1330353000|2012-02-27 14:30:00|15.37|15.37|15.37|15.37|300|15.37
1330439400|2012-02-28 14:30:00|15.37|15.37|15.37|15.37|0|15.37
1330525800|2012-02-29 14:30:00|17.5|17.5|17.35|17.5|1000|17.5
1330612200|2012-03-01 14:30:00|17.15|17.45|17.15|17.45|7300|17.45
1330698600|2012-03-02 14:30:00|17.2|17.29|17.02|17.05|3300|17.05
1330957800|2012-03-05 14:30:00|17|17.19|16.97|17.19|4000|17.19
1331044200|2012-03-06 14:30:00|16.3|16.3|16.2|16.3|2300|16.3
1331130600|2012-03-07 14:30:00|16.32|16.32|16.32|16.32|200|16.32
1331217000|2012-03-08 14:30:00|16.32|16.32|16.32|16.32|0|16.32
1331303400|2012-03-09 14:30:00|16.6|16.65|16.6|16.65|1500|16.65
1331559000|2012-03-12 13:30:00|16.65|16.65|16.65|16.65|700|16.65
1331645400|2012-03-13 13:30:00|16.54|16.54|16.54|16.54|100|16.54
1331731800|2012-03-14 13:30:00|16.5|16.5|16.45|16.45|300|16.45
1331818200|2012-03-15 13:30:00|16.35|16.45|16.35|16.45|500|16.45
1331904600|2012-03-16 13:30:00|16.49|16.49|16.49|16.49|500|16.49
1332163800|2012-03-19 13:30:00|16.3|16.53|16.3|16.31|1200|16.31
1332250200|2012-03-20 13:30:00|16.3|16.3|16.21|16.21|1600|16.21
1332336600|2012-03-21 13:30:00|16.5|16.75|16.5|16.5|2200|16.5
1332423000|2012-03-22 13:30:00|16.5|16.5|16.5|16.5|0|16.5
1332509400|2012-03-23 13:30:00|16.5|16.5|16.5|16.5|0|16.5
1332768600|2012-03-26 13:30:00|16.5|16.5|16.5|16.5|0|16.5
1332855000|2012-03-27 13:30:00|16.5|16.5|16.5|16.5|0|16.5
1332941400|2012-03-28 13:30:00|16.2|16.2|16.2|16.2|200|16.2
1333027800|2012-03-29 13:30:00|15.5|15.5|15.5|15.5|600|15.5
1333114200|2012-03-30 13:30:00|15.5|15.5|15.5|15.5|0|15.5
1333373400|2012-04-02 13:30:00|15.91|16.15|15.91|16.15|1800|16.15
1333459800|2012-04-03 13:30:00|16|16|16|16|200|16
1333546200|2012-04-04 13:30:00|15.9|15.9|15.9|15.9|300|15.9
1333632600|2012-04-05 13:30:00|15.24|15.24|15.15|15.15|600|15.15
1333978200|2012-04-09 13:30:00|15.15|15.15|15.07|15.07|1000|15.07
1334064600|2012-04-10 13:30:00|15.05|15.05|14.8|14.85|600|14.85
1334151000|2012-04-11 13:30:00|14.85|14.85|14.85|14.85|0|14.85
1334237400|2012-04-12 13:30:00|15.6|15.9|15.6|15.9|900|15.9
1334323800|2012-04-13 13:30:00|15.75|15.75|15.69|15.69|900|15.69
1334583000|2012-04-16 13:30:00|15.65|15.65|15.55|15.55|600|15.55
1334669400|2012-04-17 13:30:00|15.55|15.55|15.55|15.55|0|15.55
1334755800|2012-04-18 13:30:00|15.72|15.89|15.72|15.89|1600|15.89
1334842200|2012-04-19 13:30:00|15.89|15.89|15.89|15.89|0|15.89
1334928600|2012-04-20 13:30:00|15.63|15.63|15.63|15.63|200|15.63
1335187800|2012-04-23 13:30:00|15.63|15.63|15.63|15.63|0|15.63
1335274200|2012-04-24 13:30:00|15.04|15.04|15.04|15.04|700|15.04
1335360600|2012-04-25 13:30:00|14.91|14.91|14.91|14.91|500|14.91
1335447000|2012-04-26 13:30:00|15|15|15|15|500|15
1335533400|2012-04-27 13:30:00|15.1|15.1|15.1|15.1|100|15.1
1335792600|2012-04-30 13:30:00|15.1|15.1|15.1|15.1|0|15.1
1335879000|2012-05-01 13:30:00|15.11|15.11|15.11|15.11|700|15.11
1335965400|2012-05-02 13:30:00|15.01|15.02|15.01|15.02|400|15.02
1336051800|2012-05-03 13:30:00|15.02|15.02|15.02|15.02|0|15.02
1336138200|2012-05-04 13:30:00|15.02|15.02|15.02|15.02|0|15.02
1336397400|2012-05-07 13:30:00|14.3|14.3|13.92|13.92|700|13.92
1336483800|2012-05-08 13:30:00|13.9|13.9|13.52|13.52|700|13.52
1336570200|2012-05-09 13:30:00|13.26|13.27|13.26|13.27|500|13.27
1336656600|2012-05-10 13:30:00|13.7|13.7|13.7|13.7|100|13.7
1336743000|2012-05-11 13:30:00|14.11|14.11|14.11|14.11|1400|14.11
1337002200|2012-05-14 13:30:00|14.11|14.11|14.11|14.11|0|14.11
1337088600|2012-05-15 13:30:00|14.11|14.11|14.11|14.11|0|14.11
1337175000|2012-05-16 13:30:00|13.63|13.63|13.63|13.63|100|13.63
1337261400|2012-05-17 13:30:00|13.63|13.63|13.63|13.63|0|13.63
1337347800|2012-05-18 13:30:00|13.63|13.63|13.63|13.63|0|13.63
1337607000|2012-05-21 13:30:00|13.63|13.63|13.63|13.63|0|13.63
1337693400|2012-05-22 13:30:00|13.63|13.63|13.63|13.63|0|13.63
1337779800|2012-05-23 13:30:00|13.9|13.9|13.86|13.86|700|13.86
1337866200|2012-05-24 13:30:00|14.45|14.7|14.45|14.7|1000|14.7
1337952600|2012-05-25 13:30:00|14.7|14.7|14.7|14.7|0|14.7
1338298200|2012-05-29 13:30:00|14.7|14.7|14.7|14.7|0|14.7
1338384600|2012-05-30 13:30:00|14.7|14.7|14.7|14.7|0|14.7
1338471000|2012-05-31 13:30:00|14.7|14.7|14.7|14.7|0|14.7
1338557400|2012-06-01 13:30:00|14.55|14.55|14.07|14.07|1300|14.07
1338816600|2012-06-04 13:30:00|14.4|14.49|14.4|14.49|500|14.49
1338903000|2012-06-05 13:30:00|14.91|14.91|14.77|14.77|400|14.77
1338989400|2012-06-06 13:30:00|15.06|15.07|15.06|15.07|500|15.07
1339075800|2012-06-07 13:30:00|15.1|15.1|15.1|15.1|100|15.1
1339162200|2012-06-08 13:30:00|14.95|15.05|14.95|15.05|1300|15.05
1339421400|2012-06-11 13:30:00|15.05|15.05|15.05|15.05|0|15.05
1339507800|2012-06-12 13:30:00|15.05|15.05|15.05|15.05|0|15.05
1339594200|2012-06-13 13:30:00|15.05|15.05|15.05|15.05|0|15.05
1339680600|2012-06-14 13:30:00|15.05|15.05|15.05|15.05|0|15.05
1339767000|2012-06-15 13:30:00|15.05|15.05|15.05|15.05|0|15.05
1340026200|2012-06-18 13:30:00|15.05|15.05|15.05|15.05|0|15.05
1340112600|2012-06-19 13:30:00|15.21|15.21|15.21|15.21|1000|15.21
1340199000|2012-06-20 13:30:00|15.21|15.21|15.21|15.21|0|15.21
1340285400|2012-06-21 13:30:00|15.21|15.21|15.21|15.21|0|15.21
1340371800|2012-06-22 13:30:00|15.65|15.65|15.65|15.65|200|15.65
1340631000|2012-06-25 13:30:00|15.65|15.65|15.65|15.65|0|15.65
1340717400|2012-06-26 13:30:00|15.65|15.65|15.65|15.65|0|15.65
1340803800|2012-06-27 13:30:00|15.54|15.62|15.54|15.62|300|15.62
1340890200|2012-06-28 13:30:00|15.5|15.5|15.5|15.5|900|15.5
1340976600|2012-06-29 13:30:00|15.63|15.63|15.63|15.63|100|15.63
1341235800|2012-07-02 13:30:00|15.63|15.63|15.63|15.63|0|15.63
1341322200|2012-07-03 13:30:00|15.63|15.63|15.63|15.63|0|15.63
1341495000|2012-07-05 13:30:00|15.2|15.2|15.2|15.2|200|15.2
1341581400|2012-07-06 13:30:00|15.4|15.9|15.4|15.9|200|15.9
1341840600|2012-07-09 13:30:00|15.5|15.5|15.5|15.5|100|15.5
1341927000|2012-07-10 13:30:00|15.5|15.5|15.44|15.44|1000|15.44
1342013400|2012-07-11 13:30:00|15.94|15.94|15.9|15.9|300|15.9
1342099800|2012-07-12 13:30:00|15.9|15.9|15.9|15.9|0|15.9
1342186200|2012-07-13 13:30:00|15.9|15.9|15.9|15.9|0|15.9
1342445400|2012-07-16 13:30:00|15.87|15.87|15.87|15.87|500|15.87
1342531800|2012-07-17 13:30:00|15.87|15.87|15.87|15.87|0|15.87
1342618200|2012-07-18 13:30:00|16.75|17.05|16.75|17.05|1200|17.05
1342704600|2012-07-19 13:30:00|17.75|18.03|17.75|18.03|16900|18.03
1342791000|2012-07-20 13:30:00|17.7|18.2|17.63|18.2|19800|18.2
1343050200|2012-07-23 13:30:00|17.3|17.52|17.01|17.52|8600|17.52
1343136600|2012-07-24 13:30:00|17.85|17.85|17.85|17.85|1000|17.85
1343223000|2012-07-25 13:30:00|17.85|17.85|17.83|17.84|700|17.84
1343309400|2012-07-26 13:30:00|17.84|17.84|17.72|17.8|2600|17.8
1343395800|2012-07-27 13:30:00|17.51|17.73|17.51|17.73|2500|17.73
1343655000|2012-07-30 13:30:00|17.8|17.9|17.7|17.8|6700|17.8
1343741400|2012-07-31 13:30:00|18|18|18|18|700|18
1343827800|2012-08-01 13:30:00|17.85|17.95|17.8|17.89|12200|17.89
1343914200|2012-08-02 13:30:00|17.6|17.6|17.3|17.48|3000|17.48
1344000600|2012-08-03 13:30:00|17.85|18.01|17.83|17.83|600|17.83
1344259800|2012-08-06 13:30:00|18.1|18.1|18|18|900|18
1344346200|2012-08-07 13:30:00|18.14|18.14|18.01|18.01|300|18.01
1344432600|2012-08-08 13:30:00|18.05|18.05|17.89|18.05|2300|18.05
1344519000|2012-08-09 13:30:00|17.74|17.78|17.74|17.78|1700|17.78
1344605400|2012-08-10 13:30:00|17.51|17.9|17.51|17.9|400|17.9
1344864600|2012-08-13 13:30:00|17.9|17.9|17.9|17.9|0|17.9
1344951000|2012-08-14 13:30:00|17.74|17.74|17.53|17.53|700|17.53
1345037400|2012-08-15 13:30:00|17.53|17.53|17.53|17.53|0|17.53
1345123800|2012-08-16 13:30:00|17.9|18.12|17.9|18.12|400|18.12
1345210200|2012-08-17 13:30:00|18.2|18.2|18.2|18.2|500|18.2
1345469400|2012-08-20 13:30:00|18.2|18.2|18.2|18.2|0|18.2
1345555800|2012-08-21 13:30:00|17.92|18.06|17.9|18.06|2300|18.06
1345642200|2012-08-22 13:30:00|17.75|17.82|17.6|17.6|2000|17.6
1345728600|2012-08-23 13:30:00|17.97|17.97|17.96|17.96|2400|17.96
1345815000|2012-08-24 13:30:00|17.7|17.7|17.7|17.7|100|17.7
1346074200|2012-08-27 13:30:00|17.35|17.4|17.22|17.3|1600|17.3
1346160600|2012-08-28 13:30:00|17.28|17.28|17.26|17.27|2300|17.27
1346247000|2012-08-29 13:30:00|17.05|17.05|17.05|17.05|400|17.05
1346333400|2012-08-30 13:30:00|16.85|16.85|16.69|16.7|1300|16.7
1346419800|2012-08-31 13:30:00|16.9|16.9|16.5|16.51|1100|16.51
1346765400|2012-09-04 13:30:00|16.4|16.52|16.4|16.52|3700|16.52
1346851800|2012-09-05 13:30:00|16.9|16.9|16.9|16.9|100|16.9
1346938200|2012-09-06 13:30:00|17.25|17.42|17.25|17.42|1200|17.42
1347024600|2012-09-07 13:30:00|18|18|17.83|17.83|1000|17.83
1347283800|2012-09-10 13:30:00|17.85|17.85|17.85|17.85|200|17.85
1347370200|2012-09-11 13:30:00|18.06|18.9|18.04|18.89|68200|18.89
1347456600|2012-09-12 13:30:00|19.6|20.05|19.5|19.95|29700|19.95
1347543000|2012-09-13 13:30:00|19.79|19.99|19.31|19.95|9200|19.95
1347629400|2012-09-14 13:30:00|19.85|19.95|19.78|19.85|8600|19.85
1347888600|2012-09-17 13:30:00|19.65|19.76|19.6|19.7|12200|19.7
1347975000|2012-09-18 13:30:00|20|20.09|20|20.05|5500|20.05
1348061400|2012-09-19 13:30:00|20|20.2|20|20.19|3300|20.19
1348147800|2012-09-20 13:30:00|19.89|20.17|19.89|20.17|2200|20.17
1348234200|2012-09-21 13:30:00|20|20.25|20|20.25|600|20.25
1348493400|2012-09-24 13:30:00|20.45|20.95|20.45|20.95|9600|20.95
1348579800|2012-09-25 13:30:00|20.8|20.97|20.5|20.5|5400|20.5
1348666200|2012-09-26 13:30:00|20.65|20.67|20.45|20.67|1500|20.67
1348752600|2012-09-27 13:30:00|20.7|20.93|20.7|20.87|5000|20.87
1348839000|2012-09-28 13:30:00|20.8|20.8|20.8|20.8|200|20.8
1349098200|2012-10-01 13:30:00|21.77|22.02|21.77|22.02|4200|22.02
1349184600|2012-10-02 13:30:00|22.95|23|22.62|22.64|2400|22.64
1349271000|2012-10-03 13:30:00|22.4|22.4|22.1|22.12|4100|22.12
1349357400|2012-10-04 13:30:00|22.5|22.75|22.5|22.58|3200|22.58
1349443800|2012-10-05 13:30:00|23.05|23.05|22.9|22.98|1500|22.98
1349703000|2012-10-08 13:30:00|23.3|23.3|23.19|23.19|800|23.19
1349789400|2012-10-09 13:30:00|23.04|23.05|22.46|22.46|3000|22.46
1349875800|2012-10-10 13:30:00|21.81|21.93|21.69|21.71|3400|21.71
1349962200|2012-10-11 13:30:00|21.95|22.05|21.61|21.61|8400|21.61
1350048600|2012-10-12 13:30:00|22.1|22.1|22.1|22.1|300|22.1
1350307800|2012-10-15 13:30:00|22.25|22.3|22.1|22.25|1300|22.25
1350394200|2012-10-16 13:30:00|22.52|22.68|22.52|22.65|4400|22.65
1350480600|2012-10-17 13:30:00|22.75|22.75|22.45|22.45|400|22.45
1350567000|2012-10-18 13:30:00|22.45|22.45|22.45|22.45|0|22.45
1350653400|2012-10-19 13:30:00|22.3|22.3|21.95|21.95|600|21.95
1350912600|2012-10-22 13:30:00|22.04|22.19|21.92|22.19|1900|22.19
1350999000|2012-10-23 13:30:00|21.3|21.3|21.15|21.2|1400|21.2
1351085400|2012-10-24 13:30:00|21.6|21.78|21.6|21.78|1700|21.78
1351171800|2012-10-25 13:30:00|21.78|21.78|21.78|21.78|0|21.78
1351258200|2012-10-26 13:30:00|21.6|21.6|21.6|21.6|100|21.6
1351690200|2012-10-31 13:30:00|21.19|21.19|21|21|1000|21
1351776600|2012-11-01 13:30:00|20.44|20.57|20.3|20.3|2900|20.3
1351863000|2012-11-02 13:30:00|19.85|19.85|19.65|19.73|3400|19.73
1352125800|2012-11-05 14:30:00|19.7|19.98|19.7|19.98|2700|19.98
1352212200|2012-11-06 14:30:00|21.14|21.15|21.14|21.15|800|21.15
1352298600|2012-11-07 14:30:00|21.2|21.2|20.6|20.72|2800|20.72
1352385000|2012-11-08 14:30:00|21.4|21.75|21.4|21.75|3200|21.75
1352471400|2012-11-09 14:30:00|21.85|21.85|21.85|21.85|300|21.85
1352730600|2012-11-12 14:30:00|21.45|21.61|21.45|21.61|300|21.61
1352817000|2012-11-13 14:30:00|20.91|20.91|20.27|20.28|2100|20.28
1352903400|2012-11-14 14:30:00|20.4|20.41|20.4|20.41|600|20.41
1352989800|2012-11-15 14:30:00|19.54|19.54|19.1|19.11|6000|19.11
1353076200|2012-11-16 14:30:00|18.79|19|18.4|18.44|2700|18.44
1353335400|2012-11-19 14:30:00|20.16|20.16|20.16|20.16|4500|20.16
1353421800|2012-11-20 14:30:00|20|20|19.91|19.91|500|19.91
1353508200|2012-11-21 14:30:00|19.95|20|19.95|20|700|20
1353681000|2012-11-23 14:30:00|20.35|20.35|20.35|20.35|400|20.35
1353940200|2012-11-26 14:30:00|21.55|21.75|21.55|21.67|33100|21.67
1354026600|2012-11-27 14:30:00|21.45|21.68|21.34|21.62|5400|21.62
1354113000|2012-11-28 14:30:00|21.33|21.5|21|21.21|4200|21.21
1354199400|2012-11-29 14:30:00|21.7|21.82|21.7|21.82|1200|21.82
1354285800|2012-11-30 14:30:00|21.75|21.83|21.37|21.37|4800|21.37
1354545000|2012-12-03 14:30:00|22|22.26|22|22.18|500|22.18
1354631400|2012-12-04 14:30:00|22.54|22.6|22.47|22.47|2900|22.47
1354717800|2012-12-05 14:30:00|22.22|22.28|22.1|22.15|2000|22.15
1354804200|2012-12-06 14:30:00|22.05|22.05|22.05|22.05|100|22.05
1354890600|2012-12-07 14:30:00|21.93|21.93|21.69|21.91|2700|21.91
1355149800|2012-12-10 14:30:00|21.29|21.49|21.29|21.49|2300|21.49
1355236200|2012-12-11 14:30:00|21.49|21.49|21.49|21.49|0|21.49
1355322600|2012-12-12 14:30:00|21.5|21.67|21.5|21.67|500|21.67
1355409000|2012-12-13 14:30:00|21.54|21.6|21.54|21.6|1300|21.6
1355495400|2012-12-14 14:30:00|21.71|21.71|21.71|21.71|100|21.71
1355754600|2012-12-17 14:30:00|21.4|21.48|21.35|21.35|1200|21.35
1355841000|2012-12-18 14:30:00|21.35|21.35|21.35|21.35|0|21.35
1355927400|2012-12-19 14:30:00|21.8|21.8|21.8|21.8|500|21.8
1356013800|2012-12-20 14:30:00|21.8|21.8|21.8|21.8|0|21.8
1356100200|2012-12-21 14:30:00|21.8|21.8|21.8|21.8|0|21.8
1356359400|2012-12-24 14:30:00|21.1|21.1|21.1|21.1|400|21.1
1356532200|2012-12-26 14:30:00|21.07|21.07|21.07|21.07|100|21.07
1356618600|2012-12-27 14:30:00|21.45|21.45|21.45|21.45|1200|21.45
1356705000|2012-12-28 14:30:00|21.45|21.45|21.45|21.45|0|21.45
1356964200|2012-12-31 14:30:00|21|21.11|21|21.11|3000|21.11
1357137000|2013-01-02 14:30:00|21.59|21.94|21.59|21.65|1800|21.65
1357223400|2013-01-03 14:30:00|22.4|22.59|22.35|22.35|2600|22.35
1357309800|2013-01-04 14:30:00|22.41|22.41|22.41|22.41|200|22.41
1357569000|2013-01-07 14:30:00|22.5|22.86|22.5|22.86|7200|22.86
1357655400|2013-01-08 14:30:00|22.86|22.9|22.86|22.89|1100|22.89
1357741800|2013-01-09 14:30:00|23.4|24.32|23.4|24.21|21100|24.21
1357828200|2013-01-10 14:30:00|24.65|24.74|24.35|24.74|25100|24.74
1357914600|2013-01-11 14:30:00|24.57|24.99|24.44|24.98|6100|24.98
1358173800|2013-01-14 14:30:00|25.01|25.1|24.9|25.1|5100|25.1
1358260200|2013-01-15 14:30:00|25.15|25.15|24.9|25.03|6700|25.03
1358346600|2013-01-16 14:30:00|26.05|26.27|25.93|26.25|5900|26.25
1358433000|2013-01-17 14:30:00|25.76|25.8|25.5|25.6|9600|25.6
1358519400|2013-01-18 14:30:00|25.32|25.57|25.3|25.57|4000|25.57
1358865000|2013-01-22 14:30:00|25.21|25.26|25.1|25.11|4800|25.11
1358951400|2013-01-23 14:30:00|25.25|25.48|25.25|25.4|7800|25.4
1359037800|2013-01-24 14:30:00|25.78|25.8|25.29|25.29|8500|25.29
1359124200|2013-01-25 14:30:00|25.45|25.46|25.45|25.46|200|25.46
1359383400|2013-01-28 14:30:00|25.4|25.41|25.35|25.4|3900|25.4
1359469800|2013-01-29 14:30:00|25.12|25.17|25.01|25.01|6300|25.01
1359556200|2013-01-30 14:30:00|24.87|24.87|24.61|24.61|1900|24.61
1359642600|2013-01-31 14:30:00|24.16|24.18|24.05|24.13|3400|24.13
1359729000|2013-02-01 14:30:00|24.85|25.13|24.85|25.13|2600|25.13
1359988200|2013-02-04 14:30:00|24.7|24.7|24.33|24.34|8000|24.34
1360074600|2013-02-05 14:30:00|24.34|24.64|24.34|24.63|1400|24.63
1360161000|2013-02-06 14:30:00|25.74|25.98|25.74|25.84|3300|25.84
1360247400|2013-02-07 14:30:00|25.65|25.65|25.44|25.44|8900|25.44
1360333800|2013-02-08 14:30:00|25.9|26|25.9|25.95|6800|25.95
1360593000|2013-02-11 14:30:00|25.97|26.11|25.95|26.11|5700|26.11
1360679400|2013-02-12 14:30:00|25.97|26.21|25.95|26.2|2100|26.2
1360765800|2013-02-13 14:30:00|26.26|26.33|26.23|26.29|1700|26.29
1360852200|2013-02-14 14:30:00|25.96|26.01|25.9|26|2100|26
1360938600|2013-02-15 14:30:00|25.9|26.05|25.9|26|4500|26
1361284200|2013-02-19 14:30:00|25.95|26|25.95|25.96|9500|25.96
1361370600|2013-02-20 14:30:00|26.31|26.31|26.09|26.19|4200|26.19
1361457000|2013-02-21 14:30:00|25.89|25.89|25.59|25.61|2800|25.61
1361543400|2013-02-22 14:30:00|25.7|25.7|25.65|25.7|1000|25.7
1361802600|2013-02-25 14:30:00|25.5|25.5|24.8|24.8|4300|24.8
1361889000|2013-02-26 14:30:00|25.25|25.25|25.03|25.18|3400|25.18
1361975400|2013-02-27 14:30:00|25.3|25.35|25.25|25.25|900|25.25
1362061800|2013-02-28 14:30:00|25.35|25.35|25.19|25.19|3100|25.19
1362148200|2013-03-01 14:30:00|24.99|25.1|24.73|25.1|2300|25.1
1362407400|2013-03-04 14:30:00|25.07|25.24|25.07|25.2|5700|25.2
1362493800|2013-03-05 14:30:00|25.58|25.85|25.58|25.85|600|25.85
1362580200|2013-03-06 14:30:00|26.74|27|26.74|26.9|3300|26.9
1362666600|2013-03-07 14:30:00|26.81|26.81|26.68|26.7|1500|26.7
1362753000|2013-03-08 14:30:00|24.16|25.15|24.1|25.09|18400|25.09
1363008600|2013-03-11 13:30:00|23.98|24.71|23.95|24.71|3700|24.71
1363095000|2013-03-12 13:30:00|24.28|24.28|24.09|24.09|2300|24.09
1363181400|2013-03-13 13:30:00|23.93|23.93|23.7|23.79|5000|23.79
1363267800|2013-03-14 13:30:00|23.55|23.73|23.5|23.73|7900|23.73
1363354200|2013-03-15 13:30:00|24.55|25|24.55|24.96|7000|24.96
1363613400|2013-03-18 13:30:00|24.34|24.7|24.25|24.7|1600|24.7
1363699800|2013-03-19 13:30:00|24.45|24.45|24.45|24.45|100|24.45
1363786200|2013-03-20 13:30:00|24.2|24.2|24.02|24.02|2900|24.02
1363872600|2013-03-21 13:30:00|23.95|24.13|23.95|24.13|1200|24.13
1363959000|2013-03-22 13:30:00|24|24.06|23.95|23.95|1300|23.95
1364218200|2013-03-25 13:30:00|23.85|24.15|23.85|24.08|2800|24.08
1364304600|2013-03-26 13:30:00|24.4|24.4|24.3|24.3|3100|24.3
1364391000|2013-03-27 13:30:00|24.02|24.02|23.85|23.85|600|23.85
1364477400|2013-03-28 13:30:00|24.1|24.15|24.1|24.15|200|24.15
1364823000|2013-04-01 13:30:00|24.38|24.38|24.38|24.38|300|24.38
1364909400|2013-04-02 13:30:00|24.38|24.38|24.38|24.38|0|24.38
1364995800|2013-04-03 13:30:00|24.4|24.6|24.4|24.41|600|24.41
1365082200|2013-04-04 13:30:00|24.25|24.75|24.25|24.75|600|24.75
1365168600|2013-04-05 13:30:00|23.72|23.84|23.72|23.84|800|23.84
1365427800|2013-04-08 13:30:00|23.83|23.84|23.83|23.84|2000|23.84
