13:30:00|28.54|28.621|27.097|27.9|10600|27.9
1534944600|2018-08-22 13:30:00|28.65|28.65|28.1|28.1|5900|28.1
1535031000|2018-08-23 13:30:00|29.24|29.9|29.12|29.9|19300|29.9
1535117400|2018-08-24 13:30:00|29.8|30.13|29.28|29.28|11000|29.28
1535376600|2018-08-27 13:30:00|30.85|31.71|30.52|31.16|17500|31.16
1535463000|2018-08-28 13:30:00|31.47|32.18|31.34|31.71|9000|31.71
1535549400|2018-08-29 13:30:00|31.06|31.23|30.7|30.7|9200|30.7
1535635800|2018-08-30 13:30:00|30.53|30.89|29.71|29.71|13800|29.71
1535722200|2018-08-31 13:30:00|29.99|30.47|29.64|30.47|7100|30.47
1536067800|2018-09-04 13:30:00|29.95|30.15|29.11|29.11|11900|29.11
1536154200|2018-09-05 13:30:00|29.47|29.95|29.31|29.56|4000|29.56
1536240600|2018-09-06 13:30:00|29.07|29.07|28.358|28.5|6100|28.5
1536327000|2018-09-07 13:30:00|28|28.4|27.54|27.54|5700|27.54
1536586200|2018-09-10 13:30:00|27.76|27.96|27.4|27.95|6800|27.95
1536672600|2018-09-11 13:30:00|27.66|27.77|27.266|27.5|3800|27.5
1536759000|2018-09-12 13:30:00|27.67|28.11|27.67|28.11|700|28.11
1536845400|2018-09-13 13:30:00|27.51|27.812|27.51|27.812|2200|27.812
1536931800|2018-09-14 13:30:00|27.8|28.064|27.61|27.625|4100|27.625
1537191000|2018-09-17 13:30:00|27.602|27.602|27.3|27.48|1300|27.48
1537277400|2018-09-18 13:30:00|27.524|28.56|27.17|28.56|11600|28.56
1537363800|2018-09-19 13:30:00|27.99|27.99|27.15|27.6|4700|27.6
1537450200|2018-09-20 13:30:00|27.58|28.32|27.15|28.18|14200|28.18
1537536600|2018-09-21 13:30:00|27.71|27.71|27.508|27.513|800|27.513
1537795800|2018-09-24 13:30:00|27.718|27.718|27.35|27.64|2200|27.64
1537882200|2018-09-25 13:30:00|27.688|28.03|27.688|28.03|4200|28.03
1537968600|2018-09-26 13:30:00|27.51|27.583|27.46|27.5|10400|27.5
1538055000|2018-09-27 13:30:00|27.28|27.28|26.69|26.79|2700|26.79
1538141400|2018-09-28 13:30:00|26.513|26.513|26.437|26.49|900|26.49
1538400600|2018-10-01 13:30:00|25.2|25.5|24.588|25.18|11700|25.18
1538487000|2018-10-02 13:30:00|24.54|25.17|24.54|25|4900|25
1538573400|2018-10-03 13:30:00|23.87|24.16|23.64|23.91|15100|23.91
1538659800|2018-10-04 13:30:00|25.158|25.652|24.71|25.175|14700|25.175
1538746200|2018-10-05 13:30:00|25.26|25.938|25.09|25.27|6800|25.27
1539005400|2018-10-08 13:30:00|25.11|25.125|24.46|25|7500|25
1539091800|2018-10-09 13:30:00|25.15|26|25.035|25.5|7200|25.5
1539178200|2018-10-10 13:30:00|25.15|25.15|24.31|24.31|3800|24.31
1539264600|2018-10-11 13:30:00|24.06|24.135|22.17|22.17|30700|22.17
1539351000|2018-10-12 13:30:00|23.92|24.13|23.525|24.13|8200|24.13
1539610200|2018-10-15 13:30:00|23.99|26.16|23.99|26.16|4200|26.16
1539696600|2018-10-16 13:30:00|27.09|27.5|27|27.5|8700|27.5
1539783000|2018-10-17 13:30:00|27.06|27.165|26.29|26.42|2700|26.42
1539869400|2018-10-18 13:30:00|26.151|26.475|26.01|26.01|3900|26.01
1539955800|2018-10-19 13:30:00|26.02|26.2|25.19|25.19|5600|25.19
1540215000|2018-10-22 13:30:00|26.26|26.26|25.78|25.88|2900|25.88
1540301400|2018-10-23 13:30:00|25.15|25.47|24.27|25.202|3600|25.202
1540387800|2018-10-24 13:30:00|24.39|25.005|24.39|25.005|7500|25.005
1540474200|2018-10-25 13:30:00|24|24.8|23.583|24|15100|24
1540560600|2018-10-26 13:30:00|23.86|24.32|23.25|23.58|15300|23.58
1540819800|2018-10-29 13:30:00|24.31|24.697|24.08|24.45|5200|24.45
1540906200|2018-10-30 13:30:00|24.46|24.64|23.78|23.78|2200|23.78
1540992600|2018-10-31 13:30:00|24.46|25.64|24.46|25.64|6900|25.64
1541079000|2018-11-01 13:30:00|25.73|27.91|25.73|27.72|6100|27.72
1541165400|2018-11-02 13:30:00|28.28|28.56|27.86|28.1|4700|28.1
1541428200|2018-11-05 14:30:00|28.79|28.79|28.17|28.17|3100|28.17
1541514600|2018-11-06 14:30:00|27.77|27.77|27.452|27.67|2000|27.67
1541601000|2018-11-07 14:30:00|27.5|27.5|27.25|27.5|3700|27.5
1541687400|2018-11-08 14:30:00|26.68|27.42|26.68|27.3|12100|27.3
1541773800|2018-11-09 14:30:00|26.47|28.87|25.9|28|13500|28
1542033000|2018-11-12 14:30:00|28.89|28.89|26.86|27.85|7600|27.85
