1474637400|2016-09-23 13:30:00|15.25|16.7|15.25|15.75|5048100|15.75
1474896600|2016-09-26 13:30:00|15.45|16.24|15.45|15.92|973900|15.92
1474983000|2016-09-27 13:30:00|15.86|17.33|15.86|16.64|1091500|16.64
1475069400|2016-09-28 13:30:00|17.14|17.4|16.761|16.99|383000|16.99
1475155800|2016-09-29 13:30:00|17.3|17.3|16.2|16.75|454300|16.75
1475242200|2016-09-30 13:30:00|16.73|17|16.65|16.85|286700|16.85
1475501400|2016-10-03 13:30:00|16.65|17|16.5|16.71|87100|16.71
1475587800|2016-10-04 13:30:00|16.52|18.29|16.52|17.85|511600|17.85
1475674200|2016-10-05 13:30:00|17.99|18.22|17.32|17.39|274700|17.39
1475760600|2016-10-06 13:30:00|17.3|17.43|16.506|16.82|164100|16.82
1475847000|2016-10-07 13:30:00|16.75|17.18|16.51|16.8|393100|16.8
1476106200|2016-10-10 13:30:00|16.97|18|16.71|17.86|456400|17.86
1476192600|2016-10-11 13:30:00|17.72|17.84|17|17.26|277000|17.26
1476279000|2016-10-12 13:30:00|17.117|17.62|16.85|16.99|283800|16.99
1476365400|2016-10-13 13:30:00|16.8|17.09|15.64|16.46|152600|16.46
1476451800|2016-10-14 13:30:00|16.55|16.844|16.05|16.43|126100|16.43
1476711000|2016-10-17 13:30:00|16.33|16.625|16.24|16.42|65700|16.42
1476797400|2016-10-18 13:30:00|16.6|16.833|16.03|16.05|117300|16.05
1476883800|2016-10-19 13:30:00|16|16.37|15.81|16.15|78200|16.15
1476970200|2016-10-20 13:30:00|16.05|16.51|16|16.2|135700|16.2
1477056600|2016-10-21 13:30:00|16.01|16.17|15.92|16.04|71500|16.04
1477315800|2016-10-24 13:30:00|16.01|16.09|15.01|15.38|248300|15.38
1477402200|2016-10-25 13:30:00|15.36|15.4|14.31|14.59|223800|14.59
1477488600|2016-10-26 13:30:00|14.93|14.99|14.44|14.51|82800|14.51
1477575000|2016-10-27 13:30:00|14.51|14.87|14.015|14.16|55400|14.16
1477661400|2016-10-28 13:30:00|14.3|14.7|13.82|13.96|122500|13.96
1477920600|2016-10-31 13:30:00|14.06|14.42|13.321|14.07|95600|14.07
1478007000|2016-11-01 13:30:00|14.01|14.4|13.64|13.86|167500|13.86
1478093400|2016-11-02 13:30:00|13.95|14.75|13.8|14.55|90900|14.55
1478179800|2016-11-03 13:30:00|14.66|16.54|14.65|16|302400|16
1478266200|2016-11-04 13:30:00|15.984|16.35|15.82|16.15|142600|16.15
1478529000|2016-11-07 14:30:00|16.26|16.33|15.58|16.12|160300|16.12
1478615400|2016-11-08 14:30:00|16.2|16.24|15.85|16.09|181800|16.09
1478701800|2016-11-09 14:30:00|15.94|16|14.625|15.4|211000|15.4
1478788200|2016-11-10 14:30:00|15.44|15.7|13.908|14.37|160900|14.37
1478874600|2016-11-11 14:30:00|14.08|15.19|14|14.85|87000|14.85
1479133800|2016-11-14 14:30:00|14.92|14.92|14.03|14.51|22600|14.51
1479220200|2016-11-15 14:30:00|14.53|16.38|14.47|16.12|57200|16.12
1479306600|2016-11-16 14:30:00|15.95|15.99|15.01|15.2|62800|15.2
1479393000|2016-11-17 14:30:00|15.26|15.97|15.26|15.45|15600|15.45
1479479400|2016-11-18 14:30:00|15.46|15.953|15.19|15.54|12700|15.54
1479738600|2016-11-21 14:30:00|15.7|15.956|15.35|15.88|10700|15.88
1479825000|2016-11-22 14:30:00|14.5|15.349|14|14.52|47900|14.52
1479911400|2016-11-23 14:30:00|14.5|14.97|14.285|14.5|133900|14.5
1480084200|2016-11-25 14:30:00|14.42|15.36|14.42|15.15|37800|15.15
1480343400|2016-11-28 14:30:00|15.16|15.21|14.815|14.89|21500|14.89
1480429800|2016-11-29 14:30:00|14.7|15.41|14.61|15.035|69500|15.035
1480516200|2016-11-30 14:30:00|15.32|15.34|14.61|14.87|117100|14.87
1480602600|2016-12-01 14:30:00|15.25|15.25|14.62|14.81|29600|14.81
1480689000|2016-12-02 14:30:00|15.19|15.19|14.04|14.33|55100|14.33
1480948200|2016-12-05 14:30:00|14.2|14.9|14.2|14.59|60100|14.59
1481034600|2016-12-06 14:30:00|14.59|14.8|14.2|14.55|33600|14.55
1481121000|2016-12-07 14:30:00|14.7|14.7|14|14.18|66400|14.18
1481207400|2016-12-08 14:30:00|14.499|14.499|13.9|14|20100|14
1481293800|2016-12-09 14:30:00|14.3|14.46|12.69|13.25|100200|13.25
1481553000|2016-12-12 14:30:00|13.25|13.565|12.86|12.99|51600|12.99
1481639400|2016-12-13 14:30:00|12.81|12.895|12.26|12.58|73500|12.58
1481725800|2016-12-14 14:30:00|12.59|13.035|12.41|12.56|32900|12.56
1481812200|2016-12-15 14:30:00|12.58|13.381|12.58|12.85|30900|12.85
1481898600|2016-12-16 14:30:00|12.86|12.97|11.95|12.25|142000|12.25
1482157800|2016-12-19 14:30:00|11.69|12.455|11.34|11.46|208300|11.46
1482244200|2016-12-20 14:30:00|11.5|11.5|10.68|10.79|234700|10.79
1482330600|2016-12-21 14:30:00|10.7|11.05|10.65|10.8|132300|10.8
1482417000|2016-12-22 14:30:00|10.66|11.225|10.1|10.7|141700|10.7
1482503400|2016-12-23 14:30:00|10.77|11.315|10.77|11.14|18900|11.14
1482849000|2016-12-27 14:30:00|11.04|11.23|10.43|10.87|68600|10.87
1482935400|2016-12-28 14:30:00|10.59|10.91|10.32|10.32|60300|10.32
1483021800|2016-12-29 14:30:00|10.45|10.45|9.9|10.12|83300|10.12
1483108200|2016-12-30 14:30:00|10.01|10.45|10.01|10.19|40500|10.19
1483453800|2017-01-03 14:30:00|9.9|10.51|9.9|10.11|24700|10.11
1483540200|2017-01-04 14:30:00|10.119|10.4|10.001|10.08|34100|10.08
1483626600|2017-01-05 14:30:00|10.12|10.507|10|10.15|38900|10.15
1483713000|2017-01-06 14:30:00|10.15|11.2|10.131|11.06|43400|11.06
1483972200|2017-01-09 14:30:00|11.15|12.14|10.81|11.85|54000|11.85
1484058600|2017-01-10 14:30:00|11.96|12.1|11.12|11.17|45400|11.17
1484145000|2017-01-11 14:30:00|11.57|11.71|11.06|11.24|19700|11.24
1484231400|2017-01-12 14:30:00|11.05|11.144|10.6|10.66|67000|10.66
1484317800|2017-01-13 14:30:00|10.58|11.17|10.28|10.82|49800|10.82
1484663400|2017-01-17 14:30:00|10.99|11.52|10.9|11.35|21600|11.35
1484749800|2017-01-18 14:30:00|11.207|11.92|11.207|11.7|40800|11.7
1484836200|2017-01-19 14:30:00|11.81|12.05|11.761|11.92|30400|11.92
1484922600|2017-01-20 14:30:00|11.82|11.82|11.29|11.75|9400|11.75
1485181800|2017-01-23 14:30:00|11.88|11.88|11.88|11.88|700|11.88
1485268200|2017-01-24 14:30:00|11.859|11.99|11.859|11.99|1600|11.99
1485354600|2017-01-25 14:30:00|11.88|12.17|11.88|11.89|49500|11.89
1485441000|2017-01-26 14:30:00|11.35|12.24|11.3|11.76|16000|11.76
1485527400|2017-01-27 14:30:00|11.68|12.15|11.66|11.89|17700|11.89
1485786600|2017-01-30 14:30:00|11.91|12.21|11.67|11.79|17600|11.79
1485873000|2017-01-31 14:30:00|11.95|12.2|11.92|12|29500|12
1485959400|2017-02-01 14:30:00|12|12.06|11.66|11.98|5000|11.98
1486045800|2017-02-02 14:30:00|12.2|12.22|11.7|11.87|44700|11.87
1486132200|2017-02-03 14:30:00|11.96|12.19|11.88|12|18700|12
1486391400|2017-02-06 14:30:00|12.04|12.15|11.76|12.09|7300|12.09
