1413984600|2014-10-22 13:30:00|23.2|24|22.2|22.9|1239700|22.9
1414071000|2014-10-23 13:30:00|23.68|28.5|23.225|28.5|175100|28.5
1414157400|2014-10-24 13:30:00|25.53|27|24.71|27|178000|27
1414416600|2014-10-27 13:30:00|25.05|26.77|25|26.51|252700|26.51
1414503000|2014-10-28 13:30:00|24.85|25.79|24.82|25.5|199400|25.5
1414589400|2014-10-29 13:30:00|24.77|25.37|24.53|24.99|320800|24.99
1414675800|2014-10-30 13:30:00|24.75|25.36|24.64|25.05|78600|25.05
1414762200|2014-10-31 13:30:00|24.19|25.46|24.01|25.26|233700|25.26
1415025000|2014-11-03 14:30:00|25.63|25.63|24.96|25.28|100600|25.28
1415111400|2014-11-04 14:30:00|24.74|25.19|24.67|25|71700|25
1415197800|2014-11-05 14:30:00|24.99|25.18|24.85|25.18|131700|25.18
1415284200|2014-11-06 14:30:00|24.89|24.97|24.1|24.31|38200|24.31
1415370600|2014-11-07 14:30:00|24.39|24.39|23.2|23.74|37500|23.74
1415629800|2014-11-10 14:30:00|23.73|24.91|23.29|23.71|35600|23.71
1415716200|2014-11-11 14:30:00|23.96|24.37|23.66|24.25|34800|24.25
1415802600|2014-11-12 14:30:00|23.765|24.07|23.4|23.53|86100|23.53
1415889000|2014-11-13 14:30:00|23.84|25.34|23.8|24.75|58400|24.75
1415975400|2014-11-14 14:30:00|24.57|24.57|23.89|24.17|15600|24.17
1416234600|2014-11-17 14:30:00|24.05|24.74|24.02|24.54|44800|24.54
1416321000|2014-11-18 14:30:00|24.51|24.99|24.49|24.99|25700|24.99
1416407400|2014-11-19 14:30:00|25.1|25.49|24.7|25.38|58300|25.38
1416493800|2014-11-20 14:30:00|25.1|25.6|24.88|25.58|21700|25.58
1416580200|2014-11-21 14:30:00|25.14|25.98|25.14|25.43|98200|25.43
1416839400|2014-11-24 14:30:00|25.32|25.8|25.07|25.6|24300|25.6
1416925800|2014-11-25 14:30:00|25.56|25.67|25.16|25.51|52900|25.51
1417012200|2014-11-26 14:30:00|25.29|25.55|24.97|25.55|32800|25.55
1417185000|2014-11-28 14:30:00|25.34|25.78|25.17|25.57|19600|25.57
1417444200|2014-12-01 14:30:00|25.39|25.67|25.207|25.42|80000|25.42
1417530600|2014-12-02 14:30:00|25.48|27.04|25.42|26.47|65200|26.47
1417617000|2014-12-03 14:30:00|26.5|26.73|26.12|26.16|36300|26.16
1417703400|2014-12-04 14:30:00|26.28|26.44|25.91|26.09|19300|26.09
1417789800|2014-12-05 14:30:00|26.09|26.1|25.58|25.99|39800|25.99
1418049000|2014-12-08 14:30:00|26|26.94|25.94|26.6|32900|26.6
1418135400|2014-12-09 14:30:00|25.78|26.19|25.16|26.18|123600|26.18
1418221800|2014-12-10 14:30:00|26.04|26.35|25.835|25.99|73300|25.99
1418308200|2014-12-11 14:30:00|25.63|27.2|25.48|26.75|81200|26.75
1418394600|2014-12-12 14:30:00|26.28|27.59|26.08|27.02|86700|27.02
1418653800|2014-12-15 14:30:00|26.75|27.19|26.03|26.34|117600|26.34
1418740200|2014-12-16 14:30:00|26.09|26.09|25.52|25.91|88400|25.91
1418826600|2014-12-17 14:30:00|26.23|26.52|26.14|26.31|30000|26.31
1418913000|2014-12-18 14:30:00|25.9|26.47|25.9|26.44|37300|26.44
1418999400|2014-12-19 14:30:00|26.88|27.27|26.395|27.18|42300|27.18
1419258600|2014-12-22 14:30:00|27.31|27.445|26.77|27.04|37800|27.04
1419345000|2014-12-23 14:30:00|27.44|27.44|26.13|26.15|65500|26.15
1419431400|2014-12-24 14:30:00|26.6|26.87|26.45|26.81|26000|26.81
1419604200|2014-12-26 14:30:00|26.86|27.16|26.72|27.11|35700|27.11
1419863400|2014-12-29 14:30:00|26.75|26.95|26.59|26.59|38400|26.59
1419949800|2014-12-30 14:30:00|26.49|26.97|26.369|26.81|24000|26.81
1420036200|2014-12-31 14:30:00|26.99|27.3|26.62|27.12|48600|27.12
1420209000|2015-01-02 14:30:00|27.13|28.4|27.13|28.2|92000|28.2
1420468200|2015-01-05 14:30:00|27.68|27.89|27.4|27.51|16000|27.51
1420554600|2015-01-06 14:30:00|26.87|27.2|26.67|26.77|23900|26.77
1420641000|2015-01-07 14:30:00|26.43|26.9|25.6|26.65|36000|26.65
1420727400|2015-01-08 14:30:00|26.61|27.25|26.6|27.11|28300|27.11
1420813800|2015-01-09 14:30:00|26.73|27.13|26.69|27.12|12400|27.12
1421073000|2015-01-12 14:30:00|27.43|27.43|26.74|26.87|67500|26.87
1421159400|2015-01-13 14:30:00|26.73|27.22|26.73|26.86|14200|26.86
1421245800|2015-01-14 14:30:00|26.75|27.51|26.62|27.45|51300|27.45
1421332200|2015-01-15 14:30:00|26.88|27.05|26.7|26.88|21000|26.88
1421418600|2015-01-16 14:30:00|26.47|27.07|26.371|26.81|137200|26.81
1421764200|2015-01-20 14:30:00|26.94|26.94|25.74|25.76|75900|25.76
1421850600|2015-01-21 14:30:00|25.15|26.3|24.89|25.55|122900|25.55
1421937000|2015-01-22 14:30:00|25.14|26.22|25.12|25.7|150300|25.7
1422023400|2015-01-23 14:30:00|25.24|25.49|25.14|25.43|57500|25.43
1422282600|2015-01-26 14:30:00|25.35|25.74|25.25|25.44|12800|25.44
1422369000|2015-01-27 14:30:00|25.45|25.94|25.45|25.94|28800|25.94
1422455400|2015-01-28 14:30:00|25.72|26.21|25.46|25.49|109900|25.49
1422541800|2015-01-29 14:30:00|24.645|25.115|24.375|24.9|84500|24.9
1422628200|2015-01-30 14:30:00|24.13|24.67|24|24.29|68300|24.29
1422887400|2015-02-02 14:30:00|23.46|26|23.16|23.61|233900|23.61
1422973800|2015-02-03 14:30:00|23.13|23.6|22.91|23.26|299200|23.26
1423060200|2015-02-04 14:30:00|22.99|23.32|22.88|23.01|73300|23.01
1423146600|2015-02-05 14:30:00|22.78|22.85|22.388|22.77|110500|22.77
1423233000|2015-02-06 14:30:00|22.19|22.35|21.5|21.86|303900|21.86
1423492200|2015-02-09 14:30:00|21.84|22.82|21.76|22.69|65700|22.69
1423578600|2015-02-10 14:30:00|22.53|23.18|22.53|22.93|100800|22.93
1423665000|2015-02-11 14:30:00|22.38|22.68|22.23|22.37|33100|22.37
1423751400|2015-02-12 14:30:00|22.38|22.68|22.24|22.68|27700|22.68
1423837800|2015-02-13 14:30:00|21.85|22.41|21.81|22.15|72800|22.15
1424183400|2015-02-17 14:30:00|22.83|23.21|22.79|23.03|29500|23.03
1424269800|2015-02-18 14:30:00|22.73|23.25|22.65|23.25|45200|23.25
1424356200|2015-02-19 14:30:00|22.73|23.25|22.73|23.25|46700|23.25
1424442600|2015-02-20 14:30:00|22.93|23.44|22.78|23.34|75000|23.34
1424701800|2015-02-23 14:30:00|23.14|23.96|23.05|23.62|250400|23.62
1424788200|2015-02-24 14:30:00|23.63|23.71|23.02|23.32|311200|23.32
1424874600|2015-02-25 14:30:00|22.56|22.805|22.24|22.45|222300|22.45
1424961000|2015-02-26 14:30:00|22.32|22.32|21.79|22.05|185500|22.05
1425047400|2015-02-27 14:30:00|21.94|22.11|21.58|21.67|180900|21.67
1425306600|2015-03-02 14:30:00|21.97|22.11|21.22|21.85|194300|21.85
1425393000|2015-03-03 14:30:00|21.7|21.7|21.175|21.42|99200|21.42
1425479400|2015-03-04 14:30:00|21.44|21.515|21.05|21.16|24600|21.16
1425565800|2015-03-05 14:30:00|21.29|21.47|21.12|21.19|39100|21.19
1425652200|2015-03-06 14:30:00|21.06|21.24|20.74|20.84|141900|20.84
1425907800|2015-03-09 13:30:00|20.96|21.27|20.953|21.23|178600|21.23
1425994200|2015-03-10 13:30:00|21.06|21.4|20.88|20.88|137400|20.88
1426080600|2015-03-11 13:30:00|20.71|21.15|20.65|20.8|408600|20.8
1426167000|2015-03-12 13:30:00|20.81|20.96|20.59|20.66|103000|20.66
1426253400|2015-03-13 13:30:00|20.53|20.73|20.26|20.62|504500|20.62
1426512600|2015-03-16 13:30:00|21|21.27|20.71|21.25|188200|21.25
1426599000|2015-03-17 13:30:00|21.07|21.43|21.05|21.25|246900|21.25
1426685400|2015-03-18 13:30:00|21.78|22.81|21.73|22.77|938300|22.77
1426771800|2015-03-19 13:30:00|22.17|22.67|22.07|22.59|204400|22.59
1426858200|2015-03-20 13:30:00|22.86|24.07|22.78|23.82|225700|23.82
1427117400|2015-03-23 13:30:00|23.54|23.78|23.05|23.63|165700|23.63
1427203800|2015-03-24 13:30:00|23.51|23.62|23.05|23.42|330200|23.42
1427290200|2015-03-25 13:30:00|23.4|23.79|23.15|23.72|424300|23.72
1427376600|2015-03-26 13:30:00|21.52|23.44|21.48|23.31|282000|23.31
1427463000|2015-03-27 13:30:00|23.58|23.58|22.6|23.12|143900|23.12
1427722200|2015-03-30 13:30:00|22.86|23.56|22.794|23.24|68900|23.24
1427808600|2015-03-31 13:30:00|22.88|23.46|22.74|23.36|143300|23.36
1427895000|2015-04-01 13:30:00|23.25|23.47|23.02|23.33|182100|23.33
1427981400|2015-04-02 13:30:00|23.25|24.91|23.22|24.69|279900|24.69
1428327000|2015-04-06 13:30:00|24.68|25.15|24.334|24.47|55000|24.47
1428413400|2015-04-07 13:30:00|24.04|24.477|23.9|24.34|101100|24.34
1428499800|2015-04-08 13:30:00|24.39|26.04|24.38|26|548800|26
1428586200|2015-04-09 13:30:00|26.8|27.99|26.402|27.44|327500|27.44
1428672600|2015-04-10 13:30:00|26.68|27.25|26.35|26.58|179300|26.58
1428931800|2015-04-13 13:30:00|26.01|26.03|25.1|25.32|1145800|25.32
1429018200|2015-04-14 13:30:00|25.26|25.96|25.26|25.42|119000|25.42
1429104600|2015-04-15 13:30:00|25.55|25.72|25.31|25.45|80100|25.45
1429191000|2015-04-16 13:30:00|25.59|25.7|25.35|25.47|29600|25.47
1429277400|2015-04-17 13:30:00|25.49|25.49|24.81|25.02|38100|25.02
1429536600|2015-04-20 13:30:00|25.24|25.54|24.873|25.35|64700|25.35
1429623000|2015-04-21 13:30:00|25.51|25.84|25.51|25.67|106100|25.67
1429709400|2015-04-22 13:30:00|25.78|25.935|25.6|25.66|40900|25.66
1429795800|2015-04-23 13:30:00|25.51|25.95|25.51|25.875|22400|25.875
1429882200|2015-04-24 13:30:00|26.03|26.34|25.78|26.29|45600|26.29
1430141400|2015-04-27 13:30:00|26.15|26.31|25.57|25.61|28400|25.61
1430227800|2015-04-28 13:30:00|25.65|26.04|25.63|25.82|49800|25.82
1430314200|2015-04-29 13:30:00|25.73|26.28|25.715|26.02|157700|26.02
1430400600|2015-04-30 13:30:00|25.95|25.96|24.95|25.06|59700|25.06
1430487000|2015-05-01 13:30:00|25.43|25.48|25.11|25.26|22100|25.26
1430746200|2015-05-04 13:30:00|26.9|27.29|26.6|27.22|145300|27.22
1430832600|2015-05-05 13:30:00|27.08|27.109|26.26|26.28|80900|26.28
1430919000|2015-05-06 13:30:00|26.07|26.07|25.47|25.54|115700|25.54
1431005400|2015-05-07 13:30:00|25.57|25.57|25.16|25.38|26500|25.38
1431091800|2015-05-08 13:30:00|25.35|25.67|25.14|25.21|34300|25.21
1431351000|2015-05-11 13:30:00|25.04|25.3|25|25.21|35200|25.21
1431437400|2015-05-12 13:30:00|25.4|25.62|25.09|25.59|44300|25.59
1431523800|2015-05-13 13:30:00|25.93|26.06|25.56|25.72|36500|25.72
1431610200|2015-05-14 13:30:00|25.68|25.68|25.1|25.52|25000|25.52
1431696600|2015-05-15 13:30:00|25.79|25.79|25.31|25.52|35300|25.52
1431955800|2015-05-18 13:30:00|25.28|25.4|25.124|25.32|34900|25.32
1432042200|2015-05-19 13:30:00|25.22|25.44|25|25.43|37900|25.43
1432128600|2015-05-20 13:30:00|25.277|25.66|25.277|25.6|17800|25.6
1432215000|2015-05-21 13:30:00|25.33|25.35|24.94|25.09|546000|25.09
1432301400|2015-05-22 13:30:00|24.91|25.2|24.63|24.66|97500|24.66
1432647000|2015-05-26 13:30:00|24.91|24.91|23.75|23.76|32200|23.76
1432733400|2015-05-27 13:30:00|23.85|23.85|23.64|23.75|37300|23.75
1432819800|2015-05-28 13:30:00|23.97|24.04|23.56|23.8|55700|23.8
1432906200|2015-05-29 13:30:00|23.76|23.87|23.4|23.54|27100|23.54
1433165400|2015-06-01 13:30:00|23.78|23.78|23.05|23.06|35000|23.06
1433251800|2015-06-02 13:30:00|23.38|23.82|23.25|23.78|26000|23.78
1433338200|2015-06-03 13:30:00|23.88|24.39|23.71|23.92|98400|23.92
1433424600|2015-06-04 13:30:00|24.77|25.62|24.211|24.53|235000|24.53
1433511000|2015-06-05 13:30:00|24.5|24.5|23.68|23.75|41200|23.75
1433770200|2015-06-08 13:30:00|24.54|26.44|24.42|26.1|200800|26.1
1433856600|2015-06-09 13:30:00|26.56|27.24|26|27.05|185800|27.05
1433943000|2015-06-10 13:30:00|26.93|27.71|26.82|27.71|224800|27.71
1434029400|2015-06-11 13:30:00|27.5|27.71|26.65|27.67|94700|27.67
1434115800|2015-06-12 13:30:00|26.52|27.48|26.52|27.27|258100|27.27
1434375000|2015-06-15 13:30:00|26.78|27.45|26.45|27.24|228100|27.24
1434461400|2015-06-16 13:30:00|26.4|27.44|26.235|27.12|251400|27.12
1434547800|2015-06-17 13:30:00|26.62|27.62|26.62|27.22|216200|27.22
1434634200|2015-06-18 13:30:00|26.83|27.96|26.83|27.4|86000|27.4
1434720600|2015-06-19 13:30:00|26.29|26.9|26.275|26.51|337200|26.51
1434979800|2015-06-22 13:30:00|26.91|27.68|26.91|27.49|123100|27.49
1435066200|2015-06-23 13:30:00|27.25|27.65|27.25|27.48|139800|27.48
1435152600|2015-06-24 13:30:00|27.5|28.24|27.48|28|187800|28
1435239000|2015-06-25 13:30:00|27.99|28.54|27.926|28.17|74500|28.17
1435325400|2015-06-26 13:30:00|28.05|29.73|28.03|29.38|178700|29.38
1435584600|2015-06-29 13:30:00|28.61|29.65|28.49|29.15|180500|29.15
1435671000|2015-06-30 13:30:00|29.44|30.04|28.75|29.78|239400|29.78
1435757400|2015-07-01 13:30:00|30.7|32.49|30.12|30.4|293500|30.4
1435843800|2015-07-02 13:30:00|30.15|30.895|30.03|30.51|140600|30.51
1436189400|2015-07-06 13:30:00|29.76|30.8|29.54|30.6|160300|30.6
1436275800|2015-07-07 13:30:00|31.68|32.48|31.595|32.44|206200|32.44
1436362200|2015-07-08 13:30:00|32.93|33.29|31.26|32|246600|32