1542119400|2018-11-13 14:30:00|27.44|27.71|26.86|26.86|8200|26.86
1542205800|2018-11-14 14:30:00|27.139|27.8|26.99|27.75|11600|27.75
1542292200|2018-11-15 14:30:00|27.09|27.65|26.415|26.66|15400|26.66
1542378600|2018-11-16 14:30:00|26.47|27.2|26.46|27|5000|27
1542637800|2018-11-19 14:30:00|26.73|27.02|25.7|25.7|9300|25.7
1542724200|2018-11-20 14:30:00|24.96|25.69|24.5|24.5|2700|24.5
1542810600|2018-11-21 14:30:00|25.84|26.39|25.14|25.14|3300|25.14
1542983400|2018-11-23 14:30:00|25.49|25.865|25.49|25.69|1300|25.69
1543242600|2018-11-26 14:30:00|25.79|25.87|24.17|24.17|8100|24.17
1543329000|2018-11-27 14:30:00|25.84|25.84|25.03|25.47|2300|25.47
1543415400|2018-11-28 14:30:00|26.41|27.27|25.717|26.51|2500|26.51
1543501800|2018-11-29 14:30:00|27.7|28.35|27.665|28|10700|28
1543588200|2018-11-30 14:30:00|28.22|28.33|27.25|27.35|6200|27.35
1543847400|2018-12-03 14:30:00|25.74|27.455|25.7|26.74|9300|26.74
1543933800|2018-12-04 14:30:00|24.04|26.055|23.78|24.75|10500|24.75
1544106600|2018-12-06 14:30:00|22.39|22.39|20.54|21.3|14300|21.3
1544193000|2018-12-07 14:30:00|22.56|23.41|21.32|23.41|3200|23.41
1544452200|2018-12-10 14:30:00|21.64|21.64|20.889|21.05|4800|21.05
1544538600|2018-12-11 14:30:00|21.19|23|20.62|23|12400|23
1544625000|2018-12-12 14:30:00|22.01|22.01|21.165|21.2|4900|21.2
1544711400|2018-12-13 14:30:00|20.96|21.26|20.565|21.25|4900|21.25
1544797800|2018-12-14 14:30:00|20.48|21.44|20.14|20.15|5100|20.15
1545057000|2018-12-17 14:30:00|21.21|21.25|19.78|21.25|3600|21.25
1545143400|2018-12-18 14:30:00|21.26|21.69|20.82|20.82|8100|20.82
1545229800|2018-12-19 14:30:00|20.46|20.561|18.11|19.92|60300|19.92
1545316200|2018-12-20 14:30:00|18.81|19.06|15.78|16.11|19700|16.11
1545402600|2018-12-21 14:30:00|17.54|17.65|15.88|16|18500|16
1545661800|2018-12-24 14:30:00|17.4|18.1|16.22|16.22|4300|16.22
1545834600|2018-12-26 14:30:00|16.69|17.42|16.12|16.63|5000|16.63
1545921000|2018-12-27 14:30:00|18.23|18.34|17.65|17.65|14000|17.65
1546007400|2018-12-28 14:30:00|18.81|18.81|15.356|16.9|22500|16.9
1546266600|2018-12-31 14:30:00|17.45|18.38|17.45|18.16|22000|18.16
1546439400|2019-01-02 14:30:00|19.35|19.89|19.32|19.76|4500|19.76
1546525800|2019-01-03 14:30:00|20.92|20.959|20.33|20.33|8900|20.33
1546612200|2019-01-04 14:30:00|20.35|20.87|20.19|20.49|3300|20.49
1546871400|2019-01-07 14:30:00|22.06|22.305|21.8|21.97|10600|21.97
1546957800|2019-01-08 14:30:00|25.29|25.36|24.12|24.5|11200|24.5
1547044200|2019-01-09 14:30:00|24.04|24.05|22.65|22.65|9400|22.65
1547130600|2019-01-10 14:30:00|23.27|23.47|22.52|22.99|17900|22.99
1547217000|2019-01-11 14:30:00|23.26|24.56|22.6|24.56|6200|24.56
1547476200|2019-01-14 14:30:00|22.68|22.68|21.93|22|6800|22
1547562600|2019-01-15 14:30:00|22.196|22.22|21.61|21.835|7100|21.835
1547649000|2019-01-16 14:30:00|21.9|22.4|21.485|21.485|1200|21.485
1547735400|2019-01-17 14:30:00|22.81|22.81|22.21|22.49|9300|22.49
1547821800|2019-01-18 14:30:00|22.92|23|22.369|22.59|22700|22.59
1548167400|2019-01-22 14:30:00|22.88|22.91|22.14|22.14|4600|22.14
1548253800|2019-01-23 14:30:00|22.14|22.92|22.07|22.75|2800|22.75
1548340200|2019-01-24 14:30:00|22.46|22.48|22|22.46|1000|22.46
1548426600|2019-01-25 14:30:00|22.38|22.77|22.3|22.4|1700|22.4
1548685800|2019-01-28 14:30:00|22.22|22.78|22.22|22.533|2100|22.533
1548772200|2019-01-29 14:30:00|22.13|22.2|20.96|20.96|5600|20.96
1548858600|2019-01-30 14:30:00|21.61|22.49|21.61|22.49|2700|22.49
1548945000|2019-01-31 14:30:00|22.26|22.42|21.59|21.6|800|21.6
1549031400|2019-02-01 14:30:00|21.815|21.98|21.41|21.41|3200|21.41
1549290600|2019-02-04 14:30:00|21.61|23.2|21.39|23.2|2300|23.2
1549377000|2019-02-05 14:30:00|22|22.02|21.6|21.6|5600|21.6
1549463400|2019-02-06 14:30:00|21.6|21.7|21.305|21.31|900|21.31
1549549800|2019-02-07 14:30:00|21.14|21.39|20.82|20.82|700|20.82
1549636200|2019-02-08 14:30:00|20.788|20.83|20.6|20.75|1900|20.75