1486477800|2017-02-07 14:30:00|11.68|12.16|11.68|12.08|12200|12.08
1486564200|2017-02-08 14:30:00|12.11|12.325|12|12.25|19800|12.25
1486650600|2017-02-09 14:30:00|12.19|12.4|11.97|12.21|16100|12.21
1486737000|2017-02-10 14:30:00|12.154|12.4|12.154|12.2|8000|12.2
1486996200|2017-02-13 14:30:00|12.03|12.102|11.82|11.98|7900|11.98
1487082600|2017-02-14 14:30:00|11.86|12.2|11.82|11.82|1500|11.82
1487169000|2017-02-15 14:30:00|11.92|12|11.62|11.65|8300|11.65
1487255400|2017-02-16 14:30:00|11.67|11.97|11.43|11.97|38800|11.97
1487341800|2017-02-17 14:30:00|12.03|12.06|11.505|11.95|26400|11.95
1487687400|2017-02-21 14:30:00|12.221|12.37|11.77|12.1|23100|12.1
1487773800|2017-02-22 14:30:00|12.104|12.49|12.104|12.13|38700|12.13
1487860200|2017-02-23 14:30:00|12.22|12.45|11.74|11.85|22700|11.85
1487946600|2017-02-24 14:30:00|12.29|12.313|11.9|11.93|119500|11.93
1488205800|2017-02-27 14:30:00|12|12.04|11.69|11.81|26700|11.81
1488292200|2017-02-28 14:30:00|11.9|12.006|11.48|11.73|51500|11.73
1488378600|2017-03-01 14:30:00|11.71|12.16|11.54|12|62800|12
1488465000|2017-03-02 14:30:00|12.12|12.36|11.4|11.46|164700|11.46
1488551400|2017-03-03 14:30:00|11.57|11.99|11.48|11.98|36600|11.98
1488810600|2017-03-06 14:30:00|11.9|11.99|11.62|11.97|28600|11.97
1488897000|2017-03-07 14:30:00|12.09|12.09|11.69|11.97|20200|11.97
1488983400|2017-03-08 14:30:00|11.9|11.9|11.711|11.72|4200|11.72
1489069800|2017-03-09 14:30:00|11.87|11.87|11.72|11.74|4000|11.74
1489156200|2017-03-10 14:30:00|11.725|11.94|11.43|11.58|22500|11.58
1489411800|2017-03-13 13:30:00|11.434|11.972|11.434|11.96|32600|11.96
1489498200|2017-03-14 13:30:00|11.86|12.769|11.7|12.08|99400|12.08
1489584600|2017-03-15 13:30:00|12.7|13|12.32|12.78|82600|12.78
1489671000|2017-03-16 13:30:00|12.8|13.58|12.8|13.33|148300|13.33
1489757400|2017-03-17 13:30:00|13.6|13.733|12.88|13.06|63600|13.06
1490016600|2017-03-20 13:30:00|13.289|13.6|12.86|13.6|36700|13.6
1490103000|2017-03-21 13:30:00|13.445|13.47|12.7|13.08|74800|13.08
1490189400|2017-03-22 13:30:00|12.92|12.92|12.266|12.5|21500|12.5
1490275800|2017-03-23 13:30:00|12.76|12.77|11.42|12.39|33800|12.39
1490362200|2017-03-24 13:30:00|12.4|13.153|12.1|12.34|33900|12.34
1490621400|2017-03-27 13:30:00|12.31|12.89|12.31|12.53|12600|12.53
1490707800|2017-03-28 13:30:00|12.66|12.66|12|12.29|11700|12.29
1490794200|2017-03-29 13:30:00|12.845|12.85|12.26|12.6|24300|12.6
1490880600|2017-03-30 13:30:00|12.7|13.4|12.22|13.02|77900|13.02
1490967000|2017-03-31 13:30:00|13.07|13.485|12.825|13.29|186800|13.29
1491226200|2017-04-03 13:30:00|13.21|13.94|12.75|13.14|69300|13.14
1491312600|2017-04-04 13:30:00|13.04|13.32|12.685|13.32|7600|13.32
1491399000|2017-04-05 13:30:00|13.08|13.69|12.51|12.6|44700|12.6
1491485400|2017-04-06 13:30:00|12.62|13.11|12.51|12.73|6000|12.73
1491571800|2017-04-07 13:30:00|12.73|13.05|12.37|12.96|20100|12.96
1491831000|2017-04-10 13:30:00|12.93|13.04|12.57|12.66|6100|12.66
1491917400|2017-04-11 13:30:00|12.82|13.04|12.555|12.76|36200|12.76
1492003800|2017-04-12 13:30:00|12.8|12.8|12.75|12.75|3500|12.75
1492090200|2017-04-13 13:30:00|12.75|12.91|12.52|12.9|10500|12.9
1492435800|2017-04-17 13:30:00|12.7|13|12.6|12.66|69200|12.66
1492522200|2017-04-18 13:30:00|12.6|13.11|12.3|12.91|28800|12.91
1492608600|2017-04-19 13:30:00|12.85|12.95|12.42|12.78|50700|12.78
1492695000|2017-04-20 13:30:00|12.79|12.89|12.03|12.2|91700|12.2
1492781400|2017-04-21 13:30:00|12.09|12.43|12.04|12.26|53400|12.26
1493040600|2017-04-24 13:30:00|12.32|12.54|12.021|12.54|16000|12.54
1493127000|2017-04-25 13:30:00|12.33|12.46|12.02|12.45|30700|12.45
1493213400|2017-04-26 13:30:00|12.34|12.34|12.02|12.22|68300|12.22
1493299800|2017-04-27 13:30:00|12.2|12.28|12.02|12.165|73100|12.165
1493386200|2017-04-28 13:30:00|12.15|12.43|12.025|12.27|74300|12.27
1493645400|2017-05-01 13:30:00|12.23|12.23|12.08|12.1|76400|12.1
1493731800|2017-05-02 13:30:00|12.06|12.18|12.06|12.11|8800|12.11
1493818200|2017-05-03 13:30:00|12.06|12.15|11.75|12.03|26200|12.03
1493904600|2017-05-04 13:30:00|11.77|11.99|11.7|11.99|7300|11.99
1493991000|2017-05-05 13:30:00|11.98|12.34|11.7|12.34|53100|12.34
1494250200|2017-05-08 13:30:00|12.2|12.32|11.79|12.06|23100|12.06
1494336600|2017-05-09 13:30:00|12.06|12.07|11.63|11.9|87700|11.9
1494423000|2017-05-10 13:30:00|12.17|12.29|11.645|12|62400|12
1494509400|2017-05-11 13:30:00|11.8|12|11.58|11.71|42800|11.71
1494595800|2017-05-12 13:30:00|11.75|11.89|11.5|11.635|37300|11.635
1494855000|2017-05-15 13:30:00|11.69|11.71|11.54|11.635|10000|11.635
1494941400|2017-05-16 13:30:00|11.75|12.4|11.69|12.11|115500|12.11
1495027800|2017-05-17 13:30:00|12|12|11.61|11.61|7800|11.61
1495114200|2017-05-18 13:30:00|11.61|11.85|11.61|11.67|21200|11.67
1495200600|2017-05-19 13:30:00|12.09|12.1|11.69|11.9|16200|11.9
1495459800|2017-05-22 13:30:00|12.04|12.1|11.665|11.73|16700|11.73
1495546200|2017-05-23 13:30:00|11.73|12.1|11.668|11.81|14100|11.81
1495632600|2017-05-24 13:30:00|12.09|12.865|11.82|12.64|96900|12.64
1495719000|2017-05-25 13:30:00|12.64|13.39|12.115|12.9|564200|12.9
1495805400|2017-05-26 13:30:00|12.05|12.43|11.75|11.85|99500|11.85
1496151000|2017-05-30 13:30:00|11.93|12.26|11.61|12.1|239100|12.1
1496237400|2017-05-31 13:30:00|12.11|12.429|11.834|12.25|406900|12.25
1496323800|2017-06-01 13:30:00|12.27|12.292|11.89|11.97|119700|11.97
1496410200|2017-06-02 13:30:00|11.76|12.09|10.7|11.08|147100|11.08
1496669400|2017-06-05 13:30:00|10.91|11.31|10.06|10.17|216200|10.17
1496755800|2017-06-06 13:30:00|10.43|10.767|9.79|10.17|75800|10.17
1496842200|2017-06-07 13:30:00|10.2|10.2|9.7|9.7|201600|9.7
1496928600|2017-06-08 13:30:00|9.67|9.86|9.2|9.42|139500|9.42
1497015000|2017-06-09 13:30:00|9.48|10.23|9.11|9.44|77900|9.44
1497274200|2017-06-12 13:30:00|9.39|9.489|9.2|9.26|41800|9.26
1497360600|2017-06-13 13:30:00|9.4|9.46|9|9.11|106300|9.11
1497447000|2017-06-14 13:30:00|9.19|9.19|8.44|8.75|126200|8.75
1497533400|2017-06-15 13:30:00|8.33|8.52|8.2|8.33|116200|8.33
1497619800|2017-06-16 13:30:00|8.37|9.01|8.02|8.67|70100|8.67
1497879000|2017-06-19 13:30:00|8.69|8.91|8.44|8.85|67600|8.85
1497965400|2017-06-20 13:30:00|8.75|9.4|8.66|8.85|43400|8.85
1498051800|2017-06-21 13:30:00|8.72|9.105|8.59|9.02|31400|9.02
1498138200|2017-06-22 13:30:00|9.02|9.09|8.65|8.97|40200|8.97