1365514200|2013-04-09 13:30:00|23.54|23.6|23.5|23.6|2400|23.6
1365600600|2013-04-10 13:30:00|23.45|23.73|23.45|23.73|1100|23.73
1365687000|2013-04-11 13:30:00|24.35|24.79|24.35|24.79|3600|24.79
1365773400|2013-04-12 13:30:00|24.79|24.79|24.79|24.79|0|24.79
1366032600|2013-04-15 13:30:00|24.55|25.07|24.55|25.01|3100|25.01
1366119000|2013-04-16 13:30:00|24.95|24.95|24.78|24.78|300|24.78
1366205400|2013-04-17 13:30:00|24.7|24.7|24.7|24.7|100|24.7
1366291800|2013-04-18 13:30:00|24.7|24.7|24.7|24.7|0|24.7
1366378200|2013-04-19 13:30:00|24.9|25.18|24.9|25.18|1300|25.18
1366637400|2013-04-22 13:30:00|25.77|25.77|25.55|25.65|300|25.65
1366723800|2013-04-23 13:30:00|25.95|26|25.95|26|1300|26
1366810200|2013-04-24 13:30:00|26.5|26.55|26.4|26.41|4600|26.41
1366896600|2013-04-25 13:30:00|26.54|26.55|26.5|26.5|3500|26.5
1366983000|2013-04-26 13:30:00|26.43|26.43|26.43|26.43|200|26.43
1367242200|2013-04-29 13:30:00|26|26|26|26|300|26
1367328600|2013-04-30 13:30:00|26.03|26.12|26.03|26.12|600|26.12
1367415000|2013-05-01 13:30:00|26.12|26.12|26.12|26.12|0|26.12
1367501400|2013-05-02 13:30:00|26.12|26.12|26.12|26.12|0|26.12
1367587800|2013-05-03 13:30:00|25.72|25.73|25.72|25.73|1900|25.73
1367847000|2013-05-06 13:30:00|25.61|25.78|25.61|25.78|200|25.78
1367933400|2013-05-07 13:30:00|25.51|25.51|25.5|25.5|1000|25.5
1368019800|2013-05-08 13:30:00|25.5|25.5|25.5|25.5|0|25.5
1368106200|2013-05-09 13:30:00|25.54|25.54|25.54|25.54|500|25.54
1368192600|2013-05-10 13:30:00|25.13|25.13|25|25|700|25
1368451800|2013-05-13 13:30:00|24.54|24.72|24.54|24.63|1400|24.63
1368538200|2013-05-14 13:30:00|23.55|23.63|23|23|8300|23
1368624600|2013-05-15 13:30:00|22.61|22.85|22.17|22.33|6600|22.33
1368711000|2013-05-16 13:30:00|22.42|22.55|22.3|22.3|5400|22.3
1368797400|2013-05-17 13:30:00|22.27|22.4|22.27|22.4|600|22.4
1369056600|2013-05-20 13:30:00|22.7|22.82|22.7|22.72|1100|22.72
1369143000|2013-05-21 13:30:00|22.72|22.72|22.72|22.72|0|22.72
1369229400|2013-05-22 13:30:00|22.38|22.38|22.38|22.38|100|22.38
1369315800|2013-05-23 13:30:00|21.55|21.55|21.43|21.43|600|21.43
1369402200|2013-05-24 13:30:00|21.92|21.92|21.55|21.6|4100|21.6
1369747800|2013-05-28 13:30:00|21.65|21.65|21.65|21.65|300|21.65
1369834200|2013-05-29 13:30:00|21.56|21.77|21.56|21.77|2300|21.77
1369920600|2013-05-30 13:30:00|21.77|21.77|21.77|21.77|500|21.77
1370007000|2013-05-31 13:30:00|21.7|21.7|21.64|21.64|700|21.64
1370266200|2013-06-03 13:30:00|21.05|21.2|21|21.15|2800|21.15
1370352600|2013-06-04 13:30:00|21.2|21.2|21.04|21.07|4900|21.07
1370439000|2013-06-05 13:30:00|21.13|21.13|21|21|700|21
1370525400|2013-06-06 13:30:00|21.34|21.44|21.26|21.44|1200|21.44
1370611800|2013-06-07 13:30:00|21.34|21.34|21.34|21.34|100|21.34
1370871000|2013-06-10 13:30:00|21.3|21.39|21.3|21.39|2400|21.39
1370957400|2013-06-11 13:30:00|21.15|21.15|21.15|21.15|100|21.15
1371043800|2013-06-12 13:30:00|21.13|21.35|21.08|21.08|400|21.08
1371130200|2013-06-13 13:30:00|20.75|20.77|20.05|20.17|5100|20.17
1371216600|2013-06-14 13:30:00|20.54|20.54|20.54|20.54|100|20.54
1371475800|2013-06-17 13:30:00|20.65|20.7|20.56|20.6|3600|20.6
1371562200|2013-06-18 13:30:00|20.65|20.65|20.52|20.52|5300|20.52
1371648600|2013-06-19 13:30:00|20.06|20.06|20.06|20.06|2000|20.06
1371735000|2013-06-20 13:30:00|19.39|19.39|18.46|18.46|7100|18.46
1371821400|2013-06-21 13:30:00|18.65|18.89|18.52|18.65|8500|18.65
1372080600|2013-06-24 13:30:00|18.74|18.81|18.6|18.62|3200|18.62
1372167000|2013-06-25 13:30:00|19.44|19.44|19.2|19.24|2100|19.24
1372253400|2013-06-26 13:30:00|19.18|19.24|19.15|19.24|1000|19.24
1372339800|2013-06-27 13:30:00|19.64|20|19.64|19.95|2800|19.95
1372426200|2013-06-28 13:30:00|19.95|19.95|19.95|19.95|0|19.95
1372685400|2013-07-01 13:30:00|20.1|20.45|20.1|20.45|1100|20.45
1372771800|2013-07-02 13:30:00|20.78|20.81|20.78|20.81|600|20.81
1372858200|2013-07-03 13:30:00|20.46|20.46|20.46|20.46|200|20.46
1373031000|2013-07-05 13:30:00|20.52|20.52|20.5|20.5|400|20.5
1373290200|2013-07-08 13:30:00|20.82|20.92|20.82|20.82|1300|20.82
1373376600|2013-07-09 13:30:00|21.15|21.2|21.15|21.2|6200|21.2
1373463000|2013-07-10 13:30:00|21.02|21.02|21|21|1000|21
1373549400|2013-07-11 13:30:00|21.64|21.73|21.64|21.7|4500|21.7
1373635800|2013-07-12 13:30:00|21.5|21.51|21.5|21.51|500|21.51
1373895000|2013-07-15 13:30:00|21.54|21.54|21.54|21.54|300|21.54
1373981400|2013-07-16 13:30:00|22|22|22|22|200|22
1374067800|2013-07-17 13:30:00|21.83|21.85|21.75|21.75|1300|21.75
1374154200|2013-07-18 13:30:00|21.54|21.54|21.46|21.46|600|21.46
1374240600|2013-07-19 13:30:00|21.46|21.46|21.46|21.46|0|21.46
1374499800|2013-07-22 13:30:00|21.46|21.54|21.46|21.54|200|21.54
1374586200|2013-07-23 13:30:00|21.9|22|21.8|21.8|1800|21.8
1374672600|2013-07-24 13:30:00|21.8|21.8|21.8|21.8|0|21.8
1374759000|2013-07-25 13:30:00|21.47|21.48|21.32|21.32|3100|21.32
1374845400|2013-07-26 13:30:00|21.3|21.3|21.3|21.3|200|21.3
1375104600|2013-07-29 13:30:00|21.47|21.47|21.44|21.47|1000|21.47
1375191000|2013-07-30 13:30:00|21.35|21.35|21.26|21.26|300|21.26
1375277400|2013-07-31 13:30:00|21.7|21.8|21.7|21.8|2100|21.8
1375363800|2013-08-01 13:30:00|21.81|21.81|21.48|21.48|1300|21.48
1375450200|2013-08-02 13:30:00|21.5|21.67|21.5|21.67|1700|21.67
1375709400|2013-08-05 13:30:00|21.67|21.67|21.67|21.67|0|21.67
1375795800|2013-08-06 13:30:00|22.05|22.05|21.9|21.9|200|21.9
1375882200|2013-08-07 13:30:00|21.7|21.7|21.7|21.7|200|21.7
1375968600|2013-08-08 13:30:00|21.4|21.62|21.4|21.62|1300|21.62
1376055000|2013-08-09 13:30:00|21.62|21.62|21.62|21.62|0|21.62
1376314200|2013-08-12 13:30:00|20.76|20.76|20.53|20.58|3200|20.58
1376400600|2013-08-13 13:30:00|21|21.15|21|21.08|10900|21.08
1376487000|2013-08-14 13:30:00|21.08|21.08|21.08|21.08|0|21.08
1376573400|2013-08-15 13:30:00|20.45|20.62|20.45|20.51|2700|20.51
1376659800|2013-08-16 13:30:00|20.69|20.69|20.5|20.55|3500|20.55
1376919000|2013-08-19 13:30:00|20.56|20.67|20.56|20.67|200|20.67
1377005400|2013-08-20 13:30:00|20.67|20.67|20.67|20.67|0|20.67
1377091800|2013-08-21 13:30:00|20.22|20.48|20.22|20.35|2100|20.35
1377178200|2013-08-22 13:30:00|20.49|20.49|20.49|20.49|200|20.49
1377264600|2013-08-23 13:30:00|20.34|20.34|20.33|20.33|600|20.33
1377523800|2013-08-26 13:30:00|20.36|20.36|20.36|20.36|100|20.36
1377610200|2013-08-27 13:30:00|19.97|19.97|19.97|19.97|1700|19.97
1377696600|2013-08-28 13:30:00|19.82|19.95|19.82|19.95|700|19.95
1377783000|2013-08-29 13:30:00|19.95|19.95|19.95|19.95|0|19.95
1377869400|2013-08-30 13:30:00|20|20|20|20|200|20
1378215000|2013-09-03 13:30:00|19.89|19.89|19.83|19.83|1000|19.83
1378301400|2013-09-04 13:30:00|19.59|19.59|19.59|19.59|1700|19.59
1378387800|2013-09-05 13:30:00|19.73|19.73|19.73|19.73|1100|19.73
1378474200|2013-09-06 13:30:00|19.79|19.79|19.79|19.79|200|19.79
1378733400|2013-09-09 13:30:00|19.82|19.92|19.82|19.92|300|19.92
1378819800|2013-09-10 13:30:00|20.56|20.61|20.56|20.61|1500|20.61
1378906200|2013-09-11 13:30:00|20.61|20.61|20.61|20.61|0|20.61
1378992600|2013-09-12 13:30:00|20.55|20.55|20.53|20.53|200|20.53
1379079000|2013-09-13 13:30:00|20.53|20.53|20.53|20.53|0|20.53
1379338200|2013-09-16 13:30:00|20.28|20.46|20.28|20.46|400|20.46
1379424600|2013-09-17 13:30:00|19.87|19.87|19.83|19.83|800|19.83
1379511000|2013-09-18 13:30:00|19.81|20.25|19.81|20.25|900|20.25
1379597400|2013-09-19 13:30:00|20.39|20.39|20.39|20.39|200|20.39
1379683800|2013-09-20 13:30:00|20.39|20.39|20.39|20.39|0|20.39
1379943000|2013-09-23 13:30:00|20.49|20.49|20.44|20.44|1100|20.44
1380029400|2013-09-24 13:30:00|21.48|21.48|21.48|21.48|100|21.48
1380115800|2013-09-25 13:30:00|21.31|21.34|21.15|21.15|8700|21.15
1380202200|2013-09-26 13:30:00|21.27|21.3|21.25|21.26|2400|21.26
1380288600|2013-09-27 13:30:00|21.36|21.36|21.19|21.33|1300|21.33
1380547800|2013-09-30 13:30:00|21.36|21.36|21.13|21.13|2800|21.13
1380634200|2013-10-01 13:30:00|21|21|20.99|20.99|300|20.99
1380720600|2013-10-02 13:30:00|20.99|20.99|20.99|20.99|0|20.99
1380807000|2013-10-03 13:30:00|21.02|21.02|21.02|21.02|200|21.02
1380893400|2013-10-04 13:30:00|20.96|20.96|20.84|20.84|900|20.84
1381152600|2013-10-07 13:30:00|20.66|20.66|20.66|20.66|200|20.66
1381239000|2013-10-08 13:30:00|20.66|20.66|20.66|20.66|0|20.66
1381325400|2013-10-09 13:30:00|20.24|20.24|20.24|20.24|100|20.24
1381411800|2013-10-10 13:30:00|20.24|20.24|20.24|20.24|0|20.24
1381498200|2013-10-11 13:30:00|20|20|19.93|19.93|1800|19.93
1381757400|2013-10-14 13:30:00|19.72|19.76|19.72|19.76|1400|19.76
1381843800|2013-10-15 13:30:00|19.62|19.62|19.5|19.5|3200|19.5
1381930200|2013-10-16 13:30:00|19.8|19.8|19.8|19.8|1500|19.8
1382016600|2013-10-17 13:30:00|20.32|20.35|20.32|20.35|1100|20.35
1382103000|2013-10-18 13:30:00|20.54|20.54|20.54|20.54|500|20.54
1382362200|2013-10-21 13:30:00|20.98|20.98|20.81|20.81|600|20.81
1382448600|2013-10-22 13:30:00|20.78|20.78|20.78|20.78|200|20.78
1382535000|2013-10-23 13:30:00|20.66|20.66|20.66|20.66|1100|20.66
1382621400|2013-10-24 13:30:00|20.76|20.76|20.74|20.74|300|20.74
1382707800|2013-10-25 13:30:00|20.76|20.76|20.61|20.61|8400|20.61
1382967000|2013-10-28 13:30:00|20.57|20.57|20.34|20.34|6300|20.34
1383053400|2013-10-29 13:30:00|20.28|20.28|20.17|20.17|1200|20.17
1383139800|2013-10-30 13:30:00|20|20|19.79|19.79|600|19.79
1383226200|2013-10-31 13:30:00|19.31|19.32|19.3|19.31|2200|19.31
1383312600|2013-11-01 13:30:00|18.94|19.2|18.94|19|2900|19
1383575400|2013-11-04 14:30:00|19.33|19.33|19.33|19.33|100|19.33
1383661800|2013-11-05 14:30:00|18.79|18.83|18.79|18.81|1400|18.81
1383748200|2013-11-06 14:30:00|19.51|19.51|19.51|19.51|600|19.51
1383834600|2013-11-07 14:30:00|19.51|19.51|19.51|19.51|0|19.51
1383921000|2013-11-08 14:30:00|19.51|19.51|19.51|19.51|0|19.51
1384180200|2013-11-11 14:30:00|18.74|18.74|18.74|18.74|100|18.74
1384266600|2013-11-12 14:30:00|19.05|19.05|19.05|19.05|200|19.05
1384353000|2013-11-13 14:30:00|18.85|18.85|18.8|18.8|500|18.8
1384439400|2013-11-14 14:30:00|18.8|18.8|18.8|18.8|0|18.8
1384525800|2013-11-15 14:30:00|18.77|18.83|18.72|18.75|2300|18.75
1384785000|2013-11-18 14:30:00|18.73|18.8|18.73|18.75|1300|18.75
1384871400|2013-11-19 14:30:00|18.47|18.51|18.34|18.34|300|18.34
1384957800|2013-11-20 14:30:00|18.89|18.89|18.41|18.41|600|18.41
1385044200|2013-11-21 14:30:00|18.41|18.41|18.41|18.41|0|18.41
1385130600|2013-11-22 14:30:00|18.38|18.43|18.38|18.43|1600|18.43
1385389800|2013-11-25 14:30:00|18.25|18.34|18.23|18.32|1600|18.32
1385476200|2013-11-26 14:30:00|18.17|18.2|18.17|18.2|800|18.2
1385562600|2013-11-27 14:30:00|18.87|18.87|18.7|18.79|2500|18.79
1385735400|2013-11-29 14:30:00|19.97|20.1|19.97|20.1|1200|20.1
1385994600|2013-12-02 14:30:00|19.78|19.78|19.78|19.78|300|19.78
1386081000|2013-12-03 14:30:00|19.42|19.42|19.42|19.42|700|19.42
1386167400|2013-12-04 14:30:00|19.36|19.4|19.36|19.38|800|19.38
1386253800|2013-12-05 14:30:00|19.21|19.21|19.21|19.21|100|19.21
1386340200|2013-12-06 14:30:00|19.31|19.31|19.31|19.31|100|19.31
1386599400|2013-12-09 14:30:00|19.31|19.31|19.31|19.31|0|19.31
1386685800|2013-12-10 14:30:00|19.4|19.4|19.4|19.4|100|19.4
1386772200|2013-12-11 14:30:00|19.4|19.4|19.4|19.4|0|19.4
1386858600|2013-12-12 14:30:00|19.1|19.1|19.1|19.1|100|19.1
1386945000|2013-12-13 14:30:00|19.1|19.1|19.1|19.1|0|19.1
1387204200|2013-12-16 14:30:00|19.1|19.1|19.1|19.1|0|19.1
1387290600|2013-12-17 14:30:00|19.07|19.07|19.07|19.07|200|19.07
1387377000|2013-12-18 14:30:00|19.02|19.09|19.02|19.09|3000|19.09
1387463400|2013-12-19 14:30:00|19.09|19.09|19.09|19.09|0|19.09
1387549800|2013-12-20 14:30:00|19.25|19.48|19.25|19.4|900|19.4
1387809000|2013-12-23 14:30:00|19.97|19.97|19.97|19.97|200|19.97
1387895400|2013-12-24 14:30:00|20.34|20.34|20.34|20.34|800|20.34
1388068200|2013-12-26 14:30:00|20.3|20.42|20.3|20.42|700|20.42
1388154600|2013-12-27 14:30:00|20.54|20.54|20.54|20.54|100|20.54
1388413800|2013-12-30 14:30:00|20.99|21|20.99|21|500|21
1388500200|2013-12-31 14:30:00|21.04|21.04|21.04|21.04|100|21.04
1388673000|2014-01-02 14:30:00|21.19|21.19|21.19|21.19|700|21.19
1388759400|2014-01-03 14:30:00|21.19|21.19|21.19|21.19|0|21.19
1389018600|2014-01-06 14:30:00|20.82|20.82|20.77|20.77|200|20.77
1389105000|2014-01-07 14:30:00|21.19|21.19|21.19|21.19|200|21.19
1389191400|2014-01-08 14:30:00|21.19|21.19|21.19|21.19|0|21.19
1389277800|2014-01-09 14:30:00|21.69|21.82|21.69|21.82|500|21.82
1389364200|2014-01-10 14:30:00|22.56|23.35|22.49|23.35|49700|23.35
1389623400|2014-01-13 14:30:00|23.78|23.98|23.72|23.82|21500|23.82
1389709800|2014-01-14 14:30:00|23.88|24.2|23.77|24.2|16600|24.2
1389796200|2014-01-15 14:30:00|23.7|23.71|23.35|23.53|8700|23.53
1389882600|2014-01-16 14:30:00|23.34|23.34|23.2|23.34|5200|23.34
1389969000|2014-01-17 14:30:00|23.45|23.68|23.45|23.65|1800|23.65
1390314600|2014-01-21 14:30:00|23.49|23.58|23.25|23.44|4400|23.44
1390401000|2014-01-22 14:30:00|23.29|23.45|23.29|23.45|500|23.45
1390487400|2014-01-23 14:30:00|23.65|23.74|23.65|23.74|7700|23.74
1390573800|2014-01-24 14:30:00|23.94|23.94|23.55|23.55|200|23.55
1390833000|2014-01-27 14:30:00|23.11|23.16|23|23.16|4700|23.16
1390919400|2014-01-28 14:30:00|23.15|23.31|23.15|23.31|1600|23.31
1391005800|2014-01-29 14:30:00|24.26|24.84|24.14|24.79|2500|24.79
1391092200|2014-01-30 14:30:00|24.47|24.48|24.28|24.37|25600|24.37
1391178600|2014-01-31 14:30:00|24.23|24.39|24.01|24.3|4100|24.3
1391437800|2014-02-03 14:30:00|24.24|24.29|23.95|23.95|3500|23.95
1391524200|2014-02-04 14:30:00|23.84|23.84|23.66|23.75|1700|23.75
1391610600|2014-02-05 14:30:00|23.95|23.95|23.72|23.88|5300|23.88
1391697000|2014-02-06 14:30:00|23.53|23.53|23.39|23.39|1500|23.39
1391783400|2014-02-07 14:30:00|23.5|23.5|23.47|23.48|1000|23.48
1392042600|2014-02-10 14:30:00|23.88|23.88|23.76|23.76|1900|23.76
1392129000|2014-02-11 14:30:00|24|24.08|23.95|24.08|1200|24.08
1392215400|2014-02-12 14:30:00|23.86|23.87|23.7|23.87|2400|23.87
1392301800|2014-02-13 14:30:00|23.97|23.97|23.97|23.97|300|23.97
1392388200|2014-02-14 14:30:00|24.41|24.61|24.4|24.56|2400|24.56
1392733800|2014-02-18 14:30:00|24.9|25.04|24.86|24.86|2000|24.86
1392820200|2014-02-19 14:30:00|24.75|24.75|24.55|24.55|300|24.55
1392906600|2014-02-20 14:30:00|24.46|24.46|24.46|24.46|200|24.46
1392993000|2014-02-21 14:30:00|24.58|24.77|24.58|24.77|1400|24.77
1393252200|2014-02-24 14:30:00|24.87|24.87|24.77|24.87|1100|24.87
1393338600|2014-02-25 14:30:00|24.87|24.95|24.87|24.95|400|24.95
1393425000|2014-02-26 14:30:00|24.96|25.04|24.96|25.04|600|25.04
1393511400|2014-02-27 14:30:00|24.95|24.95|24.88|24.88|600|24.88
1393597800|2014-02-28 14:30:00|23.15|23.24|22.71|22.77|12500|22.77
1393857000|2014-03-03 14:30:00|22.65|22.68|22.41|22.41|5700|22.41
1393943400|2014-03-04 14:30:00|22.38|22.4|22.26|22.26|6500|22.26
1394029800|2014-03-05 14:30:00|22.31|22.41|22.31|22.32|600|22.32
1394116200|2014-03-06 14:30:00|22.77|22.77|22.77|22.77|6000|22.77
1394202600|2014-03-07 14:30:00|22.77|22.77|22.39|22.39|300|22.39
1394458200|2014-03-10 13:30:00|22.29|22.29|21.9|21.91|2600|21.91
1394544600|2014-03-11 13:30:00|22.32|22.32|22.32|22.32|300|22.32
1394631000|2014-03-12 13:30:00|21.85|22.12|21.85|22.12|1200|22.12
1394717400|2014-03-13 13:30:00|23.86|23.86|23.35|23.37|5300|23.37
1394803800|2014-03-14 13:30:00|22.46|22.46|22.42|22.42|700|22.42
1395063000|2014-03-17 13:30:00|22.55|22.73|22.2|22.21|13500|22.21
1395149400|2014-03-18 13:30:00|22.77|23.14|22.77|23|4100|23
1395235800|2014-03-19 13:30:00|23.1|23.1|22.75|22.87|6700|22.87
1395322200|2014-03-20 13:30:00|22.84|22.87|22.84|22.87|1200|22.87
1395408600|2014-03-21 13:30:00|22.88|22.88|22.5|22.6|5900|22.6
1395667800|2014-03-24 13:30:00|22.76|22.76|22.1|22.68|3800|22.68
1395754200|2014-03-25 13:30:00|22|22|21.99|21.99|1000|21.99
1395840600|2014-03-26 13:30:00|21.95|21.95|21.95|21.95|300|21.95
1395927000|2014-03-27 13:30:00|21.81|21.92|21.8|21.92|1400|21.92
1396013400|2014-03-28 13:30:00|21.92|21.92|21.92|21.92|0|21.92
1396272600|2014-03-31 13:30:00|22|22|22|22|400|22
1396359000|2014-04-01 13:30:00|22.05|22.05|22.05|22.05|800|22.05
1396445400|2014-04-02 13:30:00|22.07|22.07|22.02|22.02|600|22.02
1396531800|2014-04-03 13:30:00|22.1|23.29|22.1|23.21|5100|23.21
1396618200|2014-04-04 13:30:00|23.09|23.09|22.99|22.99|1200|22.99
1396877400|2014-04-07 13:30:00|23.08|23.08|22.99|23|900|23
1396963800|2014-04-08 13:30:00|23|23|23|23|900|23
1397050200|2014-04-09 13:30:00|23.03|23.08|22.94|23.08|2300|23.08
1397136600|2014-04-10 13:30:00|23.28|23.35|23.09|23.09|2700|23.09
1397223000|2014-04-11 13:30:00|22.55|22.65|22.55|22.65|900|22.65
1397482200|2014-04-14 13:30:00|21.82|22.09|21.81|21.83|6600|21.83
1397568600|2014-04-15 13:30:00|21.8|21.8|21.5|21.59|2800|21.59
1397655000|2014-04-16 13:30:00|21.8|21.8|21.8|21.8|200|21.8
1397741400|2014-04-17 13:30:00|21.85|21.85|21.85|21.85|700|21.85
1398087000|2014-04-21 13:30:00|21.78|21.89|21.78|21.89|300|21.89
1398173400|2014-04-22 13:30:00|22.13|22.15|22.13|22.15|700|22.15
1398259800|2014-04-23 13:30:00|22.16|22.16|22.16|22.16|200|22.16
1398346200|2014-04-24 13:30:00|22.2|22.2|22.2|22.2|500|22.2
1398432600|2014-04-25 13:30:00|21.92|21.92|21.51|21.51|3900|21.51
1398691800|2014-04-28 13:30:00|21.61|21.61|21.61|21.61|1700|21.61
1398778200|2014-04-29 13:30:00|21.8|21.8|21.55|21.55|700|21.55
1398864600|2014-04-30 13:30:00|21.85|21.85|21.54|21.55|6800|21.55
1398951000|2014-05-01 13:30:00|21.6|21.6|21.58|21.58|800|21.58
1399037400|2014-05-02 13:30:00|21.8|21.8|21.64|21.64|600|21.64
1399296600|2014-05-05 13:30:00|21.63|21.63|21.5|21.5|800|21.5
1399383000|2014-05-06 13:30:00|22|22|21.86|21.86|3500|21.86
1399469400|2014-05-07 13:30:00|21.83|21.83|21.83|21.83|200|21.83
1399555800|2014-05-08 13:30:00|21.92|22.06|21.92|22.06|2400|22.06
1399642200|2014-05-09 13:30:00|21.86|21.86|21.86|21.86|100|21.86
1399901400|2014-05-12 13:30:00|21.85|21.85|21.85|21.85|200|21.85