1549895400|2019-02-11 14:30:00|20.57|20.57|20.35|20.55|1800|20.55
1549981800|2019-02-12 14:30:00|20.73|20.97|20.2|20.25|1900|20.25
1550068200|2019-02-13 14:30:00|20.67|21.33|20.125|21.33|1100|21.33
1550154600|2019-02-14 14:30:00|20.202|20.59|20.13|20.13|1200|20.13
1550241000|2019-02-15 14:30:00|20.63|20.805|20.2|20.38|7100|20.38
1550586600|2019-02-19 14:30:00|20.32|20.77|20.32|20.58|5400|20.58
1550673000|2019-02-20 14:30:00|20.02|21.17|20.02|21.17|1200|21.17
1550759400|2019-02-21 14:30:00|20.31|20.62|20.18|20.18|1600|20.18
1550845800|2019-02-22 14:30:00|20.24|20.24|20|20.116|5800|20.116
1551105000|2019-02-25 14:30:00|20.74|20.94|20.44|20.44|8300|20.44
1551191400|2019-02-26 14:30:00|20.51|20.94|20.363|20.869|4500|20.869
1551277800|2019-02-27 14:30:00|20.9|20.92|20.4|20.51|1400|20.51
1551364200|2019-02-28 14:30:00|20.5|20.88|20.5|20.85|5700|20.85
1551450600|2019-03-01 14:30:00|20.8|20.9|20.57|20.9|2500|20.9
1551709800|2019-03-04 14:30:00|21|21.22|21|21|1000|21
1551796200|2019-03-05 14:30:00|21.37|21.7|21.32|21.599|3800|21.599
1551882600|2019-03-06 14:30:00|21.44|21.56|20.9|20.9|7600|20.9
1551969000|2019-03-07 14:30:00|21.05|21.05|20.8|20.8|1200|20.8
1552055400|2019-03-08 14:30:00|20.95|21.08|20.81|20.81|2100|20.81
1552311000|2019-03-11 13:30:00|21.41|21.429|20.81|20.82|2600|20.82
1552397400|2019-03-12 13:30:00|21.47|21.5|21.37|21.495|2000|21.495
1552483800|2019-03-13 13:30:00|21.649|21.649|21.15|21.15|2000|21.15
1552570200|2019-03-14 13:30:00|21.35|21.47|21.25|21.3|3800|21.3
1552656600|2019-03-15 13:30:00|21.65|21.68|21.6|21.6|800|21.6
1552915800|2019-03-18 13:30:00|22.02|22.8|21.82|21.87|9600|21.87
1553002200|2019-03-19 13:30:00|22.99|22.99|22.2|22.54|9800|22.54
1553088600|2019-03-20 13:30:00|22.5|22.6|22.21|22.6|5500|22.6
1553175000|2019-03-21 13:30:00|22.16|22.335|21.78|21.87|6300|21.87
1553261400|2019-03-22 13:30:00|21.99|21.99|20.52|20.52|6400|20.52
1553520600|2019-03-25 13:30:00|20.58|21.02|20.4|20.46|7500|20.46
1553607000|2019-03-26 13:30:00|20.85|21.31|20.735|21|12000|21
1553693400|2019-03-27 13:30:00|21.39|21.46|20.2|20.2|1600|20.2
1553779800|2019-03-28 13:30:00|21.29|21.3|20.22|20.22|4300|20.22
1553866200|2019-03-29 13:30:00|21.09|21.275|20.4|20.4|9600|20.4
1554125400|2019-04-01 13:30:00|22.1|22.2|21.9|21.95|4600|21.95
1554211800|2019-04-02 13:30:00|22.4|22.82|22.3|22.43|1900|22.43
1554298200|2019-04-03 13:30:00|22.45|22.57|20.95|20.95|5800|20.95
1554384600|2019-04-04 13:30:00|22.86|22.86|22.165|22.18|900|22.18
1554471000|2019-04-05 13:30:00|22.66|22.66|21.93|22.64|1800|22.64
1554730200|2019-04-08 13:30:00|22.36|22.36|20.95|20.95|9500|20.95
1554816600|2019-04-09 13:30:00|21.62|21.62|21.17|21.45|2300|21.45
1554903000|2019-04-10 13:30:00|21.33|22.38|21.07|22.38|3500|22.38
1554989400|2019-04-11 13:30:00|21.87|21.87|21.145|21.145|400|21.145
1555075800|2019-04-12 13:30:00|21.55|22.09|21.23|21.67|4900|21.67
1555335000|2019-04-15 13:30:00|21.99|22.02|21.72|21.72|2600|21.72
1555421400|2019-04-16 13:30:00|21.6|22|21.1|21.2|1200|21.2
1555507800|2019-04-17 13:30:00|21.48|21.54|21|21.02|1800|21.02
1555594200|2019-04-18 13:30:00|20.74|20.93|20.165|20.165|1100|20.165
1555939800|2019-04-22 13:30:00|20.163|22.48|20.161|22.48|2200|22.48
1556026200|2019-04-23 13:30:00|20.76|21.38|20.483|20.51|1900|20.51
1556112600|2019-04-24 13:30:00|20.615|20.82|20.5|20.5|1300|20.5
1556199000|2019-04-25 13:30:00|20.6|20.81|20.17|20.17|2400|20.17
1556285400|2019-04-26 13:30:00|20.51|20.935|20.225|20.225|1700|20.225
1556544600|2019-04-29 13:30:00|20.7|21|20.325|20.94|2200|20.94
1556631000|2019-04-30 13:30:00|20.97|21.24|20.857|21|4500|21
1556717400|2019-05-01 13:30:00|21.001|21.05|21|21.02|2200|21.02
1556803800|2019-05-02 13:30:00|20.79|21.05|20.79|21.05|3000|21.05
1556890200|2019-05-03 13:30:00|20.81|21.14|20.455|20.455|400|20.455
1557149400|2019-05-06 13:30:00|21.04|21.04|20.21|20.65|500|20.65
1557235800|2019-05-07 13:30:00|20.695|20.74|20.12|20.12|1400|20.12