1498224600|2017-06-23 13:30:00|8.79|9.23|8.76|9.12|37800|9.12
1498483800|2017-06-26 13:30:00|9.13|9.36|8.81|9.275|126000|9.275
1498570200|2017-06-27 13:30:00|8.98|9.1|8.41|8.6|25900|8.6
1498656600|2017-06-28 13:30:00|8.62|8.85|8.52|8.72|33500|8.72
1498743000|2017-06-29 13:30:00|8.77|8.779|8.3|8.31|60100|8.31
1498829400|2017-06-30 13:30:00|8.35|8.7|8.11|8.56|129300|8.56
1499088600|2017-07-03 13:30:00|8.6|8.76|8.42|8.49|67500|8.49
1499261400|2017-07-05 13:30:00|8.7|8.8|8.31|8.41|63200|8.41
1499347800|2017-07-06 13:30:00|8.67|8.67|8.165|8.17|45900|8.17
1499434200|2017-07-07 13:30:00|8.15|8.24|7.76|7.82|42900|7.82
1499693400|2017-07-10 13:30:00|7.88|8.49|7.85|8.14|33000|8.14
1499779800|2017-07-11 13:30:00|8.15|8.9|8.02|8.63|47600|8.63
1499866200|2017-07-12 13:30:00|8.89|9.24|8.41|8.82|65800|8.82
1499952600|2017-07-13 13:30:00|8.9|9.4|8.63|8.72|76500|8.72
1500039000|2017-07-14 13:30:00|8.81|9.08|8.66|8.9|34600|8.9
1500298200|2017-07-17 13:30:00|8.958|8.98|8.66|8.76|97300|8.76
1500384600|2017-07-18 13:30:00|8.7|8.98|7.89|8.22|245300|8.22
1500471000|2017-07-19 13:30:00|8.35|8.6|8.12|8.26|82200|8.26
1500557400|2017-07-20 13:30:00|8.43|8.43|7.89|8.11|49600|8.11
1500643800|2017-07-21 13:30:00|8.03|8.3|7.91|8.21|33700|8.21
1500903000|2017-07-24 13:30:00|8.14|8.35|8.028|8.16|15700|8.16
1500989400|2017-07-25 13:30:00|8.111|8.31|8.11|8.16|29400|8.16
1501075800|2017-07-26 13:30:00|8.24|8.307|7.99|8.01|13800|8.01
1501162200|2017-07-27 13:30:00|8.26|8.26|7.45|7.6|152800|7.6
1501248600|2017-07-28 13:30:00|7.7|7.86|7.3|7.4|140300|7.4
1501507800|2017-07-31 13:30:00|7.29|7.61|7.2|7.53|93700|7.53
1501594200|2017-08-01 13:30:00|7.58|7.58|7.22|7.22|37300|7.22
1501680600|2017-08-02 13:30:00|7.2|7.32|6.845|7.01|66700|7.01
1501767000|2017-08-03 13:30:00|7.04|7.38|6.76|7.13|69300|7.13
1501853400|2017-08-04 13:30:00|7.02|7.4|7.02|7.31|29200|7.31
1502112600|2017-08-07 13:30:00|7.18|8.25|7.18|8.05|31700|8.05
1502199000|2017-08-08 13:30:00|8.05|8.49|8.05|8.08|32900|8.08
1502285400|2017-08-09 13:30:00|8.11|8.41|8.06|8.41|7500|8.41
1502371800|2017-08-10 13:30:00|8.43|8.5|8.193|8.31|31900|8.31
1502458200|2017-08-11 13:30:00|8.34|8.95|8.181|8.95|30600|8.95
1502717400|2017-08-14 13:30:00|8.917|8.917|8.6|8.72|15400|8.72
1502803800|2017-08-15 13:30:00|8.72|8.73|8.31|8.61|22600|8.61
1502890200|2017-08-16 13:30:00|8.68|8.76|8.22|8.26|8500|8.26
1502976600|2017-08-17 13:30:00|8.28|8.45|8|8.3|34300|8.3
1503063000|2017-08-18 13:30:00|8.35|8.46|8.07|8.46|15700|8.46
1503322200|2017-08-21 13:30:00|8.44|8.47|8.13|8.31|15800|8.31
1503408600|2017-08-22 13:30:00|8.44|8.46|8.31|8.35|10500|8.35
1503495000|2017-08-23 13:30:00|8.34|8.77|8.32|8.7|19600|8.7
1503581400|2017-08-24 13:30:00|8.46|9|8.46|8.88|26300|8.88
1503667800|2017-08-25 13:30:00|9.19|9.86|8.41|9.7|150000|9.7
1503927000|2017-08-28 13:30:00|9.81|9.99|8.94|9.37|48200|9.37
1504013400|2017-08-29 13:30:00|9.1|9.55|8.821|9.21|46200|9.21
1504099800|2017-08-30 13:30:00|9.415|9.415|8.82|9.09|50200|9.09
1504186200|2017-08-31 13:30:00|9.09|9.66|8.81|9.29|68100|9.29
1504272600|2017-09-01 13:30:00|9.3|9.72|9.25|9.52|20700|9.52
1504618200|2017-09-05 13:30:00|9.42|9.49|9.05|9.39|38000|9.39
1504704600|2017-09-06 13:30:00|9.219|9.48|9.2|9.21|23200|9.21
1504791000|2017-09-07 13:30:00|9.4|9.41|9.22|9.22|6000|9.22
1504877400|2017-09-08 13:30:00|9.21|9.35|9.21|9.25|3900|9.25
1505136600|2017-09-11 13:30:00|9.32|10.4|9.3|9.58|104300|9.58
1505223000|2017-09-12 13:30:00|9.65|10.28|9.52|10.18|66400|10.18
1505309400|2017-09-13 13:30:00|10.53|11.24|10.099|10.8|155000|10.8
1505395800|2017-09-14 13:30:00|10.6|11.55|10.6|11.54|162500|11.54
1505482200|2017-09-15 13:30:00|11.5|11.6|10.61|10.8|225000|10.8
1505741400|2017-09-18 13:30:00|10.85|11.48|10.75|11.41|60700|11.41
1505827800|2017-09-19 13:30:00|11.5|11.5|10.75|11.04|262900|11.04
1505914200|2017-09-20 13:30:00|10.8|10.99|10.27|10.62|123700|10.62
1506000600|2017-09-21 13:30:00|10.69|10.88|10.22|10.81|74500|10.81
1506087000|2017-09-22 13:30:00|10.8|10.8|10.25|10.55|104000|10.55
1506346200|2017-09-25 13:30:00|10.55|10.877|10.12|10.21|96200|10.21
1506432600|2017-09-26 13:30:00|10.4|10.47|10.12|10.21|63300|10.21
1506519000|2017-09-27 13:30:00|10.37|10.57|9.8|10.06|125500|10.06
1506605400|2017-09-28 13:30:00|10.15|10.48|9.73|10.1|165800|10.1
1506691800|2017-09-29 13:30:00|10.23|10.56|9.95|10.3|152400|10.3
1506951000|2017-10-02 13:30:00|10.16|10.53|9.8|9.8|174400|9.8
1507037400|2017-10-03 13:30:00|9.95|10.06|9.37|9.59|147700|9.59
1507123800|2017-10-04 13:30:00|9.69|9.839|9.415|9.52|86500|9.52
1507210200|2017-10-05 13:30:00|9.62|10.089|9.445|9.95|119000|9.95
1507296600|2017-10-06 13:30:00|10|10.275|9.75|9.85|67100|9.85
1507555800|2017-10-09 13:30:00|9.9|10.8|9.7|9.87|220800|9.87
1507642200|2017-10-10 13:30:00|9.83|10.06|9.33|9.4|162800|9.4
1507728600|2017-10-11 13:30:00|9.51|9.9|9.25|9.32|138100|9.32
1507815000|2017-10-12 13:30:00|9.38|9.415|8.71|8.92|204900|8.92
1507901400|2017-10-13 13:30:00|9.21|9.21|8.94|8.99|210000|8.99
1508160600|2017-10-16 13:30:00|9|9.24|8.811|8.87|154500|8.87
1508247000|2017-10-17 13:30:00|8.92|9.17|8.4|8.59|143400|8.59
1508333400|2017-10-18 13:30:00|8.59|8.672|8.36|8.46|161600|8.46
1508419800|2017-10-19 13:30:00|8.39|8.56|8.111|8.3|76400|8.3
1508506200|2017-10-20 13:30:00|8.72|8.72|8.065|8.39|320100|8.39
1508765400|2017-10-23 13:30:00|8.39|8.83|8.17|8.2|205700|8.2
1508851800|2017-10-24 13:30:00|8.25|8.42|8.17|8.36|78300|8.36
1508938200|2017-10-25 13:30:00|8.45|8.79|7.88|7.98|223100|7.98
1509024600|2017-10-26 13:30:00|8|8.175|7.44|7.76|307700|7.76
1509111000|2017-10-27 13:30:00|7.83|8.45|7.74|8.3|172800|8.3
1509370200|2017-10-30 13:30:00|8.3|8.56|7.88|7.91|263000|7.91
1509456600|2017-10-31 13:30:00|8.01|8.92|7.85|8.65|184700|8.65
1509543000|2017-11-01 13:30:00|8.8|9.25|8.35|8.4|274800|8.4
1509629400|2017-11-02 13:30:00|8.34|8.972|8.31|8.52|95900|8.52
1509715800|2017-11-03 13:30:00|8.61|9.32|8.49|8.98|382700|8.98
1509978600|2017-11-06 14:30:00|8.98|9.21|8.31|8.76|162200|8.76
1510065000|2017-11-07 14:30:00|8.809|8.809|8.6|8.64|48100|8.64
1510151400|2017-11-08 14:30:00|8.65|8.91|8.37|8.89|108700|8.89
1510237800|2017-11-09 14:30:00|8.91|9.25|8.57|8.58|141900|8.58
1510324200|2017-11-10 14:30:00|8.66|8.66|8.11|8.41|167200|8.41