1399987800|2014-05-13 13:30:00|21.7|21.7|21.5|21.5|1000|21.5
1400074200|2014-05-14 13:30:00|21.29|21.38|21.29|21.38|300|21.38
1400160600|2014-05-15 13:30:00|21.15|21.15|21|21|1600|21
1400247000|2014-05-16 13:30:00|20.99|20.99|20.77|20.77|1000|20.77
1400506200|2014-05-19 13:30:00|20.79|20.79|20.7|20.7|1200|20.7
1400592600|2014-05-20 13:30:00|20.8|20.91|20.64|20.91|2800|20.91
1400679000|2014-05-21 13:30:00|20.91|20.91|20.91|20.91|1000|20.91
1400765400|2014-05-22 13:30:00|21.06|21.06|21.06|21.06|600|21.06
1400851800|2014-05-23 13:30:00|21.02|21.02|21.01|21.01|400|21.01
1401197400|2014-05-27 13:30:00|21.27|21.27|21.21|21.21|900|21.21
1401283800|2014-05-28 13:30:00|21.34|21.44|21.34|21.44|1000|21.44
1401370200|2014-05-29 13:30:00|21.36|21.36|21.36|21.36|100|21.36
1401456600|2014-05-30 13:30:00|22.1|22.4|21.91|22.31|3600|22.31
1401715800|2014-06-02 13:30:00|22.47|22.47|21.97|21.97|1300|21.97
1401802200|2014-06-03 13:30:00|21.89|21.89|21.64|21.64|600|21.64
1401888600|2014-06-04 13:30:00|21.64|21.64|21.58|21.58|1900|21.58
1401975000|2014-06-05 13:30:00|21.56|21.72|21.56|21.72|500|21.72
1402061400|2014-06-06 13:30:00|21.84|21.84|21.84|21.84|100|21.84
1402320600|2014-06-09 13:30:00|22.06|22.06|22.06|22.06|600|22.06
1402407000|2014-06-10 13:30:00|21.87|21.87|21.77|21.77|6400|21.77
1402493400|2014-06-11 13:30:00|21.77|21.77|21.77|21.77|0|21.77
1402579800|2014-06-12 13:30:00|21.76|21.76|21.76|21.76|100|21.76
1402666200|2014-06-13 13:30:00|21.72|21.75|21.72|21.75|400|21.75
1402925400|2014-06-16 13:30:00|21.85|21.85|21.85|21.85|300|21.85
1403011800|2014-06-17 13:30:00|20.35|20.37|20.35|20.37|700|20.37
1403098200|2014-06-18 13:30:00|20.12|20.14|19.81|20.05|2200|20.05
1403184600|2014-06-19 13:30:00|20.34|20.56|20.34|20.51|800|20.51
1403271000|2014-06-20 13:30:00|20.21|20.21|20.21|20.21|800|20.21
1403530200|2014-06-23 13:30:00|20.28|20.28|20.17|20.27|1900|20.27
1403616600|2014-06-24 13:30:00|20.37|20.56|20.37|20.56|1200|20.56
1403703000|2014-06-25 13:30:00|19.75|19.75|18.79|19.42|3800|19.42
1403789400|2014-06-26 13:30:00|18.78|18.78|18.41|18.41|3600|18.41
1403875800|2014-06-27 13:30:00|18.49|18.99|18.49|18.99|4700|18.99
1404135000|2014-06-30 13:30:00|19.52|19.52|19.31|19.31|3200|19.31
1404221400|2014-07-01 13:30:00|19.89|20.07|19.87|20.03|8000|20.03
1404307800|2014-07-02 13:30:00|20.45|20.45|20.45|20.45|200|20.45
1404394200|2014-07-03 13:30:00|20.45|20.45|20.45|20.45|0|20.45
1404739800|2014-07-07 13:30:00|20.45|20.45|20.45|20.45|0|20.45
1404826200|2014-07-08 13:30:00|19.79|19.83|19.72|19.83|300|19.83
1404912600|2014-07-09 13:30:00|19.83|19.83|19.83|19.83|0|19.83
1404999000|2014-07-10 13:30:00|19.44|19.83|19.44|19.81|3700|19.81
1405085400|2014-07-11 13:30:00|19.91|19.91|19.91|19.91|200|19.91
1405344600|2014-07-14 13:30:00|19.98|19.98|19.88|19.88|700|19.88
1405431000|2014-07-15 13:30:00|19.88|19.88|19.88|19.88|0|19.88
1405517400|2014-07-16 13:30:00|19.97|19.97|19.97|19.97|100|19.97
1405603800|2014-07-17 13:30:00|19.47|19.47|19.26|19.26|300|19.26
1405690200|2014-07-18 13:30:00|19.35|19.41|19.35|19.41|5100|19.41
1405949400|2014-07-21 13:30:00|19.34|19.34|19.18|19.18|1100|19.18
1406035800|2014-07-22 13:30:00|19.22|19.22|19.22|19.22|1200|19.22
1406122200|2014-07-23 13:30:00|19.4|19.4|19.4|19.4|400|19.4
1406208600|2014-07-24 13:30:00|19.47|19.47|19.47|19.47|200|19.47
1406295000|2014-07-25 13:30:00|19.47|19.47|19.47|19.47|0|19.47
1406554200|2014-07-28 13:30:00|19.12|19.29|19.12|19.24|500|19.24
1406640600|2014-07-29 13:30:00|19.29|19.29|19.29|19.29|500|19.29
1406727000|2014-07-30 13:30:00|19.42|19.42|19.42|19.42|600|19.42
1406813400|2014-07-31 13:30:00|19.47|19.47|19.47|19.47|200|19.47
1406899800|2014-08-01 13:30:00|19.47|19.47|19.47|19.47|0|19.47
1407159000|2014-08-04 13:30:00|19.4|19.41|19.4|19.41|400|19.41
1407245400|2014-08-05 13:30:00|19|19|19|19|200|19
1407331800|2014-08-06 13:30:00|18.84|18.84|18.8|18.8|900|18.8
1407418200|2014-08-07 13:30:00|18.76|18.77|18.75|18.75|1700|18.75
1407504600|2014-08-08 13:30:00|17.23|17.23|17.08|17.15|5800|17.15
1407763800|2014-08-11 13:30:00|16.13|16.49|16.06|16.49|4600|16.49
1407850200|2014-08-12 13:30:00|16.65|16.65|16.5|16.5|1200|16.5
1407936600|2014-08-13 13:30:00|16.61|16.68|16.57|16.59|4900|16.59
1408023000|2014-08-14 13:30:00|16.9|16.9|16.82|16.82|3800|16.82
1408109400|2014-08-15 13:30:00|16.79|16.96|16.79|16.96|600|16.96
1408368600|2014-08-18 13:30:00|17.2|17.23|17.2|17.23|600|17.23
1408455000|2014-08-19 13:30:00|17.27|17.28|17.25|17.28|1100|17.28
1408541400|2014-08-20 13:30:00|17.2|17.2|17.1|17.1|600|17.1
1408627800|2014-08-21 13:30:00|17.02|17.02|17.02|17.02|200|17.02
1408714200|2014-08-22 13:30:00|16.84|16.84|16.84|16.84|200|16.84
1408973400|2014-08-25 13:30:00|16.93|16.93|16.93|16.93|1700|16.93
1409059800|2014-08-26 13:30:00|16.93|16.93|16.93|16.93|0|16.93
1409146200|2014-08-27 13:30:00|16.93|16.93|16.93|16.93|0|16.93
1409232600|2014-08-28 13:30:00|16.72|16.79|16.61|16.61|2400|16.61
1409319000|2014-08-29 13:30:00|16.46|16.46|16.46|16.46|100|16.46
1409664600|2014-09-02 13:30:00|16.46|16.79|16.37|16.67|2300|16.67
1409751000|2014-09-03 13:30:00|16.61|16.61|16.52|16.61|2200|16.61
1409837400|2014-09-04 13:30:00|16.37|16.37|16.25|16.35|2800|16.35
1409923800|2014-09-05 13:30:00|16.26|16.26|15.98|15.98|900|15.98
1410183000|2014-09-08 13:30:00|16.16|16.2|16.11|16.11|1500|16.11
1410269400|2014-09-09 13:30:00|16.26|16.26|16.26|16.26|300|16.26
1410355800|2014-09-10 13:30:00|16.26|16.26|16.26|16.26|0|16.26
1410442200|2014-09-11 13:30:00|16.26|16.26|16.26|16.26|0|16.26
1410528600|2014-09-12 13:30:00|16.26|16.26|16.26|16.26|0|16.26
1410787800|2014-09-15 13:30:00|15.93|15.93|15.88|15.88|1100|15.88
1410874200|2014-09-16 13:30:00|15.62|15.62|15.48|15.48|900|15.48
1410960600|2014-09-17 13:30:00|15.6|15.69|15.5|15.5|1300|15.5
1411047000|2014-09-18 13:30:00|15.69|15.8|15.69|15.8|1800|15.8
1411133400|2014-09-19 13:30:00|15.72|15.73|15.51|15.51|600|15.51
1411392600|2014-09-22 13:30:00|15.51|15.51|15.51|15.51|0|15.51
1411479000|2014-09-23 13:30:00|15.99|15.99|15.99|15.99|100|15.99
1411565400|2014-09-24 13:30:00|15.69|15.69|15.61|15.61|600|15.61
1411651800|2014-09-25 13:30:00|15.56|15.56|15.56|15.56|300|15.56
1411738200|2014-09-26 13:30:00|15.3|15.3|15.27|15.27|3000|15.27
1411997400|2014-09-29 13:30:00|15.28|15.28|15.28|15.28|200|15.28
1412083800|2014-09-30 13:30:00|15|15|14.96|14.96|2600|14.96
1412170200|2014-10-01 13:30:00|15.03|15.03|15.03|15.03|1000|15.03
1412256600|2014-10-02 13:30:00|15.22|15.22|15.22|15.22|100|15.22
1412343000|2014-10-03 13:30:00|14.66|14.69|14.65|14.68|1600|14.68
1412602200|2014-10-06 13:30:00|14.76|14.97|14.76|14.79|1500|14.79
1412688600|2014-10-07 13:30:00|14.68|14.78|14.68|14.78|900|14.78
1412775000|2014-10-08 13:30:00|14.7|14.7|14.68|14.68|1000|14.68
1412861400|2014-10-09 13:30:00|14.94|14.94|14.75|14.75|800|14.75
1412947800|2014-10-10 13:30:00|14.72|14.72|14.56|14.56|1200|14.56
1413207000|2014-10-13 13:30:00|14.55|14.55|14.29|14.38|800|14.38
1413293400|2014-10-14 13:30:00|14.01|14.01|13.78|13.8|3400|13.8
1413379800|2014-10-15 13:30:00|13.78|13.78|13.5|13.5|1100|13.5
1413466200|2014-10-16 13:30:00|12.95|13.1|12.95|13.06|2700|13.06
1413552600|2014-10-17 13:30:00|12.91|12.91|12.91|12.91|400|12.91
1413811800|2014-10-20 13:30:00|13.31|13.31|13.31|13.31|100|13.31
1413898200|2014-10-21 13:30:00|13.93|13.97|13.93|13.97|800|13.97
1413984600|2014-10-22 13:30:00|14.23|14.23|14.06|14.06|600|14.06
1414071000|2014-10-23 13:30:00|14.45|14.45|14.43|14.43|800|14.43
1414157400|2014-10-24 13:30:00|14.43|14.43|14.43|14.43|0|14.43
1414416600|2014-10-27 13:30:00|14.48|14.48|14.48|14.48|2300|14.48
1414503000|2014-10-28 13:30:00|14.48|14.48|14.48|14.48|400|14.48
1414589400|2014-10-29 13:30:00|14.48|14.48|14.48|14.48|0|14.48
1414675800|2014-10-30 13:30:00|14.29|14.29|14.29|14.29|1500|14.29
1414762200|2014-10-31 13:30:00|14|14|13.93|13.99|800|13.99
1415025000|2014-11-03 14:30:00|14.13|14.2|14.13|14.2|800|14.2
1415111400|2014-11-04 14:30:00|14.23|14.23|14.23|14.23|300|14.23
1415197800|2014-11-05 14:30:00|14.33|14.33|14.33|14.33|100|14.33
1415284200|2014-11-06 14:30:00|14.25|14.36|14.25|14.36|1300|14.36
1415370600|2014-11-07 14:30:00|14.36|14.36|14.36|14.36|0|14.36
1415629800|2014-11-10 14:30:00|14.48|14.69|14.48|14.69|300|14.69
1415716200|2014-11-11 14:30:00|14.48|14.69|14.48|14.69|600|14.69
1415802600|2014-11-12 14:30:00|14.8|14.8|14.78|14.78|200|14.78
1415889000|2014-11-13 14:30:00|15.13|15.25|15.12|15.14|2700|15.14
1415975400|2014-11-14 14:30:00|15.14|15.14|15.14|15.14|2000|15.14
1416234600|2014-11-17 14:30:00|15.97|15.97|15.84|15.84|300|15.84
1416321000|2014-11-18 14:30:00|15.98|15.98|15.98|15.98|300|15.98
1416407400|2014-11-19 14:30:00|15.98|15.98|15.98|15.98|0|15.98
1416493800|2014-11-20 14:30:00|15.98|15.98|15.98|15.98|0|15.98
1416580200|2014-11-21 14:30:00|15.98|15.98|15.98|15.98|0|15.98
1416839400|2014-11-24 14:30:00|15.98|15.98|15.98|15.98|0|15.98
1416925800|2014-11-25 14:30:00|15.98|15.98|15.98|15.98|0|15.98
1417012200|2014-11-26 14:30:00|16.06|16.06|16.03|16.03|2000|16.03
1417185000|2014-11-28 14:30:00|16.2|16.2|16.2|16.2|200|16.2
1417444200|2014-12-01 14:30:00|16|16|16|16|100|16
1417530600|2014-12-02 14:30:00|16.1|16.1|16.1|16.1|800|16.1
1417617000|2014-12-03 14:30:00|16.1|16.1|16.1|16.1|0|16.1
1417703400|2014-12-04 14:30:00|16.1|16.1|16.1|16.1|0|16.1
1417789800|2014-12-05 14:30:00|16.76|16.84|16.74|16.74|1700|16.74
1418049000|2014-12-08 14:30:00|17.15|17.15|17|17|500|17
1418135400|2014-12-09 14:30:00|18.36|18.36|18.36|18.36|200|18.36
1418221800|2014-12-10 14:30:00|18.32|18.32|18.3|18.3|600|18.3
1418308200|2014-12-11 14:30:00|18.3|18.3|18.3|18.3|0|18.3
1418394600|2014-12-12 14:30:00|18.2|18.2|18.13|18.13|700|18.13
1418653800|2014-12-15 14:30:00|18.13|18.13|18.13|18.13|0|18.13
1418740200|2014-12-16 14:30:00|17.96|17.96|17.96|17.96|300|17.96
1418826600|2014-12-17 14:30:00|17.96|17.96|17.96|17.96|0|17.96
1418913000|2014-12-18 14:30:00|18.12|18.12|18.12|18.12|800|18.12
1418999400|2014-12-19 14:30:00|17.78|17.78|17.78|17.78|300|17.78
1419258600|2014-12-22 14:30:00|17.78|17.78|17.78|17.78|0|17.78
1419345000|2014-12-23 14:30:00|18.29|18.52|18.29|18.52|1400|18.52
1419431400|2014-12-24 14:30:00|18.52|18.52|18.52|18.52|0|18.52
1419604200|2014-12-26 14:30:00|18.52|18.52|18.52|18.52|0|18.52
1419863400|2014-12-29 14:30:00|18.68|18.68|18.68|18.68|400|18.68
1419949800|2014-12-30 14:30:00|18.76|18.79|18.64|18.79|1100|18.79
1420036200|2014-12-31 14:30:00|18.65|18.65|18.51|18.51|1500|18.51
1420209000|2015-01-02 14:30:00|18.51|18.51|18.51|18.51|0|18.51
1420468200|2015-01-05 14:30:00|19.05|19.05|19.05|19.05|400|19.05
1420554600|2015-01-06 14:30:00|18.37|18.4|18.21|18.21|5300|18.21
1420641000|2015-01-07 14:30:00|18.21|18.21|18.21|18.21|0|18.21
1420727400|2015-01-08 14:30:00|17.6|17.6|17.6|17.6|100|17.6
1420813800|2015-01-09 14:30:00|18.65|18.65|18.5|18.57|900|18.57
1421073000|2015-01-12 14:30:00|19.33|19.33|19.33|19.33|200|19.33
1421159400|2015-01-13 14:30:00|19.59|19.76|19.59|19.76|200|19.76
1421245800|2015-01-14 14:30:00|19.76|19.76|19.76|19.76|0|19.76
1421332200|2015-01-15 14:30:00|19.76|19.76|19.76|19.76|0|19.76
1421418600|2015-01-16 14:30:00|19.76|19.76|19.76|19.76|0|19.76
1421764200|2015-01-20 14:30:00|19.76|19.76|19.76|19.76|0|19.76
1421850600|2015-01-21 14:30:00|19.76|19.76|19.76|19.76|0|19.76
1421937000|2015-01-22 14:30:00|19.8|19.8|19.8|19.8|500|19.8
1422023400|2015-01-23 14:30:00|19.65|19.65|19.65|19.65|300|19.65
1422282600|2015-01-26 14:30:00|20.25|20.29|20.25|20.29|600|20.29
1422369000|2015-01-27 14:30:00|20.29|20.29|20.29|20.29|0|20.29
1422455400|2015-01-28 14:30:00|20.05|20.05|20.05|20.05|100|20.05
1422541800|2015-01-29 14:30:00|20.25|20.25|20.22|20.22|200|20.22
1422628200|2015-01-30 14:30:00|20.56|20.56|20.52|20.52|1000|20.52
1422887400|2015-02-02 14:30:00|21.34|21.34|21.3|21.3|300|21.3
1422973800|2015-02-03 14:30:00|22.75|22.75|22.75|22.75|300|22.75
1423060200|2015-02-04 14:30:00|22.5|22.5|22.5|22.5|300|22.5
1423146600|2015-02-05 14:30:00|22.45|22.5|22.45|22.5|2300|22.5
1423233000|2015-02-06 14:30:00|22.5|22.5|22.5|22.5|400|22.5
1423492200|2015-02-09 14:30:00|21.98|22.08|21.98|22.08|1600|22.08
1423578600|2015-02-10 14:30:00|21.73|21.75|21.72|21.72|1000|21.72
1423665000|2015-02-11 14:30:00|21.74|21.74|21.68|21.68|1500|21.68
1423751400|2015-02-12 14:30:00|21.98|21.98|21.98|21.98|500|21.98
1423837800|2015-02-13 14:30:00|22.03|22.03|22.03|22.03|100|22.03
1424183400|2015-02-17 14:30:00|22.03|22.03|22.03|22.03|0|22.03
1424269800|2015-02-18 14:30:00|22.29|22.29|22.29|22.29|200|22.29
1424356200|2015-02-19 14:30:00|22.29|22.29|22.29|22.29|0|22.29
1424442600|2015-02-20 14:30:00|22.29|22.29|22.29|22.29|500|22.29
1424701800|2015-02-23 14:30:00|22.29|22.29|22.29|22.29|0|22.29
1424788200|2015-02-24 14:30:00|22.4|22.4|22.4|22.4|1100|22.4
1424874600|2015-02-25 14:30:00|22.81|22.9|22.81|22.9|1000|22.9
1424961000|2015-02-26 14:30:00|22.74|22.74|22.39|22.39|600|22.39
1425047400|2015-02-27 14:30:00|22.26|22.39|22.26|22.39|600|22.39
1425306600|2015-03-02 14:30:00|22.54|22.54|22.54|22.54|200|22.54
1425393000|2015-03-03 14:30:00|22.54|22.54|22.54|22.54|0|22.54
1425479400|2015-03-04 14:30:00|22.5|22.75|22.5|22.75|2500|22.75
1425565800|2015-03-05 14:30:00|22.75|22.75|22.75|22.75|0|22.75
1425652200|2015-03-06 14:30:00|22|22.01|21.99|21.99|2200|21.99
1425907800|2015-03-09 13:30:00|21.59|21.59|21.59|21.59|200|21.59
1425994200|2015-03-10 13:30:00|22.28|22.47|22.13|22.35|12300|22.35
1426080600|2015-03-11 13:30:00|25.91|25.91|24.4|25|6300|25
1426167000|2015-03-12 13:30:00|23.76|23.76|23|23.6|7000|23.6
1426253400|2015-03-13 13:30:00|23.62|24.12|23.5|24.02|22300|24.02
1426512600|2015-03-16 13:30:00|23.79|23.92|23.75|23.92|7000|23.92
1426599000|2015-03-17 13:30:00|23.01|23.1|22.64|23.1|8100|23.1
1426685400|2015-03-18 13:30:00|23|23.92|22.87|23.92|3200|23.92
1426771800|2015-03-19 13:30:00|23.66|23.79|23.6|23.79|2600|23.79
1426858200|2015-03-20 13:30:00|24.01|24.21|23.93|24.21|1500|24.21
1427117400|2015-03-23 13:30:00|23.73|23.73|23.73|23.73|200|23.73
1427203800|2015-03-24 13:30:00|23.8|23.8|23.78|23.78|1500|23.78
1427290200|2015-03-25 13:30:00|24.65|24.8|24.1|24.1|1700|24.1
1427376600|2015-03-26 13:30:00|23.5|23.5|23.14|23.19|4100|23.19
1427463000|2015-03-27 13:30:00|22.3|22.71|22.3|22.47|3000|22.47
1427722200|2015-03-30 13:30:00|24.11|24.11|24.05|24.05|600|24.05
1427808600|2015-03-31 13:30:00|23.9|23.9|23.83|23.83|300|23.83
1427895000|2015-04-01 13:30:00|24|24|23.85|23.85|400|23.85
1427981400|2015-04-02 13:30:00|24.32|24.51|24.32|24.33|2800|24.33
1428327000|2015-04-06 13:30:00|24.5|24.54|24.5|24.54|700|24.54
1428413400|2015-04-07 13:30:00|24.5|24.5|24.5|24.5|600|24.5
1428499800|2015-04-08 13:30:00|24.5|24.5|24.5|24.5|0|24.5
1428586200|2015-04-09 13:30:00|24.62|24.62|24.35|24.35|1200|24.35
1428672600|2015-04-10 13:30:00|24.41|24.49|24.41|24.49|700|24.49
1428931800|2015-04-13 13:30:00|25.32|25.4|25.08|25.08|3000|25.08
1429018200|2015-04-14 13:30:00|26.33|26.77|26.33|26.55|5400|26.55
1429104600|2015-04-15 13:30:00|30.25|30.75|30.19|30.75|5500|30.75
1429191000|2015-04-16 13:30:00|34.16|34.54|34|34.48|32200|34.48
1429277400|2015-04-17 13:30:00|33.28|33.88|32.86|33.83|10300|33.83
1429536600|2015-04-20 13:30:00|34.37|34.47|34.15|34.43|6800|34.43
1429623000|2015-04-21 13:30:00|34.8|35.41|34.8|35.37|6500|35.37
1429709400|2015-04-22 13:30:00|35.63|35.63|35.4|35.52|1500|35.52
1429795800|2015-04-23 13:30:00|35.15|35.8|34.81|35.57|3200|35.57
1429882200|2015-04-24 13:30:00|34.78|35.06|34.65|35|2400|35
1430141400|2015-04-27 13:30:00|38.24|40|38.08|39.37|9000|39.37
1430227800|2015-04-28 13:30:00|42.83|43.22|42.6|43|9600|43
1430314200|2015-04-29 13:30:00|41.4|42.88|41.19|42.88|9400|42.88
1430400600|2015-04-30 13:30:00|42.66|42.66|42|42.45|3200|42.45
1430487000|2015-05-01 13:30:00|42.47|42.58|42.13|42.58|1100|42.58
1430746200|2015-05-04 13:30:00|42.66|42.66|42.5|42.55|1700|42.55
1430832600|2015-05-05 13:30:00|42.06|42.06|41.42|41.58|3700|41.58
1430919000|2015-05-06 13:30:00|39.68|40.07|38.55|38.6|10300|38.6
1431005400|2015-05-07 13:30:00|39.17|40.66|39.17|40.17|3100|40.17
1431091800|2015-05-08 13:30:00|41|41.6|41|41.5|1900|41.5
1431351000|2015-05-11 13:30:00|42.55|42.55|42.51|42.55|1000|42.55
1431437400|2015-05-12 13:30:00|43.4|43.4|42.99|43|2000|43
1431523800|2015-05-13 13:30:00|43|43.2|43|43.2|1400|43.2
1431610200|2015-05-14 13:30:00|46.4|51.94|44.1|50.5|1421800|50.5
1431696600|2015-05-15 13:30:00|49.75|50.73|49.17|49.92|764800|49.92
1431955800|2015-05-18 13:30:00|49.43|54.86|49|50.2|211900|50.2
1432042200|2015-05-19 13:30:00|49.98|50.39|48.56|49|189700|49
1432128600|2015-05-20 13:30:00|48.71|49.4|48.62|49.15|100800|49.15
1432215000|2015-05-21 13:30:00|49.28|49.77|49.07|49.33|36600|49.33
1432301400|2015-05-22 13:30:00|48.98|49.65|48.83|49.22|104000|49.22
1432647000|2015-05-26 13:30:00|48.1|48.9|48.09|48.57|89400|48.57
1432733400|2015-05-27 13:30:00|50.69|50.81|49.5|49.91|67900|49.91
1432819800|2015-05-28 13:30:00|52.65|54.45|51.93|54|102700|54
1432906200|2015-05-29 13:30:00|57.78|59.13|56.72|56.93|96100|56.93
1433165400|2015-06-01 13:30:00|56.61|59.19|55.29|58.33|131800|58.33
1433251800|2015-06-02 13:30:00|57.44|58.25|57.2|57.9|57800|57.9
1433338200|2015-06-03 13:30:00|56.51|57.5|56.3|56.57|37600|56.57
1433424600|2015-06-04 13:30:00|56|56.2|55|55.33|26100|55.33
1433511000|2015-06-05 13:30:00|51.79|53|51.22|52.07|87600|52.07
1433770200|2015-06-08 13:30:00|55.77|56.04|54.86|55.51|55600|55.51
1433856600|2015-06-09 13:30:00|55.64|55.86|53.64|54.03|24000|54.03
1433943000|2015-06-10 13:30:00|55.13|55.58|54.05|55.4|23500|55.4
1434029400|2015-06-11 13:30:00|54.49|54.95|54.47|54.65|9600|54.65
1434115800|2015-06-12 13:30:00|54.35|54.35|53.52|53.8|39400|53.8
1434375000|2015-06-15 13:30:00|50.5|51.61|50.12|50.77|74100|50.77