1557322200|2019-05-08 13:30:00|20.11|20.33|20.052|20.164|1300|20.164
1557408600|2019-05-09 13:30:00|20.01|20.25|19.56|20.25|1600|20.25
1557495000|2019-05-10 13:30:00|19.53|20.19|19.5|19.515|700|19.515
1557754200|2019-05-13 13:30:00|19.02|19.5|18.37|18.81|16600|18.81
1557840600|2019-05-14 13:30:00|19.35|19.675|19.33|19.51|3200|19.51
1557927000|2019-05-15 13:30:00|19.216|19.216|19.216|19.216|400|19.216
1558013400|2019-05-16 13:30:00|19.549|19.73|19.15|19.523|3700|19.523
1558099800|2019-05-17 13:30:00|19.77|19.935|19.18|19.18|500|19.18
1558359000|2019-05-20 13:30:00|19.19|19.68|18.95|18.95|600|18.95
1558445400|2019-05-21 13:30:00|20.01|20.25|20.01|20.04|1000|20.04
1558531800|2019-05-22 13:30:00|20.12|20.12|20.12|20.12|300|20.12
1558618200|2019-05-23 13:30:00|20.07|20.07|19.4|19.69|5000|19.69
1558704600|2019-05-24 13:30:00|19.91|19.91|19.598|19.598|1400|19.598
1559050200|2019-05-28 13:30:00|20.02|20.67|20.01|20.211|4900|20.211
1559136600|2019-05-29 13:30:00|19.67|19.81|19.6|19.6|1200|19.6
1559223000|2019-05-30 13:30:00|19.62|19.62|19.62|19.62|200|19.62
1559309400|2019-05-31 13:30:00|19.51|19.51|18.76|19.35|6300|19.35
1559568600|2019-06-03 13:30:00|19.15|19.37|19.15|19.295|4900|19.295
1559655000|2019-06-04 13:30:00|19.53|20.17|19.43|20.17|3600|20.17
1559741400|2019-06-05 13:30:00|19.8|20.42|19.418|20|4400|20
1559827800|2019-06-06 13:30:00|19.7|20|19.7|20|2500|20
1559914200|2019-06-07 13:30:00|19.18|19.91|19.18|19.91|600|19.91
1560173400|2019-06-10 13:30:00|19.61|19.94|19.55|19.65|4100|19.65
1560259800|2019-06-11 13:30:00|19.3|19.345|19.04|19.04|1800|19.04
1560346200|2019-06-12 13:30:00|19.04|19.04|19.04|19.04|100|19.04
1560432600|2019-06-13 13:30:00|19.452|19.452|19.452|19.452|200|19.452
1560519000|2019-06-14 13:30:00|19|19|18.75|18.76|2700|18.76
1560778200|2019-06-17 13:30:00|14.37|14.74|13|13.5|84900|13.5
1560864600|2019-06-18 13:30:00|13.74|13.76|13.15|13.15|17500|13.15
1560951000|2019-06-19 13:30:00|13.54|13.54|12|12.077|35400|12.077
1561037400|2019-06-20 13:30:00|12.75|12.75|12.25|12.41|13300|12.41
1561123800|2019-06-21 13:30:00|12.18|12.83|12|12.06|50600|12.06
1561383000|2019-06-24 13:30:00|12.31|12.8|12.28|12.36|4900|12.36
1561469400|2019-06-25 13:30:00|12.11|12.336|11.63|11.71|18700|11.71
1561555800|2019-06-26 13:30:00|11.16|11.395|10.59|10.94|15400|10.94
1561642200|2019-06-27 13:30:00|11.82|12.487|11.47|12|22600|12
1561728600|2019-06-28 13:30:00|11.63|11.905|11.32|11.47|15800|11.47
1561987800|2019-07-01 13:30:00|11.99|12.21|11.75|12|12100|12
1562074200|2019-07-02 13:30:00|13.28|13.6|13.04|13.18|51300|13.18
1562160600|2019-07-03 13:30:00|13.7|13.7|13.26|13.496|12300|13.496
1562333400|2019-07-05 13:30:00|12.95|13.025|12.601|12.94|28000|12.94
1562592600|2019-07-08 13:30:00|13.8|14.1|13.61|14.04|18600|14.04
1562679000|2019-07-09 13:30:00|13.61|14.01|13.59|13.7|20400|13.7
1562765400|2019-07-10 13:30:00|13.8|14.25|13.8|14.25|9900|14.25
1562851800|2019-07-11 13:30:00|14.29|14.29|14.004|14.2|9800|14.2
1562938200|2019-07-12 13:30:00|14.18|14.32|13.955|14.31|5400|14.31
1563197400|2019-07-15 13:30:00|13.97|14.47|13.76|14.22|13000|14.22
1563283800|2019-07-16 13:30:00|13.88|14.195|13.808|14.14|5700|14.14
1563370200|2019-07-17 13:30:00|13.96|14.189|13.93|14.05|14300|14.05
1563456600|2019-07-18 13:30:00|13.96|14.1|13.96|14.1|6100|14.1
1563543000|2019-07-19 13:30:00|13.88|14.4|13.88|14.4|20000|14.4
1563802200|2019-07-22 13:30:00|14|14.37|13.99|14.16|36200|14.16
1563888600|2019-07-23 13:30:00|14.3|14.58|13.8|13.8|8400|13.8
1563975000|2019-07-24 13:30:00|14.5|14.5|14.132|14.3|17000|14.3
1564061400|2019-07-25 13:30:00|14.43|14.43|13.79|13.899|2300|13.899
1564147800|2019-07-26 13:30:00|14.02|14.02|13.51|13.61|4900|13.61
1564407000|2019-07-29 13:30:00|13.42|13.42|12.89|13|7700|13
1564493400|2019-07-30 13:30:00|12.58|12.69|12.02|12.06|16800|12.06
1564579800|2019-07-31 13:30:00|12.32|12.62|11.36|11.36|11400|11.36