1436448600|2015-07-09 13:30:00|31.83|33|31.68|32.32|119800|32.32
1436535000|2015-07-10 13:30:00|34.12|35.36|33.87|35.36|154200|35.36
1436794200|2015-07-13 13:30:00|36.21|37.29|35.08|36.85|323100|36.85
1436880600|2015-07-14 13:30:00|36.92|38.43|36.92|38.37|188700|38.37
1436967000|2015-07-15 13:30:00|38.94|42.63|38.46|41.51|3168400|41.51
1437053400|2015-07-16 13:30:00|40.93|42.06|40.7|41.1|568700|41.1
1437139800|2015-07-17 13:30:00|40.99|42.25|40.26|41.94|393700|41.94
1437399000|2015-07-20 13:30:00|43.28|43.28|41.42|41.72|225800|41.72
1437485400|2015-07-21 13:30:00|41.71|42.36|41.34|41.87|163600|41.87
1437571800|2015-07-22 13:30:00|42.16|43.37|41.038|42.73|267300|42.73
1437658200|2015-07-23 13:30:00|42.3|43.07|42.271|42.87|149600|42.87
1437744600|2015-07-24 13:30:00|42.61|43.23|42.19|42.54|131300|42.54
1438003800|2015-07-27 13:30:00|41.96|42.625|41.5|41.93|133700|41.93
1438090200|2015-07-28 13:30:00|42.51|43.315|42.115|42.56|167800|42.56
1438176600|2015-07-29 13:30:00|43.29|43.49|42.45|43.47|219600|43.47
1438263000|2015-07-30 13:30:00|43.34|43.35|41.98|42.96|111900|42.96
1438349400|2015-07-31 13:30:00|43.39|43.96|43.19|43.59|76400|43.59
1438608600|2015-08-03 13:30:00|44.5|44.759|44.01|44.37|213900|44.37
1438695000|2015-08-04 13:30:00|44.28|44.51|43.23|43.32|118200|43.32
1438781400|2015-08-05 13:30:00|43.84|43.92|43.01|43.09|90200|43.09
1438867800|2015-08-06 13:30:00|42.6|43.27|41.42|41.97|81000|41.97
1438954200|2015-08-07 13:30:00|41.65|41.65|38.01|39.62|336100|39.62
1439213400|2015-08-10 13:30:00|39.49|40.7|39.49|40.45|113600|40.45
1439299800|2015-08-11 13:30:00|40.19|41.75|40.11|40.59|173300|40.59
1439386200|2015-08-12 13:30:00|40.15|40.53|38.88|40.36|90100|40.36
1439472600|2015-08-13 13:30:00|40.2|41.03|39.87|39.95|79000|39.95
1439559000|2015-08-14 13:30:00|40.06|40.54|39.43|40.14|92100|40.14
1439818200|2015-08-17 13:30:00|40.11|42.4|40.11|42.07|102800|42.07
1439904600|2015-08-18 13:30:00|42.91|44.63|42.71|43.69|140800|43.69
1439991000|2015-08-19 13:30:00|43.46|43.46|41.75|42.92|124600|42.92
1440077400|2015-08-20 13:30:00|42.21|42.37|40.33|40.38|112700|40.38
1440163800|2015-08-21 13:30:00|39.35|40.46|38.4|38.55|181100|38.55
1440423000|2015-08-24 13:30:00|34.71|37.99|34.249|36.5|213100|36.5
1440509400|2015-08-25 13:30:00|39.22|39.32|36.85|36.86|165100|36.86
1440595800|2015-08-26 13:30:00|37.31|39.29|37.31|39.21|95900|39.21
1440682200|2015-08-27 13:30:00|38.83|41.98|38.55|41.33|243400|41.33
1440768600|2015-08-28 13:30:00|40.8|41.41|40.64|41.26|90500|41.26
1441027800|2015-08-31 13:30:00|40.77|41.625|38.89|39.03|235600|39.03
1441114200|2015-09-01 13:30:00|38.51|38.685|37.62|38.45|179800|38.45
1441200600|2015-09-02 13:30:00|38.26|38.49|37.44|38.45|158300|38.45
1441287000|2015-09-03 13:30:00|37.46|37.9|36.98|37.75|124500|37.75
1441373400|2015-09-04 13:30:00|37.37|37.37|36.39|36.41|131200|36.41
1441719000|2015-09-08 13:30:00|37|38.27|36.1|37.99|149700|37.99
1441805400|2015-09-09 13:30:00|38.27|38.27|36.5|36.5|90400|36.5
1441891800|2015-09-10 13:30:00|36.58|37.27|35.96|36.6|119000|36.6
1441978200|2015-09-11 13:30:00|35.85|37.3|35.85|37.21|75800|37.21
1442237400|2015-09-14 13:30:00|36.2|37.78|36.095|37.59|158900|37.59
1442323800|2015-09-15 13:30:00|39.17|40.9|38.93|40.2|174900|40.2
1442410200|2015-09-16 13:30:00|39.82|41.64|39.32|40.59|175100|40.59
1442496600|2015-09-17 13:30:00|40.64|41.47|40.29|41.27|122400|41.27
1442583000|2015-09-18 13:30:00|40.46|42.255|40.172|41.43|127700|41.43
1442842200|2015-09-21 13:30:00|41.89|43.23|40.55|41.18|126400|41.18
1442928600|2015-09-22 13:30:00|41.63|41.81|40.01|41.29|149900|41.29
1443015000|2015-09-23 13:30:00|41.77|41.88|40.92|41.25|108200|41.25
1443101400|2015-09-24 13:30:00|40.99|41.608|40.3|41.42|90300|41.42
1443187800|2015-09-25 13:30:00|42.24|42.25|38.775|39.35|246400|39.35
1443447000|2015-09-28 13:30:00|39.28|39.39|36.4|36.53|281200|36.53
1443533400|2015-09-29 13:30:00|37.32|37.32|34.05|34.38|359300|34.38
1443619800|2015-09-30 13:30:00|35.99|36.33|34.36|35.59|211800|35.59
1443706200|2015-10-01 13:30:00|35.45|35.89|34.04|35.64|193400|35.64
1443792600|2015-10-02 13:30:00|34.98|36.95|34.41|36.79|148100|36.79
1444051800|2015-10-05 13:30:00|39.84|39.84|37.01|38.56|438500|38.56
1444138200|2015-10-06 13:30:00|37.47|37.7|34.9|36.45|300200|36.45
1444224600|2015-10-07 13:30:00|34.73|35.57|33.83|35.35|327200|35.35
1444311000|2015-10-08 13:30:00|34.77|35.58|34.49|35|596100|35
1444397400|2015-10-09 13:30:00|34.1|35.52|34.02|34.82|433700|34.82
1444656600|2015-10-12 13:30:00|35.07|35.07|33.88|34.03|96700|34.03
1444743000|2015-10-13 13:30:00|34.6|34.75|33.33|33.53|204900|33.53
1444829400|2015-10-14 13:30:00|33.69|34.39|33.04|33.68|131800|33.68
1444915800|2015-10-15 13:30:00|33.61|34.7|33.26|34.53|103900|34.53
1445002200|2015-10-16 13:30:00|34.2|34.58|33.18|33.54|179500|33.54
1445261400|2015-10-19 13:30:00|33.52|34.03|33|33.51|86800|33.51
1445347800|2015-10-20 13:30:00|33.68|33.68|32.3|33.07|178900|33.07
1445434200|2015-10-21 13:30:00|33.77|33.95|32.21|32.97|128100|32.97
1445520600|2015-10-22 13:30:00|32.73|33.09|32.21|32.46|116100|32.46
1445607000|2015-10-23 13:30:00|33.01|33.87|32.96|33.53|206600|33.53
1445866200|2015-10-26 13:30:00|33.52|34.42|33.465|33.94|138500|33.94
1445952600|2015-10-27 13:30:00|33.93|34.73|33.93|34.61|293000|34.61
1446039000|2015-10-28 13:30:00|34.1|35.43|33.45|34.93|283500|34.93
1446125400|2015-10-29 13:30:00|34.47|35.51|34.47|34.73|264800|34.73
1446211800|2015-10-30 13:30:00|34.63|35.08|34.4|34.67|112400|34.67
1446474600|2015-11-02 14:30:00|34.84|36.58|34.67|36.29|360400|36.29
1446561000|2015-11-03 14:30:00|35.41|36.31|35.29|36.03|235800|36.03
1446647400|2015-11-04 14:30:00|35.42|36.32|35.33|35.99|317400|35.99
1446733800|2015-11-05 14:30:00|36.05|36.57|35.865|36.32|285500|36.32
1446820200|2015-11-06 14:30:00|35.96|36.99|35.89|36.78|166200|36.78
1447079400|2015-11-09 14:30:00|36.57|37.22|36.49|37.01|227100|37.01
1447165800|2015-11-10 14:30:00|36.4|37.3|36.35|36.94|209600|36.94
1447252200|2015-11-11 14:30:00|36.93|37.26|36.24|36.38|261700|36.38
1447338600|2015-11-12 14:30:00|35.71|35.71|34.52|34.83|113300|34.83
1447425000|2015-11-13 14:30:00|34.53|35.1|34.2|34.82|74600|34.82
1447684200|2015-11-16 14:30:00|34.45|34.74|33.78|33.78|91900|33.78
1447770600|2015-11-17 14:30:00|33.92|35.1|33.42|34.69|181700|34.69
1447857000|2015-11-18 14:30:00|36.66|37.22|35.17|36.07|119700|36.07
1447943400|2015-11-19 14:30:00|36.14|36.14|34.78|35.12|56300|35.12
1448029800|2015-11-20 14:30:00|34.2|35.05|34.15|34.72|86000|34.72
1448289000|2015-11-23 14:30:00|33.93|35.51|33.92|35.31|149100|35.31
1448375400|2015-11-24 14:30:00|34.46|35.28|34.37|34.9|98400|34.9
1448461800|2015-11-25 14:30:00|34.18|34.7|34.03|34.49|79300|34.49
1448634600|2015-11-27 14:30:00|34.9|35.27|34.83|34.86|64800|34.86
1448893800|2015-11-30 14:30:00|35.31|35.495|34.39|34.87|86700|34.87
1448980200|2015-12-01 14:30:00|35.11|35.35|34.7|35.02|92300|35.02
1449066600|2015-12-02 14:30:00|36.4|36.4|34.36|34.5|140300|34.5
1449153000|2015-12-03 14:30:00|36.6|36.71|34.93|35.54|273600|35.54
1449239400|2015-12-04 14:30:00|35.41|35.7|34.82|35.25|100900|35.25
1449498600|2015-12-07 14:30:00|35.13|35.14|34.06|34.3|82400|34.3
1449585000|2015-12-08 14:30:00|34.18|35|33.96|34.83|157400|34.83
1449671400|2015-12-09 14:30:00|34.56|34.76|32.78|33.04|141000|33.04
1449757800|2015-12-10 14:30:00|32.83|33.11|32.35|33.08|116600|33.08
1449844200|2015-12-11 14:30:00|32.5|32.94|32.26|32.75|80200|32.75
1450103400|2015-12-14 14:30:00|32.92|34.28|32.795|34.07|263000|34.07
1450189800|2015-12-15 14:30:00|34.51|35.77|34.51|35.47|188500|35.47
1450276200|2015-12-16 14:30:00|35.21|35.69|35.09|35.64|89800|35.64
1450362600|2015-12-17 14:30:00|35.23|35.33|35.02|35.03|67200|35.03
1450449000|2015-12-18 14:30:00|34.83|35.23|34.39|34.45|669000|34.45
1450708200|2015-12-21 14:30:00|35.32|35.405|34.57|34.96|64700|34.96
1450794600|2015-12-22 14:30:00|35.15|35.15|34.25|34.54|48100|34.54
1450881000|2015-12-23 14:30:00|34.39|35.07|34.39|34.63|53800|34.63
1450967400|2015-12-24 14:30:00|34.73|35.15|34.73|34.79|32600|34.79
1451313000|2015-12-28 14:30:00|35.52|35.97|35.1|35.62|120100|35.62
1451399400|2015-12-29 14:30:00|35.81|36.62|35.81|36.35|87500|36.35
1451485800|2015-12-30 14:30:00|36.45|36.55|35.89|36.25|50600|36.25
1451572200|2015-12-31 14:30:00|36.29|36.67|36.14|36.31|51500|36.31
1451917800|2016-01-04 14:30:00|36.05|36.05|35.13|35.4|120900|35.4
1452004200|2016-01-05 14:30:00|35|35.98|34.87|35.92|82700|35.92
1452090600|2016-01-06 14:30:00|34.67|35.9|34.67|35.08|110100|35.08
1452177000|2016-01-07 14:30:00|32.98|34.36|32.87|33.52|126400|33.52
1452263400|2016-01-08 14:30:00|33.35|33.75|32.74|33.08|150600|33.08
1452522600|2016-01-11 14:30:00|32.42|32.42|29.54|30.21|231000|30.21
1452609000|2016-01-12 14:30:00|30.55|31.67|30.16|31.09|201200|31.09
1452695400|2016-01-13 14:30:00|31.28|31.28|28.47|28.78|128300|28.78
1452781800|2016-01-14 14:30:00|28.41|28.47|26.9|28.25|154100|28.25
1452868200|2016-01-15 14:30:00|26.29|27.18|25.97|27|151400|27
1453213800|2016-01-19 14:30:00|26.15|26.69|25|25.21|243400|25.21
1453300200|2016-01-20 14:30:00|24.64|25.74|24.23|25.55|173600|25.55
1453386600|2016-01-21 14:30:00|25.54|25.75|24.85|25.18|210300|25.18
1453473000|2016-01-22 14:30:00|25.54|26.68|25.3|26.29|112800|26.29
1453732200|2016-01-25 14:30:00|26.86|27.41|26.76|27.07|100000|27.07
1453818600|2016-01-26 14:30:00|27.07|27.25|26.57|26.82|97500|26.82
1453905000|2016-01-27 14:30:00|28.12|28.35|26.47|26.61|183800|26.61
1453991400|2016-01-28 14:30:00|26.63|26.65|25.45|25.58|112500|25.58
1454077800|2016-01-29 14:30:00|25.58|26.07|25.25|25.99|199700|25.99
1454337000|2016-02-01 14:30:00|26.3|26.66|25.9|26.63|88100|26.63
1454423400|2016-02-02 14:30:00|26.33|26.39|25.63|25.81|72300|25.81
1454509800|2016-02-03 14:30:00|25.97|26.13|24.91|26.12|157200|26.12
1454596200|2016-02-04 14:30:00|25.3|26.36|25.12|26.34|93600|26.34
1454682600|2016-02-05 14:30:00|25.75|25.83|24.23|24.26|226400|24.26
1454941800|2016-02-08 14:30:00|23.44|23.45|22.69|23.2|215000|23.2
1455028200|2016-02-09 14:30:00|22.62|23.5|22.548|23.02|90600|23.02
1455114600|2016-02-10 14:30:00|23.38|23.45|22.7|23.14|85500|23.14
1455201000|2016-02-11 14:30:00|23.45|23.74|23.14|23.37|121000|23.37
1455287400|2016-02-12 14:30:00|23.56|23.58|22.75|23.32|151800|23.32
1455633000|2016-02-16 14:30:00|24.24|24.39|23.72|23.83|91300|23.83
1455719400|2016-02-17 14:30:00|25.06|25.98|24.8|25.24|150600|25.24
1455805800|2016-02-18 14:30:00|26.14|26.21|24.88|25.04|71100|25.04
1455892200|2016-02-19 14:30:00|24.82|25.67|24.37|25.61|31000|25.61
1456151400|2016-02-22 14:30:00|26.49|26.89|26.22|26.37|50800|26.37
1456237800|2016-02-23 14:30:00|26.8|27.29|26.35|26.43|106500|26.43
1456324200|2016-02-24 14:30:00|26.5|26.5|25.92|26.03|120700|26.03
1456410600|2016-02-25 14:30:00|26.27|26.51|25.58|25.6|79200|25.6
1456497000|2016-02-26 14:30:00|26.46|26.68|25.37|25.7|120600|25.7
1456756200|2016-02-29 14:30:00|26.32|26.33|25.13|25.15|312300|25.15
1456842600|2016-03-01 14:30:00|25.93|26.2|25.66|26.08|277600|26.08
1456929000|2016-03-02 14:30:00|25.95|26.08|25.52|25.97|58000|25.97
1457015400|2016-03-03 14:30:00|25.87|25.87|24.94|25.27|72100|25.27
1457101800|2016-03-04 14:30:00|25.56|26.69|25|26.15|471800|26.15
1457361000|2016-03-07 14:30:00|27.57|30.55|27.2|30.11|785800|30.11
1457447400|2016-03-08 14:30:00|30.26|30.37|29.08|29.61|346300|29.61
1457533800|2016-03-09 14:30:00|29.37|30.13|28.98|30.03|278000|30.03
1457620200|2016-03-10 14:30:00|30.38|30.61|29.895|30.25|98500|30.25
1457706600|2016-03-11 14:30:00|30.58|31.01|30.31|30.85|84000|30.85
1457962200|2016-03-14 13:30:00|31.5|32.32|31.42|32.03|131400|32.03
1458048600|2016-03-15 13:30:00|31.69|31.69|30.53|30.62|94600|30.62
1458135000|2016-03-16 13:30:00|30.23|30.69|29.97|30.47|59800|30.47
1458221400|2016-03-17 13:30:00|29.99|30.84|29.95|30.44|137300|30.44
1458307800|2016-03-18 13:30:00|30.11|31.02|29.86|30.74|108000|30.74