1510583400|2017-11-13 14:30:00|8.39|8.689|8.345|8.55|131600|8.55
1510669800|2017-11-14 14:30:00|8.56|8.709|8.312|8.5|88400|8.5
1510756200|2017-11-15 14:30:00|8.67|8.74|8.4|8.695|195900|8.695
1510842600|2017-11-16 14:30:00|8.75|9.3|8.72|9.26|496700|9.26
1510929000|2017-11-17 14:30:00|9.36|9.489|8.991|9.28|494400|9.28
1511188200|2017-11-20 14:30:00|9.3|9.5|9.2|9.42|503200|9.42
1511274600|2017-11-21 14:30:00|9.53|10.37|9.53|10.24|525600|10.24
1511361000|2017-11-22 14:30:00|10.48|10.72|9.9|10.49|411800|10.49
1511533800|2017-11-24 14:30:00|10.72|10.95|10.23|10.83|334300|10.83
1511793000|2017-11-27 14:30:00|10.83|10.9|9.91|10.11|471700|10.11
1511879400|2017-11-28 14:30:00|10.12|10.257|9.75|10|354900|10
1511965800|2017-11-29 14:30:00|9.5|9.98|8.67|8.8|691100|8.8
1512052200|2017-11-30 14:30:00|8.96|8.96|8.315|8.56|763200|8.56
1512138600|2017-12-01 14:30:00|8.6|8.98|8.5|8.57|388400|8.57
1512397800|2017-12-04 14:30:00|8.57|8.8|8.39|8.41|381500|8.41
1512484200|2017-12-05 14:30:00|8.37|8.53|8.15|8.25|177300|8.25
1512570600|2017-12-06 14:30:00|8.16|8.545|8.01|8.41|307400|8.41
1512657000|2017-12-07 14:30:00|8.4|8.9|8.4|8.74|237400|8.74
1512743400|2017-12-08 14:30:00|8.86|9.08|8.25|8.28|198600|8.28
1513002600|2017-12-11 14:30:00|8.4|8.72|8.31|8.37|207700|8.37
1513089000|2017-12-12 14:30:00|8.39|8.58|8|8.13|380100|8.13
1513175400|2017-12-13 14:30:00|8.2|8.3|8.05|8.14|114400|8.14
1513261800|2017-12-14 14:30:00|8.14|8.55|8.14|8.46|205600|8.46
1513348200|2017-12-15 14:30:00|8.46|8.75|8.42|8.63|423800|8.63
1513607400|2017-12-18 14:30:00|8.7|9.12|8.7|9.05|293500|9.05
1513693800|2017-12-19 14:30:00|9|9.15|8.82|8.91|172200|8.91
1513780200|2017-12-20 14:30:00|10|10.05|9|9.2|940000|9.2
1513866600|2017-12-21 14:30:00|9.3|9.75|9.26|9.54|1117600|9.54
1513953000|2017-12-22 14:30:00|9.49|9.5|8.65|8.84|689000|8.84
1514298600|2017-12-26 14:30:00|8.78|8.929|8.48|8.56|237800|8.56
1514385000|2017-12-27 14:30:00|8.65|9.2|8.34|8.86|542800|8.86
1514471400|2017-12-28 14:30:00|8.86|9.09|8.811|9|244500|9
1514557800|2017-12-29 14:30:00|9.05|9.36|8.96|9.15|322800|9.15
1514903400|2018-01-02 14:30:00|9.21|9.44|9.21|9.33|240300|9.33
1514989800|2018-01-03 14:30:00|9.57|9.71|9.02|9.2|380900|9.2
1515076200|2018-01-04 14:30:00|9.22|9.55|8.99|9.54|402300|9.54
1515162600|2018-01-05 14:30:00|9.62|9.86|9.51|9.67|674900|9.67
1515421800|2018-01-08 14:30:00|9.65|9.75|9.22|9.44|575900|9.44
1515508200|2018-01-09 14:30:00|9.41|11.43|9.33|10.97|1482200|10.97
1515594600|2018-01-10 14:30:00|11.04|11.47|10.5|10.8|1719600|10.8
1515681000|2018-01-11 14:30:00|10.79|12.37|10.61|11.58|1865500|11.58
1515767400|2018-01-12 14:30:00|11.56|12.2|11.117|11.78|1224300|11.78
1516113000|2018-01-16 14:30:00|12.01|12.3|11.1|11.29|897500|11.29
1516199400|2018-01-17 14:30:00|11.32|11.72|11|11.34|690400|11.34
1516285800|2018-01-18 14:30:00|11.39|11.64|11.1|11.51|263700|11.51
1516372200|2018-01-19 14:30:00|11.6|12.87|11.487|12.58|1658600|12.58
1516631400|2018-01-22 14:30:00|12.59|13.15|12.36|12.56|1233800|12.56
1516717800|2018-01-23 14:30:00|12.5|12.5|11.81|12.27|675500|12.27
1516804200|2018-01-24 14:30:00|12.4|12.71|11.9|12.28|702300|12.28
1516890600|2018-01-25 14:30:00|12.34|13.38|12.1|12.89|2053700|12.89
1516977000|2018-01-26 14:30:00|13.09|13.26|12.5|12.72|676500|12.72
1517236200|2018-01-29 14:30:00|12.67|13.037|12.2|12.76|689700|12.76
1517322600|2018-01-30 14:30:00|12.74|13|12.35|12.79|697200|12.79
1517409000|2018-01-31 14:30:00|13.03|13.45|12.6|13.28|1204900|13.28
1517495400|2018-02-01 14:30:00|13.25|13.99|13.061|13.39|1063700|13.39
1517581800|2018-02-02 14:30:00|13.3|13.31|12.05|12.42|1134500|12.42
1517841000|2018-02-05 14:30:00|12.1|12.5|11.21|11.37|796500|11.37
1517927400|2018-02-06 14:30:00|10.98|11.6|10.61|11.41|638000|11.41
1518013800|2018-02-07 14:30:00|11.9|12.14|11.33|11.54|798400|11.54
1518100200|2018-02-08 14:30:00|11.71|11.71|10.73|10.74|618600|10.74
1518186600|2018-02-09 14:30:00|10.81|11.09|9.76|10.69|822400|10.69
1518445800|2018-02-12 14:30:00|10.82|10.959|10.34|10.72|338500|10.72
1518532200|2018-02-13 14:30:00|10.65|10.75|10.19|10.42|349500|10.42
1518618600|2018-02-14 14:30:00|10.49|11.19|10.26|11.12|579900|11.12
1518705000|2018-02-15 14:30:00|11.21|11.25|10.68|10.82|413500|10.82
1518791400|2018-02-16 14:30:00|10.81|10.96|10.31|10.35|263100|10.35
1519137000|2018-02-20 14:30:00|10.28|10.54|10.21|10.37|350600|10.37
1519223400|2018-02-21 14:30:00|10.45|10.6|10.3|10.32|300100|10.32
1519309800|2018-02-22 14:30:00|10.31|10.47|9.83|9.9|464200|9.9
1519396200|2018-02-23 14:30:00|10|10.4|9.65|10.21|480000|10.21
1519655400|2018-02-26 14:30:00|10.31|10.45|10.04|10.38|363500|10.38
1519741800|2018-02-27 14:30:00|10.31|10.58|10.31|10.36|202000|10.36
1519828200|2018-02-28 14:30:00|10.44|10.92|10.44|10.89|487100|10.89
1519914600|2018-03-01 14:30:00|10.95|11.06|10.01|10.26|672300|10.26
1520001000|2018-03-02 14:30:00|10.1|10.35|9.85|10.23|292400|10.23
1520260200|2018-03-05 14:30:00|10.16|10.5|10.06|10.22|273000|10.22
1520346600|2018-03-06 14:30:00|10.3|10.9|10.3|10.61|308900|10.61
1520433000|2018-03-07 14:30:00|10.54|10.87|10.36|10.73|428400|10.73
1520519400|2018-03-08 14:30:00|10.86|10.86|9.99|10|474200|10
1520605800|2018-03-09 14:30:00|10.06|10.178|9.6|9.66|585200|9.66
1520861400|2018-03-12 13:30:00|9.66|10.17|9.66|10.09|331600|10.09
1520947800|2018-03-13 13:30:00|10.09|10.09|9.6|9.94|695800|9.94
1521034200|2018-03-14 13:30:00|10|10.25|9.84|9.98|462600|9.98
1521120600|2018-03-15 13:30:00|9.95|10.1|9.77|9.9|369400|9.9
1521207000|2018-03-16 13:30:00|9.89|9.915|9.15|9.16|686900|9.16
1521466200|2018-03-19 13:30:00|9.15|9.26|8.795|8.82|835800|8.82
1521552600|2018-03-20 13:30:00|8.82|9.18|8.82|9.14|877100|9.14
1521639000|2018-03-21 13:30:00|9.1|9.1|8.8|8.86|423400|8.86
1521725400|2018-03-22 13:30:00|8.5|9.35|8.5|8.69|883700|8.69
1521811800|2018-03-23 13:30:00|8.66|8.685|8.13|8.32|699700|8.32
1522071000|2018-03-26 13:30:00|8.5|8.705|8.27|8.64|506400|8.64
1522157400|2018-03-27 13:30:00|8.62|9.03|8.6|8.67|642700|8.67
1522243800|2018-03-28 13:30:00|8.68|8.84|8.2|8.3|600300|8.3
1522330200|2018-03-29 13:30:00|8.27|8.4|8.021|8.17|291200|8.17
1522675800|2018-04-02 13:30:00|8.1|8.5|8.1|8.46|192400|8.46
1522762200|2018-04-03 13:30:00|8.53|8.73|8|8.08|393400|8.08
1522848600|2018-04-04 13:30:00|8|8.33|7.74|8.33|314200|8.33