1564666200|2019-08-01 13:30:00|12.29|12.315|12.01|12.01|15500|12.01
1564752600|2019-08-02 13:30:00|12.18|12.26|11.12|11.5|46700|11.5
1565011800|2019-08-05 13:30:00|11.57|11.64|10.19|10.75|42500|10.75
1565098200|2019-08-06 13:30:00|11.39|11.81|10.34|10.34|7600|10.34
1565184600|2019-08-07 13:30:00|11.62|12.29|11.58|12.29|7100|12.29
1565271000|2019-08-08 13:30:00|12.54|13.22|12.43|13.22|16700|13.22
1565357400|2019-08-09 13:30:00|12.48|12.48|11.95|11.95|7100|11.95
1565616600|2019-08-12 13:30:00|12.48|12.54|12.02|12.5|5300|12.5
1565703000|2019-08-13 13:30:00|12.21|12.29|12.07|12.29|2000|12.29
1565789400|2019-08-14 13:30:00|11.68|12.03|11.42|11.685|3900|11.685
1565875800|2019-08-15 13:30:00|11.54|11.91|11.45|11.45|7300|11.45
1565962200|2019-08-16 13:30:00|11.57|12.8|11.56|12.26|14100|12.26
1566221400|2019-08-19 13:30:00|12.4|12.67|12.3|12.47|21700|12.47
1566307800|2019-08-20 13:30:00|12.3|13.13|12.18|12.2|16900|12.2
1566394200|2019-08-21 13:30:00|12.752|13.22|12.45|12.98|2400|12.98
1566480600|2019-08-22 13:30:00|12.85|13.02|12.52|13.02|8100|13.02
1566567000|2019-08-23 13:30:00|11.92|12.66|11.92|12.54|7600|12.54
1566826200|2019-08-26 13:30:00|12.42|12.84|12.42|12.84|8600|12.84
1566912600|2019-08-27 13:30:00|12.614|12.7|12.27|12.27|11100|12.27
1566999000|2019-08-28 13:30:00|12.44|12.68|12.44|12.53|2700|12.53
1567085400|2019-08-29 13:30:00|12.27|13.11|12.23|12.27|9800|12.27
1567171800|2019-08-30 13:30:00|12.39|12.68|12.2|12.25|4500|12.25
1567517400|2019-09-03 13:30:00|13.42|13.42|13.2|13.26|13700|13.26
1567603800|2019-09-04 13:30:00|14|14.5|14|14.475|900|14.475
1567690200|2019-09-05 13:30:00|14.98|14.98|14.727|14.883|9900|14.883
1567776600|2019-09-06 13:30:00|14.06|14.06|13.48|13.6|9100|13.6
1568035800|2019-09-09 13:30:00|13.5|13.68|13.26|13.29|1800|13.29
1568122200|2019-09-10 13:30:00|13.36|13.65|13.29|13.37|1900|13.37
1568208600|2019-09-11 13:30:00|12.01|12.84|11.11|12.84|54400|12.84
1568295000|2019-09-12 13:30:00|9.04|10.2|9.04|10|935200|10
1568381400|2019-09-13 13:30:00|10.34|10.34|10|10|126800|10
1568640600|2019-09-16 13:30:00|10.12|10.19|10|10.1|93300|10.1
1568727000|2019-09-17 13:30:00|10.13|10.24|10|10.04|64100|10.04
1568813400|2019-09-18 13:30:00|10.06|10.48|10|10.2|38800|10.2
1568899800|2019-09-19 13:30:00|10.19|10.22|10.05|10.19|7300|10.19
1568986200|2019-09-20 13:30:00|10.15|10.16|9.94|10|13000|10
1569245400|2019-09-23 13:30:00|9.9|10.02|9.85|10|26200|10
1569331800|2019-09-24 13:30:00|9.9|10.01|9.85|9.85|32600|9.85
1569418200|2019-09-25 13:30:00|9.61|9.83|9.53|9.76|31000|9.76
1569504600|2019-09-26 13:30:00|9.62|9.7|9.545|9.65|23500|9.65
1569591000|2019-09-27 13:30:00|9.555|9.691|9.43|9.6|23400|9.6
1569850200|2019-09-30 13:30:00|9.75|10.09|9.75|10.09|31200|10.09
1569936600|2019-10-01 13:30:00|10.01|10.1|10|10|28900|10
1570023000|2019-10-02 13:30:00|10|10.04|10|10|28500|10
1570109400|2019-10-03 13:30:00|10|10.18|9.99|10.02|15600|10.02
1570195800|2019-10-04 13:30:00|9.94|10.09|9.94|10|11500|10
1570455000|2019-10-07 13:30:00|9.8|10.16|9.8|9.82|17100|9.82
1570541400|2019-10-08 13:30:00|9.67|9.85|9.65|9.65|2000|9.65
1570627800|2019-10-09 13:30:00|9.56|10.05|9.56|10.05|6800|10.05
1570714200|2019-10-10 13:30:00|9.78|9.98|9.6|9.91|17700|9.91
1570800600|2019-10-11 13:30:00|9.77|9.89|9.42|9.42|12000|9.42
1571059800|2019-10-14 13:30:00|9.6|9.88|9.54|9.88|4900|9.88
1571146200|2019-10-15 13:30:00|9.87|9.93|9.71|9.78|11900|9.78
1571232600|2019-10-16 13:30:00|9.79|9.89|9.6|9.715|5400|9.715
1571319000|2019-10-17 13:30:00|9.79|9.83|9.553|9.78|16200|9.78
1571405400|2019-10-18 13:30:00|9.72|9.72|9.46|9.46|3500|9.46
1571664600|2019-10-21 13:30:00|9.598|9.86|9.31|9.36|2900|9.36
1571751000|2019-10-22 13:30:00|9.21|9.21|8.1|8.5|72700|8.5
1571837400|2019-10-23 13:30:00|8.96|9.11|8.85|8.886|4900|8.886
1571923800|2019-10-24 13:30:00|9.12|9.13|8.64|8.99|10200|8.99