1458567000|2016-03-21 13:30:00|30.81|31.36|30.61|30.85|77000|30.85
1458653400|2016-03-22 13:30:00|30.63|31.63|30.59|31.52|32200|31.52
1458739800|2016-03-23 13:30:00|32.02|32.205|30.6|30.65|52900|30.65
1458826200|2016-03-24 13:30:00|30.56|31.05|30.36|30.65|46900|30.65
1459171800|2016-03-28 13:30:00|30.85|30.88|30.2|30.45|39800|30.45
1459258200|2016-03-29 13:30:00|30.45|31.79|30.28|31.52|37900|31.52
1459344600|2016-03-30 13:30:00|31.97|32.53|31.32|31.58|72900|31.58
1459431000|2016-03-31 13:30:00|32.22|32.94|32.05|32.55|37800|32.55
1459517400|2016-04-01 13:30:00|32.37|34.01|32.37|33.69|91900|33.69
1459776600|2016-04-04 13:30:00|34.09|34.31|33.44|33.6|48100|33.6
1459863000|2016-04-05 13:30:00|33.6|34.005|33.42|33.65|55900|33.65
1459949400|2016-04-06 13:30:00|34.76|37.105|34.76|36.51|156300|36.51
1460035800|2016-04-07 13:30:00|35.23|35.86|35.05|35.35|84200|35.35
1460122200|2016-04-08 13:30:00|35.92|36|34.68|34.94|48700|34.94
1460381400|2016-04-11 13:30:00|35.76|35.76|34.25|34.25|95700|34.25
1460467800|2016-04-12 13:30:00|34.65|35.05|34.56|34.76|60300|34.76
1460554200|2016-04-13 13:30:00|34.91|35.19|34.67|34.96|35100|34.96
1460640600|2016-04-14 13:30:00|36|36|35.13|35.84|106700|35.84
1460727000|2016-04-15 13:30:00|35.89|35.89|35.05|35.35|27300|35.35
1460986200|2016-04-18 13:30:00|35.83|36.26|35.47|35.97|58800|35.97
1461072600|2016-04-19 13:30:00|36.18|36.615|35.92|36.09|62300|36.09
1461159000|2016-04-20 13:30:00|35.735|36.04|35.3|35.38|111100|35.38
1461245400|2016-04-21 13:30:00|35.29|35.8|35.26|35.38|127500|35.38
1461331800|2016-04-22 13:30:00|35.46|35.585|34.8|35.1|72200|35.1
1461591000|2016-04-25 13:30:00|35.41|35.6|35.04|35.1|62300|35.1
1461677400|2016-04-26 13:30:00|35.07|35.3|34.4|34.98|60300|34.98
1461763800|2016-04-27 13:30:00|35.3|35.3|34.66|34.85|66500|34.85
1461850200|2016-04-28 13:30:00|34.9|35.04|34.25|34.28|30600|34.28
1461936600|2016-04-29 13:30:00|35.02|35.205|33.7|33.97|68700|33.97
1462195800|2016-05-02 13:30:00|33.71|33.89|33.28|33.77|72000|33.77
1462282200|2016-05-03 13:30:00|33.73|33.91|33.28|33.4|62600|33.4
1462368600|2016-05-04 13:30:00|33|33|31.86|31.89|140100|31.89
1462455000|2016-05-05 13:30:00|31.89|31.89|30.05|30.19|281600|30.19
1462541400|2016-05-06 13:30:00|30.61|30.76|29.83|30.46|189900|30.46
1462800600|2016-05-09 13:30:00|30.8|31.15|30.01|30.7|311600|30.7
1462887000|2016-05-10 13:30:00|30.7|30.99|30.21|30.92|105500|30.92
1462973400|2016-05-11 13:30:00|30.54|31.06|30.11|30.13|234500|30.13
1463059800|2016-05-12 13:30:00|30.83|31|29.59|29.97|79100|29.97
1463146200|2016-05-13 13:30:00|29.83|29.83|28.64|28.68|78100|28.68
1463405400|2016-05-16 13:30:00|29.08|29.539|28.793|29|162100|29
1463491800|2016-05-17 13:30:00|29.1|29.18|28.46|28.68|218200|28.68
1463578200|2016-05-18 13:30:00|28.7|30.05|28.7|29.64|171600|29.64
1463664600|2016-05-19 13:30:00|29.27|29.85|29.04|29.74|195800|29.74
1463751000|2016-05-20 13:30:00|29.72|30.47|29.68|29.99|124100|29.99
1464010200|2016-05-23 13:30:00|30.47|31.025|30.42|30.85|58400|30.85
1464096600|2016-05-24 13:30:00|30.77|32.45|30.7|32.08|241300|32.08
1464183000|2016-05-25 13:30:00|31.85|32.66|31.78|32.26|96700|32.26
1464269400|2016-05-26 13:30:00|32.326|32.34|31.81|32.25|32100|32.25
1464355800|2016-05-27 13:30:00|31.99|32.61|31.85|32.54|51500|32.54
1464701400|2016-05-31 13:30:00|33.9|34.04|33.26|33.53|66400|33.53
1464787800|2016-06-01 13:30:00|33.61|33.88|33.36|33.4|47700|33.4
1464874200|2016-06-02 13:30:00|33.49|33.85|33.41|33.69|63200|33.69
1464960600|2016-06-03 13:30:00|33.36|33.5|32.95|33.08|41100|33.08
1465219800|2016-06-06 13:30:00|32.85|33.54|32.83|33.42|46000|33.42
1465306200|2016-06-07 13:30:00|33.24|33.445|33|33.01|38800|33.01
1465392600|2016-06-08 13:30:00|33.12|33.37|33|33.2|35300|33.2
1465479000|2016-06-09 13:30:00|32.74|33.2|32.74|33|121100|33
1465565400|2016-06-10 13:30:00|31.43|32.42|31.4|32|236300|32
1465824600|2016-06-13 13:30:00|30.25|31.01|30.08|30.65|146500|30.65
1465911000|2016-06-14 13:30:00|29.99|30.66|29.74|30.29|139500|30.29
1465997400|2016-06-15 13:30:00|29.93|30.95|29.85|30.68|140900|30.68
1466083800|2016-06-16 13:30:00|30.5|30.77|29.12|30.5|193300|30.5
1466170200|2016-06-17 13:30:00|30.07|30.27|29.62|30|184700|30
1466429400|2016-06-20 13:30:00|30.48|30.75|30.278|30.66|106300|30.66
1466515800|2016-06-21 13:30:00|30.85|30.85|29.66|29.72|26600|29.72
1466602200|2016-06-22 13:30:00|29.1|30|28.8|29.24|44200|29.24
1466688600|2016-06-23 13:30:00|29.57|29.99|29.3|29.92|48400|29.92
1466775000|2016-06-24 13:30:00|27.11|28.36|27.02|27.96|122000|27.96
1467034200|2016-06-27 13:30:00|27.84|28.43|27.495|28.29|152200|28.29
1467120600|2016-06-28 13:30:00|29.14|31.18|29.1|31.12|204200|31.12
1467207000|2016-06-29 13:30:00|31.17|33.04|31.1|32.41|182400|32.41
1467293400|2016-06-30 13:30:00|32.63|33|32.26|32.62|109900|32.62
1467379800|2016-07-01 13:30:00|32.31|33.72|32.23|33.54|127000|33.54
1467725400|2016-07-05 13:30:00|33.16|33.16|32.4|32.6|43100|32.6
1467811800|2016-07-06 13:30:00|31.94|32.91|31.58|32.81|65700|32.81
1467898200|2016-07-07 13:30:00|32.76|33.84|32.37|32.65|40800|32.65
1467984600|2016-07-08 13:30:00|32.94|33|32.44|32.75|47700|32.75
1468243800|2016-07-11 13:30:00|33.36|33.72|33|33.42|41300|33.42
1468330200|2016-07-12 13:30:00|33.52|33.55|33.05|33.39|39800|33.39
1468416600|2016-07-13 13:30:00|33.58|33.76|33.08|33.09|34900|33.09
1468503000|2016-07-14 13:30:00|33.27|33.69|32.99|33.48|52000|33.48
1468589400|2016-07-15 13:30:00|33.2|33.6|33.15|33.58|37800|33.58
1468848600|2016-07-18 13:30:00|33.69|33.96|33.51|33.67|30400|33.67
1468935000|2016-07-19 13:30:00|34.03|34.21|33.885|34.01|45200|34.01
1469021400|2016-07-20 13:30:00|33.92|34.4|33.72|34.35|28700|34.35
1469107800|2016-07-21 13:30:00|34.08|34.69|34.08|34.43|34900|34.43
1469194200|2016-07-22 13:30:00|34.21|34.94|34.18|34.9|32500|34.9
1469453400|2016-07-25 13:30:00|35.3|35.48|35.01|35.21|48800|35.21
1469539800|2016-07-26 13:30:00|35.31|35.31|34.81|34.88|31000|34.88
1469626200|2016-07-27 13:30:00|35.17|35.215|34.79|34.98|48500|34.98
1469712600|2016-07-28 13:30:00|35.37|35.37|34.26|35.03|59500|35.03
1469799000|2016-07-29 13:30:00|34.68|34.74|34.19|34.6|29300|34.6
1470058200|2016-08-01 13:30:00|34.76|34.98|34.52|34.795|27700|34.795
1470144600|2016-08-02 13:30:00|34.87|34.878|34.36|34.42|50000|34.42
1470231000|2016-08-03 13:30:00|33.7|34.335|33.57|34.23|41900|34.23
1470317400|2016-08-04 13:30:00|34.04|34.17|33.76|33.94|18700|33.94
1470403800|2016-08-05 13:30:00|34.1|34.32|33.44|34.12|20300|34.12
1470663000|2016-08-08 13:30:00|33.46|33.83|33.26|33.73|44800|33.73
1470749400|2016-08-09 13:30:00|33.18|33.86|32.98|33.77|43500|33.77
1470835800|2016-08-10 13:30:00|33.32|34.13|33.31|33.73|71900|33.73
1470922200|2016-08-11 13:30:00|33.01|33.92|32.83|33.76|78900|33.76
1471008600|2016-08-12 13:30:00|33.31|33.88|33.17|33.52|106800|33.52
1471267800|2016-08-15 13:30:00|33.92|34.1|33.73|33.83|195400|33.83
1471354200|2016-08-16 13:30:00|34.1|35.35|34.039|34.29|99300|34.29
1471440600|2016-08-17 13:30:00|33.37|34.14|33.19|33.97|103100|33.97
1471527000|2016-08-18 13:30:00|33.55|34.802|33.42|34.7|95800|34.7
1471613400|2016-08-19 13:30:00|34.23|35|34.07|34.8|100700|34.8
1471872600|2016-08-22 13:30:00|33.39|34.74|33.365|34.56|86400|34.56
1471959000|2016-08-23 13:30:00|34.49|35.45|34.45|34.96|178200|34.96
1472045400|2016-08-24 13:30:00|34.68|35.51|34.635|34.81|185400|34.81
1472131800|2016-08-25 13:30:00|34.24|34.92|34.09|34.47|170500|34.47
1472218200|2016-08-26 13:30:00|34.33|34.91|34.25|34.53|94300|34.53
1472477400|2016-08-29 13:30:00|34.55|35.2|34.45|34.95|60800|34.95
1472563800|2016-08-30 13:30:00|34.99|35.58|34.99|35.3|181100|35.3
1472650200|2016-08-31 13:30:00|35.27|35.28|34.29|34.58|248700|34.58
1472736600|2016-09-01 13:30:00|34.66|34.96|34.38|34.68|64100|34.68
1472823000|2016-09-02 13:30:00|34.63|34.67|34.34|34.47|39700|34.47
1473168600|2016-09-06 13:30:00|35.02|35.84|34.945|35.83|107300|35.83
1473255000|2016-09-07 13:30:00|35.51|36.05|35.4|36|102300|36
1473341400|2016-09-08 13:30:00|35.56|36.435|35.5|36.3|100800|36.3
1473427800|2016-09-09 13:30:00|35.78|35.92|34.79|34.82|128600|34.82
1473687000|2016-09-12 13:30:00|34.45|35.29|34.3|35.24|80700|35.24
1473773400|2016-09-13 13:30:00|35.12|35.29|34.49|34.72|55900|34.72
1473859800|2016-09-14 13:30:00|34.76|35.41|34.76|35.16|26200|35.16
1473946200|2016-09-15 13:30:00|35.5|35.76|35.185|35.74|32500|35.74
1474032600|2016-09-16 13:30:00|35.17|35.42|34.94|35.2|141100|35.2
1474291800|2016-09-19 13:30:00|35.52|35.83|35.46|35.6|113400|35.6
1474378200|2016-09-20 13:30:00|35.79|36.13|35.68|35.96|84900|35.96
1474464600|2016-09-21 13:30:00|36.83|37.29|36.31|37.22|64400|37.22
1474551000|2016-09-22 13:30:00|37.79|37.95|37.418|37.48|92500|37.48
1474637400|2016-09-23 13:30:00|37.68|37.8|37.5|37.5|65400|37.5
1474896600|2016-09-26 13:30:00|37.81|37.87|37.36|37.37|35700|37.37
1474983000|2016-09-27 13:30:00|37.07|37.56|36.84|37.2|64600|37.2
1475069400|2016-09-28 13:30:00|37.63|37.68|37|37.03|40500|37.03
1475155800|2016-09-29 13:30:00|37.03|37.19|36.13|36.16|78600|36.16
1475242200|2016-09-30 13:30:00|36.45|36.94|36.23|36.33|48300|36.33
1475501400|2016-10-03 13:30:00|36.64|36.7|36.22|36.54|37700|36.54
1475587800|2016-10-04 13:30:00|36.7|36.75|36.24|36.4|26700|36.4
1475674200|2016-10-05 13:30:00|36.52|37.42|36.52|36.85|96500|36.85
1475760600|2016-10-06 13:30:00|37.13|37.23|36.84|36.89|55200|36.89
1475847000|2016-10-07 13:30:00|37.78|37.85|37.18|37.67|69300|37.67
1476106200|2016-10-10 13:30:00|37.75|37.98|37.32|37.5|31500|37.5
1476192600|2016-10-11 13:30:00|37.77|37.91|36.58|36.86|69000|36.86
1476279000|2016-10-12 13:30:00|36.63|36.63|35.51|35.54|89900|35.54
1476365400|2016-10-13 13:30:00|35.2|35.815|35.11|35.6|73400|35.6
1476451800|2016-10-14 13:30:00|35.48|35.55|35.09|35.27|54600|35.27
1476711000|2016-10-17 13:30:00|35.24|35.615|35.23|35.53|28900|35.53
1476797400|2016-10-18 13:30:00|36.06|36.38|35.95|36.28|48800|36.28
1476883800|2016-10-19 13:30:00|36|36.3|35.81|36|60200|36
1476970200|2016-10-20 13:30:00|35.44|35.94|35.4|35.75|53200|35.75
1477056600|2016-10-21 13:30:00|35.57|35.72|35.25|35.57|34000|35.57
1477315800|2016-10-24 13:30:00|35.5|35.62|34.93|35.31|49100|35.31
1477402200|2016-10-25 13:30:00|37.37|37.756|36.311|36.39|120800|36.39
1477488600|2016-10-26 13:30:00|36.31|36.58|35.85|36.16|32500|36.16
1477575000|2016-10-27 13:30:00|36.8|36.95|35.97|35.97|215100|35.97
1477661400|2016-10-28 13:30:00|35.37|35.48|34.58|35.18|81300|35.18
1477920600|2016-10-31 13:30:00|34.65|34.81|34.14|34.33|61400|34.33
1478007000|2016-11-01 13:30:00|34.22|34.345|33.7|34.03|71800|34.03
1478093400|2016-11-02 13:30:00|34.11|34.149|33.53|34.01|54900|34.01
1478179800|2016-11-03 13:30:00|34.34|34.437|33.99|34.37|133700|34.37
1478266200|2016-11-04 13:30:00|34.2|34.84|34.15|34.67|62200|34.67
1478529000|2016-11-07 14:30:00|35|35.69|34.975|35.66|38200|35.66
1478615400|2016-11-08 14:30:00|35.61|36.42|35.48|36.08|56200|36.08
1478701800|2016-11-09 14:30:00|35.07|36.78|35.01|36.64|223700|36.64
1478788200|2016-11-10 14:30:00|36.16|37.05|35.9|36.85|143700|36.85
1478874600|2016-11-11 14:30:00|36.67|36.85|36.3|36.79|85300|36.79
1479133800|2016-11-14 14:30:00|36.6|36.72|36|36.39|66000|36.39
1479220200|2016-11-15 14:30:00|36.7|36.94|36.354|36.48|99800|36.48
1479306600|2016-11-16 14:30:00|36.49|36.54|36|36.08|86500|36.08
1479393000|2016-11-17 14:30:00|36.25|36.72|36.23|36.51|39200|36.51
1479479400|2016-11-18 14:30:00|36.21|36.34|35.905|35.94|46400|35.94
1479738600|2016-11-21 14:30:00|35.9|36.66|35.9|36.62|47800|36.62
1479825000|2016-11-22 14:30:00|36.17|36.27|35.67|36.03|76500|36.03
1479911400|2016-11-23 14:30:00|35.05|35.94|34.56|35.84|78700|35.84
1480084200|2016-11-25 14:30:00|36.03|36.45|35.89|36.45|18500|36.45
1480343400|2016-11-28 14:30:00|36.04|36.21|35.9|36.03|52500|36.03
1480429800|2016-11-29 14:30:00|35.86|36.72|35.86|36.61|74500|36.61
1480516200|2016-11-30 14:30:00|36.34|36.74|36.28|36.52|124200|36.52
1480602600|2016-12-01 14:30:00|35.63|36.35|35.51|35.85|140300|35.85