1434461400|2015-06-16 13:30:00|53.53|54.09|52.27|53|106300|53
1434547800|2015-06-17 13:30:00|52.06|52.51|51|52.25|47800|52.25
1434634200|2015-06-18 13:30:00|51.82|54|51.82|53.5|30400|53.5
1434720600|2015-06-19 13:30:00|53.9|53.9|52.95|53.38|27700|53.38
1434979800|2015-06-22 13:30:00|55.16|56.1|55.16|55.98|24400|55.98
1435066200|2015-06-23 13:30:00|56.22|57.08|55.92|56.83|23900|56.83
1435152600|2015-06-24 13:30:00|54.27|55.51|53.95|54.33|41400|54.33
1435239000|2015-06-25 13:30:00|54.81|54.99|54.2|54.4|13000|54.4
1435325400|2015-06-26 13:30:00|53.69|53.82|52.91|53.28|29600|53.28
1435584600|2015-06-29 13:30:00|52.1|52.56|51|51.23|39900|51.23
1435671000|2015-06-30 13:30:00|51.81|52|51.01|51.5|14000|51.5
1435757400|2015-07-01 13:30:00|53.47|54.04|51.79|52.41|27600|52.41
1435843800|2015-07-02 13:30:00|52.14|52.2|50.75|50.77|59800|50.77
1436189400|2015-07-06 13:30:00|50.51|52.29|50.51|52|146800|52
1436275800|2015-07-07 13:30:00|52.62|53.26|50.58|52.48|172000|52.48
1436362200|2015-07-08 13:30:00|51.83|52.23|51.03|51.62|56400|51.62
1436448600|2015-07-09 13:30:00|51.97|52.6|51.83|52.5|9200|52.5
1436535000|2015-07-10 13:30:00|52.76|53.82|52.43|53.06|17300|53.06
1436794200|2015-07-13 13:30:00|53.25|55.51|53.25|55.09|21300|55.09
1436880600|2015-07-14 13:30:00|55.87|57.4|55.87|57.4|15500|57.4
1436967000|2015-07-15 13:30:00|57.06|57.3|55.76|56.06|27100|56.06
1437053400|2015-07-16 13:30:00|55.61|56.99|55.43|56.6|19900|56.6
1437139800|2015-07-17 13:30:00|55.75|55.75|54.62|54.99|31600|54.99
1437399000|2015-07-20 13:30:00|54.99|55.62|54.08|54.9|22300|54.9
1437485400|2015-07-21 13:30:00|55.59|56.73|55.59|56.71|16700|56.71
1437571800|2015-07-22 13:30:00|56.53|57.44|56.33|57.17|22400|57.17
1437658200|2015-07-23 13:30:00|56|56.33|55.62|55.78|17200|55.78
1437744600|2015-07-24 13:30:00|56.23|56.95|55.8|56.33|11100|56.33
1438003800|2015-07-27 13:30:00|55.46|55.85|54.75|54.79|18800|54.79
1438090200|2015-07-28 13:30:00|54.88|55.76|54.5|55.74|8900|55.74
1438176600|2015-07-29 13:30:00|56.56|57.53|56.29|56.7|20500|56.7
1438263000|2015-07-30 13:30:00|57.13|58.52|56.73|57.05|73900|57.05
1438349400|2015-07-31 13:30:00|59.83|63.33|59.77|60.65|64900|60.65
1438608600|2015-08-03 13:30:00|61.53|63.4|61.09|62.2|45400|62.2
1438695000|2015-08-04 13:30:00|63.53|63.64|62.75|62.98|31900|62.98
1438781400|2015-08-05 13:30:00|62.35|62.82|61.5|62.66|35100|62.66
1438867800|2015-08-06 13:30:00|62.7|62.7|60.51|61.11|40700|61.11
1438954200|2015-08-07 13:30:00|58.55|59.61|57.8|59.42|21900|59.42
1439213400|2015-08-10 13:30:00|60.5|61.33|59.97|60.31|56500|60.31
1439299800|2015-08-11 13:30:00|60.15|60.16|59.24|59.56|38200|59.56
1439386200|2015-08-12 13:30:00|58.8|59.92|57.98|59.83|30700|59.83
1439472600|2015-08-13 13:30:00|60|61.6|60|61.3|15000|61.3
1439559000|2015-08-14 13:30:00|60.54|61.32|60.01|60.86|15500|60.86
1439818200|2015-08-17 13:30:00|59.96|60.31|59.45|59.9|15600|59.9
1439904600|2015-08-18 13:30:00|65.34|65.61|63.83|64.04|61200|64.04
1439991000|2015-08-19 13:30:00|64|64.04|62.52|63.59|21000|63.59
1440077400|2015-08-20 13:30:00|64.22|65.17|63.65|64.05|84000|64.05
1440163800|2015-08-21 13:30:00|61.44|62.83|61.05|61.54|37100|61.54
1440423000|2015-08-24 13:30:00|55.5|60.98|54.5|59.58|81000|59.58
1440509400|2015-08-25 13:30:00|63.19|64.5|62.81|62.92|35800|62.92
1440595800|2015-08-26 13:30:00|62.48|62.48|59.78|61.6|70100|61.6
1440682200|2015-08-27 13:30:00|60.9|61.56|60|61.47|25000|61.47
1440768600|2015-08-28 13:30:00|60.32|60.95|60.09|60.49|22800|60.49
1441027800|2015-08-31 13:30:00|60.04|60.86|59.92|60.58|16600|60.58
1441114200|2015-09-01 13:30:00|58.65|59.35|57.98|57.98|38500|57.98
1441200600|2015-09-02 13:30:00|57.37|57.92|56.9|57.92|22800|57.92
1441287000|2015-09-03 13:30:00|59.74|59.99|59.03|59.24|33900|59.24
1441373400|2015-09-04 13:30:00|57.79|57.79|57.04|57.47|11800|57.47
1441719000|2015-09-08 13:30:00|59.58|59.72|58.67|59.08|75800|59.08
1441805400|2015-09-09 13:30:00|59.34|59.37|58.8|58.99|20500|58.99
1441891800|2015-09-10 13:30:00|58.87|59.83|58.87|59.06|44200|59.06
1441978200|2015-09-11 13:30:00|59.1|59.72|58.87|59|46500|59
1442237400|2015-09-14 13:30:00|57.6|58.4|57.42|58.24|22500|58.24
1442323800|2015-09-15 13:30:00|57.43|59.16|57.35|58.76|49000|58.76
1442410200|2015-09-16 13:30:00|59.02|59.17|58.31|58.94|11800|58.94
1442496600|2015-09-17 13:30:00|57.79|59.16|57.79|58.61|30300|58.61
1442583000|2015-09-18 13:30:00|58.29|61.67|58.23|61.04|53300|61.04
1442842200|2015-09-21 13:30:00|63.75|65.7|63.11|63.73|51700|63.73
1442928600|2015-09-22 13:30:00|63.99|65.58|63.44|63.75|61700|63.75
1443015000|2015-09-23 13:30:00|63.63|63.63|62.5|62.51|107300|62.51
1443101400|2015-09-24 13:30:00|61.55|61.91|59.31|61.48|53800|61.48
1443187800|2015-09-25 13:30:00|45.65|50.86|42.5|44.6|765900|44.6
1443447000|2015-09-28 13:30:00|46.38|46.68|44.6|46.55|451000|46.55
1443533400|2015-09-29 13:30:00|43.65|43.65|38.35|39.01|463900|39.01
1443619800|2015-09-30 13:30:00|39.65|41.2|38.04|40.71|450400|40.71
1443706200|2015-10-01 13:30:00|43.02|43.7|39.38|39.96|205700|39.96
1443792600|2015-10-02 13:30:00|40.26|42.26|39.03|42.1|267100|42.1
1444051800|2015-10-05 13:30:00|42.38|45.3|41.98|45.13|104400|45.13
1444138200|2015-10-06 13:30:00|45.06|47.2|45.06|46.17|80500|46.17
1444224600|2015-10-07 13:30:00|46.2|46.38|44.79|45.58|51700|45.58
1444311000|2015-10-08 13:30:00|43.54|44.17|42.5|43.54|93300|43.54
1444397400|2015-10-09 13:30:00|43.58|44.41|43.48|44.35|90300|44.35
1444656600|2015-10-12 13:30:00|44.09|45.93|43.8|44.99|67900|44.99
1444743000|2015-10-13 13:30:00|44.73|46.68|44.4|45.07|26400|45.07
1444829400|2015-10-14 13:30:00|45.15|46.14|45.02|45.39|42100|45.39
1444915800|2015-10-15 13:30:00|47.11|49.4|46.71|48.9|78800|48.9
1445002200|2015-10-16 13:30:00|48.6|48.99|48.03|48.6|42300|48.6
1445261400|2015-10-19 13:30:00|49.59|51.79|49.51|50.67|78100|50.67
1445347800|2015-10-20 13:30:00|52.28|52.51|49.59|50.02|137500|50.02
1445434200|2015-10-21 13:30:00|50.66|50.98|47.67|48.82|133200|48.82
1445520600|2015-10-22 13:30:00|48.29|48.42|46.91|47.01|154400|47.01
1445607000|2015-10-23 13:30:00|47.57|49.06|47.33|48.11|43600|48.11
1445866200|2015-10-26 13:30:00|48.55|48.57|47.26|47.3|80500|47.3
1445952600|2015-10-27 13:30:00|47.79|48.1|47.18|47.69|52200|47.69
1446039000|2015-10-28 13:30:00|48.5|48.92|47.1|48|177700|48
1446125400|2015-10-29 13:30:00|47.73|48.46|47.67|48.19|47600|48.19
1446211800|2015-10-30 13:30:00|48|48.81|47.85|48|121000|48
1446474600|2015-11-02 14:30:00|47.87|48.47|46.92|48.32|96700|48.32
1446561000|2015-11-03 14:30:00|48.1|48.77|47.81|48.32|85100|48.32
1446647400|2015-11-04 14:30:00|48.58|50.26|48.4|49.76|175100|49.76
1446733800|2015-11-05 14:30:00|50.56|51.22|50.25|50.91|43600|50.91
1446820200|2015-11-06 14:30:00|51.14|51.14|48.98|49.16|55700|49.16
1447079400|2015-11-09 14:30:00|49.66|49.67|48.68|49.33|22300|49.33
1447165800|2015-11-10 14:30:00|49.55|51.37|49.41|51.2|73800|51.2
1447252200|2015-11-11 14:30:00|51.12|54.26|51.12|53.48|140400|53.48
1447338600|2015-11-12 14:30:00|51.85|51.92|51.02|51.6|62000|51.6
1447425000|2015-11-13 14:30:00|48.7|49.93|48.55|49.37|173700|49.37
1447684200|2015-11-16 14:30:00|51.62|52.59|51.5|52.21|365900|52.21
1447770600|2015-11-17 14:30:00|53.16|53.49|51.81|51.88|191900|51.88
1447857000|2015-11-18 14:30:00|52|52.24|51.05|51.19|138600|51.19
1447943400|2015-11-19 14:30:00|51.96|51.97|49.73|50.06|57800|50.06
1448029800|2015-11-20 14:30:00|49.59|49.71|48.96|49|57100|49
1448289000|2015-11-23 14:30:00|49|49.33|48.78|48.83|133000|48.83
1448375400|2015-11-24 14:30:00|47.59|48.03|47.32|47.49|47800|47.49
1448461800|2015-11-25 14:30:00|47.74|48.51|47.74|48.27|47500|48.27
1448634600|2015-11-27 14:30:00|49.19|49.86|48.2|49.65|86100|49.65
1448893800|2015-11-30 14:30:00|49.69|49.91|49.35|49.72|50800|49.72
1448980200|2015-12-01 14:30:00|50.05|50.05|48.16|48.45|128000|48.45
1449066600|2015-12-02 14:30:00|49.51|49.68|48.6|48.78|24700|48.78
1449153000|2015-12-03 14:30:00|50.02|50.1|46.79|47.06|196700|47.06
1449239400|2015-12-04 14:30:00|48.13|49.24|47.99|49.06|72800|49.06
1449498600|2015-12-07 14:30:00|48.52|48.69|47.43|47.96|87900|47.96
1449585000|2015-12-08 14:30:00|55.37|56.79|54.1|54.93|325800|54.93
1449671400|2015-12-09 14:30:00|57.03|57.81|56.87|57|187100|57
1449757800|2015-12-10 14:30:00|58.11|58.91|57.78|58.6|79700|58.6
1449844200|2015-12-11 14:30:00|58.83|58.92|56.83|57.53|74700|57.53
1450103400|2015-12-14 14:30:00|57.3|57.4|55.55|56.45|96100|56.45
1450189800|2015-12-15 14:30:00|57.14|57.5|56.77|57.41|97400|57.41
1450276200|2015-12-16 14:30:00|57.02|59.43|57.02|58.9|63500|58.9
1450362600|2015-12-17 14:30:00|62.26|63.22|56|56.17|658400|56.17
1450449000|2015-12-18 14:30:00|56.65|57.5|56.44|57.11|217400|57.11
1450708200|2015-12-21 14:30:00|58.18|59.88|57.99|59.44|97800|59.44
1450794600|2015-12-22 14:30:00|59.99|60.59|59.15|60.2|60100|60.2
1450881000|2015-12-23 14:30:00|60.65|62.53|60.51|61.97|112100|61.97
1450967400|2015-12-24 14:30:00|60.97|61.95|60.88|61.08|23300|61.08
1451313000|2015-12-28 14:30:00|61.4|62.35|61.1|61.5|81300|61.5
1451399400|2015-12-29 14:30:00|63|63.05|61.85|62.21|92900|62.21
1451485800|2015-12-30 14:30:00|63.42|63.49|62.16|62.61|75200|62.61
1451572200|2015-12-31 14:30:00|62.68|63.63|62.26|62.88|106300|62.88
1451917800|2016-01-04 14:30:00|61.52|61.69|59.71|60.96|60700|60.96
1452004200|2016-01-05 14:30:00|60.55|60.77|60|60.45|45500|60.45
1452090600|2016-01-06 14:30:00|58.76|59.2|57.63|58.07|68100|58.07
1452177000|2016-01-07 14:30:00|56.88|56.98|55.52|55.71|69400|55.71
1452263400|2016-01-08 14:30:00|58.34|58.34|56.9|57.23|100900|57.23
1452522600|2016-01-11 14:30:00|56.35|56.45|52.42|53.54|206500|53.54
1452609000|2016-01-12 14:30:00|55.64|56|53.59|54.64|151900|54.64
1452695400|2016-01-13 14:30:00|54.91|55.19|52.98|53.57|102100|53.57
1452781800|2016-01-14 14:30:00|53.65|53.65|51.65|53.08|151400|53.08
1452868200|2016-01-15 14:30:00|51.34|51.61|50.32|51.22|41400|51.22
1453213800|2016-01-19 14:30:00|53.27|53.53|50.66|51.41|50600|51.41
1453300200|2016-01-20 14:30:00|51.81|53.74|50.71|53.17|87400|53.17
1453386600|2016-01-21 14:30:00|52.29|52.88|51.29|51.74|145200|51.74
1453473000|2016-01-22 14:30:00|53.36|55.33|53.1|54.89|224100|54.89
1453732200|2016-01-25 14:30:00|52.35|53.58|51.85|52.05|183400|52.05
1453818600|2016-01-26 14:30:00|50.79|52.99|50.79|52.47|270000|52.47
1453905000|2016-01-27 14:30:00|52.44|53.23|50.89|51.59|154000|51.59
1453991400|2016-01-28 14:30:00|53|53.15|50.63|50.83|434800|50.83
1454077800|2016-01-29 14:30:00|49.69|50.13|48.72|48.92|220400|48.92
1454337000|2016-02-01 14:30:00|50.8|51|49.84|50.52|111900|50.52
1454423400|2016-02-02 14:30:00|49.92|50.03|46.97|47.42|175700|47.42
1454509800|2016-02-03 14:30:00|47.14|47.22|44.78|46.13|185900|46.13
1454596200|2016-02-04 14:30:00|45.87|48.34|45.47|48.03|131000|48.03
1454682600|2016-02-05 14:30:00|46.69|46.69|43.17|43.5|134700|43.5
1454941800|2016-02-08 14:30:00|41.45|41.45|39.69|40.25|128200|40.25
1455028200|2016-02-09 14:30:00|38.23|39.59|37.41|38|198200|38
1455114600|2016-02-10 14:30:00|39.43|39.55|38.52|38.95|107700|38.95
1455201000|2016-02-11 14:30:00|37.6|40.02|37.03|39.58|217100|39.58
1455287400|2016-02-12 14:30:00|38.38|39.34|38.15|39.28|63300|39.28
1455633000|2016-02-16 14:30:00|41.41|41.49|40.28|41.37|82000|41.37
1455719400|2016-02-17 14:30:00|44.14|45.2|43.49|44.55|341500|44.55
1455805800|2016-02-18 14:30:00|45.2|45.78|44.66|44.77|127100|44.77
1455892200|2016-02-19 14:30:00|43.79|44.52|43.39|44.18|56500|44.18
1456151400|2016-02-22 14:30:00|44.09|44.8|41.03|43.3|552800|43.3
1456237800|2016-02-23 14:30:00|43.21|43.21|40.78|40.96|170000|40.96
1456324200|2016-02-24 14:30:00|39.83|41.47|39.63|41.26|67600|41.26
1456410600|2016-02-25 14:30:00|41.33|41.82|40.84|41.54|44400|41.54
1456497000|2016-02-26 14:30:00|42.22|42.33|41.91|42.18|48600|42.18
1456756200|2016-02-29 14:30:00|41.84|42.04|41.02|41.03|46800|41.03
1456842600|2016-03-01 14:30:00|42.86|44.08|42.52|43.95|67000|43.95
1456929000|2016-03-02 14:30:00|43.37|43.77|43.01|43.56|87100|43.56
1457015400|2016-03-03 14:30:00|43.55|44.22|43.12|43.6|78700|43.6
1457101800|2016-03-04 14:30:00|44.31|44.77|43.88|44.56|48600|44.56
1457361000|2016-03-07 14:30:00|43.91|44.91|43.84|44.73|45900|44.73
1457447400|2016-03-08 14:30:00|44.06|44.06|43.59|43.71|41600|43.71
1457533800|2016-03-09 14:30:00|43.99|44.29|43.72|44.17|34700|44.17
1457620200|2016-03-10 14:30:00|44.08|45.06|44.08|44.84|51400|44.84
1457706600|2016-03-11 14:30:00|44.78|45.04|44.48|44.84|36200|44.84
1457962200|2016-03-14 13:30:00|44.89|45.04|44.58|44.58|87800|44.58
1458048600|2016-03-15 13:30:00|44.12|44.19|42.34|42.71|39900|42.71
1458135000|2016-03-16 13:30:00|42.79|42.99|42.17|42.95|43300|42.95
1458221400|2016-03-17 13:30:00|41.99|42.26|41.06|41.98|49000|41.98
1458307800|2016-03-18 13:30:00|42.11|42.11|41.45|41.94|51100|41.94
1458567000|2016-03-21 13:30:00|42.01|42.43|41.68|42.35|30600|42.35
1458653400|2016-03-22 13:30:00|42.19|42.88|42.19|42.64|78300|42.64
1458739800|2016-03-23 13:30:00|42.54|42.64|41.97|42.26|33300|42.26
1458826200|2016-03-24 13:30:00|41.19|41.84|41.06|41.12|56200|41.12
1459171800|2016-03-28 13:30:00|41.46|41.65|40.86|41.13|41700|41.13
1459258200|2016-03-29 13:30:00|41.24|42.52|41.14|42.3|75600|42.3
1459344600|2016-03-30 13:30:00|42.49|42.83|42.11|42.33|51200|42.33
1459431000|2016-03-31 13:30:00|42.14|42.9|41.76|41.82|114200|41.82
1459517400|2016-04-01 13:30:00|41.6|42.34|41.21|42.18|48100|42.18
1459776600|2016-04-04 13:30:00|42.83|43.35|42.57|42.75|81600|42.75
1459863000|2016-04-05 13:30:00|42.23|42.46|41.98|42.08|43100|42.08
1459949400|2016-04-06 13:30:00|43.17|45.23|43.17|44.75|158300|44.75
1460035800|2016-04-07 13:30:00|44.71|44.79|43.74|43.95|58800|43.95
1460122200|2016-04-08 13:30:00|44.74|44.77|44.2|44.7|47000|44.7
1460381400|2016-04-11 13:30:00|44.56|44.56|43.52|43.65|36200|43.65
1460467800|2016-04-12 13:30:00|43.54|44.07|43.1|43.65|59700|43.65
1460554200|2016-04-13 13:30:00|43.1|43.71|42.82|43.4|53400|43.4
1460640600|2016-04-14 13:30:00|43.51|44.21|43.44|43.64|22800|43.64
1460727000|2016-04-15 13:30:00|43.76|44.12|43.71|44.1|19500|44.1
1460986200|2016-04-18 13:30:00|44.28|45|44.22|44.74|43400|44.74
1461072600|2016-04-19 13:30:00|44.75|44.78|43.64|44.2|53200|44.2
1461159000|2016-04-20 13:30:00|43.93|43.99|43.3|43.7|28800|43.7
1461245400|2016-04-21 13:30:00|43.21|44.3|43.17|44.01|33000|44.01
1461331800|2016-04-22 13:30:00|44.51|46.2|44.42|45.55|52800|45.55
1461591000|2016-04-25 13:30:00|45.47|45.78|45.23|45.77|41600|45.77
1461677400|2016-04-26 13:30:00|45.87|45.92|44.35|45.21|107100|45.21
1461763800|2016-04-27 13:30:00|45.06|45.34|44.8|45.07|63900|45.07
1461850200|2016-04-28 13:30:00|44.75|45.1|44.49|44.73|41800|44.73
1461936600|2016-04-29 13:30:00|45.46|45.64|44.81|45.31|50600|45.31
1462195800|2016-05-02 13:30:00|48.65|50.48|48.61|50.35|128300|50.35
1462282200|2016-05-03 13:30:00|49.68|49.68|48.57|48.81|49700|48.81
1462368600|2016-05-04 13:30:00|48.16|48.16|46.94|47.15|42000|47.15
1462455000|2016-05-05 13:30:00|46.02|46.2|45.57|45.84|35100|45.84
1462541400|2016-05-06 13:30:00|45.81|46.06|45.24|45.84|28500|45.84
1462800600|2016-05-09 13:30:00|46.89|47.87|46.85|47.74|24600|47.74
1462887000|2016-05-10 13:30:00|48.59|48.93|48.24|48.83|34000|48.83
1462973400|2016-05-11 13:30:00|48.98|49.73|48.98|49.28|35300|49.28
1463059800|2016-05-12 13:30:00|50.11|50.11|49.15|49.23|56000|49.23
1463146200|2016-05-13 13:30:00|50.19|50.73|49.74|49.87|43800|49.87
1463405400|2016-05-16 13:30:00|50.15|51.48|50.05|51.33|56000|51.33
1463491800|2016-05-17 13:30:00|51.09|51.74|51.09|51.68|78300|51.68
1463578200|2016-05-18 13:30:00|51.16|51.94|50.93|51.22|69100|51.22
1463664600|2016-05-19 13:30:00|51.05|51.73|50.64|51.66|58700|51.66
1463751000|2016-05-20 13:30:00|53.46|54.42|53.01|54.03|142200|54.03
1464010200|2016-05-23 13:30:00|57.65|58|56.48|56.94|78400|56.94
1464096600|2016-05-24 13:30:00|56.23|57.41|56.05|56.88|74400|56.88
1464183000|2016-05-25 13:30:00|58.94|61.02|57.55|57.76|150400|57.76
1464269400|2016-05-26 13:30:00|58.18|58.35|57.6|57.6|61400|57.6
1464355800|2016-05-27 13:30:00|57.75|58.53|57.48|58.52|71700|58.52
1464701400|2016-05-31 13:30:00|57.55|58.12|57.29|58.07|56700|58.07
1464787800|2016-06-01 13:30:00|57.1|57.56|57|57.36|80700|57.36
1464874200|2016-06-02 13:30:00|56.61|57.61|56.39|57.5|139500|57.5
1464960600|2016-06-03 13:30:00|59.27|60.35|58.87|60.01|155700|60.01
1465219800|2016-06-06 13:30:00|58.5|59.32|58.17|59|70800|59
1465306200|2016-06-07 13:30:00|57.87|58.04|57.4|57.4|43900|57.4
1465392600|2016-06-08 13:30:00|57.39|60.72|57.18|59.38|119900|59.38
1465479000|2016-06-09 13:30:00|57.24|57.39|56.32|56.88|193700|56.88
1465565400|2016-06-10 13:30:00|55.66|55.8|55.02|55.29|40000|55.29
1465824600|2016-06-13 13:30:00|53.1|54.84|52.99|54.53|68800|54.53
1465911000|2016-06-14 13:30:00|52.84|53.4|52.3|52.76|64400|52.76
1465997400|2016-06-15 13:30:00|54.19|54.19|53.31|53.61|74200|53.61
1466083800|2016-06-16 13:30:00|51.03|52.51|50.2|52.26|127400|52.26
1466170200|2016-06-17 13:30:00|51.45|52.01|50.75|51.37|159600|51.37
1466429400|2016-06-20 13:30:00|52.68|54.04|52.68|53.06|95700|53.06
1466515800|2016-06-21 13:30:00|53.17|53.17|51.94|52.31|46800|52.31
1466602200|2016-06-22 13:30:00|51.72|52.74|51.62|52.53|61000|52.53
1466688600|2016-06-23 13:30:00|53.31|54.55|52.87|54.05|67000|54.05
1466775000|2016-06-24 13:30:00|50.31|52.12|50.2|51.12|492400|51.12
1467034200|2016-06-27 13:30:00|49.86|50.54|49.43|50.24|129000|50.24
1467120600|2016-06-28 13:30:00|50.91|52.99|50.81|52.59|98100|52.59
1467207000|2016-06-29 13:30:00|54.18|54.5|53.77|54.18|52000|54.18
1467293400|2016-06-30 13:30:00|54.64|55.56|54.4|55.47|63200|55.47
1467379800|2016-07-01 13:30:00|54.38|55.11|54.2|54.86|26700|54.86
1467725400|2016-07-05 13:30:00|55.47|55.59|54.03|54.62|29900|54.62