1572010200|2019-10-25 13:30:00|8.9|9.04|8.6|8.7|11900|8.7
1572269400|2019-10-28 13:30:00|8.87|8.87|8.67|8.67|2500|8.67
1572355800|2019-10-29 13:30:00|8.86|9.89|8.81|9.89|2900|9.89
1572442200|2019-10-30 13:30:00|9.33|9.33|8.82|8.85|10600|8.85
1572528600|2019-10-31 13:30:00|8.77|8.94|8.21|8.458|22800|8.458
1572615000|2019-11-01 13:30:00|8.64|9.05|8.64|9.05|10100|9.05
1572877800|2019-11-04 14:30:00|9.72|10.25|9.65|10.25|25600|10.25
1572964200|2019-11-05 14:30:00|9.61|9.61|9.05|9.29|19200|9.29
1573050600|2019-11-06 14:30:00|9.7|9.8|8.77|8.915|27700|8.915
1573137000|2019-11-07 14:30:00|9.11|9.17|8.818|8.925|11700|8.925
1573223400|2019-11-08 14:30:00|9.32|9.32|8.66|8.875|32200|8.875
1573482600|2019-11-11 14:30:00|9.4|9.4|8.81|8.9|34500|8.9
1573569000|2019-11-12 14:30:00|9.28|9.41|8.64|8.98|44400|8.98
1573655400|2019-11-13 14:30:00|9.23|9.35|8.81|9.14|17300|9.14
1573741800|2019-11-14 14:30:00|9.3|9.3|8.7|8.75|15200|8.75
1573828200|2019-11-15 14:30:00|9.051|9.051|8.6|8.68|22600|8.68
1574087400|2019-11-18 14:30:00|8.981|9.23|8.87|9.165|9000|9.165
1574173800|2019-11-19 14:30:00|10.31|11.11|9.5|11|217000|11
1574260200|2019-11-20 14:30:00|12.54|12.58|10.98|10.98|143400|10.98
1574346600|2019-11-21 14:30:00|11.9|12.05|10.32|11.39|172000|11.39
1574433000|2019-11-22 14:30:00|12.43|12.937|11.76|12.56|205300|12.56
1574692200|2019-11-25 14:30:00|12.17|12.17|11.1|11.855|45600|11.855
1574778600|2019-11-26 14:30:00|11.47|11.47|10.846|11.05|14000|11.05
1574865000|2019-11-27 14:30:00|11.13|11.58|11.13|11.57|6700|11.57
1575037800|2019-11-29 14:30:00|12|12.19|11.099|11.45|28800|11.45
1575297000|2019-12-02 14:30:00|11.94|12.25|11.57|11.59|43700|11.59
1575383400|2019-12-03 14:30:00|12.09|12.47|11.79|12.32|27000|12.32
1575469800|2019-12-04 14:30:00|12.458|12.89|12.39|12.74|31700|12.74
1575556200|2019-12-05 14:30:00|12.64|12.71|11.72|12.07|27400|12.07
1575642600|2019-12-06 14:30:00|12.6|12.8|12.15|12.68|52200|12.68
1575901800|2019-12-09 14:30:00|12.8|12.8|11.92|12|45100|12
1575988200|2019-12-10 14:30:00|11.44|11.46|10.26|10.45|88800|10.45
1576074600|2019-12-11 14:30:00|11|11.05|10.72|10.86|41800|10.86
1576161000|2019-12-12 14:30:00|10.87|11.19|10.5|10.88|94200|10.88
1576247400|2019-12-13 14:30:00|10.59|10.9|10.31|10.35|114200|10.35
1576506600|2019-12-16 14:30:00|10.32|10.66|9.52|9.88|82200|9.88
1576593000|2019-12-17 14:30:00|9.79|10.12|9.75|9.85|36700|9.85
1576679400|2019-12-18 14:30:00|10.42|10.93|9.869|10.08|43500|10.08
1576765800|2019-12-19 14:30:00|10.18|10.18|9.76|9.82|24300|9.82
1576852200|2019-12-20 14:30:00|9.72|10.02|9.71|9.86|30700|9.86
1577111400|2019-12-23 14:30:00|10|10.09|9.6|9.6|22200|9.6
1577197800|2019-12-24 14:30:00|9.6|9.719|8.48|9.35|47700|9.35
1577370600|2019-12-26 14:30:00|9.36|9.766|9.25|9.47|46100|9.47
1577457000|2019-12-27 14:30:00|10.17|10.41|9.809|10.29|88600|10.29
1577716200|2019-12-30 14:30:00|10.5|10.82|10.33|10.46|36500|10.46
1577802600|2019-12-31 14:30:00|10.53|10.91|10.42|10.42|28500|10.42
1577975400|2020-01-02 14:30:00|11.48|11.48|10.67|11.25|66400|11.25
1578061800|2020-01-03 14:30:00|10.77|10.86|10.09|10.13|43000|10.13
1578321000|2020-01-06 14:30:00|10.13|10.495|10|10.28|40500|10.28
1578407400|2020-01-07 14:30:00|10.421|10.47|10.18|10.22|17400|10.22
1578493800|2020-01-08 14:30:00|10.37|10.406|10.16|10.21|15600|10.21
1578580200|2020-01-09 14:30:00|10.95|11.07|10.28|10.545|57200|10.545
1578666600|2020-01-10 14:30:00|10.99|11.2|10.769|11.1|26600|11.1
1578925800|2020-01-13 14:30:00|11.68|12.28|11.43|11.98|100400|11.98
1579012200|2020-01-14 14:30:00|11.4|11.64|11.21|11.3|27400|11.3
1579098600|2020-01-15 14:30:00|11.34|11.39|11.021|11.31|20800|11.31
1579185000|2020-01-16 14:30:00|11.26|11.62|11.26|11.32|14900|11.32
1579271400|2020-01-17 14:30:00|11.78|11.99|11.371|11.99|29500|11.99
1579617000|2020-01-21 14:30:00|12.31|12.64|12.16|12.42|51400|12.42
1579703400|2020-01-22 14:30:00|12.33|12.49|11.6|11.6|25400|11.6