1480689000|2016-12-02 14:30:00|35.85|36.105|35.56|35.65|50600|35.65
1480948200|2016-12-05 14:30:00|36.32|36.88|36.2|36.38|26200|36.38
1481034600|2016-12-06 14:30:00|36.72|36.79|36.14|36.47|43700|36.47
1481121000|2016-12-07 14:30:00|36.52|36.7|36.06|36.18|41700|36.18
1481207400|2016-12-08 14:30:00|36.18|36.74|35.59|36.71|22100|36.71
1481293800|2016-12-09 14:30:00|36.67|36.95|36.48|36.54|37500|36.54
1481553000|2016-12-12 14:30:00|36.75|37.19|36.72|36.9|52900|36.9
1481639400|2016-12-13 14:30:00|36.93|36.96|36.66|36.8|40900|36.8
1481725800|2016-12-14 14:30:00|36.41|36.72|36.2|36.26|34700|36.26
1481812200|2016-12-15 14:30:00|36.33|36.41|35.96|36.37|31900|36.37
1481898600|2016-12-16 14:30:00|36.16|36.46|35.81|36.16|62700|36.16
1482157800|2016-12-19 14:30:00|36.3|36.3|35.22|35.38|76700|35.38
1482244200|2016-12-20 14:30:00|35.24|35.65|35.24|35.5|21500|35.5
1482330600|2016-12-21 14:30:00|35.39|35.4|35|35|28200|35
1482417000|2016-12-22 14:30:00|35.13|35.545|34.68|34.73|55900|34.73
1482503400|2016-12-23 14:30:00|34.89|35.24|34.805|35.08|41200|35.08
1482849000|2016-12-27 14:30:00|35.06|35.1|34.69|34.69|37600|34.69
1482935400|2016-12-28 14:30:00|34.71|34.71|34.2|34.2|15700|34.2
1483021800|2016-12-29 14:30:00|34.59|34.73|34.35|34.4|44400|34.4
1483108200|2016-12-30 14:30:00|34.79|35.21|34.66|35.13|114600|35.13
1483453800|2017-01-03 14:30:00|35.11|35.31|34.42|34.73|47600|34.73
1483540200|2017-01-04 14:30:00|35.08|35.1|34.42|34.49|129600|34.49
1483626600|2017-01-05 14:30:00|35.85|35.88|34.75|34.99|174400|34.99
1483713000|2017-01-06 14:30:00|35.12|35.12|34.84|35.07|206100|35.07
1483972200|2017-01-09 14:30:00|35.13|35.295|34.905|35.09|45100|35.09
1484058600|2017-01-10 14:30:00|35.43|35.55|34.96|35.25|60700|35.25
1484145000|2017-01-11 14:30:00|35.75|35.75|34.71|34.96|86300|34.96
1484231400|2017-01-12 14:30:00|34.41|35|34.281|34.88|97800|34.88
1484317800|2017-01-13 14:30:00|35.08|35.58|34.94|35.43|183700|35.43
1484663400|2017-01-17 14:30:00|35.66|35.66|34.71|34.83|46100|34.83
1484749800|2017-01-18 14:30:00|34.54|34.73|33.64|34.01|87600|34.01
1484836200|2017-01-19 14:30:00|33.83|34.01|33.29|33.41|82900|33.41
1484922600|2017-01-20 14:30:00|33.83|34.37|33.69|34.15|38900|34.15
1485181800|2017-01-23 14:30:00|34.2|34.52|34.12|34.18|41300|34.18
1485268200|2017-01-24 14:30:00|34.39|34.92|34.12|34.79|63400|34.79
1485354600|2017-01-25 14:30:00|34.64|34.76|34.35|34.62|24500|34.62
1485441000|2017-01-26 14:30:00|34.8|34.99|34.52|34.72|30500|34.72
1485527400|2017-01-27 14:30:00|34.78|35.9|34.75|35.58|75800|35.58
1485786600|2017-01-30 14:30:00|35.05|35.48|34.74|34.78|115000|34.78
1485873000|2017-01-31 14:30:00|33.8|34.622|33.26|34.52|138200|34.52
1485959400|2017-02-01 14:30:00|34.16|34.45|34.03|34.45|42800|34.45
1486045800|2017-02-02 14:30:00|34.19|34.47|33.93|33.93|35300|33.93
1486132200|2017-02-03 14:30:00|33.6|33.82|33.4|33.42|274500|33.42
1486391400|2017-02-06 14:30:00|33.35|33.9|33.315|33.46|42200|33.46
1486477800|2017-02-07 14:30:00|33.59|34.25|33.42|33.9|32500|33.9
1486564200|2017-02-08 14:30:00|33.4|33.52|33.1|33.24|37000|33.24
1486650600|2017-02-09 14:30:00|33.5|34.08|33.39|33.54|61000|33.54
1486737000|2017-02-10 14:30:00|33.7|34.08|33.41|33.94|38300|33.94
1486996200|2017-02-13 14:30:00|34.23|34.23|33.825|34.09|21100|34.09
1487082600|2017-02-14 14:30:00|33.67|34.61|33.58|34.5|53900|34.5
1487169000|2017-02-15 14:30:00|33.88|34.68|33.831|34.54|44800|34.54
1487255400|2017-02-16 14:30:00|34.58|34.89|34.33|34.65|25800|34.65
1487341800|2017-02-17 14:30:00|35.24|36.64|35.24|36.545|93300|36.545
1487687400|2017-02-21 14:30:00|36.5|36.62|35.76|35.78|138900|35.78
1487773800|2017-02-22 14:30:00|36.04|36.76|36.03|36.08|89300|36.08
1487860200|2017-02-23 14:30:00|36.37|36.44|35.97|36.17|58400|36.17
1487946600|2017-02-24 14:30:00|35.58|35.81|35.11|35.78|42800|35.78
1488205800|2017-02-27 14:30:00|35.19|36.34|35.12|36.16|190800|36.16
1488292200|2017-02-28 14:30:00|36.49|36.87|36.23|36.43|60400|36.43
1488378600|2017-03-01 14:30:00|36.53|36.86|36.38|36.44|115800|36.44
1488465000|2017-03-02 14:30:00|36.69|36.78|36.36|36.5|70600|36.5
1488551400|2017-03-03 14:30:00|36.43|36.8|36.341|36.53|55600|36.53
1488810600|2017-03-06 14:30:00|37.51|37.51|36.66|36.88|113500|36.88
1488897000|2017-03-07 14:30:00|36.74|36.74|35.671|35.86|63300|35.86
1488983400|2017-03-08 14:30:00|35.65|37.02|35.64|36.96|207900|36.96
1489069800|2017-03-09 14:30:00|36.29|37.2|36.28|36.8|149900|36.8
1489156200|2017-03-10 14:30:00|37.13|37.13|36.54|36.97|51100|36.97
1489411800|2017-03-13 13:30:00|37.23|37.25|36.36|36.62|110000|36.62
1489498200|2017-03-14 13:30:00|36.44|36.45|35.63|35.88|38100|35.88
1489584600|2017-03-15 13:30:00|34.92|35.99|34.52|35.57|77400|35.57
1489671000|2017-03-16 13:30:00|36.35|36.35|35.315|35.34|51300|35.34
1489757400|2017-03-17 13:30:00|35.04|35.24|34.85|34.88|89600|34.88
1490016600|2017-03-20 13:30:00|35.5|36.04|35.27|35.42|103000|35.42
1490103000|2017-03-21 13:30:00|35.73|35.923|34.77|34.95|66100|34.95
1490189400|2017-03-22 13:30:00|34.6|34.94|34.27|34.82|73500|34.82
1490275800|2017-03-23 13:30:00|34.56|34.91|34.5|34.7|67100|34.7
1490362200|2017-03-24 13:30:00|34.7|35.25|34.6|35.24|55400|35.24
1490621400|2017-03-27 13:30:00|34.52|34.942|34.389|34.91|35000|34.91
1490707800|2017-03-28 13:30:00|35|35.07|34.685|34.82|58300|34.82
1490794200|2017-03-29 13:30:00|34.4|34.8|34.33|34.6|64900|34.6
1490880600|2017-03-30 13:30:00|34.87|34.995|34.54|34.87|81000|34.87
1490967000|2017-03-31 13:30:00|34.46|35.38|34.45|35.22|104700|35.22
1491226200|2017-04-03 13:30:00|34.45|35.03|34.35|34.76|62800|34.76
1491312600|2017-04-04 13:30:00|34.49|35.01|34.46|34.72|24600|34.72
1491399000|2017-04-05 13:30:00|34.4|34.48|34.2|34.28|173500|34.28
1491485400|2017-04-06 13:30:00|33.73|33.77|33.47|33.68|115900|33.68
1491571800|2017-04-07 13:30:00|33.21|33.55|33.105|33.31|51500|33.31
1491831000|2017-04-10 13:30:00|33.1|33.45|32.83|33.03|42800|33.03
1491917400|2017-04-11 13:30:00|32.74|32.9|32.44|32.8|53200|32.8
1492003800|2017-04-12 13:30:00|32.42|32.66|32.3|32.5|73300|32.5
1492090200|2017-04-13 13:30:00|32.41|32.79|32.41|32.68|36700|32.68
1492435800|2017-04-17 13:30:00|32.86|32.979|32.5|32.69|26200|32.69
1492522200|2017-04-18 13:30:00|32.28|32.74|31.87|32.6|73100|32.6
1492608600|2017-04-19 13:30:00|32.62|32.92|32.27|32.4|63200|32.4
1492695000|2017-04-20 13:30:00|32.94|33.24|32.66|33.08|58400|33.08
1492781400|2017-04-21 13:30:00|32.8|32.82|32.32|32.62|30800|32.62
1493040600|2017-04-24 13:30:00|33.93|33.96|33.47|33.69|45800|33.69
1493127000|2017-04-25 13:30:00|34.96|35.21|34.65|34.74|86500|34.74
1493213400|2017-04-26 13:30:00|34.8|34.898|34.57|34.61|58800|34.61
1493299800|2017-04-27 13:30:00|35.18|35.409|34.929|35.02|68400|35.02
1493386200|2017-04-28 13:30:00|35.6|35.63|35.01|35.33|36800|35.33
1493645400|2017-05-01 13:30:00|35.36|35.82|35.15|35.23|33200|35.23
1493731800|2017-05-02 13:30:00|35.98|35.98|35.34|35.47|55500|35.47
1493818200|2017-05-03 13:30:00|35.04|35.06|34.73|34.8|27400|34.8
1493904600|2017-05-04 13:30:00|35.12|35.21|34.78|34.91|38800|34.91
1493991000|2017-05-05 13:30:00|35.23|35.48|35.21|35.37|74300|35.37
1494250200|2017-05-08 13:30:00|35.31|35.77|34.925|35.05|75100|35.05
1494336600|2017-05-09 13:30:00|35.84|35.9|35.17|35.43|77000|35.43
1494423000|2017-05-10 13:30:00|35.64|35.7|34.92|35.37|157300|35.37
1494509400|2017-05-11 13:30:00|35.62|35.67|34.88|35.01|37000|35.01
1494595800|2017-05-12 13:30:00|35.36|35.44|34.72|34.8|84100|34.8
1494855000|2017-05-15 13:30:00|35.66|35.68|34.98|35|94300|35
1494941400|2017-05-16 13:30:00|35.87|36.05|35.24|35.3|169800|35.3
1495027800|2017-05-17 13:30:00|35.61|35.67|34.26|34.29|156900|34.29
1495114200|2017-05-18 13:30:00|34.13|34.56|34.05|34.32|86700|34.32
1495200600|2017-05-19 13:30:00|35.15|35.58|34.63|34.77|125400|34.77
1495459800|2017-05-22 13:30:00|35.15|35.18|33.94|34.04|86400|34.04
1495546200|2017-05-23 13:30:00|34.59|34.59|34.13|34.33|74000|34.33
1495632600|2017-05-24 13:30:00|34.57|34.98|34.15|34.32|76200|34.32
1495719000|2017-05-25 13:30:00|34.39|34.49|33.46|33.72|51100|33.72
1495805400|2017-05-26 13:30:00|33.89|33.93|33.09|33.25|74100|33.25
1496151000|2017-05-30 13:30:00|33.89|33.89|32.9|33.19|145800|33.19
1496237400|2017-05-31 13:30:00|33.59|33.75|33.09|33.2|120500|33.2
1496323800|2017-06-01 13:30:00|34.31|34.5|34.02|34.15|307300|34.15
1496410200|2017-06-02 13:30:00|35.46|35.49|34.77|34.9|220400|34.9
1496669400|2017-06-05 13:30:00|34.74|34.94|34.31|34.36|89200|34.36
1496755800|2017-06-06 13:30:00|33.95|34.1|33.09|33.31|145200|33.31
1496842200|2017-06-07 13:30:00|32.89|33.15|32.65|33.01|79600|33.01
1496928600|2017-06-08 13:30:00|32.82|33.03|32.25|32.55|84400|32.55
1497015000|2017-06-09 13:30:00|32.7|33.07|32.6|32.86|46100|32.86
1497274200|2017-06-12 13:30:00|33.05|33.16|32.39|32.66|43200|32.66
1497360600|2017-06-13 13:30:00|33.07|33.1|32.61|32.96|62800|32.96
1497447000|2017-06-14 13:30:00|33.17|33.238|32.4|32.74|49600|32.74
1497533400|2017-06-15 13:30:00|32.74|32.87|32.34|32.66|64500|32.66
1497619800|2017-06-16 13:30:00|33.03|33.26|32.83|32.97|87300|32.97
1497879000|2017-06-19 13:30:00|33.25|33.39|33.09|33.28|108400|33.28
1497965400|2017-06-20 13:30:00|33.58|34.44|33.39|34.26|395100|34.26
1498051800|2017-06-21 13:30:00|34.48|35.18|34.47|34.94|220900|34.94
1498138200|2017-06-22 13:30:00|35.51|36.34|35.5|35.87|153500|35.87
1498224600|2017-06-23 13:30:00|36.81|36.98|36.49|36.91|245300|36.91
1498483800|2017-06-26 13:30:00|36.81|36.85|35.76|36.05|130500|36.05
1498570200|2017-06-27 13:30:00|35.96|35.96|35.02|35.08|112400|35.08
1498656600|2017-06-28 13:30:00|35.3|35.93|35.11|35.47|68000|35.47
1498743000|2017-06-29 13:30:00|35.24|35.24|34.77|35.07|84100|35.07
1498829400|2017-06-30 13:30:00|35|35.91|34.88|35.71|70100|35.71
1499088600|2017-07-03 13:30:00|34.58|35.66|34.52|35.57|213100|35.57
1499261400|2017-07-05 13:30:00|34.53|35.58|34.395|35.51|132300|35.51
1499347800|2017-07-06 13:30:00|35.09|36|34.985|36|123800|36
1499434200|2017-07-07 13:30:00|36.06|38.07|35.961|38.07|212600|38.07
1499693400|2017-07-10 13:30:00|37.11|37.65|36.9|37.53|177200|37.53
1499779800|2017-07-11 13:30:00|37.27|38.41|37.21|38.02|145200|38.02
1499866200|2017-07-12 13:30:00|39.2|40.3|39.1|40.12|149700|40.12
1499952600|2017-07-13 13:30:00|39.53|39.56|39.13|39.49|107500|39.49
1500039000|2017-07-14 13:30:00|41.3|41.5|40.92|41.21|160900|41.21
1500298200|2017-07-17 13:30:00|41.14|41.235|40.41|40.64|79900|40.64
1500384600|2017-07-18 13:30:00|41.2|41.85|40.81|41.52|317600|41.52
1500471000|2017-07-19 13:30:00|42.32|43.69|42.3|43.24|235300|43.24
1500557400|2017-07-20 13:30:00|43.91|44.95|43.59|44.2|175400|44.2
1500643800|2017-07-21 13:30:00|44.05|44.2|43.595|43.8|117900|43.8
1500903000|2017-07-24 13:30:00|44.1|44.65|43.97|44.24|93400|44.24
1500989400|2017-07-25 13:30:00|44.72|44.82|43.56|43.83|74300|43.83
1501075800|2017-07-26 13:30:00|44.12|44.27|43.51|43.9|101600|43.9
1501162200|2017-07-27 13:30:00|44.32|44.32|42.96|43.32|58400|43.32
1501248600|2017-07-28 13:30:00|43.3|44.24|43.24|43.82|67300|43.82
1501507800|2017-07-31 13:30:00|44.92|45.06|44.16|44.54|112500|44.54
1501594200|2017-08-01 13:30:00|43.96|44.08|43.21|43.91|126000|43.91
1501680600|2017-08-02 13:30:00|44.34|45.83|43.65|45.16|164600|45.16
1501767000|2017-08-03 13:30:00|45.92|45.98|45.12|45.65|137300|45.65
1501853400|2017-08-04 13:30:00|44.9|45.7|44.53|45.53|73500|45.53
1502112600|2017-08-07 13:30:00|45.07|46.33|45.048|46.17|131000|46.17
1502199000|2017-08-08 13:30:00|45.24|45.88|44.586|44.63|75500|44.63
1502285400|2017-08-09 13:30:00|43.47|44.47|43.2|44.36|97800|44.36
1502371800|2017-08-10 13:30:00|43.36|43.45|42.79|43.18|97500|43.18
1502458200|2017-08-11 13:30:00|42.5|43.2|42.36|43.2|97200|43.2
1502717400|2017-08-14 13:30:00|42.69|43.05|42.33|42.87|81200|42.87
1502803800|2017-08-15 13:30:00|43.26|43.26|42.695|42.9|65600|42.9
1502890200|2017-08-16 13:30:00|43.41|43.8|43.14|43.43|83100|43.43
1502976600|2017-08-17 13:30:00|43.41|44.01|43.2|43.55|135600|43.55