1522935000|2018-04-05 13:30:00|8.41|8.62|8.365|8.58|172100|8.58
1523021400|2018-04-06 13:30:00|8.45|8.51|7.83|8.1|278900|8.1
1523280600|2018-04-09 13:30:00|8.2|8.227|7.98|8.15|180100|8.15
1523367000|2018-04-10 13:30:00|8.2|8.38|8.01|8.3|231700|8.3
1523453400|2018-04-11 13:30:00|8.28|8.65|8.11|8.53|284000|8.53
1523539800|2018-04-12 13:30:00|8.59|8.59|8.19|8.37|163600|8.37
1523626200|2018-04-13 13:30:00|8.36|8.36|7.821|7.88|280100|7.88
1523885400|2018-04-16 13:30:00|7.9|8.03|7.45|7.7|361600|7.7
1523971800|2018-04-17 13:30:00|7.7|8.1|7.56|7.77|220200|7.77
1524058200|2018-04-18 13:30:00|7.83|7.93|7.61|7.69|248300|7.69
1524144600|2018-04-19 13:30:00|7.7|7.77|7.51|7.68|251300|7.68
1524231000|2018-04-20 13:30:00|7.68|7.69|7.25|7.29|266200|7.29
1524490200|2018-04-23 13:30:00|5.49|6.6|3.68|6.12|7426800|6.12
1524576600|2018-04-24 13:30:00|6.03|6.09|5.073|5.5|1979500|5.5
1524663000|2018-04-25 13:30:00|5.44|5.6|5.16|5.29|392500|5.29
1524749400|2018-04-26 13:30:00|5.32|5.42|5.07|5.08|241200|5.08
1524835800|2018-04-27 13:30:00|5.24|5.38|4.91|5.35|458800|5.35
1525095000|2018-04-30 13:30:00|5.29|5.29|4.896|5.02|306300|5.02
1525181400|2018-05-01 13:30:00|5.01|5.32|4.98|5.24|377600|5.24
1525267800|2018-05-02 13:30:00|5.28|5.66|5.28|5.66|482200|5.66
1525354200|2018-05-03 13:30:00|5.67|5.8|5.311|5.53|352400|5.53
1525440600|2018-05-04 13:30:00|5.5|5.84|5.43|5.73|333100|5.73
1525699800|2018-05-07 13:30:00|5.75|5.915|5.68|5.73|311700|5.73
1525786200|2018-05-08 13:30:00|6.56|6.84|6.05|6.28|674900|6.28
1525872600|2018-05-09 13:30:00|6.2|6.43|6.136|6.25|338600|6.25
1525959000|2018-05-10 13:30:00|6.3|6.39|5.931|6.12|292200|6.12
1526045400|2018-05-11 13:30:00|6.1|6.29|5.86|6.23|364100|6.23
1526304600|2018-05-14 13:30:00|6.25|6.31|6.05|6.18|311400|6.18
1526391000|2018-05-15 13:30:00|6.25|6.4|6.02|6.09|305700|6.09
1526477400|2018-05-16 13:30:00|6.06|6.5|6.06|6.2|185700|6.2
1526563800|2018-05-17 13:30:00|6.25|6.5|6.2|6.3|281000|6.3
1526650200|2018-05-18 13:30:00|6.3|6.5|6.28|6.3|229600|6.3
1526909400|2018-05-21 13:30:00|6.38|6.65|6.23|6.26|498300|6.26
1526995800|2018-05-22 13:30:00|6.34|6.55|6.13|6.21|204800|6.21
1527082200|2018-05-23 13:30:00|6.12|6.56|6.12|6.31|362000|6.31
1527168600|2018-05-24 13:30:00|6.31|6.36|6.12|6.28|141300|6.28
1527255000|2018-05-25 13:30:00|6.29|6.38|6.177|6.24|172900|6.24
1527600600|2018-05-29 13:30:00|6.25|6.29|6.195|6.27|122600|6.27
1527687000|2018-05-30 13:30:00|6.31|6.44|6.235|6.44|90600|6.44
1527773400|2018-05-31 13:30:00|6.46|6.92|6.46|6.67|305000|6.67
1527859800|2018-06-01 13:30:00|6.75|6.98|6.75|6.86|68400|6.86
1528119000|2018-06-04 13:30:00|6.92|7.05|6.61|6.87|294000|6.87
1528205400|2018-06-05 13:30:00|6.92|6.97|6.63|6.73|181400|6.73
1528291800|2018-06-06 13:30:00|6.77|6.81|6.43|6.7|116300|6.7
1528378200|2018-06-07 13:30:00|6.7|6.7|6.2|6.26|91100|6.26
1528464600|2018-06-08 13:30:00|6.21|6.62|6.12|6.25|136000|6.25
1528723800|2018-06-11 13:30:00|6.26|6.55|6.165|6.26|118700|6.26
1528810200|2018-06-12 13:30:00|6.28|6.44|6.193|6.32|49300|6.32
1528896600|2018-06-13 13:30:00|6.34|6.5|6.2|6.49|57000|6.49
1528983000|2018-06-14 13:30:00|6.47|6.555|6.3|6.49|110400|6.49
1529069400|2018-06-15 13:30:00|6.42|6.44|6.26|6.37|171200|6.37
1529328600|2018-06-18 13:30:00|6.29|6.42|6.25|6.38|116500|6.38
1529415000|2018-06-19 13:30:00|6.35|6.55|6.16|6.39|130500|6.39
1529501400|2018-06-20 13:30:00|6.44|6.56|6.28|6.48|105700|6.48
1529587800|2018-06-21 13:30:00|6.45|6.486|6.25|6.37|50900|6.37
1529674200|2018-06-22 13:30:00|6.42|6.43|6.31|6.43|54100|6.43
1529933400|2018-06-25 13:30:00|6.38|6.38|6.01|6.3|116800|6.3
1530019800|2018-06-26 13:30:00|6.38|6.68|6.21|6.66|106400|6.66
1530106200|2018-06-27 13:30:00|6.68|6.68|6.25|6.34|89500|6.34
1530192600|2018-06-28 13:30:00|6.3|6.59|6.17|6.52|65900|6.52
1530279000|2018-06-29 13:30:00|6.59|6.98|6.51|6.96|121800|6.96
1530538200|2018-07-02 13:30:00|6.9|6.96|6.11|6.96|416100|6.96
1530624600|2018-07-03 13:30:00|7|7|6.52|6.7|46500|6.7
1530797400|2018-07-05 13:30:00|6.22|6.88|6.22|6.87|55100|6.87
1530883800|2018-07-06 13:30:00|6.91|6.98|6.765|6.88|116600|6.88
1531143000|2018-07-09 13:30:00|6.98|6.98|6.61|6.84|69100|6.84
1531229400|2018-07-10 13:30:00|6.82|6.86|6.55|6.67|87400|6.67
1531315800|2018-07-11 13:30:00|6.6|6.79|6.37|6.62|107600|6.62
1531402200|2018-07-12 13:30:00|6.7|6.77|6.35|6.43|117400|6.43
1531488600|2018-07-13 13:30:00|6.45|6.53|6.2|6.21|127800|6.21
1531747800|2018-07-16 13:30:00|6.24|6.32|6.03|6.11|128300|6.11
1531834200|2018-07-17 13:30:00|6.09|6.565|6.03|6.4|137200|6.4
1531920600|2018-07-18 13:30:00|6.3|6.46|6.26|6.33|46700|6.33
1532007000|2018-07-19 13:30:00|6.32|6.56|6.3|6.52|21600|6.52
1532093400|2018-07-20 13:30:00|6.55|6.565|6.37|6.47|34800|6.47
1532352600|2018-07-23 13:30:00|6.43|6.535|6.174|6.5|28700|6.5
1532439000|2018-07-24 13:30:00|6.54|6.56|6.355|6.505|22600|6.505
1532525400|2018-07-25 13:30:00|6.45|6.573|6.11|6.46|48400|6.46
1532611800|2018-07-26 13:30:00|6.37|6.63|6.36|6.46|46800|6.46
1532698200|2018-07-27 13:30:00|6.5|6.5|6.28|6.5|30500|6.5
1532957400|2018-07-30 13:30:00|6.5|6.61|6.11|6.21|124800|6.21
1533043800|2018-07-31 13:30:00|6.21|6.52|6.06|6.5|86700|6.5
1533130200|2018-08-01 13:30:00|6.33|6.54|6.2|6.49|43300|6.49
1533216600|2018-08-02 13:30:00|6.37|6.5|6.28|6.5|23900|6.5
1533303000|2018-08-03 13:30:00|6.54|6.54|6.2|6.29|44700|6.29
1533562200|2018-08-06 13:30:00|6.28|6.5|6.25|6.45|49100|6.45
1533648600|2018-08-07 13:30:00|6.45|6.5|6.3|6.31|38900|6.31
1533735000|2018-08-08 13:30:00|6.28|6.43|6.27|6.29|27100|6.29
1533821400|2018-08-09 13:30:00|6.29|6.45|6.29|6.415|24800|6.415
1533907800|2018-08-10 13:30:00|6.34|6.45|6.3|6.3|32500|6.3
1534167000|2018-08-13 13:30:00|6.25|6.45|6.16|6.32|65400|6.32
1534253400|2018-08-14 13:30:00|6.22|6.25|6.11|6.21|61200|6.21
1534339800|2018-08-15 13:30:00|6.12|6.18|6.01|6.17|57100|6.17
1534426200|2018-08-16 13:30:00|6.16|6.16|6.01|6.1|63100|6.1
1534512600|2018-08-17 13:30:00|6.04|6.1|5.79|5.875|69600|5.875
1534771800|2018-08-20 13:30:00|5.83|5.83|5.201|5.33|166900|5.33
1534858200|2018-08-21 13:30:00|5.3|5.64|4.93|5.59|109400|5.59
1534944600|2018-08-22 13:30:00|5.52|5.68|5.16|5.62|40100|5.62
1535031000|2018-08-23 13:30:00|5.534|5.596|5.355|5.47|29500|5.47
1535117400|2018-08-24 13:30:00|5.343|5.73|5.31|5.57|33400|5.57