1579789800|2020-01-23 14:30:00|11.74|11.785|11.26|11.26|9600|11.26
1579876200|2020-01-24 14:30:00|11.6|11.61|11.01|11.1|18300|11.1
1580135400|2020-01-27 14:30:00|11.24|11.5|11.16|11.48|11500|11.48
1580221800|2020-01-28 14:30:00|11.29|11.52|11.17|11.17|7800|11.17
1580308200|2020-01-29 14:30:00|11.58|11.62|11.4|11.52|3500|11.52
1580394600|2020-01-30 14:30:00|11.3|11.3|10.86|11.17|18500|11.17
1580481000|2020-01-31 14:30:00|10.97|11.068|10.8|10.8|15300|10.8
1580740200|2020-02-03 14:30:00|11|11.3|10.6|10.61|23600|10.61
1580826600|2020-02-04 14:30:00|11.16|11.19|10.95|11.06|10900|11.06
1580913000|2020-02-05 14:30:00|11.17|11.18|10.825|10.9|6400|10.9
1580999400|2020-02-06 14:30:00|10.96|11.02|10.5|10.61|8200|10.61
1581085800|2020-02-07 14:30:00|10.75|10.81|10.5|10.51|9300|10.51
1581345000|2020-02-10 14:30:00|10.6|10.73|10.26|10.71|9700|10.71
1581431400|2020-02-11 14:30:00|10.88|10.91|10.51|10.608|34500|10.608
1581517800|2020-02-12 14:30:00|10.77|10.89|10.4|10.6|20200|10.6
1581604200|2020-02-13 14:30:00|10.69|10.75|10.2|10.2|22100|10.2
1581690600|2020-02-14 14:30:00|10.4|10.53|10.17|10.24|4900|10.24
1582036200|2020-02-18 14:30:00|10.353|10.9|10.353|10.84|16500|10.84
1582122600|2020-02-19 14:30:00|10.66|11|10.4|10.73|20300|10.73
1582209000|2020-02-20 14:30:00|10.73|10.87|10.29|10.398|11800|10.398
1582295400|2020-02-21 14:30:00|10.44|10.464|10.34|10.381|16300|10.381
1582554600|2020-02-24 14:30:00|9.99|10.095|9.8|9.881|45500|9.881
1582641000|2020-02-25 14:30:00|9.8|9.89|9.56|9.56|31300|9.56
1582727400|2020-02-26 14:30:00|9.66|10.04|9.611|9.86|12000|9.86
1582813800|2020-02-27 14:30:00|9.4|9.43|8.51|8.96|42300|8.96
1582900200|2020-02-28 14:30:00|9|9|8.36|8.39|6100|8.39
1583159400|2020-03-02 14:30:00|9.17|9.3|9.07|9.13|9200|9.13
1583245800|2020-03-03 14:30:00|9.84|9.84|9.19|9.21|16100|9.21
1583332200|2020-03-04 14:30:00|9.41|9.8|9.41|9.8|4100|9.8
1583418600|2020-03-05 14:30:00|9.26|9.79|8.7|9.79|3700|9.79
1583505000|2020-03-06 14:30:00|8.87|9.38|8.81|9.38|4300|9.38
1583760600|2020-03-09 13:30:00|8.26|8.78|7.79|8.65|30200|8.65
1583847000|2020-03-10 13:30:00|8.62|8.71|8.13|8.43|12900|8.43
1583933400|2020-03-11 13:30:00|8.2|8.3|7.75|8.27|5600|8.27
1584019800|2020-03-12 13:30:00|7.05|7.09|6.31|6.655|23700|6.655
1584106200|2020-03-13 13:30:00|7.01|7.08|5.9|6.395|6300|6.395
1584365400|2020-03-16 13:30:00|5.625|6.01|4.16|4.18|84500|4.18
1584451800|2020-03-17 13:30:00|5|5.31|4.7|5|26200|5
1584538200|2020-03-18 13:30:00|5.01|6.16|4.1|4.64|9300|4.64
1584624600|2020-03-19 13:30:00|7.28|7.28|4.49|4.72|10900|4.72
1584711000|2020-03-20 13:30:00|5|6.8|5|6.04|16100|6.04
1584970200|2020-03-23 13:30:00|5.845|5.845|5.03|5.03|3600|5.03
1585056600|2020-03-24 13:30:00|5.5|6.84|5.5|5.74|7400|5.74
1585143000|2020-03-25 13:30:00|6.49|8|6.25|8|20400|8
1585229400|2020-03-26 13:30:00|7.56|8|7.22|7.61|12300|7.61
1585315800|2020-03-27 13:30:00|7.57|8.76|7.25|8.07|9100|8.07
1585575000|2020-03-30 13:30:00|7.56|8.1|7.05|8.07|17700|8.07
1585661400|2020-03-31 13:30:00|7.8|7.823|7.23|7.43|12400|7.43
1585747800|2020-04-01 13:30:00|7.083|7.3|7.03|7.07|5000|7.07
1585834200|2020-04-02 13:30:00|7.17|7.534|7.11|7.34|14200|7.34
1585920600|2020-04-03 13:30:00|7.21|7.483|7|7.483|1400|7.483
1586179800|2020-04-06 13:30:00|6.9|7.92|6.9|7.39|9600|7.39
1586266200|2020-04-07 13:30:00|8.01|8.02|7.46|7.733|3500|7.733
1586352600|2020-04-08 13:30:00|8|8.49|7.52|8.29|7700|8.29
1586439000|2020-04-09 13:30:00|8.3|8.5|8.3|8.5|1000|8.5
1586784600|2020-04-13 13:30:00|8.26|8.8|7.81|8.8|3900|8.8
1586871000|2020-04-14 13:30:00|8.85|9.8|8.65|9.49|14200|9.49
1586957400|2020-04-15 13:30:00|8.54|9.1|8.19|9|19700|9
1587043800|2020-04-16 13:30:00|8.54|8.75|8.49|8.7|2400|8.7
1587130200|2020-04-17 13:30:00|8.77|8.77|8.77|8.77|1200|8.77
1587389400|2020-04-20 13:30:00|8.86|9.466|8.33|9.315|10500|9.315
1587475800|2020-04-21 13:30:00|8.7|9.32|8.43|8.65|4200|8.65