1503063000|2017-08-18 13:30:00|43.1|43.94|42.93|43.57|191200|43.57
1503322200|2017-08-21 13:30:00|43.65|43.88|43.185|43.69|135100|43.69
1503408600|2017-08-22 13:30:00|43.71|44.31|43.55|44.26|71600|44.26
1503495000|2017-08-23 13:30:00|45.04|46|45.04|45.76|173000|45.76
1503581400|2017-08-24 13:30:00|45.12|45.475|44.4|44.4|393400|44.4
1503667800|2017-08-25 13:30:00|44.81|45.01|44.405|44.7|257700|44.7
1503927000|2017-08-28 13:30:00|44.73|44.73|43.9|44.33|139800|44.33
1504013400|2017-08-29 13:30:00|44|44.352|43.73|44.04|110100|44.04
1504099800|2017-08-30 13:30:00|43.88|44.15|43.42|43.93|149100|43.93
1504186200|2017-08-31 13:30:00|44.15|44.61|43.69|44.16|224100|44.16
1504272600|2017-09-01 13:30:00|44.6|44.7|44.16|44.62|213100|44.62
1504618200|2017-09-05 13:30:00|45.57|46.16|43.87|44.36|362000|44.36
1504704600|2017-09-06 13:30:00|44.94|44.94|42.62|43.28|238300|43.28
1504791000|2017-09-07 13:30:00|43.22|43.65|42.72|43.39|145400|43.39
1504877400|2017-09-08 13:30:00|43.46|44.45|43.46|43.81|125700|43.81
1505136600|2017-09-11 13:30:00|43.99|44.19|43.44|43.85|130900|43.85
1505223000|2017-09-12 13:30:00|43.74|44.084|43.43|43.97|144400|43.97
1505309400|2017-09-13 13:30:00|43.54|44.25|43.25|44.03|58000|44.03
1505395800|2017-09-14 13:30:00|43.64|44.18|43.46|43.83|40300|43.83
1505482200|2017-09-15 13:30:00|43.46|43.46|42.42|43.26|161500|43.26
1505741400|2017-09-18 13:30:00|42.7|43.28|42.69|43.11|132500|43.11
1505827800|2017-09-19 13:30:00|43.21|43.4|43.02|43.24|118000|43.24
1505914200|2017-09-20 13:30:00|43.5|44.21|43.28|44.09|191900|44.09
1506000600|2017-09-21 13:30:00|43.74|44.15|43.38|43.43|214500|43.43
1506087000|2017-09-22 13:30:00|43.94|44.25|43.28|43.41|253000|43.41
1506346200|2017-09-25 13:30:00|43.5|43.55|42.95|43.13|327800|43.13
1506432600|2017-09-26 13:30:00|42.15|42.53|40.47|40.53|419600|40.53
1506519000|2017-09-27 13:30:00|39.76|40.54|39.53|39.62|621100|39.62
1506605400|2017-09-28 13:30:00|41.34|42.6|40.78|42.3|240800|42.3
1506691800|2017-09-29 13:30:00|41.87|42.45|41.52|42.44|172800|42.44
1506951000|2017-10-02 13:30:00|42.89|44.8|42.72|44.76|346800|44.76
1507037400|2017-10-03 13:30:00|44.6|44.9|44.12|44.26|135100|44.26
1507123800|2017-10-04 13:30:00|44.43|46.11|44.43|45.94|394000|45.94
1507210200|2017-10-05 13:30:00|45.47|46.35|45.44|46.17|256800|46.17
1507296600|2017-10-06 13:30:00|46.72|48.11|46.59|47.92|288700|47.92
1507555800|2017-10-09 13:30:00|47.31|47.47|46.55|46.58|188900|46.58
1507642200|2017-10-10 13:30:00|47.64|48.1|47.23|47.79|224200|47.79
1507728600|2017-10-11 13:30:00|48.18|50.57|48.03|49.36|307300|49.36
1507815000|2017-10-12 13:30:00|50|50.03|48.11|48.61|638900|48.61
1507901400|2017-10-13 13:30:00|49.08|49.09|47.44|47.48|275700|47.48
1508160600|2017-10-16 13:30:00|48.08|48.87|47.235|48|315900|48
1508247000|2017-10-17 13:30:00|47.62|49.69|47.62|49.35|206200|49.35
1508333400|2017-10-18 13:30:00|48.96|48.96|47.645|47.89|125800|47.89
1508419800|2017-10-19 13:30:00|47.82|47.86|46.96|47.15|188700|47.15
1508506200|2017-10-20 13:30:00|48.91|48.93|47.86|48.07|865600|48.07
1508765400|2017-10-23 13:30:00|24.37|28.49|22.33|28.32|13148000|28.32
1508851800|2017-10-24 13:30:00|26.21|27.905|26.15|27.02|3039500|27.02
1508938200|2017-10-25 13:30:00|26.66|27|25.53|25.71|774800|25.71
1509024600|2017-10-26 13:30:00|24.72|25.13|23.78|24.45|1034900|24.45
1509111000|2017-10-27 13:30:00|23.91|24.08|23.45|23.72|502700|23.72
1509370200|2017-10-30 13:30:00|23.46|23.46|21.94|22.42|713900|22.42
1509456600|2017-10-31 13:30:00|22.96|23.58|22.5|23.42|668100|23.42
1509543000|2017-11-01 13:30:00|24.15|24.26|23.35|23.43|354800|23.43
1509629400|2017-11-02 13:30:00|23.04|23.36|22.83|23.25|194000|23.25
1509715800|2017-11-03 13:30:00|22.87|23.42|22.72|23.22|158400|23.22
1509978600|2017-11-06 14:30:00|23.18|23.42|22.82|22.99|138600|22.99
1510065000|2017-11-07 14:30:00|22.5|22.73|22.35|22.66|143000|22.66
1510151400|2017-11-08 14:30:00|22.37|22.56|22.04|22.05|153300|22.05
1510237800|2017-11-09 14:30:00|22.13|22.54|21.84|22.41|174900|22.41
1510324200|2017-11-10 14:30:00|22.3|22.5|22.08|22.49|93800|22.49
1510583400|2017-11-13 14:30:00|22.09|22.3|21.76|21.94|150000|21.94
1510669800|2017-11-14 14:30:00|21.78|23.03|21.51|22.75|580100|22.75
1510756200|2017-11-15 14:30:00|22|22.47|21.88|22.34|254200|22.34
1510842600|2017-11-16 14:30:00|22.07|22.94|21.98|22.8|256400|22.8
1510929000|2017-11-17 14:30:00|22.55|23.64|22.47|23.43|421400|23.43
1511188200|2017-11-20 14:30:00|25.12|26.08|23.83|26|1158700|26
1511274600|2017-11-21 14:30:00|24.88|25.17|24|24.42|391500|24.42
1511361000|2017-11-22 14:30:00|24.37|24.84|24.23|24.7|145300|24.7
1511533800|2017-11-24 14:30:00|25.01|25.01|24.49|24.57|60500|24.57
1511793000|2017-11-27 14:30:00|24.28|24.31|24.02|24.03|151000|24.03
1511879400|2017-11-28 14:30:00|23.81|23.845|23.001|23.5|209700|23.5
1511965800|2017-11-29 14:30:00|23|23.11|22.4|22.5|197900|22.5
1512052200|2017-11-30 14:30:00|22.37|22.95|22.13|22.84|255300|22.84
1512138600|2017-12-01 14:30:00|22.3|22.35|21.9|22.22|189900|22.22
1512397800|2017-12-04 14:30:00|21.97|22.05|21.545|21.74|198100|21.74
1512484200|2017-12-05 14:30:00|21.42|21.49|20.95|21.02|164300|21.02
1512570600|2017-12-06 14:30:00|21.26|21.28|20.58|20.9|194600|20.9
1512657000|2017-12-07 14:30:00|21.2|21.49|21.04|21.23|142600|21.23
1512743400|2017-12-08 14:30:00|21.24|21.74|21.12|21.46|181200|21.46
1513002600|2017-12-11 14:30:00|21.63|21.69|21.25|21.3|197400|21.3
1513089000|2017-12-12 14:30:00|21.46|21.49|20.89|21.21|200000|21.21
1513175400|2017-12-13 14:30:00|20.91|21.53|20.7|21.41|154300|21.41
1513261800|2017-12-14 14:30:00|21.79|21.9|21.125|21.7|161300|21.7
1513348200|2017-12-15 14:30:00|21.47|21.97|21.27|21.93|202100|21.93
1513607400|2017-12-18 14:30:00|21.58|22.49|21.53|22.12|190700|22.12
1513693800|2017-12-19 14:30:00|22.54|22.822|22.05|22.17|233400|22.17
1513780200|2017-12-20 14:30:00|23.89|24.2|23.49|23.79|277700|23.79
1513866600|2017-12-21 14:30:00|23.96|24.18|23.59|23.75|120600|23.75
1513953000|2017-12-22 14:30:00|23.73|23.79|22.99|23.39|121400|23.39
1514298600|2017-12-26 14:30:00|23.43|23.95|23.27|23.87|82500|23.87
1514385000|2017-12-27 14:30:00|24.24|24.38|23.871|24.01|96000|24.01
1514471400|2017-12-28 14:30:00|24.49|24.71|24.06|24.43|208500|24.43
1514557800|2017-12-29 14:30:00|25|25.18|24.56|24.6|112300|24.6
1514903400|2018-01-02 14:30:00|25.16|25.47|24.9|25.46|166800|25.46
1514989800|2018-01-03 14:30:00|25.94|26.33|25.62|26.04|251800|26.04
1515076200|2018-01-04 14:30:00|26.92|26.98|25.67|26.28|170400|26.28
1515162600|2018-01-05 14:30:00|26.3|26.6|26.11|26.51|128300|26.51
1515421800|2018-01-08 14:30:00|26.64|26.64|25.78|26.08|104000|26.08
1515508200|2018-01-09 14:30:00|26.07|26.6|25.81|26.6|182600|26.6
1515594600|2018-01-10 14:30:00|26.91|26.91|26.43|26.6|115900|26.6
1515681000|2018-01-11 14:30:00|26.44|26.85|26.24|26.39|81900|26.39
1515767400|2018-01-12 14:30:00|26.5|26.65|26.19|26.29|88900|26.29
1516113000|2018-01-16 14:30:00|26.3|26.389|24.51|24.79|214900|24.79
1516199400|2018-01-17 14:30:00|25.4|25.4|24.31|24.54|176700|24.54
1516285800|2018-01-18 14:30:00|24.59|25.21|24.16|24.98|113600|24.98
1516372200|2018-01-19 14:30:00|25.39|25.4|24.98|25.05|174000|25.05
1516631400|2018-01-22 14:30:00|25.2|26.34|25.2|26.31|129800|26.31
1516717800|2018-01-23 14:30:00|26.03|26.24|25.73|26.05|98000|26.05
1516804200|2018-01-24 14:30:00|25.61|25.69|24.61|25.39|142000|25.39
1516890600|2018-01-25 14:30:00|25.32|25.76|25.22|25.37|133800|25.37
1516977000|2018-01-26 14:30:00|25.48|25.48|24.9|25|66200|25
1517236200|2018-01-29 14:30:00|24.77|24.88|24.43|24.62|83200|24.62
1517322600|2018-01-30 14:30:00|24.34|24.34|23.3|23.45|155100|23.45
1517409000|2018-01-31 14:30:00|24|24.24|22.82|23.16|252000|23.16
1517495400|2018-02-01 14:30:00|22.93|23.41|22.69|23.2|387200|23.2
1517581800|2018-02-02 14:30:00|22.95|22.97|22.531|22.64|181500|22.64
1517841000|2018-02-05 14:30:00|22.18|22.33|21.5|21.91|240200|21.91
1517927400|2018-02-06 14:30:00|20.78|22.29|20.67|22.19|376900|22.19
1518013800|2018-02-07 14:30:00|21.69|22.19|21|22.06|361600|22.06
1518100200|2018-02-08 14:30:00|22.16|22.38|21.06|21.11|180000|21.11
1518186600|2018-02-09 14:30:00|21.03|21.34|20.075|21.25|314200|21.25
1518445800|2018-02-12 14:30:00|21.16|21.645|20.79|20.96|299600|20.96
1518532200|2018-02-13 14:30:00|20.67|20.98|20.23|20.86|185600|20.86
1518618600|2018-02-14 14:30:00|26.5|26.85|25.1|26.23|3517400|26.23
1518705000|2018-02-15 14:30:00|26.25|26.89|25.89|26.15|338800|26.15
1518791400|2018-02-16 14:30:00|26.13|26.13|25.44|25.86|330500|25.86
1519137000|2018-02-20 14:30:00|23.85|26.26|23.795|25.03|1488800|25.03
1519223400|2018-02-21 14:30:00|24.76|25.14|24.49|24.51|451700|24.51
1519309800|2018-02-22 14:30:00|24.11|24.255|22.94|23.41|412400|23.41
1519396200|2018-02-23 14:30:00|23.14|23.21|22.26|23.02|256800|23.02
1519655400|2018-02-26 14:30:00|22.76|22.78|22.29|22.45|127300|22.45
1519741800|2018-02-27 14:30:00|22.79|22.79|20.75|21.57|789100|21.57
1519828200|2018-02-28 14:30:00|21.21|21.62|20.94|21.36|309900|21.36
1519914600|2018-03-01 14:30:00|21.02|21.98|20.76|21.51|392000|21.51
1520001000|2018-03-02 14:30:00|21.15|22.07|20.85|21.84|419800|21.84
1520260200|2018-03-05 14:30:00|21.63|22.23|21.57|21.99|701300|21.99
1520346600|2018-03-06 14:30:00|21.91|22.655|21.83|22.36|211400|22.36
1520433000|2018-03-07 14:30:00|21.9|22.52|21.75|22.45|281000|22.45
1520519400|2018-03-08 14:30:00|22.19|22.84|22.02|22.57|330600|22.57
1520605800|2018-03-09 14:30:00|22.5|22.74|22.19|22.51|202400|22.51
1520861400|2018-03-12 13:30:00|22.63|23.35|22.54|23.11|291300|23.11
1520947800|2018-03-13 13:30:00|23.06|23.28|22.93|23|247200|23
1521034200|2018-03-14 13:30:00|22.58|23.01|22.31|22.48|150500|22.48
1521120600|2018-03-15 13:30:00|22.37|22.49|21.59|21.67|148300|21.67
1521207000|2018-03-16 13:30:00|21.9|22.49|21.82|21.96|124100|21.96
1521466200|2018-03-19 13:30:00|23.03|23.09|22.1|22.61|264700|22.61
1521552600|2018-03-20 13:30:00|22.51|22.67|21.79|22.01|107700|22.01
1521639000|2018-03-21 13:30:00|21.65|22.21|21.64|21.88|947000|21.88
1521725400|2018-03-22 13:30:00|22.42|23.07|21.83|22.77|509400|22.77
1521811800|2018-03-23 13:30:00|22.59|22.77|21.95|22.01|246300|22.01
1522071000|2018-03-26 13:30:00|22.19|22.89|22.17|22.71|132700|22.71
1522157400|2018-03-27 13:30:00|23.88|23.9|22.68|22.94|417200|22.94
1522243800|2018-03-28 13:30:00|23.26|23.53|22.92|23.41|224400|23.41
1522330200|2018-03-29 13:30:00|23.57|24|23.07|23.07|131000|23.07
1522675800|2018-04-02 13:30:00|23.15|23.305|22.28|22.76|177100|22.76
1522762200|2018-04-03 13:30:00|23.34|23.68|22.96|23.41|259100|23.41
1522848600|2018-04-04 13:30:00|23.1|23.86|23.09|23.77|195100|23.77
1522935000|2018-04-05 13:30:00|23.76|24.06|23.54|23.92|182400|23.92
1523021400|2018-04-06 13:30:00|23.89|24.06|23.52|23.81|121600|23.81
1523280600|2018-04-09 13:30:00|23.86|24.8|23.7|24.35|210100|24.35
1523367000|2018-04-10 13:30:00|24.38|24.5|23.91|24.07|90000|24.07
1523453400|2018-04-11 13:30:00|24.3|24.37|23.837|24.14|153900|24.14
1523539800|2018-04-12 13:30:00|24.31|24.31|23.71|24.03|92000|24.03
1523626200|2018-04-13 13:30:00|24.1|24.1|23.31|23.44|105100|23.44
1523885400|2018-04-16 13:30:00|23.79|24.28|23.67|24.11|106300|24.11
1523971800|2018-04-17 13:30:00|23.92|24.3|23.9|23.94|86000|23.94
1524058200|2018-04-18 13:30:00|24.44|24.54|23.86|24.03|137600|24.03
1524144600|2018-04-19 13:30:00|24.42|24.59|24.1|24.16|104600|24.16
1524231000|2018-04-20 13:30:00|24.05|24.13|23.52|23.75|64000|23.75
1524490200|2018-04-23 13:30:00|23.52|23.62|23.12|23.28|105100|23.28
1524576600|2018-04-24 13:30:00|23.39|23.45|22.26|22.76|96000|22.76
1524663000|2018-04-25 13:30:00|22.36|22.48|21.83|22.07|117600|22.07
1524749400|2018-04-26 13:30:00|22.2|22.28|21.72|21.83|98300|21.83
1524835800|2018-04-27 13:30:00|22.86|22.87|22.14|22.25|259200|22.25
1525095000|2018-04-30 13:30:00|22.51|22.65|21.94|21.95|117900|21.95
1525181400|2018-05-01 13:30:00|21.81|21.9|21.03|21.45|188700|21.45