1535376600|2018-08-27 13:30:00|5.57|5.96|5.41|5.86|41700|5.86
1535463000|2018-08-28 13:30:00|5.85|5.95|5.58|5.93|23000|5.93
1535549400|2018-08-29 13:30:00|5.8|5.95|5.693|5.9|21400|5.9
1535635800|2018-08-30 13:30:00|5.85|6.05|5.775|5.95|30400|5.95
1535722200|2018-08-31 13:30:00|5.95|6.05|5.77|5.97|32000|5.97
1536067800|2018-09-04 13:30:00|5.98|6|5.86|5.91|24600|5.91
1536154200|2018-09-05 13:30:00|5.83|5.875|5.73|5.73|17200|5.73
1536240600|2018-09-06 13:30:00|5.78|5.8|5.51|5.69|60700|5.69
1536327000|2018-09-07 13:30:00|5.58|5.91|5.28|5.76|56000|5.76
1536586200|2018-09-10 13:30:00|5.71|5.85|5.59|5.74|15200|5.74
1536672600|2018-09-11 13:30:00|5.64|5.76|5.53|5.76|18300|5.76
1536759000|2018-09-12 13:30:00|5.7|5.865|5.64|5.85|25200|5.85
1536845400|2018-09-13 13:30:00|5.8|5.97|5.8|5.88|39300|5.88
1536931800|2018-09-14 13:30:00|5.92|6.05|5.88|6|36200|6
1537191000|2018-09-17 13:30:00|5.95|5.99|5.88|5.9|18800|5.9
1537277400|2018-09-18 13:30:00|5.8|5.92|5.73|5.9|20700|5.9
1537363800|2018-09-19 13:30:00|5.81|6.035|5.79|5.98|61500|5.98
1537450200|2018-09-20 13:30:00|5.73|5.98|5.73|5.9|34000|5.9
1537536600|2018-09-21 13:30:00|5.94|6.05|5.8|5.89|47600|5.89
1537795800|2018-09-24 13:30:00|5.91|5.98|5.75|5.875|18400|5.875
1537882200|2018-09-25 13:30:00|5.87|5.93|5.752|5.9|21200|5.9
1537968600|2018-09-26 13:30:00|5.88|5.96|5.76|5.8|26400|5.8
1538055000|2018-09-27 13:30:00|5.78|6.05|5.7|6.05|37500|6.05
1538141400|2018-09-28 13:30:00|5.99|6.6|5.55|6.42|182100|6.42
1538400600|2018-10-01 13:30:00|6.39|6.585|5.751|6.48|37600|6.48
1538487000|2018-10-02 13:30:00|6.6|6.6|6.01|6.35|44900|6.35
1538573400|2018-10-03 13:30:00|6.35|6.48|6.02|6.48|26200|6.48
1538659800|2018-10-04 13:30:00|6.42|6.5|6.14|6.2|26500|6.2
1538746200|2018-10-05 13:30:00|6.2|6.29|6.13|6.17|3500|6.17
1539005400|2018-10-08 13:30:00|6.27|6.27|5.86|6.17|16000|6.17
1539091800|2018-10-09 13:30:00|6.07|6.07|5.57|5.66|25200|5.66
1539178200|2018-10-10 13:30:00|5.8|5.8|5.41|5.6|24500|5.6
1539264600|2018-10-11 13:30:00|5.5|5.67|5.427|5.6|14800|5.6
1539351000|2018-10-12 13:30:00|5.59|5.8|5.54|5.57|17000|5.57
1539610200|2018-10-15 13:30:00|5.5|5.6|5.26|5.49|187800|5.49
1539696600|2018-10-16 13:30:00|5.44|5.59|5.44|5.52|12800|5.52
1539783000|2018-10-17 13:30:00|5.46|5.77|5.46|5.75|29800|5.75
1539869400|2018-10-18 13:30:00|5.68|5.75|5.5|5.51|22300|5.51
1539955800|2018-10-19 13:30:00|5.51|5.74|5.29|5.33|336500|5.33
1540215000|2018-10-22 13:30:00|5.41|5.74|5.36|5.44|10800|5.44
1540301400|2018-10-23 13:30:00|5.34|5.62|5.2|5.52|37800|5.52
1540387800|2018-10-24 13:30:00|5.216|5.76|5.216|5.6|29700|5.6
1540474200|2018-10-25 13:30:00|5.54|5.8|5.54|5.71|19200|5.71
1540560600|2018-10-26 13:30:00|5.63|6|5.595|5.99|282000|5.99
1540819800|2018-10-29 13:30:00|5.97|5.97|5.424|5.96|119100|5.96
1540906200|2018-10-30 13:30:00|5.89|5.91|5.5|5.52|24800|5.52
1540992600|2018-10-31 13:30:00|5.55|5.91|5.347|5.37|40500|5.37
1541079000|2018-11-01 13:30:00|5.46|5.99|5.45|5.98|36900|5.98
1541165400|2018-11-02 13:30:00|5.95|6.1|5.75|5.985|32600|5.985
1541428200|2018-11-05 14:30:00|5.9|6.17|5.85|6.15|7500|6.15
1541514600|2018-11-06 14:30:00|6.09|6.09|5.19|5.48|91200|5.48
1541601000|2018-11-07 14:30:00|5.33|5.5|5.28|5.31|21500|5.31
1541687400|2018-11-08 14:30:00|5.21|5.28|4.831|5.04|69800|5.04
1541773800|2018-11-09 14:30:00|5|5.25|4.17|4.78|149900|4.78
1542033000|2018-11-12 14:30:00|4.58|5.01|4.55|4.55|46500|4.55
1542119400|2018-11-13 14:30:00|4.58|4.68|4.29|4.3|88800|4.3
1542205800|2018-11-14 14:30:00|4.28|4.385|4.1|4.26|71600|4.26
1542292200|2018-11-15 14:30:00|4.02|4.435|4.02|4.26|36800|4.26
1542378600|2018-11-16 14:30:00|4.28|4.87|4.262|4.8|13500|4.8
1542637800|2018-11-19 14:30:00|4.81|4.81|4.3|4.415|33500|4.415
1542724200|2018-11-20 14:30:00|4.43|4.49|4.18|4.18|43100|4.18
1542810600|2018-11-21 14:30:00|4.36|4.445|4.28|4.4|10800|4.4
1542983400|2018-11-23 14:30:00|4.28|4.45|4.03|4.03|28100|4.03
1543242600|2018-11-26 14:30:00|4.04|4.26|4.04|4.21|43000|4.21
1543329000|2018-11-27 14:30:00|4.17|4.28|4.16|4.28|40800|4.28
1543415400|2018-11-28 14:30:00|4.26|4.28|4.22|4.23|40700|4.23
1543501800|2018-11-29 14:30:00|4.04|4.25|4.04|4.17|37000|4.17
1543588200|2018-11-30 14:30:00|4.2|4.3|4.2|4.27|28300|4.27
1543847400|2018-12-03 14:30:00|4.32|4.48|4.17|4.3|14300|4.3
1543933800|2018-12-04 14:30:00|4.27|4.3|4.06|4.06|8200|4.06
1544106600|2018-12-06 14:30:00|4.04|4.27|3.61|4.1|53200|4.1
1544193000|2018-12-07 14:30:00|3.98|4.15|3.9|4.15|26200|4.15
1544452200|2018-12-10 14:30:00|4.07|4.18|3.86|3.86|11000|3.86
1544538600|2018-12-11 14:30:00|3.86|4.09|3.81|3.92|9900|3.92
1544625000|2018-12-12 14:30:00|4.04|4.1|3.868|4|12400|4
1544711400|2018-12-13 14:30:00|4|4.03|3.92|3.96|11400|3.96
1544797800|2018-12-14 14:30:00|3.96|3.96|3.92|3.96|5900|3.96
1545057000|2018-12-17 14:30:00|3.9|3.9|3.62|3.68|16100|3.68
1545143400|2018-12-18 14:30:00|3.68|3.8|3.34|3.35|27000|3.35
1545229800|2018-12-19 14:30:00|3.38|3.38|2.73|2.91|109400|2.91
1545316200|2018-12-20 14:30:00|2.88|2.9|2.46|2.54|62100|2.54
1545402600|2018-12-21 14:30:00|2.54|2.61|2.3|2.3|137100|2.3
1545661800|2018-12-24 14:30:00|2.3|2.58|2.01|2.44|74100|2.44
1545834600|2018-12-26 14:30:00|2.45|2.75|2.28|2.75|39200|2.75
1545921000|2018-12-27 14:30:00|2.575|2.73|2.45|2.45|49000|2.45
1546007400|2018-12-28 14:30:00|2.48|2.68|2.311|2.48|65800|2.48
1546266600|2018-12-31 14:30:00|2.49|2.49|2.06|2.23|77400|2.23
1546439400|2019-01-02 14:30:00|2.13|2.24|1.82|2.13|31100|2.13
1546525800|2019-01-03 14:30:00|2.02|2.21|2.02|2.04|32500|2.04
1546612200|2019-01-04 14:30:00|2.02|2.25|1.91|1.99|144100|1.99
1546871400|2019-01-07 14:30:00|1.9|1.98|1.6|1.6|193700|1.6
1546957800|2019-01-08 14:30:00|1.75|1.76|1.38|1.51|448500|1.51
1547044200|2019-01-09 14:30:00|1.73|1.8|1.55|1.6|854700|1.6
1547130600|2019-01-10 14:30:00|1.9|1.96|1.29|1.5|1898400|1.5
1547217000|2019-01-11 14:30:00|1.46|1.586|1.3|1.49|583100|1.49
1547476200|2019-01-14 14:30:00|1.59|1.7|1.5|1.63|439800|1.63
1547562600|2019-01-15 14:30:00|1.68|1.8|1.61|1.7|745400|1.7
1547649000|2019-01-16 14:30:00|1.73|1.76|1.67|1.76|233800|1.76
1547735400|2019-01-17 14:30:00|1.75|2.18|1.67|2|490900|2
1547821800|2019-01-18 14:30:00|2|2.35|2|2.14|460100|2.14
1548167400|2019-01-22 14:30:00|2.1|2.188|2|2.12|375200|2.12