1587562200|2020-04-22 13:30:00|8.41|9.5|8.26|8.686|8100|8.686
1587648600|2020-04-23 13:30:00|8.48|9.025|8.16|8.39|2600|8.39
1587735000|2020-04-24 13:30:00|8.76|9.05|8.7|8.7|2200|8.7
1587994200|2020-04-27 13:30:00|8.17|9.04|8.05|8.61|9200|8.61
1588080600|2020-04-28 13:30:00|8.48|8.86|8.48|8.65|1800|8.65
1588167000|2020-04-29 13:30:00|9.2|9.85|8.555|8.88|14900|8.88
1588253400|2020-04-30 13:30:00|9.59|9.89|8.5|8.8|20800|8.8
1588339800|2020-05-01 13:30:00|8.8|9.85|8.55|9.66|15900|9.66
1588599000|2020-05-04 13:30:00|9.15|9.2|8.91|9|10100|9
1588685400|2020-05-05 13:30:00|8.96|8.99|8.71|8.74|11900|8.74
1588771800|2020-05-06 13:30:00|9.16|9.16|8|8.401|17200|8.401
1588858200|2020-05-07 13:30:00|8.76|8.94|8.54|8.94|4900|8.94
1588944600|2020-05-08 13:30:00|8.85|9.44|8.85|9.42|7000|9.42
1589203800|2020-05-11 13:30:00|9.57|9.85|9.08|9.84|20200|9.84
1589290200|2020-05-12 13:30:00|9.13|9.84|8.41|9.276|20600|9.276
1589376600|2020-05-13 13:30:00|9.16|9.49|8.99|9.2|15900|9.2
1589463000|2020-05-14 13:30:00|9|9.54|8.53|9|10500|9
1589549400|2020-05-15 13:30:00|8.58|9.575|8.28|8.61|22500|8.61
1589808600|2020-05-18 13:30:00|8.47|9.5|8.47|8.9|11500|8.9
1589895000|2020-05-19 13:30:00|8.78|9.38|8.68|8.69|13100|8.69
1589981400|2020-05-20 13:30:00|8.84|8.88|8.47|8.6|15000|8.6
1590067800|2020-05-21 13:30:00|8.71|8.72|8.4|8.49|5700|8.49
1590154200|2020-05-22 13:30:00|8.35|8.57|8.33|8.43|8400|8.43
1590499800|2020-05-26 13:30:00|8.77|9.318|8.77|9.15|33700|9.15
1590586200|2020-05-27 13:30:00|9.29|10|9.25|9.84|86100|9.84
1590672600|2020-05-28 13:30:00|10.1|11.3|9.96|11|91400|11
1590759000|2020-05-29 13:30:00|11.5|11.6|10.729|11.331|61700|11.331
1591018200|2020-06-01 13:30:00|11.85|12.8|11.83|12.465|93900|12.465
1591104600|2020-06-02 13:30:00|12.2|12.387|11.316|11.68|47000|11.68
1591191000|2020-06-03 13:30:00|12|12.4|11.86|11.86|33700|11.86
1591277400|2020-06-04 13:30:00|12.27|13.01|12.15|12.3|37000|12.3
1591363800|2020-06-05 13:30:00|12.14|12.14|11.61|11.89|43700|11.89
1591623000|2020-06-08 13:30:00|11.88|11.904|11.32|11.54|18700|11.54
1591709400|2020-06-09 13:30:00|11.81|12.06|11.113|11.34|11900|11.34
1591795800|2020-06-10 13:30:00|12.4|12.4|11.5|11.927|24800|11.927
1591882200|2020-06-11 13:30:00|11.86|11.86|10.9|10.92|23900|10.92
1591968600|2020-06-12 13:30:00|11.45|11.45|11.03|11.45|10800|11.45
1592227800|2020-06-15 13:30:00|11.4|11.409|10.9|11.05|11100|11.05
1592314200|2020-06-16 13:30:00|11.8|11.9|11.64|11.75|17600|11.75
1592400600|2020-06-17 13:30:00|12.39|12.44|11.815|12.305|29100|12.305
1592487000|2020-06-18 13:30:00|11.812|11.98|11.53|11.57|15100|11.57
1592573400|2020-06-19 13:30:00|11.42|11.45|11.1|11.2|12700|11.2
1592832600|2020-06-22 13:30:00|11.41|11.533|11.22|11.41|14800|11.41
1592919000|2020-06-23 13:30:00|11.64|11.64|11.355|11.5|12100|11.5
1593005400|2020-06-24 13:30:00|11.25|11.36|11.05|11.36|8900|11.36
1593091800|2020-06-25 13:30:00|11.16|11.53|11|11.1|17100|11.1
1593178200|2020-06-26 13:30:00|11.25|11.25|10.96|11.052|14900|11.052
1593437400|2020-06-29 13:30:00|10.92|11.06|10.9|10.9|7800|10.9
1593523800|2020-06-30 13:30:00|10.94|11.04|10.484|10.69|20600|10.69
1593610200|2020-07-01 13:30:00|10.87|10.99|10.495|10.51|23300|10.51
1593696600|2020-07-02 13:30:00|10.36|10.4|10.11|10.2|15700|10.2
1594042200|2020-07-06 13:30:00|10.34|10.4|10.27|10.27|4200|10.27
1594128600|2020-07-07 13:30:00|10.17|10.5|10.03|10.13|6700|10.13
1594215000|2020-07-08 13:30:00|10.14|10.49|10.08|10.25|11500|10.25
1594301400|2020-07-09 13:30:00|10.1|10.18|9.5|9.56|25600|9.56
1594387800|2020-07-10 13:30:00|9.53|9.55|9.34|9.493|10000|9.493
1594647000|2020-07-13 13:30:00|9.875|10.14|9.795|9.83|6500|9.83
1594733400|2020-07-14 13:30:00|10.9|11.99|10.54|10.95|241400|10.95
1594819800|2020-07-15 13:30:00|10.89|10.9|10.51|10.55|26700|10.55
1594906200|2020-07-16 13:30:00|10.98|11.02|10.57|10.72|5700|10.72
1594992600|2020-07-17 13:30:00|10.67|10.83|10.47|10.53|16400|10.53