1525267800|2018-05-02 13:30:00|22|22.6|22|22.29|634700|22.29
1525354200|2018-05-03 13:30:00|22.55|22.66|22.23|22.52|91600|22.52
1525440600|2018-05-04 13:30:00|22.29|22.89|22.29|22.74|135400|22.74
1525699800|2018-05-07 13:30:00|22.74|23.1|22.71|23.09|48100|23.09
1525786200|2018-05-08 13:30:00|22.82|23.09|22.699|22.94|107400|22.94
1525872600|2018-05-09 13:30:00|23.02|23.45|22.825|23.2|73000|23.2
1525959000|2018-05-10 13:30:00|23.14|23.33|22.95|23.12|71000|23.12
1526045400|2018-05-11 13:30:00|23.15|23.75|23.07|23.59|72700|23.59
1526304600|2018-05-14 13:30:00|23.66|24.16|23.65|24.11|105100|24.11
1526391000|2018-05-15 13:30:00|23.96|24.67|23.77|24.64|154000|24.64
1526477400|2018-05-16 13:30:00|24.28|25.18|24.25|24.94|151600|24.94
1526563800|2018-05-17 13:30:00|25.16|25.26|24.73|24.79|88700|24.79
1526650200|2018-05-18 13:30:00|24.81|24.985|24.565|24.68|85300|24.68
1526909400|2018-05-21 13:30:00|24.85|24.88|23.7|23.93|114600|23.93
1526995800|2018-05-22 13:30:00|24.53|24.62|24.015|24.1|67400|24.1
1527082200|2018-05-23 13:30:00|24.26|24.531|24.24|24.34|45200|24.34
1527168600|2018-05-24 13:30:00|24.21|24.25|23.81|24.01|91300|24.01
1527255000|2018-05-25 13:30:00|23.93|24.1|23.77|23.87|62500|23.87
1527600600|2018-05-29 13:30:00|23.26|23.5|22.79|23.03|105600|23.03
1527687000|2018-05-30 13:30:00|23.3|23.54|23.18|23.3|49900|23.3
1527773400|2018-05-31 13:30:00|23|23|22.03|22.5|127300|22.5
1527859800|2018-06-01 13:30:00|22.37|22.417|22.03|22.19|80200|22.19
1528119000|2018-06-04 13:30:00|22.28|22.28|21.84|21.92|58200|21.92
1528205400|2018-06-05 13:30:00|21.83|22.26|21.81|22.01|63300|22.01
1528291800|2018-06-06 13:30:00|21.85|21.965|21.43|21.8|51200|21.8
1528378200|2018-06-07 13:30:00|21.9|21.9|21.19|21.28|65700|21.28
1528464600|2018-06-08 13:30:00|21.34|21.49|21.06|21.38|148500|21.38
1528723800|2018-06-11 13:30:00|21.45|21.499|21.13|21.43|67700|21.43
1528810200|2018-06-12 13:30:00|21.48|21.57|21.21|21.32|48000|21.32
1528896600|2018-06-13 13:30:00|21.38|21.41|20.93|21.04|44700|21.04
1528983000|2018-06-14 13:30:00|21.16|21.16|20.78|20.89|34500|20.89
1529069400|2018-06-15 13:30:00|20.9|20.9|20.25|20.29|190500|20.29
1529328600|2018-06-18 13:30:00|20.14|20.815|20.1|20.63|117900|20.63
1529415000|2018-06-19 13:30:00|20.06|20.43|20|20.36|109700|20.36
1529501400|2018-06-20 13:30:00|20.22|20.43|20.07|20.36|99200|20.36
1529587800|2018-06-21 13:30:00|20.06|20.12|19.54|19.65|339800|19.65
1529674200|2018-06-22 13:30:00|20.08|20.43|19.76|20.25|165400|20.25
1529933400|2018-06-25 13:30:00|20.11|20.11|19.67|19.91|103800|19.91
1530019800|2018-06-26 13:30:00|19.31|19.74|19|19.67|277800|19.67
1530106200|2018-06-27 13:30:00|19.72|19.84|19.04|19.17|156600|19.17
1530192600|2018-06-28 13:30:00|19.16|19.43|18.43|18.6|244500|18.6
1530279000|2018-06-29 13:30:00|19.31|19.44|19.1|19.29|146500|19.29
1530538200|2018-07-02 13:30:00|18.92|19.2|18.8|18.93|58200|18.93
1530624600|2018-07-03 13:30:00|19.07|19.33|18.97|19.22|17700|19.22
1530797400|2018-07-05 13:30:00|19.41|19.54|19.09|19.28|71800|19.28
1530883800|2018-07-06 13:30:00|19.71|20.19|19.71|20.1|82600|20.1
1531143000|2018-07-09 13:30:00|20.14|20.34|19.89|19.98|86000|19.98
1531229400|2018-07-10 13:30:00|20.44|20.48|19.92|20|92000|20
1531315800|2018-07-11 13:30:00|19.67|19.93|19.635|19.77|48600|19.77
1531402200|2018-07-12 13:30:00|19.91|19.91|19.55|19.81|63400|19.81
1531488600|2018-07-13 13:30:00|19.53|19.56|19.28|19.45|57800|19.45
1531747800|2018-07-16 13:30:00|19.29|19.29|18.6|18.71|63700|18.71
1531834200|2018-07-17 13:30:00|18.47|18.52|18.02|18.06|106700|18.06
1531920600|2018-07-18 13:30:00|18.1|18.18|17.86|18.18|281400|18.18
1532007000|2018-07-19 13:30:00|17.72|17.88|17.25|17.33|163500|17.33
1532093400|2018-07-20 13:30:00|17.45|17.67|17.27|17.29|38700|17.29
1532352600|2018-07-23 13:30:00|17.23|17.23|16.81|16.81|66000|16.81
1532439000|2018-07-24 13:30:00|16.89|17.16|16.65|17.01|242100|17.01
1532525400|2018-07-25 13:30:00|16.94|17.44|16.88|17.38|89000|17.38
1532611800|2018-07-26 13:30:00|17.04|17.73|16.73|17.66|182900|17.66
1532698200|2018-07-27 13:30:00|17.15|18.29|17.12|17.96|207400|17.96
1532957400|2018-07-30 13:30:00|17.51|17.96|17.49|17.7|180500|17.7
1533043800|2018-07-31 13:30:00|17.51|18.29|17.45|18.03|175200|18.03
1533130200|2018-08-01 13:30:00|17.87|18.18|17.79|18|150500|18
1533216600|2018-08-02 13:30:00|17.67|18.1|17.66|17.99|148600|17.99
1533303000|2018-08-03 13:30:00|17.86|18.05|17.78|17.9|328600|17.9
1533562200|2018-08-06 13:30:00|17.49|17.8|17.4|17.64|91800|17.64
1533648600|2018-08-07 13:30:00|17.63|18.3|17.54|18.03|186000|18.03
1533735000|2018-08-08 13:30:00|17.97|18.19|17.878|18|71300|18
1533821400|2018-08-09 13:30:00|18.13|18.76|18.13|18.31|108700|18.31
1533907800|2018-08-10 13:30:00|18.16|18.54|18.1|18.37|86400|18.37
1534167000|2018-08-13 13:30:00|18.34|19.37|18.31|19|129200|19
1534253400|2018-08-14 13:30:00|19.14|19.43|19.01|19.19|84100|19.19
1534339800|2018-08-15 13:30:00|18.67|18.96|18.16|18.32|361200|18.32
1534426200|2018-08-16 13:30:00|17.81|18.55|17.65|18.39|196200|18.39
1534512600|2018-08-17 13:30:00|18.33|18.91|18.3|18.8|186000|18.8
1534771800|2018-08-20 13:30:00|18.97|19.6|18.92|19.27|148100|19.27
1534858200|2018-08-21 13:30:00|20.38|20.96|20.38|20.63|276900|20.63
1534944600|2018-08-22 13:30:00|21.68|21.76|20.52|20.8|301300|20.8
1535031000|2018-08-23 13:30:00|21.35|21.5|21.02|21.28|261300|21.28
1535117400|2018-08-24 13:30:00|21.5|21.99|21.21|21.39|177900|21.39
1535376600|2018-08-27 13:30:00|21.85|22.24|21.79|21.9|194000|21.9
1535463000|2018-08-28 13:30:00|22|22.13|21.67|22.09|179700|22.09
1535549400|2018-08-29 13:30:00|21.91|22.34|21.91|22.27|149100|22.27
1535635800|2018-08-30 13:30:00|22.18|22.34|22.06|22.24|100800|22.24
1535722200|2018-08-31 13:30:00|22.27|22.8|22.1|22.24|190900|22.24
1536067800|2018-09-04 13:30:00|22.2|22.2|21.51|21.55|205900|21.55
1536154200|2018-09-05 13:30:00|21.34|21.74|21.12|21.64|120900|21.64
1536240600|2018-09-06 13:30:00|21.44|21.68|21.35|21.45|80400|21.45
1536327000|2018-09-07 13:30:00|21.3|22.06|21.295|21.88|67100|21.88
1536586200|2018-09-10 13:30:00|22.76|22.8|22.2|22.27|98900|22.27
1536672600|2018-09-11 13:30:00|22.34|22.46|21.85|22.13|114000|22.13
1536759000|2018-09-12 13:30:00|23.08|23.51|22.9|23.2|188600|23.2
1536845400|2018-09-13 13:30:00|23.5|23.63|23.27|23.53|113400|23.53
1536931800|2018-09-14 13:30:00|24.25|24.49|23.7|23.81|149700|23.81
1537191000|2018-09-17 13:30:00|23.79|24.19|23.725|24.02|82500|24.02
1537277400|2018-09-18 13:30:00|23.93|24.36|23.81|24.18|80500|24.18
1537363800|2018-09-19 13:30:00|23.79|24.24|23.7|24.03|72600|24.03
1537450200|2018-09-20 13:30:00|24.16|24.35|24.05|24.16|73200|24.16
1537536600|2018-09-21 13:30:00|25.69|25.77|24.4|24.58|150700|24.58
1537795800|2018-09-24 13:30:00|24.52|24.545|24.09|24.16|96700|24.16
1537882200|2018-09-25 13:30:00|23.93|24.04|23.68|23.82|133700|23.82
1537968600|2018-09-26 13:30:00|23.69|23.81|23.51|23.52|252900|23.52
1538055000|2018-09-27 13:30:00|23.49|23.69|23.13|23.17|126000|23.17
1538141400|2018-09-28 13:30:00|22.81|22.86|22.3|22.46|133300|22.46
1538400600|2018-10-01 13:30:00|22.33|22.33|21.57|21.85|92100|21.85
1538487000|2018-10-02 13:30:00|21.63|21.73|20.95|21.21|95200|21.21
1538573400|2018-10-03 13:30:00|21.21|21.34|20.93|21|128500|21
1538659800|2018-10-04 13:30:00|20.52|20.54|19.9|20.22|193200|20.22
1538746200|2018-10-05 13:30:00|19.62|19.73|19|19.14|204800|19.14
1539005400|2018-10-08 13:30:00|18.41|18.58|18.065|18.48|189900|18.48
1539091800|2018-10-09 13:30:00|18.04|18.46|17.94|18.08|82500|18.08
1539178200|2018-10-10 13:30:00|17.9|17.9|17.51|17.53|119600|17.53
1539264600|2018-10-11 13:30:00|18.26|18.91|18.12|18.55|209200|18.55
1539351000|2018-10-12 13:30:00|18.77|18.77|18.05|18.41|123400|18.41
1539610200|2018-10-15 13:30:00|18.51|18.64|18.11|18.43|180000|18.43
1539696600|2018-10-16 13:30:00|19.19|19.46|19.13|19.29|127300|19.29
1539783000|2018-10-17 13:30:00|19.77|19.77|19.29|19.42|74400|19.42
1539869400|2018-10-18 13:30:00|19.47|19.59|18.74|19.06|70500|19.06
1539955800|2018-10-19 13:30:00|19.15|19.308|18.75|18.91|74500|18.91
1540215000|2018-10-22 13:30:00|19.21|19.32|18.66|18.68|123900|18.68
1540301400|2018-10-23 13:30:00|17.78|18.42|17.72|18.31|119500|18.31
1540387800|2018-10-24 13:30:00|18.31|18.43|17.74|18.04|249900|18.04
1540474200|2018-10-25 13:30:00|18.22|18.49|18.05|18.16|92800|18.16
1540560600|2018-10-26 13:30:00|18.2|18.63|17.97|18.3|84800|18.3
1540819800|2018-10-29 13:30:00|18.76|18.92|18.11|18.58|128200|18.58
1540906200|2018-10-30 13:30:00|18.09|18.285|17.93|18.21|174300|18.21
1540992600|2018-10-31 13:30:00|18.67|18.82|18.3|18.44|148600|18.44
1541079000|2018-11-01 13:30:00|18.9|19.16|18.732|19.04|177300|19.04
1541165400|2018-11-02 13:30:00|19.43|19.68|19.19|19.64|71900|19.64
1541428200|2018-11-05 14:30:00|19.62|19.62|19.02|19.14|49800|19.14
1541514600|2018-11-06 14:30:00|19.24|19.4|19.18|19.4|56600|19.4
1541601000|2018-11-07 14:30:00|19.6|20.1|19.56|20.03|65000|20.03
1541687400|2018-11-08 14:30:00|19.49|20|19.45|20|122100|20
1541773800|2018-11-09 14:30:00|19.58|19.62|18.99|19.2|97200|19.2
1542033000|2018-11-12 14:30:00|18.2|18.2|17.43|17.7|202100|17.7
1542119400|2018-11-13 14:30:00|16.87|17.25|16.51|16.53|277800|16.53
1542205800|2018-11-14 14:30:00|16.83|16.97|16.15|16.37|136800|16.37
1542292200|2018-11-15 14:30:00|16.18|16.68|16.03|16.35|231700|16.35
1542378600|2018-11-16 14:30:00|16.21|16.79|16.15|16.67|263300|16.67
1542637800|2018-11-19 14:30:00|16.11|16.12|15.63|16.08|171700|16.08
1542724200|2018-11-20 14:30:00|15.57|15.715|15.22|15.45|87600|15.45
1542810600|2018-11-21 14:30:00|15.57|15.81|15.36|15.4|151900|15.4
1542983400|2018-11-23 14:30:00|14.91|15.25|14.76|14.93|275100|14.93
1543242600|2018-11-26 14:30:00|15.09|15.32|14.89|15.3|95900|15.3
1543329000|2018-11-27 14:30:00|15.17|15.18|14.93|15.13|33400|15.13
1543415400|2018-11-28 14:30:00|15.54|15.64|15.34|15.64|82900|15.64
1543501800|2018-11-29 14:30:00|15.66|15.8|15.455|15.48|60900|15.48
1543588200|2018-11-30 14:30:00|15.11|15.11|14.85|15.1|78900|15.1
1543847400|2018-12-03 14:30:00|15.34|15.46|15.15|15.16|104300|15.16
1543933800|2018-12-04 14:30:00|15.31|15.4|14.57|14.57|57900|14.57
1544106600|2018-12-06 14:30:00|14.22|14.57|13.94|14.53|109400|14.53
1544193000|2018-12-07 14:30:00|14.4|14.53|14.18|14.29|108900|14.29
1544452200|2018-12-10 14:30:00|13.91|14.22|13.51|13.96|169400|13.96
1544538600|2018-12-11 14:30:00|14.49|14.55|14.2|14.39|97000|14.39
1544625000|2018-12-12 14:30:00|15.69|16.19|15.5|15.56|246400|15.56
1544711400|2018-12-13 14:30:00|16.02|16.12|15.25|15.38|265200|15.38
1544797800|2018-12-14 14:30:00|15|15.37|14.56|15.26|314400|15.26
1545057000|2018-12-17 14:30:00|15|15.33|14.62|14.76|218200|14.76
1545143400|2018-12-18 14:30:00|15.06|15.182|14.56|14.69|244600|14.69
1545229800|2018-12-19 14:30:00|14.63|14.88|13.85|14.15|243300|14.15
1545316200|2018-12-20 14:30:00|4.89|6.4|3.6|5.76|16623300|5.76
1545402600|2018-12-21 14:30:00|5.5|6.7|4.7|6.7|6827300|6.7
1545661800|2018-12-24 14:30:00|5.45|6.44|5.45|5.78|1292700|5.78
1545834600|2018-12-26 14:30:00|5.78|6.24|5.45|6.05|1581600|6.05
1545921000|2018-12-27 14:30:00|6.35|6.4|5.82|6.12|1537600|6.12
1546007400|2018-12-28 14:30:00|6.18|6.25|5.65|5.75|922700|5.75
1546266600|2018-12-31 14:30:00|5.86|6.51|5.75|6.42|632600|6.42
1546439400|2019-01-02 14:30:00|6.15|7.24|6.12|6.99|923400|6.99
1546525800|2019-01-03 14:30:00|7.94|7.96|7.06|7.43|1851800|7.43
1546612200|2019-01-04 14:30:00|7.92|8|7.44|7.75|1328000|7.75
1546871400|2019-01-07 14:30:00|7.6|7.69|7.19|7.38|434900|7.38
1546957800|2019-01-08 14:30:00|7.53|7.58|7.18|7.27|366900|7.27
1547044200|2019-01-09 14:30:00|7.5|7.695|7.39|7.67|327600|7.67
1547130600|2019-01-10 14:30:00|7.8|8.2|7.79|8|365000|8
1547217000|2019-01-11 14:30:00|7.96|8.11|7.77|7.97|166300|7.97
1547476200|2019-01-14 14:30:00|8.32|8.41|7.9|7.92|208900|7.92
1547562600|2019-01-15 14:30:00|8.06|8.08|7.89|7.92|182000|7.92
1547649000|2019-01-16 14:30:00|7.83|7.9|7.26|7.39|320100|7.39