1548253800|2019-01-23 14:30:00|2.13|2.3|2|2.01|177100|2.01
1548340200|2019-01-24 14:30:00|2|2.16|2|2.15|82200|2.15
1548426600|2019-01-25 14:30:00|2.2|2.27|2.19|2.24|122600|2.24
1548685800|2019-01-28 14:30:00|2.2|2.5|2.181|2.33|106000|2.33
1548772200|2019-01-29 14:30:00|2.27|2.368|2|2.08|157000|2.08
1548858600|2019-01-30 14:30:00|2.06|2.186|2|2.11|93600|2.11
1548945000|2019-01-31 14:30:00|2.13|2.24|2.1|2.2|75200|2.2
1549031400|2019-02-01 14:30:00|2.2|2.3|2.13|2.23|51100|2.23
1549290600|2019-02-04 14:30:00|2.2|2.28|2.17|2.21|59000|2.21
1549377000|2019-02-05 14:30:00|2.24|2.25|2.18|2.22|52700|2.22
1549463400|2019-02-06 14:30:00|2.24|2.28|2.205|2.27|78800|2.27
1549549800|2019-02-07 14:30:00|2.2|2.25|2.02|2.04|82500|2.04
1549636200|2019-02-08 14:30:00|2.01|2.14|2.01|2.07|47800|2.07
1549895400|2019-02-11 14:30:00|2.13|2.13|2.03|2.1|72200|2.1
1549981800|2019-02-12 14:30:00|2.14|2.96|2.125|2.769|1001500|2.769
1550068200|2019-02-13 14:30:00|2.88|4.14|2.88|3.15|4339300|3.15
1550154600|2019-02-14 14:30:00|3.05|4.11|3.05|3.88|4562200|3.88
1550241000|2019-02-15 14:30:00|3.8|4.4|3.67|4.32|3792800|4.32
1550586600|2019-02-19 14:30:00|4.3|4.4|3.5|3.62|797100|3.62
1550673000|2019-02-20 14:30:00|3.66|3.849|3.55|3.61|301500|3.61
1550759400|2019-02-21 14:30:00|3.65|3.78|3.5|3.59|574700|3.59
1550845800|2019-02-22 14:30:00|3.61|3.8|3.43|3.71|250600|3.71
1551105000|2019-02-25 14:30:00|3.8|4|3.73|3.89|349500|3.89
1551191400|2019-02-26 14:30:00|3.81|3.88|3.6|3.6|118400|3.6
1551277800|2019-02-27 14:30:00|3.6|3.89|3.522|3.81|177000|3.81
1551364200|2019-02-28 14:30:00|3.82|3.91|3.7|3.85|111700|3.85
1551450600|2019-03-01 14:30:00|3.87|3.93|3.77|3.86|129600|3.86
1551709800|2019-03-04 14:30:00|3.94|4.17|3.86|3.94|327900|3.94
1551796200|2019-03-05 14:30:00|4|4.69|3.95|4.37|1872000|4.37
1551882600|2019-03-06 14:30:00|4.4|4.47|3.46|3.84|1237600|3.84
1551969000|2019-03-07 14:30:00|3.79|3.907|3.59|3.83|250300|3.83
1552055400|2019-03-08 14:30:00|3.75|3.89|3.62|3.8|203500|3.8
1552311000|2019-03-11 13:30:00|3.84|4.1|3.8|3.92|232900|3.92
1552397400|2019-03-12 13:30:00|3.93|4.09|3.78|3.9|188600|3.9
1552483800|2019-03-13 13:30:00|3.93|4.08|3.9|4|82700|4
1552570200|2019-03-14 13:30:00|3.99|4.04|3.86|3.9|60800|3.9
1552656600|2019-03-15 13:30:00|3.91|4.02|3.7|3.94|168700|3.94
1552915800|2019-03-18 13:30:00|3.93|4.05|3.75|3.83|183500|3.83
1553002200|2019-03-19 13:30:00|3.96|3.97|3.63|3.7|153600|3.7
1553088600|2019-03-20 13:30:00|3.62|3.68|3.51|3.61|221100|3.61
1553175000|2019-03-21 13:30:00|3.59|3.81|3.59|3.76|60500|3.76
1553261400|2019-03-22 13:30:00|3.68|3.76|3.08|3.11|318200|3.11
1553520600|2019-03-25 13:30:00|3.08|3.08|2.52|2.54|468200|2.54
1553607000|2019-03-26 13:30:00|2.6|2.84|2.57|2.82|120500|2.82
1553693400|2019-03-27 13:30:00|2.82|2.86|2.62|2.82|54400|2.82
1553779800|2019-03-28 13:30:00|2.82|2.93|2.67|2.81|107900|2.81
1553866200|2019-03-29 13:30:00|2.83|2.99|2.83|2.96|60800|2.96
1554125400|2019-04-01 13:30:00|2.93|3.38|2.836|3.1|131600|3.1
1554211800|2019-04-02 13:30:00|3.151|3.48|3.151|3.22|145800|3.22
1554298200|2019-04-03 13:30:00|3.25|3.383|3.18|3.27|47400|3.27
1554384600|2019-04-04 13:30:00|3.27|3.48|3.2|3.38|59200|3.38
1554471000|2019-04-05 13:30:00|3.38|3.575|3.38|3.53|39700|3.53
1554730200|2019-04-08 13:30:00|3.47|3.51|3.21|3.37|35200|3.37
1554816600|2019-04-09 13:30:00|3.38|3.48|3.31|3.33|29600|3.33
1554903000|2019-04-10 13:30:00|3.34|3.5|3.29|3.33|14500|3.33
1554989400|2019-04-11 13:30:00|3.29|3.613|3.29|3.55|60700|3.55
1555075800|2019-04-12 13:30:00|3.66|3.66|3.47|3.59|87900|3.59
1555335000|2019-04-15 13:30:00|3.52|3.6|3.15|3.18|102400|3.18
1555421400|2019-04-16 13:30:00|3.19|3.46|3.15|3.16|44800|3.16
1555507800|2019-04-17 13:30:00|3.04|3.18|2.86|3|78800|3
1555594200|2019-04-18 13:30:00|3|3.1|2.81|2.86|97800|2.86
1555939800|2019-04-22 13:30:00|2.92|3.13|2.88|3.13|31600|3.13
1556026200|2019-04-23 13:30:00|3.13|3.29|3.12|3.2|29200|3.2
1556112600|2019-04-24 13:30:00|3.174|3.29|3.16|3.2|12100|3.2
1556199000|2019-04-25 13:30:00|3.21|3.5|3.2|3.43|81600|3.43
1556285400|2019-04-26 13:30:00|3.4|3.74|3.4|3.6|118900|3.6
1556544600|2019-04-29 13:30:00|3.64|3.75|3.55|3.725|71900|3.725
1556631000|2019-04-30 13:30:00|3.65|3.74|3.544|3.68|38600|3.68
1556717400|2019-05-01 13:30:00|3.67|3.75|3.65|3.69|54300|3.69
1556803800|2019-05-02 13:30:00|3.73|3.8|3.68|3.73|45700|3.73
1556890200|2019-05-03 13:30:00|3.76|3.79|3.68|3.71|17800|3.71
1557149400|2019-05-06 13:30:00|3.62|3.78|3.59|3.61|39400|3.61
1557235800|2019-05-07 13:30:00|3.64|3.8|3.613|3.75|24800|3.75
1557322200|2019-05-08 13:30:00|3.76|3.76|3.66|3.73|7500|3.73
1557408600|2019-05-09 13:30:00|3.72|3.73|3.6|3.73|42000|3.73
1557495000|2019-05-10 13:30:00|3.71|3.79|3.67|3.68|14100|3.68
1557754200|2019-05-13 13:30:00|3.65|3.65|3.29|3.59|35100|3.59
1557840600|2019-05-14 13:30:00|3.66|3.77|3.44|3.58|82500|3.58
1557927000|2019-05-15 13:30:00|3.54|3.679|3.41|3.5|24400|3.5
1558013400|2019-05-16 13:30:00|3.23|3.57|3.23|3.4|77100|3.4
1558099800|2019-05-17 13:30:00|3.4|3.59|3.337|3.49|39700|3.49
1558359000|2019-05-20 13:30:00|3.45|3.47|3.2|3.22|61800|3.22
1558445400|2019-05-21 13:30:00|3.25|3.4|3.1|3.31|7800|3.31
1558531800|2019-05-22 13:30:00|3.3|3.52|3.25|3.4|11800|3.4
1558618200|2019-05-23 13:30:00|3.31|3.35|3.11|3.35|16400|3.35
1558704600|2019-05-24 13:30:00|3.3|3.48|3.25|3.38|12600|3.38
1559050200|2019-05-28 13:30:00|3.32|3.48|3.27|3.33|24300|3.33
1559136600|2019-05-29 13:30:00|3.33|3.5|3.17|3.5|58500|3.5
1559223000|2019-05-30 13:30:00|3.329|3.47|3.243|3.4|18200|3.4
1559309400|2019-05-31 13:30:00|3.216|3.49|3.216|3.46|6100|3.46
1559568600|2019-06-03 13:30:00|3.43|3.52|3.36|3.37|8500|3.37
1559655000|2019-06-04 13:30:00|3.35|3.42|3.35|3.42|7200|3.42
1559741400|2019-06-05 13:30:00|3.41|3.55|3.37|3.515|114600|3.515
1559827800|2019-06-06 13:30:00|3.41|3.52|3.35|3.35|7300|3.35
1559914200|2019-06-07 13:30:00|3.45|3.51|3.362|3.4|16500|3.4
1560173400|2019-06-10 13:30:00|3.29|3.42|3.25|3.25|20300|3.25
1560259800|2019-06-11 13:30:00|3.19|3.36|2.9|2.9|128500|2.9
1560346200|2019-06-12 13:30:00|2.9|2.98|2.83|2.92|37600|2.92
1560432600|2019-06-13 13:30:00|2.88|3.02|2.88|2.92|21200|2.92
1560519000|2019-06-14 13:30:00|2.9|2.97|2.8|2.8|25500|2.8
1560778200|2019-06-17 13:30:00|2.934|3.32|2.91|3.18|83600|3.18