1467811800|2016-07-06 13:30:00|53.32|54.8|52.92|54.18|63000|54.18
1467898200|2016-07-07 13:30:00|55.16|55.29|54.4|54.95|69900|54.95
1467984600|2016-07-08 13:30:00|55.53|55.57|54.86|55.23|23400|55.23
1468243800|2016-07-11 13:30:00|55.79|55.89|55.02|55.18|30200|55.18
1468330200|2016-07-12 13:30:00|55.24|55.27|54.57|54.84|44500|54.84
1468416600|2016-07-13 13:30:00|54.86|55.01|54.21|54.36|31800|54.36
1468503000|2016-07-14 13:30:00|54.01|54.01|53.39|53.81|22300|53.81
1468589400|2016-07-15 13:30:00|52.57|53.15|52.48|53.15|35000|53.15
1468848600|2016-07-18 13:30:00|53.5|53.78|53.21|53.57|26500|53.57
1468935000|2016-07-19 13:30:00|52.98|53.04|52.64|52.89|38300|52.89
1469021400|2016-07-20 13:30:00|52.84|53.66|52.84|53.49|48000|53.49
1469107800|2016-07-21 13:30:00|52.23|52.87|52.21|52.73|41200|52.73
1469194200|2016-07-22 13:30:00|52.36|53.04|52.34|52.9|32400|52.9
1469453400|2016-07-25 13:30:00|52.43|53.01|52.18|53.01|37300|53.01
1469539800|2016-07-26 13:30:00|53.51|54.06|53.41|53.91|38100|53.91
1469626200|2016-07-27 13:30:00|53.4|54.65|53.4|54.49|71600|54.49
1469712600|2016-07-28 13:30:00|55.48|55.72|55.21|55.29|59400|55.29
1469799000|2016-07-29 13:30:00|54.48|55.34|54.33|55.17|59400|55.17
1470058200|2016-08-01 13:30:00|53.46|53.79|53.07|53.14|62000|53.14
1470144600|2016-08-02 13:30:00|52.83|52.92|52.09|52.82|36000|52.82
1470231000|2016-08-03 13:30:00|51.91|52.65|51.91|52.47|30400|52.47
1470317400|2016-08-04 13:30:00|53.22|54.65|53.22|53.86|55800|53.86
1470403800|2016-08-05 13:30:00|54.95|55.47|54.77|55.01|30700|55.01
1470663000|2016-08-08 13:30:00|54.29|54.41|53.82|53.9|14000|53.9
1470749400|2016-08-09 13:30:00|54.47|54.96|54.3|54.62|22300|54.62
1470835800|2016-08-10 13:30:00|54.25|54.25|53.25|53.25|45500|53.25
1470922200|2016-08-11 13:30:00|53.05|53.61|53.05|53.51|41000|53.51
1471008600|2016-08-12 13:30:00|53.76|54.04|53.61|53.8|15800|53.8
1471267800|2016-08-15 13:30:00|54.23|54.66|54.22|54.41|22100|54.41
1471354200|2016-08-16 13:30:00|53.74|53.99|53.41|53.49|20400|53.49
1471440600|2016-08-17 13:30:00|53.33|53.67|52.5|53.06|52600|53.06
1471527000|2016-08-18 13:30:00|53|53.41|52.89|53.41|51200|53.41
1471613400|2016-08-19 13:30:00|53.23|53.59|52.95|53.53|53500|53.53
1471872600|2016-08-22 13:30:00|53.22|54.64|53.19|54.51|30500|54.51
1471959000|2016-08-23 13:30:00|55.1|55.47|54.97|55.1|28800|55.1
1472045400|2016-08-24 13:30:00|54.99|55.04|53.8|53.84|33400|53.84
1472131800|2016-08-25 13:30:00|54|54.23|53.01|53.37|84100|53.37
1472218200|2016-08-26 13:30:00|53.9|54.51|53.37|53.84|20500|53.84
1472477400|2016-08-29 13:30:00|53.73|54.58|53.64|54.13|18000|54.13
1472563800|2016-08-30 13:30:00|54.3|55.27|54.3|54.85|102500|54.85
1472650200|2016-08-31 13:30:00|54.33|54.61|53.89|54.3|46400|54.3
1472736600|2016-09-01 13:30:00|54.28|54.51|53.78|54.4|26100|54.4
1472823000|2016-09-02 13:30:00|54.86|54.96|54.08|54.35|24700|54.35
1473168600|2016-09-06 13:30:00|55.36|55.85|55.26|55.36|30300|55.36
1473255000|2016-09-07 13:30:00|55.73|56.24|55.69|56.06|16100|56.06
1473341400|2016-09-08 13:30:00|55.6|56.43|55.6|56.13|27600|56.13
1473427800|2016-09-09 13:30:00|56.04|56.04|54.88|55|22300|55
1473687000|2016-09-12 13:30:00|54.24|54.8|54.17|54.79|91400|54.79
1473773400|2016-09-13 13:30:00|54.22|54.84|53.93|54.81|39500|54.81
1473859800|2016-09-14 13:30:00|54.1|57.55|54.02|56.94|496700|56.94
1473946200|2016-09-15 13:30:00|58.25|59.05|57.94|58.39|297100|58.39
1474032600|2016-09-16 13:30:00|58.31|60.98|58.2|60.38|175200|60.38
1474291800|2016-09-19 13:30:00|64.87|66.4|64.84|65.74|220500|65.74
1474378200|2016-09-20 13:30:00|67.19|67.98|66.69|67.43|213500|67.43
1474464600|2016-09-21 13:30:00|66.78|67.62|66.06|67.59|89200|67.59
1474551000|2016-09-22 13:30:00|67.55|69.48|67.53|69.24|181900|69.24
1474637400|2016-09-23 13:30:00|72.72|73.37|70.57|71|225300|71
1474896600|2016-09-26 13:30:00|68.58|68.58|65.39|66.68|420200|66.68
1474983000|2016-09-27 13:30:00|66.68|68.5|66.41|68.34|89300|68.34
1475069400|2016-09-28 13:30:00|65.82|65.82|63.9|65.32|157800|65.32
1475155800|2016-09-29 13:30:00|65.07|65.17|63.28|63.3|104400|63.3
1475242200|2016-09-30 13:30:00|63.87|65.49|63.47|64.66|214500|64.66
1475501400|2016-10-03 13:30:00|65.77|65.94|64.67|65|71400|65
1475587800|2016-10-04 13:30:00|64.69|64.86|63.65|64|67200|64
1475674200|2016-10-05 13:30:00|64.82|65.75|64.76|65.52|77900|65.52
1475760600|2016-10-06 13:30:00|64.62|65.63|64.34|65.51|109700|65.51
1475847000|2016-10-07 13:30:00|64.97|65.12|63.98|65.1|101800|65.1
1476106200|2016-10-10 13:30:00|65.12|65.91|64.99|65.64|95100|65.64
1476192600|2016-10-11 13:30:00|64.95|65.01|64.38|64.64|118700|64.64
1476279000|2016-10-12 13:30:00|63.85|64.07|63.02|63.03|83600|63.03
1476365400|2016-10-13 13:30:00|62.95|64.4|62.94|64.25|158800|64.25
1476451800|2016-10-14 13:30:00|65.33|65.48|63.8|64.12|113600|64.12
1476711000|2016-10-17 13:30:00|64|64.28|63.51|63.51|96800|63.51
1476797400|2016-10-18 13:30:00|67.23|67.56|66.4|66.8|371700|66.8
1476883800|2016-10-19 13:30:00|65.96|66.36|65.7|65.82|87700|65.82
1476970200|2016-10-20 13:30:00|65.92|66.54|65.83|65.95|70500|65.95
1477056600|2016-10-21 13:30:00|65.1|65.84|65.02|65.74|65200|65.74
1477315800|2016-10-24 13:30:00|65.52|65.58|64.65|64.66|26900|64.66
1477402200|2016-10-25 13:30:00|65.39|65.39|64.72|64.79|49300|64.79
1477488600|2016-10-26 13:30:00|64.84|65.24|63.84|64.05|54000|64.05
1477575000|2016-10-27 13:30:00|65.14|65.29|62.53|62.68|137500|62.68
1477661400|2016-10-28 13:30:00|62.74|62.74|61.1|61.76|89300|61.76
1477920600|2016-10-31 13:30:00|61.15|61.2|59.93|60.62|96100|60.62
1478007000|2016-11-01 13:30:00|60.7|61.76|60.3|61.49|85600|61.49
1478093400|2016-11-02 13:30:00|60.46|60.48|58.93|58.94|73300|58.94
1478179800|2016-11-03 13:30:00|59.71|59.71|58.07|58.1|104500|58.1
1478266200|2016-11-04 13:30:00|58.32|59|58.13|58.48|140400|58.48
1478529000|2016-11-07 14:30:00|58.46|60.17|58.46|60.17|76800|60.17
1478615400|2016-11-08 14:30:00|58.11|58.75|57.97|58.52|50800|58.52
1478701800|2016-11-09 14:30:00|60.26|62.15|60.14|61.36|159900|61.36
1478788200|2016-11-10 14:30:00|61.1|62.26|60.11|60.4|127400|60.4
1478874600|2016-11-11 14:30:00|59.88|59.89|59.06|59.56|227500|59.56
1479133800|2016-11-14 14:30:00|59.99|60.22|59.24|59.67|134200|59.67
1479220200|2016-11-15 14:30:00|59.18|59.32|58.47|58.67|128800|58.67
1479306600|2016-11-16 14:30:00|59.03|59.62|58.88|59.37|211600|59.37
1479393000|2016-11-17 14:30:00|59.88|62.65|59.85|62.01|199500|62.01
1479479400|2016-11-18 14:30:00|61.23|61.31|59.55|59.74|74500|59.74
1479738600|2016-11-21 14:30:00|59.34|59.89|58.95|59.21|67600|59.21
1479825000|2016-11-22 14:30:00|58.79|58.9|57.81|57.96|75100|57.96
1479911400|2016-11-23 14:30:00|57.61|59.01|57.16|58.92|121200|58.92
1480084200|2016-11-25 14:30:00|59.08|59.92|58.88|59.76|62100|59.76
1480343400|2016-11-28 14:30:00|58.94|59.43|58.78|58.91|65200|58.91
1480429800|2016-11-29 14:30:00|58.84|60.26|58.74|60.01|153300|60.01
1480516200|2016-11-30 14:30:00|59.6|59.88|58.79|59.12|172100|59.12
1480602600|2016-12-01 14:30:00|59.09|59.19|57.92|58.16|160700|58.16
1480689000|2016-12-02 14:30:00|58.02|59.21|57.86|58.8|62000|58.8
1480948200|2016-12-05 14:30:00|60.32|60.78|60.14|60.72|80100|60.72
1481034600|2016-12-06 14:30:00|59.65|60.75|59.54|60.64|58600|60.64
1481121000|2016-12-07 14:30:00|59.93|59.93|58.14|58.24|210700|58.24
1481207400|2016-12-08 14:30:00|58.34|59.1|57.92|58.95|114500|58.95
1481293800|2016-12-09 14:30:00|58.95|59.56|58.45|59.01|55500|59.01
1481553000|2016-12-12 14:30:00|59.19|59.27|58.51|58.94|55000|58.94
1481639400|2016-12-13 14:30:00|58.92|59.52|58.66|58.84|45900|58.84
1481725800|2016-12-14 14:30:00|58.78|59.1|58.31|58.53|35600|58.53
1481812200|2016-12-15 14:30:00|60.02|60.69|59.61|60.69|52900|60.69
1481898600|2016-12-16 14:30:00|60.85|61.08|60.03|60.28|48800|60.28
1482157800|2016-12-19 14:30:00|60.38|60.65|59.76|59.8|30700|59.8
1482244200|2016-12-20 14:30:00|60.75|60.81|60.18|60.19|34000|60.19
1482330600|2016-12-21 14:30:00|62.43|62.5|61.36|61.88|103100|61.88
1482417000|2016-12-22 14:30:00|61.74|62.14|60.6|61.21|106200|61.21
1482503400|2016-12-23 14:30:00|61.55|63.16|61.47|63.03|49800|63.03
1482849000|2016-12-27 14:30:00|63.16|63.96|63.05|63.19|50200|63.19
1482935400|2016-12-28 14:30:00|64.11|64.18|63.28|63.55|38800|63.55
1483021800|2016-12-29 14:30:00|63.89|64.45|63.74|64.31|52400|64.31
1483108200|2016-12-30 14:30:00|64.61|64.66|63.95|64.19|44800|64.19
1483453800|2017-01-03 14:30:00|64.68|65.02|64.27|65.02|53400|65.02
1483540200|2017-01-04 14:30:00|65.15|66.66|65.13|65.86|96000|65.86
1483626600|2017-01-05 14:30:00|69.1|69.54|68.15|68.3|107000|68.3
1483713000|2017-01-06 14:30:00|69.86|70.02|68.43|68.67|89000|68.67
1483972200|2017-01-09 14:30:00|68.16|68.94|68.15|68.72|56800|68.72
1484058600|2017-01-10 14:30:00|68.62|69.06|68.26|68.97|35200|68.97
1484145000|2017-01-11 14:30:00|69.05|70|67.59|68.28|94000|68.28
1484231400|2017-01-12 14:30:00|67.88|69.08|67.83|68.5|38700|68.5
1484317800|2017-01-13 14:30:00|69.66|70.1|69.22|69.22|37800|69.22
1484663400|2017-01-17 14:30:00|68.79|68.83|67.92|68.45|53100|68.45
1484749800|2017-01-18 14:30:00|67.72|68.71|67.53|68.29|67700|68.29
1484836200|2017-01-19 14:30:00|67.47|67.56|65.6|65.94|105700|65.94
1484922600|2017-01-20 14:30:00|66.68|66.89|65.95|65.95|86700|65.95
1485181800|2017-01-23 14:30:00|66.76|66.76|65.64|65.7|63800|65.7
1485268200|2017-01-24 14:30:00|65.48|65.52|64.32|64.58|53400|64.58
1485354600|2017-01-25 14:30:00|65.51|65.83|65.25|65.45|41800|65.45
1485441000|2017-01-26 14:30:00|66.32|66.65|65.75|65.99|55600|65.99
1485527400|2017-01-27 14:30:00|66.17|67.41|66.07|67.05|127300|67.05
1485786600|2017-01-30 14:30:00|65.42|65.46|63.76|64.31|86600|64.31
1485873000|2017-01-31 14:30:00|64.01|65.34|63.69|65.1|102200|65.1
1485959400|2017-02-01 14:30:00|66.7|67.4|66.3|67.24|87400|67.24
1486045800|2017-02-02 14:30:00|66.17|67.97|66.11|67.88|160900|67.88
1486132200|2017-02-03 14:30:00|67.47|68.02|67.11|67.93|96600|67.93
1486391400|2017-02-06 14:30:00|65.8|67.09|65.78|66.7|76500|66.7
1486477800|2017-02-07 14:30:00|66.56|67.53|66.52|66.77|50600|66.77
1486564200|2017-02-08 14:30:00|65.92|67.2|65.86|67.03|62600|67.03
1486650600|2017-02-09 14:30:00|67.72|68.3|67.54|68.01|47100|68.01
1486737000|2017-02-10 14:30:00|67.62|68.89|67.49|68.84|119300|68.84
1486996200|2017-02-13 14:30:00|68.35|68.73|67.86|68.03|53200|68.03
1487082600|2017-02-14 14:30:00|68.11|68.45|67.26|68.08|38800|68.08
1487169000|2017-02-15 14:30:00|67.86|69.04|67.84|69|44900|69
1487255400|2017-02-16 14:30:00|69.76|69.87|69.04|69.58|58900|69.58
1487341800|2017-02-17 14:30:00|68.98|69.87|68.96|69.8|46200|69.8
1487687400|2017-02-21 14:30:00|69.34|69.9|69.23|69.87|38100|69.87
1487773800|2017-02-22 14:30:00|69.22|69.99|69.13|69.66|47700|69.66
1487860200|2017-02-23 14:30:00|69.72|70.13|69.3|69.96|47400|69.96
1487946600|2017-02-24 14:30:00|67.36|69.38|67.3|69.36|62800|69.36
1488205800|2017-02-27 14:30:00|68.9|70.75|68.8|70.62|85200|70.62
1488292200|2017-02-28 14:30:00|69.98|71.01|69.79|70.55|110500|70.55
1488378600|2017-03-01 14:30:00|70.96|71.95|70.51|71.78|206000|71.78
1488465000|2017-03-02 14:30:00|71.52|73.07|71.41|72.11|264800|72.11
1488551400|2017-03-03 14:30:00|72.17|73.43|71.93|73.32|137100|73.32
1488810600|2017-03-06 14:30:00|72.81|73.68|72.21|73.4|66400|73.4
1488897000|2017-03-07 14:30:00|72.68|73.51|72.48|72.74|71100|72.74
1488983400|2017-03-08 14:30:00|73.16|74.49|73|73.88|135300|73.88
1489069800|2017-03-09 14:30:00|74.25|75.17|74.17|74.85|85300|74.85
1489156200|2017-03-10 14:30:00|76.85|77.93|76.61|77.78|86500|77.78
1489411800|2017-03-13 13:30:00|77.97|78.26|77.48|78.06|55100|78.06
1489498200|2017-03-14 13:30:00|77.83|78.79|77.75|78.25|48300|78.25
1489584600|2017-03-15 13:30:00|78.82|80.4|78.82|80.22|63300|80.22
1489671000|2017-03-16 13:30:00|81.02|81.12|80.31|80.61|73600|80.61
1489757400|2017-03-17 13:30:00|81.01|82.14|80.9|81.86|72000|81.86
1490016600|2017-03-20 13:30:00|82.3|82.61|81.93|82.14|87900|82.14
1490103000|2017-03-21 13:30:00|82.45|82.56|79.76|79.99|103400|79.99
1490189400|2017-03-22 13:30:00|82.32|82.67|81.59|82.1|169200|82.1
1490275800|2017-03-23 13:30:00|81.47|81.47|80.32|80.64|67300|80.64
1490362200|2017-03-24 13:30:00|81.87|82.55|81.54|82.37|53100|82.37
1490621400|2017-03-27 13:30:00|82.26|83.67|82.26|83.55|38300|83.55
1490707800|2017-03-28 13:30:00|86.42|86.43|84.22|84.63|84700|84.63
1490794200|2017-03-29 13:30:00|85.13|87.74|85|85.86|122800|85.86
1490880600|2017-03-30 13:30:00|87.41|87.46|85.66|85.98|135700|85.98
1490967000|2017-03-31 13:30:00|87.36|87.36|86.19|86.19|139400|86.19
1491226200|2017-04-03 13:30:00|87.19|87.28|86.22|86.4|61600|86.4
1491312600|2017-04-04 13:30:00|88.34|88.5|87.13|87.67|145400|87.67
1491399000|2017-04-05 13:30:00|87.96|88.21|86.87|87.14|70700|87.14
1491485400|2017-04-06 13:30:00|89.99|90.5|89.47|89.97|76600|89.97
1491571800|2017-04-07 13:30:00|88.64|88.81|87.8|88.12|115200|88.12
1491831000|2017-04-10 13:30:00|89.82|89.85|87.95|88.18|114900|88.18
1491917400|2017-04-11 13:30:00|90.17|90.17|88.6|89.22|91500|89.22
1492003800|2017-04-12 13:30:00|89.55|90.16|89.52|90.03|82100|90.03
1492090200|2017-04-13 13:30:00|89.63|90.44|89.48|89.96|53800|89.96
1492435800|2017-04-17 13:30:00|90.8|94.88|90.5|92.4|275500|92.4
1492522200|2017-04-18 13:30:00|91.72|91.72|86.82|89.31|1762500|89.31
1492608600|2017-04-19 13:30:00|89.88|90.35|89.3|89.46|418500|89.46
1492695000|2017-04-20 13:30:00|90.37|90.7|88.94|89.09|283300|89.09
1492781400|2017-04-21 13:30:00|88.51|88.75|85.72|85.84|289500|85.84
1493040600|2017-04-24 13:30:00|86.76|87.17|85.1|85.17|702900|85.17
1493127000|2017-04-25 13:30:00|86.5|86.95|85.75|85.83|357900|85.83
1493213400|2017-04-26 13:30:00|86.11|86.39|85.69|86.14|318400|86.14
1493299800|2017-04-27 13:30:00|86.58|87.47|85.93|85.99|220600|85.99
1493386200|2017-04-28 13:30:00|87.15|87.9|86.54|86.86|141000|86.86
1493645400|2017-05-01 13:30:00|87.24|87.51|86.75|87.16|84600|87.16
1493731800|2017-05-02 13:30:00|90.87|90.93|88.55|88.68|785300|88.68
1493818200|2017-05-03 13:30:00|87.36|87.37|85.03|85.86|191600|85.86
1493904600|2017-05-04 13:30:00|87.95|88.44|87.38|87.65|244300|87.65
1493991000|2017-05-05 13:30:00|88.43|88.43|87.31|87.67|178700|87.67
1494250200|2017-05-08 13:30:00|87.63|87.69|86.85|86.92|103500|86.92
1494336600|2017-05-09 13:30:00|87.46|87.54|86.71|87.12|129300|87.12
1494423000|2017-05-10 13:30:00|87.15|87.41|86.62|86.98|90700|86.98
1494509400|2017-05-11 13:30:00|87.14|87.19|86.03|86.12|139800|86.12
1494595800|2017-05-12 13:30:00|85.7|86.56|85.61|85.95|130800|85.95
1494855000|2017-05-15 13:30:00|87.66|87.85|87.32|87.67|203400|87.67
1494941400|2017-05-16 13:30:00|89.5|90|88.5|88.98|374800|88.98
1495027800|2017-05-17 13:30:00|87.95|88|86.01|86.08|94000|86.08
1495114200|2017-05-18 13:30:00|83.44|85.42|83.26|85.19|205000|85.19
1495200600|2017-05-19 13:30:00|86.55|86.99|85.33|85.38|195800|85.38
1495459800|2017-05-22 13:30:00|85.71|85.88|84.96|85.81|113100|85.81
1495546200|2017-05-23 13:30:00|85.57|85.8|84.24|84.86|171700|84.86
1495632600|2017-05-24 13:30:00|84.27|84.37|82.91|83.82|180200|83.82
1495719000|2017-05-25 13:30:00|83.48|84.36|83.47|84|113200|84
1495805400|2017-05-26 13:30:00|83.6|83.88|82.69|82.79|155700|82.79
1496151000|2017-05-30 13:30:00|82.37|82.84|81.3|81.6|124000|81.6
1496237400|2017-05-31 13:30:00|84.34|84.41|81.8|82.33|734100|82.33
1496323800|2017-06-01 13:30:00|83.19|84.28|83.05|84.28|374900|84.28
1496410200|2017-06-02 13:30:00|85.65|85.96|85.19|85.78|179900|85.78
1496669400|2017-06-05 13:30:00|84.37|84.39|82.83|83.01|138600|83.01
1496755800|2017-06-06 13:30:00|80.4|81.06|79.23|79.46|203100|79.46
1496842200|2017-06-07 13:30:00|79.6|79.83|78.28|78.42|197700|78.42
1496928600|2017-06-08 13:30:00|77.98|78.71|77.64|78.63|123400|78.63
1497015000|2017-06-09 13:30:00|77.95|79.06|77.67|79.01|170600|79.01
1497274200|2017-06-12 13:30:00|77.51|78.57|77.24|78.54|177000|78.54
1497360600|2017-06-13 13:30:00|78.36|79.07|77.97|78.86|104600|78.86
1497447000|2017-06-14 13:30:00|78.51|79|78.01|78.17|70300|78.17
1497533400|2017-06-15 13:30:00|76.63|78.05|76.52|78|142500|78
1497619800|2017-06-16 13:30:00|78|78.87|77.61|78.86|73300|78.86
1497879000|2017-06-19 13:30:00|79.07|81.97|79.07|81.77|118400|81.77
1497965400|2017-06-20 13:30:00|79.97|80.03|78.12|78.86|541900|78.86
1498051800|2017-06-21 13:30:00|77.47|77.97|76.91|77.35|250700|77.35
1498138200|2017-06-22 13:30:00|77.54|79.26|76.76|78.56|145900|78.56
1498224600|2017-06-23 13:30:00|78.03|79.04|77.59|79|136100|79
1498483800|2017-06-26 13:30:00|78.27|78.39|76.27|76.36|196900|76.36
1498570200|2017-06-27 13:30:00|76.42|76.82|75.05|75.08|158600|75.08
1498656600|2017-06-28 13:30:00|75.81|76.86|75.18|76.74|190500|76.74
1498743000|2017-06-29 13:30:00|77.41|77.47|75.41|76.25|186500|76.25
1498829400|2017-06-30 13:30:00|76.48|76.86|76.08|76.52|178200|76.52
1499088600|2017-07-03 13:30:00|75.77|76.27|75.62|76.19|51700|76.19
1499261400|2017-07-05 13:30:00|75.74|77.18|75.68|77|100800|77
1499347800|2017-07-06 13:30:00|75.36|75.69|74.67|75.63|135000|75.63
1499434200|2017-07-07 13:30:00|75.34|77.04|75.34|76.69|147500|76.69
1499693400|2017-07-10 13:30:00|75.67|76.41|75.13|75.96|161400|75.96
1499779800|2017-07-11 13:30:00|75.12|76.68|75.12|76.58|146800|76.58
1499866200|2017-07-12 13:30:00|76.94|77.5|76.57|76.94|155600|76.94
1499952600|2017-07-13 13:30:00|76.04|77.25|75.25|76.78|279100|76.78
1500039000|2017-07-14 13:30:00|76.86|77.2|76.63|77.01|97800|77.01
1500298200|2017-07-17 13:30:00|76.74|77.15|75.5|75.67|253200|75.67
1500384600|2017-07-18 13:30:00|76.58|77.72|76.47|77.49|126400|77.49
1500471000|2017-07-19 13:30:00|73.22|76.33|72.9|76.16|1066900|76.16
1500557400|2017-07-20 13:30:00|78.14|80.94|78.14|80.85|662800|80.85
1500643800|2017-07-21 13:30:00|81.14|82.58|80.97|82.25|283800|82.25
1500903000|2017-07-24 13:30:00|80.78|81.67|80.59|80.98|136400|80.98