1547735400|2019-01-17 14:30:00|7.04|7.35|6.96|7.28|167100|7.28
1547821800|2019-01-18 14:30:00|7.07|7.17|6.98|7.08|172700|7.08
1548167400|2019-01-22 14:30:00|6.61|6.67|6.41|6.57|365500|6.57
1548253800|2019-01-23 14:30:00|5.96|6.1|5.77|5.81|553200|5.81
1548340200|2019-01-24 14:30:00|6.04|6.1|5.91|5.92|104000|5.92
1548426600|2019-01-25 14:30:00|6.19|6.34|6.08|6.26|252700|6.26
1548685800|2019-01-28 14:30:00|6.2|6.261|6.08|6.18|145800|6.18
1548772200|2019-01-29 14:30:00|6.19|6.49|6.17|6.43|473700|6.43
1548858600|2019-01-30 14:30:00|6.41|6.74|6.37|6.69|242100|6.69
1548945000|2019-01-31 14:30:00|6.41|6.89|6.4|6.75|296000|6.75
1549031400|2019-02-01 14:30:00|6.65|7.03|6.63|7|344300|7
1549290600|2019-02-04 14:30:00|6.92|7.08|6.9|7.04|146000|7.04
1549377000|2019-02-05 14:30:00|6.88|7.105|6.85|7.07|332800|7.07
1549463400|2019-02-06 14:30:00|7.02|7.25|6.98|7.06|366300|7.06
1549549800|2019-02-07 14:30:00|6.78|7.04|6.76|7|365600|7
1549636200|2019-02-08 14:30:00|6.8|6.97|6.79|6.91|326600|6.91
1549895400|2019-02-11 14:30:00|6.78|7.03|6.75|7.03|446700|7.03
1549981800|2019-02-12 14:30:00|7.08|7.15|6.97|7.11|551800|7.11
1550068200|2019-02-13 14:30:00|7.02|7.1|6.99|7.05|255700|7.05
1550154600|2019-02-14 14:30:00|7.55|8.06|7.42|7.86|1517200|7.86
1550241000|2019-02-15 14:30:00|7.77|7.78|7.55|7.57|246800|7.57
1550586600|2019-02-19 14:30:00|7.39|7.77|7.36|7.58|359300|7.58
1550673000|2019-02-20 14:30:00|8.22|8.42|8.06|8.3|636800|8.3
1550759400|2019-02-21 14:30:00|8.17|8.2|7.89|7.97|173400|7.97
1550845800|2019-02-22 14:30:00|7.35|7.89|7.17|7.79|775900|7.79
1551105000|2019-02-25 14:30:00|7.7|7.97|7.7|7.92|420500|7.92
1551191400|2019-02-26 14:30:00|7.87|7.9|7.58|7.59|164300|7.59
1551277800|2019-02-27 14:30:00|7.71|8.2|7.59|7.92|313100|7.92
1551364200|2019-02-28 14:30:00|8.09|8.16|7.82|8.14|360100|8.14
1551450600|2019-03-01 14:30:00|8.14|8.55|8.125|8.49|324500|8.49
1551709800|2019-03-04 14:30:00|8.54|9.14|8.51|9.04|666800|9.04
1551796200|2019-03-05 14:30:00|9.49|10.12|8.76|9.37|1184200|9.37
1551882600|2019-03-06 14:30:00|8.75|8.92|8.21|8.4|460100|8.4
1551969000|2019-03-07 14:30:00|8.67|8.71|8.46|8.5|237100|8.5
1552055400|2019-03-08 14:30:00|8.5|8.54|8.25|8.36|157600|8.36
1552311000|2019-03-11 13:30:00|8.55|8.61|8.44|8.58|206100|8.58
1552397400|2019-03-12 13:30:00|8.62|8.68|8.49|8.52|331600|8.52
1552483800|2019-03-13 13:30:00|8.6|8.67|8.46|8.63|223700|8.63
1552570200|2019-03-14 13:30:00|8.5|8.56|8.13|8.22|220900|8.22
1552656600|2019-03-15 13:30:00|8.42|8.43|8.17|8.24|173900|8.24
1552915800|2019-03-18 13:30:00|8.26|8.265|8.05|8.18|139000|8.18
1553002200|2019-03-19 13:30:00|8.05|8.57|8.03|8.47|355000|8.47
1553088600|2019-03-20 13:30:00|8.4|8.41|8.11|8.17|140300|8.17
1553175000|2019-03-21 13:30:00|8.03|8.24|7.91|8.17|232300|8.17
1553261400|2019-03-22 13:30:00|7.78|7.88|7.63|7.64|273600|7.64
1553520600|2019-03-25 13:30:00|7.43|7.58|7.16|7.45|216500|7.45
1553607000|2019-03-26 13:30:00|7.39|7.71|7.39|7.64|196600|7.64
1553693400|2019-03-27 13:30:00|7.63|7.63|7.27|7.47|210900|7.47
1553779800|2019-03-28 13:30:00|7.43|7.54|7.34|7.44|124100|7.44
1553866200|2019-03-29 13:30:00|7.52|7.73|7.45|7.71|210000|7.71
1554125400|2019-04-01 13:30:00|7.66|7.73|7.44|7.58|111300|7.58
1554211800|2019-04-02 13:30:00|7.59|7.78|7.55|7.7|34100|7.7
1554298200|2019-04-03 13:30:00|7.72|7.98|7.699|7.84|115200|7.84
1554384600|2019-04-04 13:30:00|7.94|9.13|7.92|8.76|1943400|8.76
1554471000|2019-04-05 13:30:00|8.61|8.85|8.57|8.81|310100|8.81
1554730200|2019-04-08 13:30:00|9.24|9.45|9.07|9.23|273500|9.23
1554816600|2019-04-09 13:30:00|9.12|9.12|8.95|9.01|218000|9.01
1554903000|2019-04-10 13:30:00|8.95|9.13|8.95|9.09|137700|9.09
1554989400|2019-04-11 13:30:00|9.11|9.12|8.98|9.04|124400|9.04
1555075800|2019-04-12 13:30:00|9.15|9.3|9.05|9.25|268200|9.25
1555335000|2019-04-15 13:30:00|9.3|9.33|8.99|9.04|188200|9.04
1555421400|2019-04-16 13:30:00|9.17|9.24|8.97|9.04|935400|9.04
1555507800|2019-04-17 13:30:00|9.09|9.09|8.88|8.96|156500|8.96
1555594200|2019-04-18 13:30:00|8.91|8.92|8.68|8.76|87500|8.76
1555939800|2019-04-22 13:30:00|8.76|8.872|8.64|8.68|35800|8.68
1556026200|2019-04-23 13:30:00|9|9.29|8.96|9.1|209700|9.1
1556112600|2019-04-24 13:30:00|9.6|9.66|9.29|9.35|313500|9.35
1556199000|2019-04-25 13:30:00|9.5|9.71|9.45|9.55|311800|9.55
1556285400|2019-04-26 13:30:00|10.02|10.12|9.69|10|278400|10
1556544600|2019-04-29 13:30:00|10.34|10.37|9.93|9.95|428600|9.95
1556631000|2019-04-30 13:30:00|9.86|9.88|9.65|9.75|151900|9.75
1556717400|2019-05-01 13:30:00|9.85|9.85|9.5|9.56|71300|9.56
1556803800|2019-05-02 13:30:00|9.67|9.79|9.54|9.7|83000|9.7
1556890200|2019-05-03 13:30:00|9.83|9.9|9.69|9.79|137100|9.79
1557149400|2019-05-06 13:30:00|9.6|9.785|9.6|9.72|136300|9.72
1557235800|2019-05-07 13:30:00|9.84|9.84|9.45|9.51|105000|9.51
1557322200|2019-05-08 13:30:00|9.6|9.7|9.33|9.39|177200|9.39
1557408600|2019-05-09 13:30:00|9.32|9.38|9.1|9.21|193100|9.21
1557495000|2019-05-10 13:30:00|9.21|9.24|8.93|8.99|140000|8.99
1557754200|2019-05-13 13:30:00|8.84|8.86|8.53|8.53|179800|8.53
1557840600|2019-05-14 13:30:00|9.13|9.26|8.97|8.99|193300|8.99
1557927000|2019-05-15 13:30:00|9.11|9.39|9.045|9.31|146900|9.31
1558013400|2019-05-16 13:30:00|9.59|9.62|9.33|9.41|103000|9.41
1558099800|2019-05-17 13:30:00|9.34|9.42|9.1|9.19|157200|9.19
1558359000|2019-05-20 13:30:00|9|9.1|8.94|8.97|71100|8.97
1558445400|2019-05-21 13:30:00|9.18|9.37|9.1|9.35|191800|9.35
1558531800|2019-05-22 13:30:00|9.51|9.56|9.28|9.33|150400|9.33
1558618200|2019-05-23 13:30:00|9.19|9.21|8.95|9|83400|9
1558704600|2019-05-24 13:30:00|9.2|9.233|8.98|9.12|40900|9.12
1559050200|2019-05-28 13:30:00|9.6|9.66|9.4|9.4|234400|9.4
1559136600|2019-05-29 13:30:00|9.4|9.443|9.16|9.2|178800|9.2
1559223000|2019-05-30 13:30:00|9.3|9.31|9.1|9.16|195200|9.16
1559309400|2019-05-31 13:30:00|9.17|9.34|8.88|9.02|284300|9.02
1559568600|2019-06-03 13:30:00|9.25|9.4|8.981|9.1|261500|9.1
1559655000|2019-06-04 13:30:00|9.59|9.59|9.1|9.15|251100|9.15
1559741400|2019-06-05 13:30:00|9.41|9.46|9.12|9.25|367000|9.25
1559827800|2019-06-06 13:30:00|9.49|9.5|9.1|9.15|330100|9.15
1559914200|2019-06-07 13:30:00|9.27|9.28|9.11|9.13|516200|9.13
1560173400|2019-06-10 13:30:00|9.18|9.44|8.98|8.98|239700|8.98
1560259800|2019-06-11 13:30:00|9.08|9.08|8.698|8.77|579200|8.77
1560346200|2019-06-12 13:30:00|8.68|8.68|8.245|8.4|247600|8.4
1560432600|2019-06-13 13:30:00|8.39|8.51|8.28|8.36|125500|8.36
1560519000|2019-06-14 13:30:00|8.29|8.29|7.99|8.03|309200|8.03
1560778200|2019-06-17 13:30:00|8.31|8.31|8.1|8.15|353900|8.15
1560864600|2019-06-18 13:30:00|8.4|8.53|8.33|8.45|229700|8.45
1560951000|2019-06-19 13:30:00|8.48|8.55|8.29|8.44|138700|8.44
1561037400|2019-06-20 13:30:00|8.71|8.74|8.32|8.41|203200|8.41
1561123800|2019-06-21 13:30:00|8.39|8.44|8.28|8.35|135600|8.35
1561383000|2019-06-24 13:30:00|8.45|8.48|8.24|8.32|181300|8.32
1561469400|2019-06-25 13:30:00|8.39|8.4|8.11|8.15|100000|8.15
1561555800|2019-06-26 13:30:00|8.31|8.31|7.95|8.05|235500|8.05
1561642200|2019-06-27 13:30:00|8.18|8.22|7.96|7.97|212300|7.97
1561728600|2019-06-28 13:30:00|8.42|8.47|8.13|8.22|416300|8.22
1561987800|2019-07-01 13:30:00|8.6|8.7|8.52|8.67|156400|8.67
1562074200|2019-07-02 13:30:00|8.77|8.84|8.5|8.71|249300|8.71
1562160600|2019-07-03 13:30:00|9.01|9.63|8.999|9.44|279600|9.44
1562333400|2019-07-05 13:30:00|10.95|11.129|9.91|10.4|1717200|10.4
1562592600|2019-07-08 13:30:00|10.55|10.62|10.21|10.42|381600|10.42
1562679000|2019-07-09 13:30:00|10.39|10.7|10.39|10.63|274500|10.63
1562765400|2019-07-10 13:30:00|10.89|10.98|10.555|10.72|229200|10.72
1562851800|2019-07-11 13:30:00|10.83|10.91|10.6|10.65|364300|10.65
1562938200|2019-07-12 13:30:00|10.55|10.62|10.13|10.42|471600|10.42
1563197400|2019-07-15 13:30:00|10.37|10.49|10.22|10.3|222900|10.3
1563283800|2019-07-16 13:30:00|10.19|10.27|9.9|10.01|226000|10.01
1563370200|2019-07-17 13:30:00|9.81|10.01|9.7|9.88|102900|9.88
1563456600|2019-07-18 13:30:00|9.77|10.13|9.71|10.05|158900|10.05
1563543000|2019-07-19 13:30:00|10.05|10.07|9.9|9.95|48600|9.95
1563802200|2019-07-22 13:30:00|9.94|10.03|9.76|9.86|77900|9.86
1563888600|2019-07-23 13:30:00|10.05|10.19|9.97|10.02|107200|10.02
1563975000|2019-07-24 13:30:00|10.13|10.18|9.97|10.1|108600|10.1
1564061400|2019-07-25 13:30:00|10.12|10.17|9.66|9.78|297800|9.78
1564147800|2019-07-26 13:30:00|9.86|9.96|9.67|9.73|308900|9.73
1564407000|2019-07-29 13:30:00|9.88|9.911|9.66|9.7|124900|9.7
1564493400|2019-07-30 13:30:00|9.58|9.63|9.36|9.63|201900|9.63
1564579800|2019-07-31 13:30:00|9.69|9.825|9.36|9.47|125900|9.47
1564666200|2019-08-01 13:30:00|9.81|9.81|9.45|9.61|203500|9.61
1564752600|2019-08-02 13:30:00|9.39|9.41|9.09|9.12|134500|9.12
1565011800|2019-08-05 13:30:00|8.99|9|8.67|8.7|169800|8.7
1565098200|2019-08-06 13:30:00|8.77|8.97|8.7|8.95|163500|8.95
1565184600|2019-08-07 13:30:00|8.89|9.15|8.83|9.14|60700|9.14
1565271000|2019-08-08 13:30:00|10.49|10.55|9.8|10.01|719100|10.01
1565357400|2019-08-09 13:30:00|9.8|9.87|9.579|9.69|217600|9.69
1565616600|2019-08-12 13:30:00|9.49|9.55|9.22|9.27|103800|9.27
1565703000|2019-08-13 13:30:00|9.17|9.46|9.11|9.41|80200|9.41
1565789400|2019-08-14 13:30:00|9.24|9.3|8.97|9.03|105900|9.03
1565875800|2019-08-15 13:30:00|8.94|8.96|8.71|8.77|113400|8.77
1565962200|2019-08-16 13:30:00|8.78|9.04|8.77|8.98|59900|8.98
1566221400|2019-08-19 13:30:00|9.18|9.237|9.07|9.16|43500|9.16
1566307800|2019-08-20 13:30:00|9.37|9.64|9.28|9.35|233500|9.35
1566394200|2019-08-21 13:30:00|9.58|9.68|9.38|9.44|167600|9.44
1566480600|2019-08-22 13:30:00|9.44|9.45|9.26|9.37|102200|9.37
1566567000|2019-08-23 13:30:00|9.37|9.52|9.125|9.15|62400|9.15
1566826200|2019-08-26 13:30:00|9.41|9.45|9.13|9.19|53400|9.19
1566912600|2019-08-27 13:30:00|9.25|9.26|8.98|9.07|55300|9.07
1566999000|2019-08-28 13:30:00|8.93|9.05|8.82|8.89|59300|8.89
1567085400|2019-08-29 13:30:00|9.18|9.22|9.07|9.11|103900|9.11
1567171800|2019-08-30 13:30:00|9.23|9.23|9.05|9.1|54800|9.1
1567517400|2019-09-03 13:30:00|9.15|9.18|8.99|9.05|80800|9.05
1567603800|2019-09-04 13:30:00|9.28|9.5|9.23|9.42|95000|9.42
1567690200|2019-09-05 13:30:00|9.84|9.94|9.74|9.94|100500|9.94
1567776600|2019-09-06 13:30:00|9.99|10.29|9.99|10.22|147700|10.22
1568035800|2019-09-09 13:30:00|9.99|9.99|9.46|9.49|167900|9.49
1568122200|2019-09-10 13:30:00|8.98|9.74|8.93|9.71|271100|9.71
1568208600|2019-09-11 13:30:00|9.5|9.86|9.5|9.83|305000|9.83
1568295000|2019-09-12 13:30:00|9.71|9.78|9.53|9.59|107200|9.59
1568381400|2019-09-13 13:30:00|9.95|10.4|9.79|10.25|731700|10.25
1568640600|2019-09-16 13:30:00|10.35|10.4|9.78|9.8|202800|9.8
1568727000|2019-09-17 13:30:00|9.77|9.77|9.48|9.55|102000|9.55
1568813400|2019-09-18 13:30:00|9.51|9.67|9.39|9.6|119800|9.6
1568899800|2019-09-19 13:30:00|9.91|9.94|9.56|9.63|172500|9.63
1568986200|2019-09-20 13:30:00|9.7|9.84|9.37|9.46|317300|9.46
1569245400|2019-09-23 13:30:00|9.43|9.49|8.98|9.16|197900|9.16
1569331800|2019-09-24 13:30:00|9.23|9.25|8.87|8.88|166300|8.88
1569418200|2019-09-25 13:30:00|8.86|9.11|8.748|9.04|173900|9.04
1569504600|2019-09-26 13:30:00|8.87|8.95|8.82|8.83|98200|8.83
1569591000|2019-09-27 13:30:00|8.75|8.79|8.52|8.57|238200|8.57
1569850200|2019-09-30 13:30:00|8.56|8.64|8.47|8.6|135800|8.6
1569936600|2019-10-01 13:30:00|8.64|8.7|8.44|8.54|156700|8.54
1570023000|2019-10-02 13:30:00|8.37|8.56|8.23|8.5|427700|8.5
1570109400|2019-10-03 13:30:00|8.59|8.84|8.39|8.72|267600|8.72
1570195800|2019-10-04 13:30:00|8.85|10.49|8.75|8.91|1202400|8.91
1570455000|2019-10-07 13:30:00|8.5|8.63|8.13|8.22|684000|8.22
1570541400|2019-10-08 13:30:00|7.82|7.903|7.3|7.35|394400|7.35
1570627800|2019-10-09 13:30:00|7.18|7.34|6.75|6.79|2931500|6.79
1570714200|2019-10-10 13:30:00|6.9|6.92|6.69|6.81|1039600|6.81
1570800600|2019-10-11 13:30:00|6.83|6.88|6.64|6.75|553100|6.75
1571059800|2019-10-14 13:30:00|6.67|7.2|6.63|7.08|967200|7.08
1571146200|2019-10-15 13:30:00|7.17|7.67|7.14|7.63|768400|7.63
1571232600|2019-10-16 13:30:00|7.96|8.228|7.87|8.06|789900|8.06
1571319000|2019-10-17 13:30:00|8.01|8.06|7.75|7.86|501100|7.86
1571405400|2019-10-18 13:30:00|7.61|7.68|7.39|7.57|174600|7.57
1571664600|2019-10-21 13:30:00|7.46|7.52|7.36|7.46|190400|7.46
1571751000|2019-10-22 13:30:00|7.32|7.42|7.18|7.21|186100|7.21
1571837400|2019-10-23 13:30:00|7.1|7.2|6.99|7.04|183700|7.04
1571923800|2019-10-24 13:30:00|7.05|7.15|6.95|7.12|186000|7.12
1572010200|2019-10-25 13:30:00|6.98|7.135|6.97|7.11|268600|7.11
1572269400|2019-10-28 13:30:00|7.19|7.29|7.19|7.29|181300|7.29
1572355800|2019-10-29 13:30:00|7.24|7.58|7.24|7.38|226400|7.38
1572442200|2019-10-30 13:30:00|7.44|7.48|7.32|7.4|166000|7.4
1572528600|2019-10-31 13:30:00|7.34|7.35|6.995|7.15|285800|7.15
1572615000|2019-11-01 13:30:00|7.18|7.33|7.16|7.29|203400|7.29
1572877800|2019-11-04 14:30:00|7.46|7.51|7.33|7.39|127800|7.39
1572964200|2019-11-05 14:30:00|7.33|7.44|7.26|7.42|199100|7.42
1573050600|2019-11-06 14:30:00|7.39|7.475|7.31|7.45|618000|7.45
1573137000|2019-11-07 14:30:00|7.43|7.58|7.39|7.45|231900|7.45
1573223400|2019-11-08 14:30:00|7.39|7.73|7.39|7.63|154200|7.63
1573482600|2019-11-11 14:30:00|7.66|7.71|7.54|7.66|133900|7.66
1573569000|2019-11-12 14:30:00|7.59|7.71|7.44|7.48|105800|7.48
1573655400|2019-11-13 14:30:00|7.43|7.63|7.43|7.49|157400|7.49
1573741800|2019-11-14 14:30:00|7.48|7.48|7.34|7.39|105400|7.39
1573828200|2019-11-15 14:30:00|7.36|7.76|7.35|7.68|269500|7.68
1574087400|2019-11-18 14:30:00|7.64|7.7|7.32|7.35|315700|7.35
1574173800|2019-11-19 14:30:00|7.37|7.5|7.37|7.38|128900|7.38
1574260200|2019-11-20 14:30:00|7.31|7.6|7.31|7.45|258100|7.45
1574346600|2019-11-21 14:30:00|7.49|7.49|7.2|7.22|573100|7.22
1574433000|2019-11-22 14:30:00|7.42|7.43|6.95|7|606600|7
1574692200|2019-11-25 14:30:00|7.02|7.44|7|7.44|389900|7.44
1574778600|2019-11-26 14:30:00|7.5|7.85|7.45|7.81|618000|7.81
1574865000|2019-11-27 14:30:00|7.65|8.04|7.63|7.71|735700|7.71
1575037800|2019-11-29 14:30:00|7.65|7.83|7.61|7.8|144300|7.8
1575297000|2019-12-02 14:30:00|7.65|7.765|7.56|7.71|416900|7.71
1575383400|2019-12-03 14:30:00|7.62|7.73|7.53|7.54|229200|7.54
1575469800|2019-12-04 14:30:00|8.03|8.07|7.875|7.95|221400|7.95
1575556200|2019-12-05 14:30:00|7.97|8|7.76|7.8|180900|7.8
1575642600|2019-12-06 14:30:00|7.85|7.98|7.79|7.85|147600|7.85
1575901800|2019-12-09 14:30:00|7.87|7.98|7.74|7.87|224200|7.87
1575988200|2019-12-10 14:30:00|7.85|7.94|7.74|7.8|278000|7.8
1576074600|2019-12-11 14:30:00|7.91|8.13|7.88|8.09|362600|8.09
1576161000|2019-12-12 14:30:00|8.41|8.6|8.32|8.54|189000|8.54
1576247400|2019-12-13 14:30:00|8.42|8.65|8.34|8.55|256300|8.55
1576506600|2019-12-16 14:30:00|9.02|9.025|8.64|8.71|462200|8.71
1576593000|2019-12-17 14:30:00|8.76|8.945|8.62|8.92|278000|8.92
1576679400|2019-12-18 14:30:00|8.81|9.03|8.75|8.99|356600|8.99
1576765800|2019-12-19 14:30:00|9.03|9.54|8.97|9.42|313200|9.42
1576852200|2019-12-20 14:30:00|9.67|9.81|9.38|9.59|696400|9.59
1577111400|2019-12-23 14:30:00|9.76|10.19|9.64|10.02|303600|10.02
1577197800|2019-12-24 14:30:00|10.19|10.35|10.13|10.19|98500|10.19
1577370600|2019-12-26 14:30:00|10.35|10.579|10.28|10.44|262300|10.44
1577457000|2019-12-27 14:30:00|10.91|10.95|10.49|10.8|451000|10.8
1577716200|2019-12-30 14:30:00|11.08|11.23|10.76|11.15|382400|11.15
1577802600|2019-12-31 14:30:00|11.08|11.08|10.42|10.7|405700|10.7
1577975400|2020-01-02 14:30:00|11.24|11.31|10.83|11.02|532400|11.02
1578061800|2020-01-03 14:30:00|11.2|11.83|11.19|11.55|471200|11.55
1578321000|2020-01-06 14:30:00|11.33|11.334|11|11.06|281900|11.06
1578407400|2020-01-07 14:30:00|11.2|11.35|11.08|11.16|255300|11.16
1578493800|2020-01-08 14:30:00|11.27|11.39|11.07|11.24|287800|11.24
1578580200|2020-01-09 14:30:00|13.48|13.49|12.27|12.9|2276900|12.9
1578666600|2020-01-10 14:30:00|13.25|13.34|12.61|12.98|589900|12.98
1578925800|2020-01-13 14:30:00|12.93|12.93|12.52|12.54|394500|12.54
1579012200|2020-01-14 14:30:00|12.56|12.76|12.38|12.76|225300|12.76
1579098600|2020-01-15 14:30:00|12.82|12.93|12.7|12.77|191000|12.77
1579185000|2020-01-16 14:30:00|13|13.02|12.51|12.75|358900|12.75
1579271400|2020-01-17 14:30:00|12.77|12.815|12.53|12.67|178800|12.67
1579617000|2020-01-21 14:30:00|12.96|13|12.33|12.45|426800|12.45
1579703400|2020-01-22 14:30:00|12.38|12.44|11.82|11.96|327700|11.96
1579789800|2020-01-23 14:30:00|11.95|11.97|10.76|11.6|323000|11.6
1579876200|2020-01-24 14:30:00|11.72|11.76|10.96|11.09|268500|11.09
1580135400|2020-01-27 14:30:00|10.91|11.103|10.9|10.92|158700|10.92
1580221800|2020-01-28 14:30:00|11.15|11.29|10.95|11.2|168300|11.2
1580308200|2020-01-29 14:30:00|11.51|11.6|11.215|11.33|139700|11.33
1580394600|2020-01-30 14:30:00|10.4|10.45|9.8|9.84|3105000|9.84
1580481000|2020-01-31 14:30:00|9.77|9.84|9.6|9.73|594900|9.73
1580740200|2020-02-03 14:30:00|10|10.025|9.79|9.84|629900|9.84
1580826600|2020-02-04 14:30:00|10.16|10.24|9.75|9.92|744700|9.92
1580913000|2020-02-05 14:30:00|9.95|10.17|9.83|9.98|818600|9.98
1580999400|2020-02-06 14:30:00|9.85|9.95|9.65|9.69|570000|9.69
1581085800|2020-02-07 14:30:00|9.49|9.55|9.24|9.3|395000|9.3
1581345000|2020-02-10 14:30:00|9.29|9.63|9.1|9.59|310900|9.59
1581431400|2020-02-11 14:30:00|9.58|9.7|9.46|9.49|199200|9.49
1581517800|2020-02-12 14:30:00|9.56|9.65|9.25|9.3|326400|9.3
1581604200|2020-02-13 14:30:00|9.33|9.46|9.27|9.32|258000|9.32
1581690600|2020-02-14 14:30:00|9.45|9.48|9.345|9.43|137000|9.43
1582036200|2020-02-18 14:30:00|9.33|9.69|9.26|9.68|571200|9.68
1582122600|2020-02-19 14:30:00|9.59|9.835|9.55|9.67|453100|9.67
1582209000|2020-02-20 14:30:00|9.55|9.63|9.42|9.57|251400|9.57
1582295400|2020-02-21 14:30:00|9.44|9.99|9.4|9.93|644300|9.93
1582554600|2020-02-24 14:30:00|9.25|9.72|9.17|9.61|796000|9.61
1582641000|2020-02-25 14:30:00|9.51|9.67|9.35|9.42|852400|9.42
1582727400|2020-02-26 14:30:00|9.6|9.99|9.6|9.93|806100|9.93
1582813800|2020-02-27 14:30:00|9.64|10.04|9.54|9.99|801700|9.99
1582900200|2020-02-28 14:30:00|9.63|9.8|9.36|9.79|836700|9.79
1583159400|2020-03-02 14:30:00|9.82|10|9.65|9.94|510100|9.94
1583245800|2020-03-03 14:30:00|10.03|10.18|9.65|9.8|454600|9.8
1583332200|2020-03-04 14:30:00|9.92|9.986|9.57|9.63|273300|9.63
1583418600|2020-03-05 14:30:00|9.11|9.205|8.62|8.81|900400|8.81
1583505000|2020-03-06 14:30:00|8.81|9.32|8.42|8.66|1155100|8.66
1583760600|2020-03-09 13:30:00|8.01|8.36|7.25|8.15|522800|8.15
1583847000|2020-03-10 13:30:00|8.32|8.4|7.81|7.86|409200|7.86
1583933400|2020-03-11 13:30:00|7.65|7.723|7.01|7.08|907300|7.08
1584019800|2020-03-12 13:30:00|6.3|6.59|5.66|6.25|1010000|6.25
1584106200|2020-03-13 13:30:00|6.54|6.65|5.58|5.89|612000|5.89
1584365400|2020-03-16 13:30:00|4.5|5.5|4.5|5.26|1034900|5.26
1584451800|2020-03-17 13:30:00|2.54|2.58|2.02|2.33|4686800|2.33
1584538200|2020-03-18 13:30:00|2.9|3.105|2.61|2.93|1087900|2.93
1584624600|2020-03-19 13:30:00|3.49|3.92|3.18|3.39|952800|3.39
1584711000|2020-03-20 13:30:00|4.52|4.52|3.57|3.72|686500|3.72
1584970200|2020-03-23 13:30:00|3.99|4.08|3.51|3.65|498300|3.65
1585056600|2020-03-24 13:30:00|4.09|4.13|3.7|3.87|414500|3.87
1585143000|2020-03-25 13:30:00|4.08|4.09|3.82|3.9|453000|3.9
1585229400|2020-03-26 13:30:00|3.99|3.99|3.9|3.98|130300|3.98
1585315800|2020-03-27 13:30:00|3.98|3.99|3.87|3.95|133100|3.95
1585575000|2020-03-30 13:30:00|4|4.05|3.93|4.05|252300|4.05
1585661400|2020-03-31 13:30:00|4.02|4.03|3.85|3.92|197700|3.92
1585747800|2020-04-01 13:30:00|3.9|3.93|3.71|3.74|138200|3.74
1585834200|2020-04-02 13:30:00|3.81|3.91|3.77|3.91|86300|3.91
1585920600|2020-04-03 13:30:00|3.83|3.85|3.6|3.74|185700|3.74
1586179800|2020-04-06 13:30:00|3.67|3.82|3.65|3.76|81400|3.76
1586266200|2020-04-07 13:30:00|3.9|3.95|3.83|3.84|223600|3.84
1586352600|2020-04-08 13:30:00|4|4.3|3.98|4.24|402700|4.24
1586439000|2020-04-09 13:30:00|4.32|4.32|4.12|4.15|82300|4.15
1586784600|2020-04-13 13:30:00|4.21|4.49|4.17|4.18|43800|4.18
1586871000|2020-04-14 13:30:00|4.33|4.85|4.23|4.75|373000|4.75
1586957400|2020-04-15 13:30:00|4.1|4.4|4.06|4.36|458500|4.36
1587043800|2020-04-16 13:30:00|4.15|4.35|4.11|4.26|122100|4.26
1587130200|2020-04-17 13:30:00|4.31|4.57|4.26|4.48|241300|4.48
1587389400|2020-04-20 13:30:00|4.4|4.89|4.4|4.68|206100|4.68
1587475800|2020-04-21 13:30:00|4.55|4.8|4.49|4.69|74200|4.69
1587562200|2020-04-22 13:30:00|5.3|5.41|5.07|5.35|168600|5.35
1587648600|2020-04-23 13:30:00|5.23|5.51|5.19|5.43|128800|5.43
1587735000|2020-04-24 13:30:00|5.35|5.46|5.29|5.3|117600|5.3
1587994200|2020-04-27 13:30:00|5.46|6.04|5.38|5.75|223600|5.75
1588080600|2020-04-28 13:30:00|6.16|6.7|6|6.28|330000|6.28
1588167000|2020-04-29 13:30:00|6.8|7|5.97|6|656500|6
1588253400|2020-04-30 13:30:00|6.48|6.725|6|6.22|328900|6.22
1588339800|2020-05-01 13:30:00|6.05|6.2|5.76|5.94|154700|5.94
1588599000|2020-05-04 13:30:00|5.98|6.01|5.38|5.96|245400|5.96
1588685400|2020-05-05 13:30:00|6.22|6.24|5.7|5.96|303900|5.96
1588771800|2020-05-06 13:30:00|5.93|6.2|5.32|5.68|178100|5.68
1588858200|2020-05-07 13:30:00|5.78|6|5.74|5.91|100100|5.91
1588944600|2020-05-08 13:30:00|6.05|6.09|5.9|6.02|73400|6.02
1589203800|2020-05-11 13:30:00|5.96|6.36|5.53|6.16|228900|6.16
1589290200|2020-05-12 13:30:00|5.91|6.2|5.7|5.86|179500|5.86
1589376600|2020-05-13 13:30:00|5.65|5.67|5.05|5.27|233800|5.27
1589463000|2020-05-14 13:30:00|5|5.11|4.95|5.11|149500|5.11
1589549400|2020-05-15 13:30:00|5.03|5.445|5.03|5.33|159600|5.33
1589808600|2020-05-18 13:30:00|5.51|5.58|5.355|5.38|103100|5.38
1589895000|2020-05-19 13:30:00|5.08|5.08|4.5|4.55|570000|4.55
1589981400|2020-05-20 13:30:00|4.48|5.12|4.36|4.9|588200|4.9
1590067800|2020-05-21 13:30:00|4.65|4.72|4.46|4.49|268200|4.49
1590154200|2020-05-22 13:30:00|4.44|4.6|4.34|4.5|159800|4.5
1590499800|2020-05-26 13:30:00|4.69|4.69|4.55|4.55|108100|4.55
1590586200|2020-05-27 13:30:00|4.72|4.82|4.59|4.76|175500|4.76
1590672600|2020-05-28 13:30:00|4.84|5.066|4.74|4.87|224500|4.87
1590759000|2020-05-29 13:30:00|4.69|4.86|4.65|4.85|181800|4.85
1591018200|2020-06-01 13:30:00|4.81|4.92|4.73|4.86|157900|4.86
1591104600|2020-06-02 13:30:00|4.87|5.05|4.83|4.95|174500|4.95
1591191000|2020-06-03 13:30:00|5.3|5.39|5.17|5.22|360000|5.22
1591277400|2020-06-04 13:30:00|5.1|5.28|5.1|5.17|121000|5.17
1591363800|2020-06-05 13:30:00|5.76|5.76|5.36|5.46|538300|5.46
1591623000|2020-06-08 13:30:00|5.83|5.985|5.68|5.85|287100|5.85
1591709400|2020-06-09 13:30:00|5.58|6.04|5.56|5.93|341200|5.93
1591795800|2020-06-10 13:30:00|5.62|5.79|5.57|5.61|185100|5.61
1591882200|2020-06-11 13:30:00|5.4|5.41|5.07|5.16|143400|5.16
1591968600|2020-06-12 13:30:00|5.49|5.58|5.19|5.31|182700|5.31
1592227800|2020-06-15 13:30:00|5.22|5.63|5.16|5.49|131700|5.49
1592314200|2020-06-16 13:30:00|5.67|5.7|5.45|5.49|143500|5.49
1592400600|2020-06-17 13:30:00|5.55|5.67|5.37|5.39|99700|5.39
1592487000|2020-06-18 13:30:00|5.43|5.55|5.34|5.47|176700|5.47
1592573400|2020-06-19 13:30:00|5.52|5.56|5.28|5.37|136500|5.37
1592832600|2020-06-22 13:30:00|5.42|5.713|5.32|5.64|179200|5.64
1592919000|2020-06-23 13:30:00|5.86|5.93|5.6|5.6|187400|5.6
1593005400|2020-06-24 13:30:00|5.5|5.541|5.37|5.45|100500|5.45
1593091800|2020-06-25 13:30:00|5.35|5.5|5.28|5.4|148300|5.4
1593178200|2020-06-26 13:30:00|4.61|4.68|4.52|4.66|553300|4.66
1593437400|2020-06-29 13:30:00|4.66|4.66|4.48|4.63|209800|4.63
1593523800|2020-06-30 13:30:00|4.44|4.46|4.25|4.39|347900|4.39
1593610200|2020-07-01 13:30:00|4.51|4.61|4.38|4.49|207300|4.49
1593696600|2020-07-02 13:30:00|4.59|4.59|4.43|4.47|114300|4.47
1594042200|2020-07-06 13:30:00|4.57|4.59|4.43|4.51|95700|4.51
1594128600|2020-07-07 13:30:00|4.5|4.66|4.47|4.57|164400|4.57
1594215000|2020-07-08 13:30:00|4.54|4.58|4.43|4.5|99600|4.5
1594301400|2020-07-09 13:30:00|4.36|4.37|4.24|4.3|131900|4.3
1594387800|2020-07-10 13:30:00|4.29|4.3|4.15|4.2|103700|4.2
1594647000|2020-07-13 13:30:00|4.37|4.387|4.18|4.19|106500|4.19
1594733400|2020-07-14 13:30:00|4.2|4.39|4.193|4.39|131600|4.39
1594819800|2020-07-15 13:30:00|4.36|4.78|4.33|4.77|482300|4.77
1594906200|2020-07-16 13:30:00|4.6|4.67|4.56|4.6|172300|4.6
1594992600|2020-07-17 13:30:00|4.5|4.56|4.43|4.43|185400|4.43