1500989400|2017-07-25 13:30:00|83.15|83.22|81.01|81.76|161300|81.76
1501075800|2017-07-26 13:30:00|81.71|83.14|81.57|82.85|222600|82.85
1501162200|2017-07-27 13:30:00|82.5|82.5|79.3|80.31|186000|80.31
1501248600|2017-07-28 13:30:00|81.78|81.78|80.33|80.53|185000|80.53
1501507800|2017-07-31 13:30:00|80.47|80.5|79.02|79.35|85400|79.35
1501594200|2017-08-01 13:30:00|77.63|78.01|77.03|77.26|125900|77.26
1501680600|2017-08-02 13:30:00|77.32|78.55|76.96|78|84600|78
1501767000|2017-08-03 13:30:00|76.9|77.57|76.6|77.01|98500|77.01
1501853400|2017-08-04 13:30:00|75.86|76.47|75.34|75.86|90600|75.86
1502112600|2017-08-07 13:30:00|75.83|75.92|75.33|75.51|81500|75.51
1502199000|2017-08-08 13:30:00|74.81|75.18|73.84|73.9|163900|73.9
1502285400|2017-08-09 13:30:00|73.39|73.66|72.92|73.17|116400|73.17
1502371800|2017-08-10 13:30:00|83.24|84.68|78.27|81.06|2828800|81.06
1502458200|2017-08-11 13:30:00|82.27|84.6|81.44|83.73|353500|83.73
1502717400|2017-08-14 13:30:00|85.99|86.9|85.76|86.56|213500|86.56
1502803800|2017-08-15 13:30:00|87.13|87.46|86.62|87.28|88300|87.28
1502890200|2017-08-16 13:30:00|87.6|88.12|87.18|87.6|170400|87.6
1502976600|2017-08-17 13:30:00|88.03|88.35|87.03|87.41|178100|87.41
1503063000|2017-08-18 13:30:00|87.38|87.81|86.19|86.43|219200|86.43
1503322200|2017-08-21 13:30:00|87.44|87.89|86.96|87.85|95500|87.85
1503408600|2017-08-22 13:30:00|88.91|89.78|88.91|89.51|77200|89.51
1503495000|2017-08-23 13:30:00|89.02|89.59|88.73|88.92|88700|88.92
1503581400|2017-08-24 13:30:00|89.14|89.64|88.64|89.33|54200|89.33
1503667800|2017-08-25 13:30:00|90.12|90.3|89.46|89.57|96600|89.57
1503927000|2017-08-28 13:30:00|90.49|91|90.11|90.87|69200|90.87
1504013400|2017-08-29 13:30:00|89.98|91.99|89.98|91.69|64000|91.69
1504099800|2017-08-30 13:30:00|91|91.77|90.78|91.39|209900|91.39
1504186200|2017-08-31 13:30:00|91.82|92.67|91.56|92.49|127600|92.49
1504272600|2017-09-01 13:30:00|92.48|93.63|92.21|93.21|110800|93.21
1504618200|2017-09-05 13:30:00|94.71|95.67|94.41|95.66|114300|95.66
1504704600|2017-09-06 13:30:00|96.08|97.02|95.88|96.66|79500|96.66
1504791000|2017-09-07 13:30:00|98.4|99.99|98.1|99.7|148900|99.7
1504877400|2017-09-08 13:30:00|99.3|100.14|98.88|99.45|133500|99.45
1505136600|2017-09-11 13:30:00|100.93|101.11|100.13|100.86|87600|100.86
1505223000|2017-09-12 13:30:00|100.5|100.75|99.79|100.56|116500|100.56
1505309400|2017-09-13 13:30:00|101.34|101.86|100.9|101.47|88100|101.47
1505395800|2017-09-14 13:30:00|102.6|103.54|102.24|103.47|77800|103.47
1505482200|2017-09-15 13:30:00|101.47|101.78|100.58|100.75|95100|100.75
1505741400|2017-09-18 13:30:00|100.41|100.48|99.28|99.82|130800|99.82
1505827800|2017-09-19 13:30:00|101.37|101.83|100.72|101.51|66500|101.51
1505914200|2017-09-20 13:30:00|100.95|102.43|100.74|101.61|89400|101.61
1506000600|2017-09-21 13:30:00|101.34|101.34|100.01|100.07|73600|100.07
1506087000|2017-09-22 13:30:00|99.75|100.03|99.22|99.27|37200|99.27
1506346200|2017-09-25 13:30:00|99.58|99.7|98.7|99.02|37600|99.02
1506432600|2017-09-26 13:30:00|98.34|98.75|97.07|97.18|50600|97.18
1506519000|2017-09-27 13:30:00|100.23|101.23|100|101.21|120600|101.21
1506605400|2017-09-28 13:30:00|102.65|102.78|102.1|102.65|53500|102.65
1506691800|2017-09-29 13:30:00|102.34|102.34|101.41|101.75|65900|101.75
1506951000|2017-10-02 13:30:00|102|102.98|101.9|102.75|65400|102.75
1507037400|2017-10-03 13:30:00|103.05|103.87|102.81|102.91|104800|102.91
1507123800|2017-10-04 13:30:00|103.02|103.97|102.83|103.88|60300|103.88
1507210200|2017-10-05 13:30:00|102.49|102.61|101.64|102.6|75200|102.6
1507296600|2017-10-06 13:30:00|101.7|102.12|101.59|101.63|40800|101.63
1507555800|2017-10-09 13:30:00|102.28|102.94|102.02|102.58|70200|102.58
1507642200|2017-10-10 13:30:00|103.55|104.06|102.72|104.02|71600|104.02
1507728600|2017-10-11 13:30:00|103.66|104.12|103.36|103.82|52400|103.82
1507815000|2017-10-12 13:30:00|103.33|103.9|103.07|103.3|28900|103.3
1507901400|2017-10-13 13:30:00|102.93|102.93|101.19|101.55|44900|101.55
1508160600|2017-10-16 13:30:00|102.49|102.73|101.6|102.48|45000|102.48
1508247000|2017-10-17 13:30:00|101.05|101.41|100.54|100.98|49200|100.98
1508333400|2017-10-18 13:30:00|101.58|101.85|100.81|101.66|32800|101.66
1508419800|2017-10-19 13:30:00|100.45|100.74|99.77|100.19|28800|100.19
1508506200|2017-10-20 13:30:00|101.2|101.43|100.37|100.85|71400|100.85
1508765400|2017-10-23 13:30:00|101.23|101.42|99.72|100.07|87900|100.07
1508851800|2017-10-24 13:30:00|99.17|99.57|97.78|99.38|56600|99.38
1508938200|2017-10-25 13:30:00|99.57|99.65|97.76|97.98|67700|97.98
1509024600|2017-10-26 13:30:00|97.85|97.85|95.66|96.02|93600|96.02
1509111000|2017-10-27 13:30:00|97.2|97.68|96.24|97.17|105200|97.17
1509370200|2017-10-30 13:30:00|96.37|97.72|96.37|97.05|99500|97.05
1509456600|2017-10-31 13:30:00|97.33|97.7|96.67|97.48|133500|97.48
1509543000|2017-11-01 13:30:00|99.47|101.18|99.4|101.14|132300|101.14
1509629400|2017-11-02 13:30:00|98.94|100.03|98.8|99.76|56100|99.76
1509715800|2017-11-03 13:30:00|99.23|99.48|96.98|97.09|219600|97.09
1509978600|2017-11-06 14:30:00|98.08|99.37|98.04|99.24|64400|99.24
1510065000|2017-11-07 14:30:00|98.37|98.37|97.13|97.51|54100|97.51
1510151400|2017-11-08 14:30:00|96.51|96.76|95.86|95.89|64200|95.89
1510237800|2017-11-09 14:30:00|93.36|93.36|90.9|91.04|204400|91.04
1510324200|2017-11-10 14:30:00|91.01|91.64|90.22|91.58|55300|91.58
1510583400|2017-11-13 14:30:00|90.02|90.73|89.8|90.61|88700|90.61
1510669800|2017-11-14 14:30:00|90.62|91.23|90.25|91.15|43600|91.15
1510756200|2017-11-15 14:30:00|90.39|90.81|89.8|89.8|77000|89.8
1510842600|2017-11-16 14:30:00|91.12|91.78|91.07|91.49|56800|91.49
1510929000|2017-11-17 14:30:00|91.19|91.47|90.76|90.83|38400|90.83
1511188200|2017-11-20 14:30:00|94.83|95.16|92.84|93.39|121500|93.39
1511274600|2017-11-21 14:30:00|92|93.2|91.99|92.98|57500|92.98
1511361000|2017-11-22 14:30:00|91.75|92.35|91.24|91.95|50200|91.95
1511533800|2017-11-24 14:30:00|91.75|92.37|91.28|92.23|35000|92.23
1511793000|2017-11-27 14:30:00|91.44|91.6|90.72|90.89|43300|90.89
1511879400|2017-11-28 14:30:00|90.71|91.16|90.2|90.74|49800|90.74
1511965800|2017-11-29 14:30:00|89.29|89.68|87.26|87.46|111300|87.46
1512052200|2017-11-30 14:30:00|87.03|88.48|87.01|88.18|94300|88.18
1512138600|2017-12-01 14:30:00|87.56|88.25|87.09|87.25|86500|87.25
1512397800|2017-12-04 14:30:00|87.71|87.75|86.06|86.2|57000|86.2
1512484200|2017-12-05 14:30:00|85.38|86.33|85.06|85.44|66700|85.44
1512570600|2017-12-06 14:30:00|84.92|85.94|84.71|85.47|58600|85.47
1512657000|2017-12-07 14:30:00|84.86|86.19|84.74|85.07|79300|85.07
1512743400|2017-12-08 14:30:00|85.54|87.17|85.44|86.46|68900|86.46
1513002600|2017-12-11 14:30:00|89.55|90.24|88.77|89.5|165000|89.5
1513089000|2017-12-12 14:30:00|87.59|87.86|85.55|85.56|104500|85.56
1513175400|2017-12-13 14:30:00|85.2|85.8|84.75|85.63|150500|85.63
1513261800|2017-12-14 14:30:00|84.86|85.17|84.13|84.48|173800|84.48
1513348200|2017-12-15 14:30:00|91.06|92.15|90.08|91.21|499800|91.21
1513607400|2017-12-18 14:30:00|93.09|93.36|91.38|91.57|108000|91.57
1513693800|2017-12-19 14:30:00|90.19|92.91|90.06|91.26|189700|91.26
1513780200|2017-12-20 14:30:00|90.68|91.23|89.95|90.34|47700|90.34
1513866600|2017-12-21 14:30:00|89.68|89.96|89|89.53|57600|89.53
1513953000|2017-12-22 14:30:00|92.12|93.33|91.97|92.98|88600|92.98
1514298600|2017-12-26 14:30:00|93.23|94.07|93|93.52|36200|93.52
1514385000|2017-12-27 14:30:00|94.07|94.49|93.75|94.01|59000|94.01
1514471400|2017-12-28 14:30:00|94.46|94.95|93.66|94.74|51200|94.74
1514557800|2017-12-29 14:30:00|94.58|95|93.7|93.76|62300|93.76
1514903400|2018-01-02 14:30:00|93.94|94.67|93.18|94.51|71200|94.51
1514989800|2018-01-03 14:30:00|97.87|98.11|96.48|97.34|85900|97.34
1515076200|2018-01-04 14:30:00|96.79|97.63|96.14|97.33|44800|97.33
1515162600|2018-01-05 14:30:00|98.1|98.68|97.48|98.35|42400|98.35
1515421800|2018-01-08 14:30:00|102.33|102.33|100.61|101|127400|101
1515508200|2018-01-09 14:30:00|101.2|102.99|101.07|102.42|91400|102.42
1515594600|2018-01-10 14:30:00|103.09|103.6|102.57|103.25|41200|103.25
1515681000|2018-01-11 14:30:00|103.79|104.69|103.62|104.44|51200|104.44
1515767400|2018-01-12 14:30:00|106.9|108.47|106.75|108.38|107800|108.38
1516113000|2018-01-16 14:30:00|112.88|113.04|110.58|110.86|136800|110.86
1516199400|2018-01-17 14:30:00|110.2|110.84|109.45|109.75|78500|109.75
1516285800|2018-01-18 14:30:00|109.7|110.17|109.19|109.5|48900|109.5
1516372200|2018-01-19 14:30:00|112.08|112.48|111|112.44|98100|112.44
1516631400|2018-01-22 14:30:00|112.41|116.32|112.14|115.77|197500|115.77
1516717800|2018-01-23 14:30:00|114.4|115.82|114.01|115.71|111900|115.71
1516804200|2018-01-24 14:30:00|115.66|115.68|113.64|114.14|116200|114.14
1516890600|2018-01-25 14:30:00|116.11|116.34|114.48|115.13|112600|115.13
1516977000|2018-01-26 14:30:00|117.75|117.86|116.73|117.42|105600|117.42
1517236200|2018-01-29 14:30:00|120.84|121.05|119.6|120.23|129200|120.23
1517322600|2018-01-30 14:30:00|119.08|120.05|118.34|118.39|73300|118.39
1517409000|2018-01-31 14:30:00|120.73|121.09|118.17|118.22|92900|118.22
1517495400|2018-02-01 14:30:00|118.48|119.44|118.13|118.5|96500|118.5
1517581800|2018-02-02 14:30:00|118.09|119.81|117.64|118|172300|118
1517841000|2018-02-05 14:30:00|114.59|115.3|110.4|110.4|108500|110.4
1517927400|2018-02-06 14:30:00|108.82|112.7|108.65|112.13|193900|112.13
1518013800|2018-02-07 14:30:00|113.95|116.19|113.67|114.98|72100|114.98
1518100200|2018-02-08 14:30:00|115.47|115.69|109.43|109.71|145100|109.71
1518186600|2018-02-09 14:30:00|109.25|110.45|105.09|108.83|165600|108.83
1518445800|2018-02-12 14:30:00|110.81|115.49|110.66|115.19|319300|115.19
1518532200|2018-02-13 14:30:00|113.5|113.77|112.31|112.83|80200|112.83
1518618600|2018-02-14 14:30:00|111.93|115.67|111.93|115.22|42100|115.22
1518705000|2018-02-15 14:30:00|116.43|116.9|114.7|116.73|110100|116.73
1518791400|2018-02-16 14:30:00|116.42|116.96|114.81|115.33|68100|115.33
1519137000|2018-02-20 14:30:00|115.94|116.99|115.06|115.28|51900|115.28
1519223400|2018-02-21 14:30:00|116.42|117.78|115.07|115.57|55600|115.57
1519309800|2018-02-22 14:30:00|116.53|116.73|114.65|115.02|91300|115.02
1519396200|2018-02-23 14:30:00|112.1|112.68|110.4|111.41|134500|111.41
1519655400|2018-02-26 14:30:00|113.24|113.52|111.52|112.22|64200|112.22
1519741800|2018-02-27 14:30:00|110.03|110.17|107.83|108.02|149200|108.02
1519828200|2018-02-28 14:30:00|106.63|106.75|103.39|104.21|120800|104.21
1519914600|2018-03-01 14:30:00|102.35|103.61|101.07|102.59|129400|102.59
1520001000|2018-03-02 14:30:00|101.05|102.97|100.5|102.67|112100|102.67
1520260200|2018-03-05 14:30:00|101.48|102.85|100.81|102.51|89000|102.51
1520346600|2018-03-06 14:30:00|101.31|102.3|100.97|101.71|81700|101.71
1520433000|2018-03-07 14:30:00|99.62|101.32|99.5|101.09|108400|101.09
1520519400|2018-03-08 14:30:00|100.06|100.54|99.61|99.8|85800|99.8
1520605800|2018-03-09 14:30:00|102.24|103.36|101.83|103.18|59700|103.18
1520861400|2018-03-12 13:30:00|105.73|106.51|104.43|105.08|150900|105.08
1520947800|2018-03-13 13:30:00|105.41|105.57|103.12|103.36|84300|103.36
1521034200|2018-03-14 13:30:00|105.24|105.28|103.5|103.91|69900|103.91
1521120600|2018-03-15 13:30:00|105.09|106.21|104.71|105.15|77400|105.15
1521207000|2018-03-16 13:30:00|104.32|104.8|103.13|103.38|96100|103.38
1521466200|2018-03-19 13:30:00|104.11|104.36|101.61|102.5|71000|102.5
1521552600|2018-03-20 13:30:00|101.57|102.8|101.47|102.12|30700|102.12
1521639000|2018-03-21 13:30:00|102.88|103.18|101.86|102.34|58900|102.34
1521725400|2018-03-22 13:30:00|100.54|101.52|99.17|99.74|60100|99.74
1521811800|2018-03-23 13:30:00|101.41|101.78|99.45|99.63|80200|99.63
1522071000|2018-03-26 13:30:00|102|102.23|99.99|101.75|63900|101.75
1522157400|2018-03-27 13:30:00|101.81|101.81|98.39|98.65|61700|98.65
1522243800|2018-03-28 13:30:00|100.86|101.16|99.25|100.13|151500|100.13
1522330200|2018-03-29 13:30:00|100.47|100.48|99.51|99.76|165700|99.76
1522675800|2018-04-02 13:30:00|99.59|99.99|95.95|96.72|61400|96.72
1522762200|2018-04-03 13:30:00|98.62|98.62|97.03|97.8|227400|97.8
1522848600|2018-04-04 13:30:00|94.7|96.26|93.01|95.74|173400|95.74
1522935000|2018-04-05 13:30:00|97.59|97.59|95.84|96.13|82600|96.13
1523021400|2018-04-06 13:30:00|96.29|97.08|94|94.88|125700|94.88
1523280600|2018-04-09 13:30:00|95.79|96.97|95.45|95.74|56300|95.74
1523367000|2018-04-10 13:30:00|97.45|98.45|97.25|98.3|69800|98.3
1523453400|2018-04-11 13:30:00|96.67|97.37|96.24|96.5|57300|96.5
1523539800|2018-04-12 13:30:00|97.61|98.72|97.54|97.94|49500|97.94
1523626200|2018-04-13 13:30:00|102.66|102.68|100.98|101.07|98700|101.07
1523885400|2018-04-16 13:30:00|96.79|98.29|95.05|95.6|263300|95.6
1523971800|2018-04-17 13:30:00|97.05|97.41|96.6|96.89|264300|96.89
1524058200|2018-04-18 13:30:00|97.04|97.56|96.56|97.31|89200|97.31
1524144600|2018-04-19 13:30:00|97.3|98.5|96.36|97.99|641200|97.99
1524231000|2018-04-20 13:30:00|96.6|97.22|96.53|96.71|107300|96.71
1524490200|2018-04-23 13:30:00|96.12|96.28|95.28|96.06|57800|96.06
1524576600|2018-04-24 13:30:00|95.01|95.11|92.46|92.78|225100|92.78
1524663000|2018-04-25 13:30:00|91.7|92.88|90.61|91.73|244600|91.73
1524749400|2018-04-26 13:30:00|91.48|91.71|90.26|90.92|204100|90.92
1524835800|2018-04-27 13:30:00|92.04|92.04|90.14|90.6|101200|90.6
1525095000|2018-04-30 13:30:00|90.3|90.3|89.1|89.13|80300|89.13
1525181400|2018-05-01 13:30:00|89.35|89.35|87.36|88.4|121200|88.4
1525267800|2018-05-02 13:30:00|91.81|93.34|91.59|91.94|135600|91.94
1525354200|2018-05-03 13:30:00|92.77|92.77|90.08|90.24|91200|90.24
1525440600|2018-05-04 13:30:00|91.03|91.42|90.51|90.9|78000|90.9
1525699800|2018-05-07 13:30:00|92.35|93|92.1|92.89|66700|92.89
1525786200|2018-05-08 13:30:00|92.5|93.37|91.6|92.27|319900|92.27
1525872600|2018-05-09 13:30:00|91.42|91.93|90.49|90.87|357700|90.87
1525959000|2018-05-10 13:30:00|91.65|91.72|90.72|91.1|113200|91.1
1526045400|2018-05-11 13:30:00|91.21|93.07|91.13|92.89|198000|92.89
1526304600|2018-05-14 13:30:00|93.59|95.73|93.5|95.47|66700|95.47
1526391000|2018-05-15 13:30:00|94.11|95.06|93.68|94.72|36400|94.72
1526477400|2018-05-16 13:30:00|95.2|95.81|94.98|95.46|30500|95.46
1526563800|2018-05-17 13:30:00|97.63|97.63|96.24|96.68|58000|96.68
1526650200|2018-05-18 13:30:00|96.72|97.59|96.72|97.59|41600|97.59
1526909400|2018-05-21 13:30:00|102.19|102.42|99.41|99.92|144400|99.92
1526995800|2018-05-22 13:30:00|100.18|100.51|99.7|100.26|124800|100.26
1527082200|2018-05-23 13:30:00|98.55|99.98|98.53|99.17|68700|99.17
1527168600|2018-05-24 13:30:00|99.73|100.61|99.09|100.44|45100|100.44
1527255000|2018-05-25 13:30:00|100.34|101.44|100.24|101.29|50900|101.29
1527600600|2018-05-29 13:30:00|99.03|99.53|97.85|98.07|93800|98.07
1527687000|2018-05-30 13:30:00|99.13|100.52|98.88|100.14|37000|100.14
1527773400|2018-05-31 13:30:00|102.64|102.99|100.96|101.83|116400|101.83
1527859800|2018-06-01 13:30:00|101.43|102.67|101.1|102.2|64500|102.2
1528119000|2018-06-04 13:30:00|103.52|103.52|101.91|102.4|55500|102.4
1528205400|2018-06-05 13:30:00|103.6|104.17|102.77|104.17|48400|104.17
1528291800|2018-06-06 13:30:00|104.72|105.89|103.64|105.34|54600|105.34
1528378200|2018-06-07 13:30:00|104.11|104.34|102.29|102.67|45900|102.67
1528464600|2018-06-08 13:30:00|102.98|103.11|101.75|103.04|40900|103.04
1528723800|2018-06-11 13:30:00|101.96|102.73|101.73|101.84|40300|101.84
1528810200|2018-06-12 13:30:00|102.15|102.2|100.58|100.89|39700|100.89
1528896600|2018-06-13 13:30:00|101.89|102.07|100.86|101.88|44800|101.88
1528983000|2018-06-14 13:30:00|103|103.3|102.45|102.96|37900|102.96
1529069400|2018-06-15 13:30:00|101.39|101.5|99.48|99.48|79300|99.48
1529328600|2018-06-18 13:30:00|97.62|98.89|96.99|98.58|79100|98.58
1529415000|2018-06-19 13:30:00|96.38|97.99|96.1|97.79|76900|97.79
1529501400|2018-06-20 13:30:00|97.98|99.49|97.71|99.33|56500|99.33
1529587800|2018-06-21 13:30:00|99.27|99.28|98.2|98.28|40000|98.28
1529674200|2018-06-22 13:30:00|99.42|100.75|98.57|100.19|48800|100.19
1529933400|2018-06-25 13:30:00|99.43|99.53|97.07|97.39|32400|97.39
1530019800|2018-06-26 13:30:00|97.07|98.39|96.88|97.45|53100|97.45
1530106200|2018-06-27 13:30:00|98.21|98.56|96.21|96.27|46700|96.27
1530192600|2018-06-28 13:30:00|95.01|96.33|94.45|95.81|41000|95.81
1530279000|2018-06-29 13:30:00|89.64|93.11|89.42|92.18|580800|92.18
1530538200|2018-07-02 13:30:00|91.33|91.71|90.22|90.63|120900|90.63
1530624600|2018-07-03 13:30:00|92.71|93.35|91.66|92.05|87200|92.05
1530797400|2018-07-05 13:30:00|93.74|93.74|92.55|93.68|100500|93.68
1530883800|2018-07-06 13:30:00|95.73|96.97|95.64|95.84|116700|95.84
1531143000|2018-07-09 13:30:00|97.04|97.17|95.36|95.51|101200|95.51
1531229400|2018-07-10 13:30:00|98.14|98.92|97.53|98.72|93900|98.72
1531315800|2018-07-11 13:30:00|98.05|98.75|97.63|97.97|56200|97.97
1531402200|2018-07-12 13:30:00|99.32|100.28|99.16|100.2|33200|100.2
1531488600|2018-07-13 13:30:00|100.75|100.9|100.14|100.14|42700|100.14
1531747800|2018-07-16 13:30:00|102.06|102.12|101.35|101.7|37800|101.7
1531834200|2018-07-17 13:30:00|102.01|102.98|101.7|102.67|22600|102.67
1531920600|2018-07-18 13:30:00|102.88|103.04|102|102.11|40800|102.11
1532007000|2018-07-19 13:30:00|104.39|104.54|103.12|103.43|100300|103.43
1532093400|2018-07-20 13:30:00|106.28|107.73|106.28|107.23|113200|107.23
1532352600|2018-07-23 13:30:00|107.48|108|107.22|107.58|57400|107.58
1532439000|2018-07-24 13:30:00|108.69|109.11|107.31|108.21|78900|108.21
1532525400|2018-07-25 13:30:00|109.89|110.5|109.55|110.5|67800|110.5
1532611800|2018-07-26 13:30:00|111.74|111.93|111.1|111.6|52500|111.6
1532698200|2018-07-27 13:30:00|111.89|111.94|109.22|109.41|75600|109.41
1532957400|2018-07-30 13:30:00|113.25|113.25|110.68|111.85|204900|111.85
1533043800|2018-07-31 13:30:00|110.58|110.78|109.24|109.52|104600|109.52
1533130200|2018-08-01 13:30:00|110.23|111|109.84|110.85|68800|110.85
1533216600|2018-08-02 13:30:00|107.61|108.52|107.13|108.25|74300|108.25
1533303000|2018-08-03 13:30:00|102.71|105.5|102.04|104.2|125500|104.2
1533562200|2018-08-06 13:30:00|108.03|109.69|107.83|109.08|96300|109.08
1533648600|2018-08-07 13:30:00|112.68|112.91|111.44|112.01|75100|112.01
1533735000|2018-08-08 13:30:00|112.68|112.68|110.83|111.84|84300|111.84
1533821400|2018-08-09 13:30:00|113.72|113.75|112.83|113.05|79600|113.05
1533907800|2018-08-10 13:30:00|106.93|108.89|106.71|108.26|45900|108.26
1534167000|2018-08-13 13:30:00|108.61|109.13|107.32|107.42|54000|107.42
1534253400|2018-08-14 13:30:00|107.84|107.84|106.16|106.87|51000|106.87
1534339800|2018-08-15 13:30:00|103.62|104.37|102.35|103.55|100800|103.55
1534426200|2018-08-16 13:30:00|102.46|102.79|101.43|101.74|89700|101.74
1534512600|2018-08-17 13:30:00|100.82|101.97|100.69|101.34|51100|101.34
1534771800|2018-08-20 13:30:00|102.2|102.34|101.2|101.35|69000|101.35
1534858200|2018-08-21 13:30:00|101.65|101.97|101.34|101.79|57100|101.79
1534944600|2018-08-22 13:30:00|102.84|102.93|101.23|101.75|212900|101.75
1535031000|2018-08-23 13:30:00|102.75|103.22|102.02|102.44|67800|102.44
1535117400|2018-08-24 13:30:00|104.72|104.81|104.27|104.42|41200|104.42
1535376600|2018-08-27 13:30:00|104.9|105.89|104.9|105.32|49100|105.32
1535463000|2018-08-28 13:30:00|105.41|105.43|104.65|105.05|40300|105.05
1535549400|2018-08-29 13:30:00|104.27|104.93|103.9|104.58|30700|104.58
1535635800|2018-08-30 13:30:00|102.13|102.74|101.78|101.86|36400|101.86
1535722200|2018-08-31 13:30:00|101|101.77|101|101.36|39000|101.36
1536067800|2018-09-04 13:30:00|98.23|99.37|98.05|98.66|56200|98.66
1536154200|2018-09-05 13:30:00|98.03|98.09|96.98|97|82200|97
1536240600|2018-09-06 13:30:00|94.92|95.11|92.55|93.1|149700|93.1
1536327000|2018-09-07 13:30:00|95.36|96.65|94.79|95.35|87900|95.35
1536586200|2018-09-10 13:30:00|97.54|97.98|97.07|97.37|89200|97.37
1536672600|2018-09-11 13:30:00|102.81|103.53|102.1|102.74|278300|102.74
1536759000|2018-09-12 13:30:00|119.84|122.28|119.02|119.71|986100|119.71
1536845400|2018-09-13 13:30:00|117.29|120.26|115.6|120.22|1228900|120.22
1536931800|2018-09-14 13:30:00|117.69|119.11|117.22|117.5|161800|117.5
1537191000|2018-09-17 13:30:00|116.87|116.87|115.45|115.62|87100|115.62
1537277400|2018-09-18 13:30:00|116.15|117.98|116.15|116.48|86500|116.48
1537363800|2018-09-19 13:30:00|116.51|116.97|114.51|115.09|101100|115.09
1537450200|2018-09-20 13:30:00|114.27|115.7|113.82|115.26|84500|115.26
1537536600|2018-09-21 13:30:00|113.91|114.2|113.08|113.31|78300|113.31
1537795800|2018-09-24 13:30:00|113.19|113.41|112.18|112.27|85800|112.27
1537882200|2018-09-25 13:30:00|113.62|113.68|111.85|112|52700|112
1537968600|2018-09-26 13:30:00|111.56|113.3|111.36|112.39|51500|112.39
1538055000|2018-09-27 13:30:00|111.75|112.11|110.48|110.77|57700|110.77
1538141400|2018-09-28 13:30:00|112.2|113.41|111.6|112.43|162800|112.43
1538400600|2018-10-01 13:30:00|113.4|113.4|110.21|110.65|132900|110.65
1538487000|2018-10-02 13:30:00|110.11|110.25|108.27|108.83|152000|108.83
1538573400|2018-10-03 13:30:00|109.15|109.63|107.52|107.78|121600|107.78
1538659800|2018-10-04 13:30:00|106.92|106.98|104.75|105.79|119700|105.79
1538746200|2018-10-05 13:30:00|104.72|105.43|103.66|104.75|117500|104.75
1539005400|2018-10-08 13:30:00|100.57|101.8|100.17|100.76|168000|100.76
1539091800|2018-10-09 13:30:00|99.2|101.69|99.07|100.44|98800|100.44
1539178200|2018-10-10 13:30:00|98.83|98.97|96.58|96.95|97800|96.95
1539264600|2018-10-11 13:30:00|98.01|99.21|97.25|97.94|195700|97.94
1539351000|2018-10-12 13:30:00|99.7|99.94|97.92|99.59|73800|99.59
1539610200|2018-10-15 13:30:00|97.57|98.45|97|97.08|117900|97.08
1539696600|2018-10-16 13:30:00|100.46|103.2|100.06|103.07|150200|103.07
1539783000|2018-10-17 13:30:00|102.79|103.74|102.36|103.55|56700|103.55
1539869400|2018-10-18 13:30:00|105.13|105.61|103.84|105.1|204100|105.1
1539955800|2018-10-19 13:30:00|106.37|109.08|106.15|107.73|128800|107.73
1540215000|2018-10-22 13:30:00|109.37|109.6|107.57|107.9|129800|107.9
1540301400|2018-10-23 13:30:00|104.67|105.48|103.4|104.86|81400|104.86
1540387800|2018-10-24 13:30:00|104.37|104.37|100.24|100.36|295200|100.36
1540474200|2018-10-25 13:30:00|97.8|98.96|96.02|97.04|237900|97.04
1540560600|2018-10-26 13:30:00|96.5|98.56|95.67|97.26|166500|97.26
1540819800|2018-10-29 13:30:00|100.56|101.19|98.45|99.62|235000|99.62
1540906200|2018-10-30 13:30:00|99.27|100.4|98.42|99.55|133000|99.55
1540992600|2018-10-31 13:30:00|103.88|104.7|101.86|102.73|170000|102.73
1541079000|2018-11-01 13:30:00|104.96|107.21|104.17|106.56|230300|106.56
1541165400|2018-11-02 13:30:00|107.92|108.33|106.06|106.85|90300|106.85
1541428200|2018-11-05 14:30:00|107.05|107.48|106.28|106.73|66900|106.73
1541514600|2018-11-06 14:30:00|105.7|106.38|104.52|105.18|44200|105.18
1541601000|2018-11-07 14:30:00|108.42|109.24|108.24|109.06|87600|109.06
1541687400|2018-11-08 14:30:00|108.66|108.97|107.04|107.41|63700|107.41
1541773800|2018-11-09 14:30:00|107.69|107.83|104.65|105.99|81300|105.99
1542033000|2018-11-12 14:30:00|103.91|104.03|100.92|101.85|99900|101.85
1542119400|2018-11-13 14:30:00|101.96|104.2|101.63|102.79|129500|102.79
1542205800|2018-11-14 14:30:00|104.37|104.76|102.44|103.18|103100|103.18
1542292200|2018-11-15 14:30:00|101.74|103.48|100.43|103.39|107200|103.39
1542378600|2018-11-16 14:30:00|102.17|105.19|101.91|104.64|100600|104.64
1542637800|2018-11-19 14:30:00|103.71|103.97|100.76|101.35|74800|101.35
1542724200|2018-11-20 14:30:00|97.37|99.68|97.3|99|113900|99
1542810600|2018-11-21 14:30:00|98.52|99.99|98.51|99.11|71400|99.11
1542983400|2018-11-23 14:30:00|98.38|101.11|98.26|100.34|32200|100.34
1543242600|2018-11-26 14:30:00|100.23|101.27|99.49|100.69|79100|100.69
1543329000|2018-11-27 14:30:00|98.62|98.82|97.47|97.89|58000|97.89
1543415400|2018-11-28 14:30:00|99.53|100.88|99.24|100.75|81400|100.75
1543501800|2018-11-29 14:30:00|102.66|103.03|101.54|102.37|99600|102.37
1543588200|2018-11-30 14:30:00|101.13|101.35|100.34|100.72|55800|100.72
1543847400|2018-12-03 14:30:00|103.67|105.05|103.29|104.5|74400|104.5
1543933800|2018-12-04 14:30:00|105.16|105.46|100.51|100.86|80800|100.86
1544106600|2018-12-06 14:30:00|100.57|101.61|98.68|101.25|73600|101.25
1544193000|2018-12-07 14:30:00|103.01|103.68|100.12|100.15|82700|100.15
1544452200|2018-12-10 14:30:00|102.6|103.68|100.29|102.31|84100|102.31
1544538600|2018-12-11 14:30:00|103.43|103.63|101.46|102.66|85500|102.66
1544625000|2018-12-12 14:30:00|105.06|107.64|104.96|106.86|211200|106.86
1544711400|2018-12-13 14:30:00|110.87|111.19|106.7|107.5|152000|107.5
1544797800|2018-12-14 14:30:00|105.75|106.36|103.89|104.12|106700|104.12
1545057000|2018-12-17 14:30:00|102.78|104.57|101.23|101.78|103700|101.78
1545143400|2018-12-18 14:30:00|101.16|101.27|97.33|97.86|209700|97.86
1545229800|2018-12-19 14:30:00|100.85|101.17|96.7|97.38|171100|97.38
1545316200|2018-12-20 14:30:00|97.02|97.49|94.02|94.6|163300|94.6
1545402600|2018-12-21 14:30:00|92.14|92.37|90.16|91.59|371300|91.59
1545661800|2018-12-24 14:30:00|90.53|91.09|87.81|87.81|40700|87.81
1545834600|2018-12-26 14:30:00|88.33|92.6|87.81|92.08|95800|92.08
1545921000|2018-12-27 14:30:00|86.35|88.21|85|88.21|210700|88.21
1546007400|2018-12-28 14:30:00|88.2|89.15|87.13|88.45|72700|88.45
1546266600|2018-12-31 14:30:00|90|92.65|90|91.74|60300|91.74
1546439400|2019-01-02 14:30:00|89.69|91.22|89.63|90.51|62700|90.51
1546525800|2019-01-03 14:30:00|91.25|91.44|89.45|89.61|79300|89.61
1546612200|2019-01-04 14:30:00|94.78|97.51|94.29|97.44|129700|97.44
1546871400|2019-01-07 14:30:00|101.62|102.31|100.17|100.61|80700|100.61
1546957800|2019-01-08 14:30:00|104.28|104.65|102.69|103.43|82900|103.43
1547044200|2019-01-09 14:30:00|106.35|106.49|104.37|105.6|126900|105.6
1547130600|2019-01-10 14:30:00|104.87|106.89|104.86|106.62|54100|106.62
1547217000|2019-01-11 14:30:00|105.27|105.5|103.99|104.45|70600|104.45
1547476200|2019-01-14 14:30:00|101.64|102.06|99.56|99.77|90900|99.77
1547562600|2019-01-15 14:30:00|101.73|103.29|101.49|102.99|37600|102.99
1547649000|2019-01-16 14:30:00|104.78|105.09|103.99|104.35|60800|104.35
1547735400|2019-01-17 14:30:00|104.83|106.26|104.83|106.26|59500|106.26
1547821800|2019-01-18 14:30:00|105.04|105.22|104.29|104.75|57000|104.75
1548167400|2019-01-22 14:30:00|103.88|104.82|103.34|103.68|58900|103.68
1548253800|2019-01-23 14:30:00|104.09|104.14|101.71|102.02|145100|102.02
1548340200|2019-01-24 14:30:00|102|102.28|100.72|100.96|57800|100.96
1548426600|2019-01-25 14:30:00|102.17|102.98|101.26|102.59|77200|102.59
1548685800|2019-01-28 14:30:00|103.91|103.91|102.78|103.65|96800|103.65
1548772200|2019-01-29 14:30:00|104.81|105.17|103.48|104.23|76600|104.23
1548858600|2019-01-30 14:30:00|102.44|102.68|99.87|101.19|155300|101.19
1548945000|2019-01-31 14:30:00|101.4|103.12|101.07|102.64|64100|102.64
1549031400|2019-02-01 14:30:00|102.61|103.12|101.15|101.24|107300|101.24
1549290600|2019-02-04 14:30:00|100.56|100.86|99.83|100.44|162200|100.44
1549377000|2019-02-05 14:30:00|99.15|102.04|99.14|100.97|99500|100.97
1549463400|2019-02-06 14:30:00|100.43|100.63|99.28|99.67|52500|99.67
1549549800|2019-02-07 14:30:00|100.45|101.45|100.06|101.3|44000|101.3
1549636200|2019-02-08 14:30:00|100.89|101.84|100.72|101.53|56600|101.53
1549895400|2019-02-11 14:30:00|100.87|101.39|100.11|100.59|26500|100.59
1549981800|2019-02-12 14:30:00|101.94|102.74|101.63|102.35|58200|102.35
1550068200|2019-02-13 14:30:00|102.74|102.99|101.29|102.26|64700|102.26
1550154600|2019-02-14 14:30:00|102.42|103.26|102.35|103.05|41000|103.05
1550241000|2019-02-15 14:30:00|102.19|103.19|101.6|103.12|58700|103.12
1550586600|2019-02-19 14:30:00|102.71|103.27|99.71|101.7|217000|101.7
1550673000|2019-02-20 14:30:00|101.79|102.62|100.44|101.04|46600|101.04
1550759400|2019-02-21 14:30:00|100.92|101.04|97.66|97.85|88300|97.85
1550845800|2019-02-22 14:30:00|99.55|99.57|96.21|98.18|174100|98.18
1551105000|2019-02-25 14:30:00|99.72|100.26|98.48|98.74|72600|98.74
1551191400|2019-02-26 14:30:00|96.73|98.71|96.32|98.18|198800|98.18
1551277800|2019-02-27 14:30:00|97.23|98.31|97.2|97.74|107600|97.74
1551364200|2019-02-28 14:30:00|98.03|98.28|97.56|97.62|60300|97.62
1551450600|2019-03-01 14:30:00|100.39|102.3|100.21|102.3|61100|102.3
1551709800|2019-03-04 14:30:00|103.84|103.9|101.85|102.72|71400|102.72
1551796200|2019-03-05 14:30:00|102.2|102.45|101.23|101.62|59200|101.62
1551882600|2019-03-06 14:30:00|102.41|102.5|99.21|99.33|83700|99.33
1551969000|2019-03-07 14:30:00|98.48|98.69|96.99|97.27|61600|97.27
1552055400|2019-03-08 14:30:00|97.76|98.12|96.34|96.96|74600|96.96
1552311000|2019-03-11 13:30:00|97.51|99.48|97.02|99.27|77500|99.27
1552397400|2019-03-12 13:30:00|98.02|99.39|97.88|99.13|66100|99.13
1552483800|2019-03-13 13:30:00|97.89|99.14|97.85|98.79|41000|98.79
1552570200|2019-03-14 13:30:00|99.96|100.46|99.19|99.53|52600|99.53
1552656600|2019-03-15 13:30:00|99.4|99.66|98.15|98.78|92800|98.78
1552915800|2019-03-18 13:30:00|99.81|101.35|99.76|101.13|61300|101.13
1553002200|2019-03-19 13:30:00|101.99|101.99|100.34|101.06|26400|101.06
1553088600|2019-03-20 13:30:00|101.82|104.12|101.53|103.24|50200|103.24
1553175000|2019-03-21 13:30:00|102.15|103.01|101.38|102.56|84100|102.56
1553261400|2019-03-22 13:30:00|101.58|102.06|99.41|99.47|39400|99.47
1553520600|2019-03-25 13:30:00|96.56|97.38|94.93|95.15|126900|95.15
1553607000|2019-03-26 13:30:00|96.42|98.46|96.24|97.31|90700|97.31
1553693400|2019-03-27 13:30:00|96.57|96.7|94.75|95.62|72300|95.62
1553779800|2019-03-28 13:30:00|96.72|96.72|95.36|96.13|59300|96.13
1553866200|2019-03-29 13:30:00|110.61|120.65|109.86|117.78|1534000|117.78
1554125400|2019-04-01 13:30:00|119.19|119.19|116.51|116.68|269000|116.68
1554211800|2019-04-02 13:30:00|118.61|120.42|117.65|119.46|200000|119.46
1554298200|2019-04-03 13:30:00|122.19|122.62|121.51|122.5|177500|122.5
1554384600|2019-04-04 13:30:00|122.33|123.61|122.04|123.01|94900|123.01
1554471000|2019-04-05 13:30:00|124.24|125.48|123.64|124.69|157900|124.69
1554730200|2019-04-08 13:30:00|124.93|125.17|123.65|124.13|80300|124.13
1554816600|2019-04-09 13:30:00|122.26|125.07|121.35|123.45|106800|123.45
1554903000|2019-04-10 13:30:00|123.57|124.06|121.79|121.87|125700|121.87
1554989400|2019-04-11 13:30:00|123.31|123.57|121.16|121.93|107800|121.93
1555075800|2019-04-12 13:30:00|124.31|124.31|121.68|122.1|198300|122.1
1555335000|2019-04-15 13:30:00|121.81|121.99|119.29|119.62|117600|119.62
1555421400|2019-04-16 13:30:00|120.48|120.56|116.13|116.7|152400|116.7
1555507800|2019-04-17 13:30:00|117.26|117.26|112.98|113.98|157100|113.98
1555594200|2019-04-18 13:30:00|114.07|115.96|113.18|115.43|165400|115.43
1555939800|2019-04-22 13:30:00|115.5|116.01|113.65|114.31|76500|114.31
1556026200|2019-04-23 13:30:00|114.8|115.7|114.28|115|137000|115
1556112600|2019-04-24 13:30:00|114.15|114.45|111.98|112.23|160700|112.23
1556199000|2019-04-25 13:30:00|111.89|113.46|111.27|112.86|125500|112.86
1556285400|2019-04-26 13:30:00|111.37|112.69|110.96|112.09|113200|112.09
1556544600|2019-04-29 13:30:00|112.58|114.58|112.02|113.85|110700|113.85
1556631000|2019-04-30 13:30:00|115.09|115.25|113.92|115|112400|115
1556717400|2019-05-01 13:30:00|114.61|114.87|113.2|113.39|72800|113.39
1556803800|2019-05-02 13:30:00|113.22|113.85|112.5|113.47|54500|113.47
1556890200|2019-05-03 13:30:00|114.4|114.95|113.91|114.95|76700|114.95
1557149400|2019-05-06 13:30:00|111.94|115.17|111.74|114.8|68200|114.8
1557235800|2019-05-07 13:30:00|113.81|114.12|112.7|113.71|94000|113.71
1557322200|2019-05-08 13:30:00|115.29|116.85|114.87|115.98|91200|115.98
1557408600|2019-05-09 13:30:00|113.5|115.96|113.31|115.45|96400|115.45
1557495000|2019-05-10 13:30:00|114.82|117.31|114.1|116.78|163100|116.78
1557754200|2019-05-13 13:30:00|111.65|112.33|110.92|111.45|175300|111.45
1557840600|2019-05-14 13:30:00|112.73|114.32|112.5|113.44|68400|113.44
1557927000|2019-05-15 13:30:00|111.67|114.64|111.58|114.3|69200|114.3
1558013400|2019-05-16 13:30:00|113.56|115.5|113.56|114.3|75200|114.3
1558099800|2019-05-17 13:30:00|113|113.71|112.63|112.85|64900|112.85
1558359000|2019-05-20 13:30:00|112.96|114.32|112.4|112.64|72100|112.64
1558445400|2019-05-21 13:30:00|116.54|117.2|116.15|117.03|91900|117.03
1558531800|2019-05-22 13:30:00|118.68|119.83|118.19|119.21|74100|119.21
1558618200|2019-05-23 13:30:00|117.3|118.26|116.84|118.06|76500|118.06
1558704600|2019-05-24 13:30:00|119.15|119.85|118.83|119.34|27800|119.34
1559050200|2019-05-28 13:30:00|117.61|118.11|116.68|116.92|44900|116.92
1559136600|2019-05-29 13:30:00|115.08|115.41|114.32|114.9|78400|114.9
1559223000|2019-05-30 13:30:00|114.63|115.56|113.94|114.56|41200|114.56
1559309400|2019-05-31 13:30:00|113.75|114.25|113.3|113.64|41600|113.64
1559568600|2019-06-03 13:30:00|113.81|115.75|113.7|115.17|58900|115.17
1559655000|2019-06-04 13:30:00|115.02|116.5|114.44|116.2|72300|116.2
1559741400|2019-06-05 13:30:00|117.28|117.41|116.11|116.36|57700|116.36
1559827800|2019-06-06 13:30:00|117.56|117.66|115.8|116.1|91900|116.1
1559914200|2019-06-07 13:30:00|117.58|121.26|116.74|120.42|119500|120.42
1560173400|2019-06-10 13:30:00|120.98|121.91|119.99|121.48|92300|121.48
1560259800|2019-06-11 13:30:00|124.63|124.88|121.36|122.75|117900|122.75
1560346200|2019-06-12 13:30:00|123.37|124.46|122.35|123.36|181800|123.36
1560432600|2019-06-13 13:30:00|123.15|125.15|122.39|124.75|103500|124.75
1560519000|2019-06-14 13:30:00|122.61|123.15|120.85|121.18|72700|121.18
1560778200|2019-06-17 13:30:00|120.23|121.83|120.21|121|75500|121
1560864600|2019-06-18 13:30:00|123.9|126.25|123.64|125.87|74900|125.87
1560951000|2019-06-19 13:30:00|124.83|126.19|124.83|126.1|80000|126.1
1561037400|2019-06-20 13:30:00|128.31|129.39|127.53|127.97|52200|127.97
1561123800|2019-06-21 13:30:00|127.16|128.08|126.5|127.41|195200|127.41
1561383000|2019-06-24 13:30:00|128.64|128.95|127.15|127.4|51200|127.4
1561469400|2019-06-25 13:30:00|128.09|128.24|126.13|126.28|50600|126.28
1561555800|2019-06-26 13:30:00|126.59|127|125.35|125.81|43900|125.81
1561642200|2019-06-27 13:30:00|126.63|127.79|126.63|127.56|86900|127.56
1561728600|2019-06-28 13:30:00|128.69|129.4|128.31|128.93|54800|128.93
1561987800|2019-07-01 13:30:00|130.49|131|129.71|130.44|88800|130.44
1562074200|2019-07-02 13:30:00|134.73|136.74|134.34|135.77|220900|135.77
1562160600|2019-07-03 13:30:00|137.04|137.09|136.21|136.83|80500|136.83
1562333400|2019-07-05 13:30:00|135.72|136.43|134.91|134.99|70800|134.99
1562592600|2019-07-08 13:30:00|135.48|136.21|134.63|135.65|125900|135.65
1562679000|2019-07-09 13:30:00|135.53|137.37|135.52|136.93|86600|136.93
1562765400|2019-07-10 13:30:00|137.44|139.33|137.02|138.37|76700|138.37
1562851800|2019-07-11 13:30:00|143.7|143.86|140.42|141.89|206700|141.89
1562938200|2019-07-12 13:30:00|143.25|146.13|142.28|145.75|262100|145.75
1563197400|2019-07-15 13:30:00|172.33|174.63|168.61|170.76|1991300|170.76
1563283800|2019-07-16 13:30:00|172.5|173.42|170.48|171.8|591300|171.8
1563370200|2019-07-17 13:30:00|173.32|173.57|166.85|169.88|347200|169.88
1563456600|2019-07-18 13:30:00|172.32|174.44|171.61|174.01|333200|174.01
1563543000|2019-07-19 13:30:00|185.13|186.74|180.74|183.4|723600|183.4
1563802200|2019-07-22 13:30:00|190.91|191.63|187.37|187.64|449300|187.64
1563888600|2019-07-23 13:30:00|182.79|183|179.1|181.27|278500|181.27
1563975000|2019-07-24 13:30:00|180.31|180.31|175.14|178.47|238700|178.47
1564061400|2019-07-25 13:30:00|178.52|179.55|177.72|179.03|142800|179.03
1564147800|2019-07-26 13:30:00|179.74|180.34|177.22|180.25|185100|180.25
1564407000|2019-07-29 13:30:00|178.39|180.21|176.9|179.99|188500|179.99
1564493400|2019-07-30 13:30:00|175.68|177.65|174.84|176.84|154100|176.84
1564579800|2019-07-31 13:30:00|176.91|177.51|171.74|173.4|99200|173.4
1564666200|2019-08-01 13:30:00|172.71|176.72|172|174.23|192500|174.23
1564752600|2019-08-02 13:30:00|174.7|174.7|170.5|172.49|108100|172.49
1565011800|2019-08-05 13:30:00|173.48|174.04|169.43|170.54|132800|170.54
1565098200|2019-08-06 13:30:00|172.91|174.19|172.05|173.99|84600|173.99
1565184600|2019-08-07 13:30:00|175.34|176.68|173.48|176.51|136400|176.51
1565271000|2019-08-08 13:30:00|176.65|177.76|175.56|176.99|103300|176.99
1565357400|2019-08-09 13:30:00|176.41|178|175.71|177|59400|177
1565616600|2019-08-12 13:30:00|176.74|177.01|174.1|174.89|64100|174.89
1565703000|2019-08-13 13:30:00|172.83|175.21|172.65|173.87|78400|173.87
1565789400|2019-08-14 13:30:00|169.72|170.47|168.54|169.59|134700|169.59
1565875800|2019-08-15 13:30:00|169.01|170.3|168.55|169.57|85800|169.57
1565962200|2019-08-16 13:30:00|170.76|172.55|170.76|172.18|212300|172.18
1566221400|2019-08-19 13:30:00|169.72|169.87|166.09|167.5|163800|167.5
1566307800|2019-08-20 13:30:00|167.66|168.25|166.59|166.84|112600|166.84
1566394200|2019-08-21 13:30:00|170.06|170.64|169.08|169.54|89700|169.54
1566480600|2019-08-22 13:30:00|167.95|168.12|164.94|166.07|53100|166.07
1566567000|2019-08-23 13:30:00|164.97|166.59|162.86|162.97|95800|162.97
1566826200|2019-08-26 13:30:00|165.78|165.92|164.75|165.18|66100|165.18
1566912600|2019-08-27 13:30:00|168.19|170.02|167.04|169.94|197400|169.94
1566999000|2019-08-28 13:30:00|168.89|170.05|168.09|168.6|65000|168.6
1567085400|2019-08-29 13:30:00|170.24|170.39|167.9|168.7|69700|168.7
1567171800|2019-08-30 13:30:00|168.95|169.55|167.53|168.17|77900|168.17
1567517400|2019-09-03 13:30:00|167.48|168.73|166.37|166.96|73300|166.96
1567603800|2019-09-04 13:30:00|167.31|167.67|165.94|166.53|229500|166.53
1567690200|2019-09-05 13:30:00|165.82|166.19|163.15|163.45|149900|163.45
1567776600|2019-09-06 13:30:00|163.95|164.37|161.82|162.04|118400|162.04
1568035800|2019-09-09 13:30:00|161.74|161.8|157.28|157.47|120900|157.47
1568122200|2019-09-10 13:30:00|159|162.28|158.24|161.26|151500|161.26
1568208600|2019-09-11 13:30:00|160.29|162.39|160.28|162.39|97700|162.39
1568295000|2019-09-12 13:30:00|161.91|162.25|160.02|160.07|139500|160.07
1568381400|2019-09-13 13:30:00|160.35|162.41|160.07|161.16|98600|161.16
1568640600|2019-09-16 13:30:00|160.61|161.14|158.02|158.4|117600|158.4
1568727000|2019-09-17 13:30:00|158.32|159.97|158|159.45|68300|159.45
1568813400|2019-09-18 13:30:00|159.68|160.11|157.29|158.11|52800|158.11
1568899800|2019-09-19 13:30:00|159.35|160.81|158.6|158.93|72300|158.93
1568986200|2019-09-20 13:30:00|159.58|161.92|159.58|161.08|121700|161.08
1569245400|2019-09-23 13:30:00|160.2|160.62|157.42|158.02|103500|158.02
1569331800|2019-09-24 13:30:00|157.15|158.3|155.21|155.61|151400|155.61
1569418200|2019-09-25 13:30:00|155.55|156.26|154.39|155.87|67700|155.87
1569504600|2019-09-26 13:30:00|157.6|158.27|155.23|155.47|84300|155.47
1569591000|2019-09-27 13:30:00|155.07|155.55|153.11|153.86|87400|153.86
1569850200|2019-09-30 13:30:00|152.78|153.56|151.94|152.66|70600|152.66
1569936600|2019-10-01 13:30:00|149.61|149.9|145.19|146.93|182500|146.93
1570023000|2019-10-02 13:30:00|144.55|146.54|144.05|146.12|161700|146.12
1570109400|2019-10-03 13:30:00|148.7|150.76|148.42|150.59|113500|150.59
1570195800|2019-10-04 13:30:00|151.92|152.23|150.35|151.7|132400|151.7
1570455000|2019-10-07 13:30:00|151.34|152.25|149.66|150.13|72900|150.13
1570541400|2019-10-08 13:30:00|152.36|152.61|151.01|151.45|82400|151.45
1570627800|2019-10-09 13:30:00|155.83|156|154.43|155.23|100100|155.23
1570714200|2019-10-10 13:30:00|155.47|158.19|155.45|157.49|76400|157.49
1570800600|2019-10-11 13:30:00|158.27|158.34|155.05|155.46|123500|155.46
1571059800|2019-10-14 13:30:00|153.55|157.17|153.51|156.11|61900|156.11
1571146200|2019-10-15 13:30:00|160|162.63|159.72|162.19|133100|162.19
1571232600|2019-10-16 13:30:00|163.05|163.11|161.63|161.68|76100|161.68
1571319000|2019-10-17 13:30:00|165.48|165.85|162.08|163.01|197700|163.01
1571405400|2019-10-18 13:30:00|160.57|160.94|155.67|157.02|240600|157.02
1571664600|2019-10-21 13:30:00|156.34|158.12|155.56|157.52|97700|157.52
1571751000|2019-10-22 13:30:00|157.23|158.69|154.85|155.04|60700|155.04
1571837400|2019-10-23 13:30:00|155.51|156.34|154.95|155.56|56300|155.56
1571923800|2019-10-24 13:30:00|160.85|165.06|160.33|164.27|170200|164.27
1572010200|2019-10-25 13:30:00|159.98|167.62|159.98|166.49|269400|166.49
1572269400|2019-10-28 13:30:00|172.59|176.63|171.99|175.55|265000|175.55
1572355800|2019-10-29 13:30:00|175.33|177.53|174.12|175.76|167100|175.76
1572442200|2019-10-30 13:30:00|180.93|185.63|180.18|185.18|302600|185.18
1572528600|2019-10-31 13:30:00|181.92|184.51|181.64|183.97|104200|183.97
1572615000|2019-11-01 13:30:00|186.81|188.66|186.4|187.87|112000|187.87
1572877800|2019-11-04 14:30:00|185.78|185.98|182.48|182.93|128300|182.93
1572964200|2019-11-05 14:30:00|181.85|183.7|181.02|182.75|154500|182.75
1573050600|2019-11-06 14:30:00|188.16|189.76|187.4|187.78|107800|187.78
1573137000|2019-11-07 14:30:00|185.45|187.26|183.76|183.8|201800|183.8
1573223400|2019-11-08 14:30:00|187.92|188.99|186.57|188.77|149500|188.77
1573482600|2019-11-11 14:30:00|190.92|191.14|188.94|189.63|69300|189.63
1573569000|2019-11-12 14:30:00|189.65|191.69|189.47|190.51|79000|190.51
1573655400|2019-11-13 14:30:00|190.39|192.89|190.13|191.35|141500|191.35
1573741800|2019-11-14 14:30:00|187.76|187.76|182.33|183.8|209400|183.8
1573828200|2019-11-15 14:30:00|182.74|184.95|182.07|183.75|283800|183.75
1574087400|2019-11-18 14:30:00|186.51|188.48|186.12|188.48|140400|188.48
1574173800|2019-11-19 14:30:00|183.6|185.2|183.02|184.35|109600|184.35
1574260200|2019-11-20 14:30:00|184.91|187.23|183.39|185.07|126900|185.07
1574346600|2019-11-21 14:30:00|186.59|187.67|185.57|187.26|79200|187.26
1574433000|2019-11-22 14:30:00|188.9|189.02|186.56|187.26|75400|187.26
1574692200|2019-11-25 14:30:00|190.44|191.43|190.12|190.49|120600|190.49
1574778600|2019-11-26 14:30:00|187.87|191.21|187.02|190.8|161000|190.8
1574865000|2019-11-27 14:30:00|190.55|193.32|190.26|192.11|74900|192.11
1575037800|2019-11-29 14:30:00|196.5|198.02|195.81|195.81|72800|195.81
1575297000|2019-12-02 14:30:00|198.54|198.54|194.44|195.39|109700|195.39
1575383400|2019-12-03 14:30:00|198.32|202.54|197.44|201.63|185500|201.63
1575469800|2019-12-04 14:30:00|204.3|206|202.88|205.71|221500|205.71
1575556200|2019-12-05 14:30:00|209.24|210|207.16|209.57|143200|209.57
1575642600|2019-12-06 14:30:00|213.24|213.74|211.62|213.5|132000|213.5
1575901800|2019-12-09 14:30:00|216.15|217.1|215.06|215.82|149700|215.82
1575988200|2019-12-10 14:30:00|213.23|217.29|212.79|215.4|162700|215.4
1576074600|2019-12-11 14:30:00|216.82|216.82|214.3|215|217600|215
1576161000|2019-12-12 14:30:00|213.88|215.7|213.2|215.54|173100|215.54
1576247400|2019-12-13 14:30:00|210.5|212.14|207.36|209.21|203500|209.21
1576506600|2019-12-16 14:30:00|211.49|212.97|210.74|211.42|129200|211.42
1576593000|2019-12-17 14:30:00|212.94|212.94|211.34|212.38|134900|212.38
1576679400|2019-12-18 14:30:00|206.33|206.58|204.01|205.93|149000|205.93
1576765800|2019-12-19 14:30:00|207.35|207.93|204.39|205.65|141100|205.65
1576852200|2019-12-20 14:30:00|207.54|208.25|205.76|205.81|161300|205.81
1577111400|2019-12-23 14:30:00|207.49|210.31|207.12|209.86|85200|209.86
1577197800|2019-12-24 14:30:00|210.49|210.66|208.95|210.18|31000|210.18
1577370600|2019-12-26 14:30:00|209.56|210.48|209|209.18|40400|209.18
1577457000|2019-12-27 14:30:00|210.17|210.43|209.16|209.36|61500|209.36
1577716200|2019-12-30 14:30:00|209.2|209.54|208.18|208.6|71300|208.6
1577802600|2019-12-31 14:30:00|207.83|208.88|206.01|206.83|113500|206.83
1577975400|2020-01-02 14:30:00|211.02|212.31|209.47|212.09|135400|212.09
1578061800|2020-01-03 14:30:00|207.55|211.15|207.55|209.08|67600|209.08
1578321000|2020-01-06 14:30:00|205.28|206.26|204.7|206.26|71600|206.26
1578407400|2020-01-07 14:30:00|207.1|207.8|205.8|206.8|82900|206.8
1578493800|2020-01-08 14:30:00|206.37|207.57|206.07|206.72|72200|206.72
1578580200|2020-01-09 14:30:00|210.09|212.24|209.82|210.65|72000|210.65
1578666600|2020-01-10 14:30:00|212.56|215.2|212.22|212.56|108500|212.56
1578925800|2020-01-13 14:30:00|212.02|212.56|208.2|208.22|201000|208.22
1579012200|2020-01-14 14:30:00|209.97|212.62|209.21|211.73|117900|211.73
1579098600|2020-01-15 14:30:00|215.49|218.89|215.08|217.88|116600|217.88
1579185000|2020-01-16 14:30:00|222.85|227.33|222.72|226.15|327500|226.15
1579271400|2020-01-17 14:30:00|228.14|229.86|227.25|227.69|143000|227.69
1579617000|2020-01-21 14:30:00|237.74|242.38|237.18|238.68|296100|238.68
1579703400|2020-01-22 14:30:00|236.96|238.22|235.3|235.5|161600|235.5
1579789800|2020-01-23 14:30:00|236.24|236.24|232.02|232.1|142300|232.1
1579876200|2020-01-24 14:30:00|237.8|238.43|231.14|231.36|184600|231.36
1580135400|2020-01-27 14:30:00|227.57|229.06|226.52|227.27|106900|227.27
1580221800|2020-01-28 14:30:00|229.61|231.94|228.83|230.28|121200|230.28
1580308200|2020-01-29 14:30:00|229.19|231.01|227.4|228.64|88800|228.64
1580394600|2020-01-30 14:30:00|227.44|227.92|225.7|226.97|106600|226.97
1580481000|2020-01-31 14:30:00|226.21|226.33|222.78|222.88|138100|222.88
1580740200|2020-02-03 14:30:00|231.72|232.33|229.69|230.79|187200|230.79
1580826600|2020-02-04 14:30:00|246.8|251.6|245.15|250.74|473000|250.74
1580913000|2020-02-05 14:30:00|245.6|247.06|240.53|245.22|335800|245.22
1580999400|2020-02-06 14:30:00|245.26|249.41|244.85|248.56|139300|248.56
1581085800|2020-02-07 14:30:00|246.98|247.92|245.31|246.83|69800|246.83
1581345000|2020-02-10 14:30:00|249.27|254.43|249.12|254.11|103400|254.11
1581431400|2020-02-11 14:30:00|260.09|260.42|255.06|256.88|157400|256.88
1581517800|2020-02-12 14:30:00|256.15|258.18|252.61|257.98|115200|257.98
1581604200|2020-02-13 14:30:00|255.25|258.98|254.69|257.16|73800|257.16
1581690600|2020-02-14 14:30:00|259.17|260.39|257.51|258.99|95500|258.99
1582036200|2020-02-18 14:30:00|261.79|264.03|260.86|264.03|140200|264.03
1582122600|2020-02-19 14:30:00|269.69|270.15|265.16|266.68|134000|266.68
1582209000|2020-02-20 14:30:00|266.8|267.5|257.23|260.04|264400|260.04
1582295400|2020-02-21 14:30:00|267.95|274.03|266.55|274.03|346000|274.03
1582554600|2020-02-24 14:30:00|249.66|252.31|244.51|245.54|407800|245.54
1582641000|2020-02-25 14:30:00|247.13|247.43|237.77|238.08|261500|238.08
1582727400|2020-02-26 14:30:00|234.97|239.2|230.59|233.91|297000|233.91
1582813800|2020-02-27 14:30:00|210.66|222.08|209|216.42|376900|216.42
1582900200|2020-02-28 14:30:00|203.7|211.36|203.34|211.36|248600|211.36
1583159400|2020-03-02 14:30:00|213.79|218.01|210.56|218.01|340900|218.01
1583245800|2020-03-03 14:30:00|223.3|226.4|213.73|215.22|347500|215.22
1583332200|2020-03-04 14:30:00|218.83|223.34|215.65|223.18|196900|223.18
1583418600|2020-03-05 14:30:00|214.65|218.08|212.56|213.44|153200|213.44
1583505000|2020-03-06 14:30:00|204.87|208.98|204|207.5|199600|207.5
1583760600|2020-03-09 13:30:00|192.72|200.02|190.32|192.67|427700|192.67
1583847000|2020-03-10 13:30:00|201.15|203.12|190|200.5|366700|200.5
1583933400|2020-03-11 13:30:00|188.6|192.32|184.41|186.06|364300|186.06
1584019800|2020-03-12 13:30:00|162.81|169.14|155|166.75|370300|166.75
1584106200|2020-03-13 13:30:00|174.45|176.2|158.17|176.2|287300|176.2
1584365400|2020-03-16 13:30:00|112|166.97|112|161.01|437700|161.01
1584451800|2020-03-17 13:30:00|150.04|160.85|149.38|157.69|566500|157.69
1584538200|2020-03-18 13:30:00|145.16|154.22|142.59|149.24|333600|149.24
1584624600|2020-03-19 13:30:00|144.04|148.58|142.28|143|375600|143
1584711000|2020-03-20 13:30:00|153.15|156.91|147.55|147.55|239200|147.55
1584970200|2020-03-23 13:30:00|146.96|147.93|142.45|146.05|508800|146.05
1585056600|2020-03-24 13:30:00|154.42|157.52|152.36|157.52|238700|157.52
1585143000|2020-03-25 13:30:00|168.18|178.12|164.68|175.82|257800|175.82
1585229400|2020-03-26 13:30:00|174.99|189.23|174.99|187.49|223000|187.49
1585315800|2020-03-27 13:30:00|179.13|184.85|177.5|182.14|356100|182.14
1585575000|2020-03-30 13:30:00|190.08|194.24|188.16|190.38|289000|190.38
1585661400|2020-03-31 13:30:00|199.11|201.04|193.63|195.92|116500|195.92
1585747800|2020-04-01 13:30:00|186.13|190.19|184|185.52|102200|185.52
1585834200|2020-04-02 13:30:00|184.51|191.42|183.89|190.01|89600|190.01
1585920600|2020-04-03 13:30:00|188.6|191.13|187.53|190.27|91200|190.27
1586179800|2020-04-06 13:30:00|198.64|203.02|198.32|202.89|100800|202.89
1586266200|2020-04-07 13:30:00|200.52|200.6|194.27|194.27|119600|194.27
1586352600|2020-04-08 13:30:00|198.93|203.09|197.17|202.7|81600|202.7
1586439000|2020-04-09 13:30:00|203.92|207.27|202.49|206.52|139400|206.52
1586784600|2020-04-13 13:30:00|207|209.4|202.81|207.61|59700|207.61
1586871000|2020-04-14 13:30:00|210.95|214.6|210.25|213.82|96300|213.82
1586957400|2020-04-15 13:30:00|202.16|204.13|200.5|202.11|97200|202.11
1587043800|2020-04-16 13:30:00|205.44|207.48|201.6|206.41|79100|206.41
1587130200|2020-04-17 13:30:00|211.13|213.92|209.62|213.91|137800|213.91
1587389400|2020-04-20 13:30:00|212.35|219.36|212.17|215.84|41400|215.84
1587475800|2020-04-21 13:30:00|210.94|213.27|208.02|209.87|49400|209.87
1587562200|2020-04-22 13:30:00|211.13|211.56|208.5|209.48|49400|209.48
1587648600|2020-04-23 13:30:00|210.71|215.31|207.34|209.32|42900|209.32
1587735000|2020-04-24 13:30:00|209.99|213.49|208.86|212.83|50000|212.83
1587994200|2020-04-27 13:30:00|214.93|215.79|210.75|210.97|60800|210.97
1588080600|2020-04-28 13:30:00|212.03|212.19|206.2|206.65|49300|206.65
1588167000|2020-04-29 13:30:00|213.43|215|212.13|212.65|54400|212.65
1588253400|2020-04-30 13:30:00|217.75|221.59|216.48|220.45|51300|220.45
1588339800|2020-05-01 13:30:00|215.87|217.27|211.52|214.22|53300|214.22
1588599000|2020-05-04 13:30:00|210.5|214.48|209.66|214.48|48100|214.48
1588685400|2020-05-05 13:30:00|220.76|222.5|219.55|220.87|102400|220.87
1588771800|2020-05-06 13:30:00|219.87|222.56|219.57|220.57|34100|220.57
1588858200|2020-05-07 13:30:00|228.5|228.5|223.8|226.27|57500|226.27
1588944600|2020-05-08 13:30:00|220.64|221.47|215.45|217.12|126700|217.12
1589203800|2020-05-11 13:30:00|220.64|232.78|220.62|231.25|173500|231.25
1589290200|2020-05-12 13:30:00|233.14|233.14|225.03|225.62|65600|225.62
1589376600|2020-05-13 13:30:00|225.5|227.53|219.53|221.6|75300|221.6
1589463000|2020-05-14 13:30:00|210.22|212.57|208.66|211.81|117100|211.81
1589549400|2020-05-15 13:30:00|214.01|220.31|213.93|220.31|66400|220.31
1589808600|2020-05-18 13:30:00|221.93|222.61|217.81|222.61|83300|222.61
1589895000|2020-05-19 13:30:00|225.59|227.71|219.11|219.2|137800|219.2
1589981400|2020-05-20 13:30:00|223.28|223.28|219.09|221.27|110700|221.27
1590067800|2020-05-21 13:30:00|206.69|208.17|202.88|204.1|283000|204.1
1590154200|2020-05-22 13:30:00|201.54|203.86|199.51|200.2|242200|200.2
1590499800|2020-05-26 13:30:00|210.8|211.07|204.01|204.65|146800|204.65
1590586200|2020-05-27 13:30:00|203.3|203.3|194.88|197.79|148300|197.79
1590672600|2020-05-28 13:30:00|204.89|207.94|200.53|201.47|153900|201.47
1590759000|2020-05-29 13:30:00|207.34|207.98|201.44|202.78|219700|202.78
1591018200|2020-06-01 13:30:00|202.67|202.95|199.73|202.65|131800|202.65
1591104600|2020-06-02 13:30:00|200.02|200.41|197.42|197.81|121900|197.81
1591191000|2020-06-03 13:30:00|201.03|201.84|198.57|199.68|104900|199.68
1591277400|2020-06-04 13:30:00|201.4|203.46|195.64|195.98|97200|195.98
1591363800|2020-06-05 13:30:00|200.1|201.14|197.98|199.13|123800|199.13
1591623000|2020-06-08 13:30:00|198.66|201.67|196.29|201.06|121500|201.06
1591709400|2020-06-09 13:30:00|202.16|206.35|201.83|204.09|98500|204.09
1591795800|2020-06-10 13:30:00|203.88|204.94|201.2|202.75|79200|202.75
1591882200|2020-06-11 13:30:00|199.91|200.1|193.59|193.68|133500|193.68
1591968600|2020-06-12 13:30:00|197.04|197.98|191.83|195.41|90200|195.41
1592227800|2020-06-15 13:30:00|195.36|200.37|193.49|199.84|96700|199.84
1592314200|2020-06-16 13:30:00|201.95|203.32|198.96|201.64|88300|201.64
1592400600|2020-06-17 13:30:00|206.55|207.48|204.99|205.56|110600|205.56
1592487000|2020-06-18 13:30:00|200.18|202.17|198.62|202.01|75300|202.01
1592573400|2020-06-19 13:30:00|206.38|209.54|205.24|207.36|98500|207.36
1592832600|2020-06-22 13:30:00|212.69|212.72|209.09|212.33|66000|212.33
1592919000|2020-06-23 13:30:00|208.65|211.91|208.03|208.48|61400|208.48
1593005400|2020-06-24 13:30:00|205.36|207|198.79|200.48|76800|200.48
1593091800|2020-06-25 13:30:00|204.93|207.41|202.09|205.65|116000|205.65
1593178200|2020-06-26 13:30:00|203.19|203.59|195.52|196.03|160500|196.03
1593437400|2020-06-29 13:30:00|198.37|199.51|194.48|196.55|154300|196.55
1593523800|2020-06-30 13:30:00|195.68|198.05|194.99|197.29|90500|197.29
1593610200|2020-07-01 13:30:00|199.95|203.04|198.55|202.44|80300|202.44
1593696600|2020-07-02 13:30:00|200.87|201.87|199.03|200.31|73200|200.31
1594042200|2020-07-06 13:30:00|200.13|203.82|200.1|202.55|71100|202.55
1594128600|2020-07-07 13:30:00|200.45|204.97|200.14|201.97|98100|201.97
1594215000|2020-07-08 13:30:00|200.55|201.28|198.08|200.47|75000|200.47
1594301400|2020-07-09 13:30:00|202.83|204.5|200.07|201.07|75300|201.07
1594387800|2020-07-10 13:30:00|199.02|199.36|190.9|191.77|189400|191.77
1594647000|2020-07-13 13:30:00|193.96|196.63|190.34|191.04|146100|191.04
1594733400|2020-07-14 13:30:00|187.11|192.25|185.44|192.01|139400|192.01
1594819800|2020-07-15 13:30:00|199.58|201.16|198.05|200.74|101800|200.74
1594906200|2020-07-16 13:30:00|201.27|201.6|196.95|198.41|87400|198.41
1594992600|2020-07-17 13:30:00|199.61|203.64|199.54|203.54|62400|203.54