1560864600|2019-06-18 13:30:00|3.13|3.39|3.12|3.17|76100|3.17
1560951000|2019-06-19 13:30:00|3.17|3.29|3.11|3.17|12400|3.17
1561037400|2019-06-20 13:30:00|3.106|3.27|2.97|3.27|30700|3.27
1561123800|2019-06-21 13:30:00|3.21|3.344|2.71|2.71|104600|2.71
1561383000|2019-06-24 13:30:00|2.71|2.94|2.71|2.9|40600|2.9
1561469400|2019-06-25 13:30:00|2.83|2.99|2.83|2.935|29200|2.935
1561555800|2019-06-26 13:30:00|2.7|3.07|2.7|3.04|13500|3.04
1561642200|2019-06-27 13:30:00|2.85|3.04|2.709|2.8|126300|2.8
1561728600|2019-06-28 13:30:00|2.75|2.78|2.1|2.78|226800|2.78
1561987800|2019-07-01 13:30:00|2.93|2.93|2.77|2.86|11600|2.86
1562074200|2019-07-02 13:30:00|2.8|2.85|2.74|2.85|22900|2.85
1562160600|2019-07-03 13:30:00|2.81|2.85|2.75|2.83|34300|2.83
1562333400|2019-07-05 13:30:00|2.75|2.91|2.71|2.86|55600|2.86
1562592600|2019-07-08 13:30:00|2.77|2.95|2.72|2.83|61800|2.83
1562679000|2019-07-09 13:30:00|2.76|2.94|2.76|2.83|66100|2.83
1562765400|2019-07-10 13:30:00|2.79|3.06|2.72|2.97|173800|2.97
1562851800|2019-07-11 13:30:00|2.94|3.07|2.75|2.83|70900|2.83
1562938200|2019-07-12 13:30:00|2.83|2.83|2.61|2.75|125300|2.75
1563197400|2019-07-15 13:30:00|2.8|2.95|2.57|2.73|199500|2.73
1563283800|2019-07-16 13:30:00|3.1|3.1|2.83|2.95|448900|2.95
1563370200|2019-07-17 13:30:00|3.02|3.1|3|3.06|162800|3.06
1563456600|2019-07-18 13:30:00|3.03|3.049|2.82|2.95|93900|2.95
1563543000|2019-07-19 13:30:00|2.95|3.12|2.93|3.02|92700|3.02
1563802200|2019-07-22 13:30:00|2.95|3.03|2.83|3|146800|3
1563888600|2019-07-23 13:30:00|2.95|3|2.85|2.93|133100|2.93
1563975000|2019-07-24 13:30:00|2.9|3.06|2.9|3.03|73300|3.03
1564061400|2019-07-25 13:30:00|3.04|3.19|2.93|2.97|44600|2.97
1564147800|2019-07-26 13:30:00|2.95|3.05|2.9|2.95|171100|2.95
1564407000|2019-07-29 13:30:00|2.92|3.12|2.85|2.85|91600|2.85
1564493400|2019-07-30 13:30:00|2.84|2.96|2.81|2.94|121200|2.94
1564579800|2019-07-31 13:30:00|2.91|2.93|2.74|2.9|230200|2.9
1564666200|2019-08-01 13:30:00|2.88|2.91|2.76|2.79|42800|2.79
1564752600|2019-08-02 13:30:00|2.75|2.83|2.75|2.77|18300|2.77
1565011800|2019-08-05 13:30:00|2.75|2.86|2.711|2.8|38400|2.8
1565098200|2019-08-06 13:30:00|2.77|2.77|2.33|2.35|86300|2.35
1565184600|2019-08-07 13:30:00|2.37|2.47|2.151|2.4|93900|2.4
1565271000|2019-08-08 13:30:00|2.3|2.41|2.253|2.4|44800|2.4
1565357400|2019-08-09 13:30:00|2.37|2.37|2.09|2.1|126100|2.1
1565616600|2019-08-12 13:30:00|2.12|2.2|2.12|2.2|28000|2.2
1565703000|2019-08-13 13:30:00|2.17|2.17|2|2.06|30200|2.06
1565789400|2019-08-14 13:30:00|2.1|2.18|2|2.18|35300|2.18
1565875800|2019-08-15 13:30:00|2.15|2.22|1.81|1.93|170700|1.93
1565962200|2019-08-16 13:30:00|1.92|2.03|1.92|1.97|39200|1.97
1566221400|2019-08-19 13:30:00|2|2.24|2|2.24|20800|2.24
1566307800|2019-08-20 13:30:00|2.22|2.22|2.12|2.19|7000|2.19
1566394200|2019-08-21 13:30:00|2.15|2.18|2.1|2.13|6200|2.13
1566480600|2019-08-22 13:30:00|2.03|2.09|2.03|2.09|2900|2.09
1566567000|2019-08-23 13:30:00|2.023|2.144|2.01|2.03|5400|2.03
1566826200|2019-08-26 13:30:00|2.03|2.1|2.03|2.1|11400|2.1
1566912600|2019-08-27 13:30:00|2.08|2.2|2.03|2.05|21100|2.05
1566999000|2019-08-28 13:30:00|2.01|2.14|2|2.07|49200|2.07
1567085400|2019-08-29 13:30:00|2.131|2.17|2.042|2.13|23700|2.13
1567171800|2019-08-30 13:30:00|2.13|2.2|2.09|2.2|9000|2.2
1567517400|2019-09-03 13:30:00|2.06|2.17|2.06|2.17|6000|2.17
1567603800|2019-09-04 13:30:00|2.12|2.27|2.1|2.27|44300|2.27
1567690200|2019-09-05 13:30:00|2.165|2.25|2.13|2.24|18200|2.24
1567776600|2019-09-06 13:30:00|2.2|2.27|2.148|2.22|14100|2.22
1568035800|2019-09-09 13:30:00|2.18|2.18|1.97|2.02|87700|2.02
1568122200|2019-09-10 13:30:00|2.08|2.1|2.03|2.03|19300|2.03
1568208600|2019-09-11 13:30:00|1.98|2.11|1.98|2.04|57800|2.04
1568295000|2019-09-12 13:30:00|2|2.1|1.97|2.06|9900|2.06
1568381400|2019-09-13 13:30:00|2.12|2.13|2.05|2.13|18700|2.13
1568640600|2019-09-16 13:30:00|2.03|2.13|2.03|2.11|20100|2.11
1568727000|2019-09-17 13:30:00|2.14|2.14|2.04|2.09|9200|2.09
1568813400|2019-09-18 13:30:00|2.05|2.15|2.05|2.05|5900|2.05
1568899800|2019-09-19 13:30:00|2.13|2.14|2.07|2.11|11100|2.11
1568986200|2019-09-20 13:30:00|2.09|2.09|2.02|2.02|5400|2.02
1569245400|2019-09-23 13:30:00|2.05|2.05|1.95|1.96|31800|1.96
1569331800|2019-09-24 13:30:00|1.96|1.96|1.8|1.88|40400|1.88
1569418200|2019-09-25 13:30:00|1.85|1.867|1.76|1.82|21600|1.82
1569504600|2019-09-26 13:30:00|1.8|1.85|1.71|1.71|27800|1.71
1569591000|2019-09-27 13:30:00|1.69|1.9|1.38|1.83|22300|1.83
1569850200|2019-09-30 13:30:00|1.585|1.79|1.32|1.68|157300|1.68
1569936600|2019-10-01 13:30:00|1.8|1.8|1.58|1.6|12400|1.6
1570023000|2019-10-02 13:30:00|1.68|1.68|1.53|1.6|24100|1.6
1570109400|2019-10-03 13:30:00|1.526|1.64|1.512|1.62|25300|1.62
1570195800|2019-10-04 13:30:00|1.65|1.7|1.64|1.66|13000|1.66
1570455000|2019-10-07 13:30:00|1.83|1.83|1.708|1.72|3400|1.72
1570541400|2019-10-08 13:30:00|1.76|1.76|1.54|1.56|23900|1.56
1570627800|2019-10-09 13:30:00|1.72|1.76|1.69|1.7|16600|1.7
1570714200|2019-10-10 13:30:00|1.73|1.731|1.65|1.71|24400|1.71
1570800600|2019-10-11 13:30:00|1.77|1.78|1.67|1.77|21900|1.77
1571059800|2019-10-14 13:30:00|1.72|1.75|1.6|1.72|8100|1.72
1571146200|2019-10-15 13:30:00|1.76|2|1.71|1.91|25300|1.91
1571232600|2019-10-16 13:30:00|1.9|1.92|1.76|1.83|18800|1.83
1571319000|2019-10-17 13:30:00|1.89|1.89|1.75|1.86|24300|1.86
1571405400|2019-10-18 13:30:00|1.82|1.93|1.81|1.86|2400|1.86
1571664600|2019-10-21 13:30:00|1.85|1.92|1.84|1.91|8400|1.91
1571751000|2019-10-22 13:30:00|1.935|1.94|1.87|1.91|16400|1.91
1571837400|2019-10-23 13:30:00|1.91|1.91|1.91|1.91|200|1.91
1571923800|2019-10-24 13:30:00|1.84|1.9|1.83|1.87|4700|1.87
1572010200|2019-10-25 13:30:00|1.82|1.9|1.82|1.9|5700|1.9
1572269400|2019-10-28 13:30:00|1.888|2.25|1.881|1.93|118400|1.93
1572355800|2019-10-29 13:30:00|2.035|2.05|1.93|1.94|11500|1.94
1572442200|2019-10-30 13:30:00|1.93|1.93|1.811|1.811|32800|1.811
1572528600|2019-10-31 13:30:00|1.85|1.85|1.72|1.72|16800|1.72
1572615000|2019-11-01 13:30:00|1.75|1.88|1.73|1.88|10000|1.88
1572877800|2019-11-04 14:30:00|1.88|1.95|1.77|1.9|36300|1.9
1572964200|2019-11-05 14:30:00|1.88|2|1.85|1.86|8500|1.86
1573050600|2019-11-06 14:30:00|1.811|1.92|1.811|1.92|2000|1.92
1573137000|2019-11-07 14:30:00|1.92|1.94|1.9|1.92|19900|1.92
1573223400|2019-11-08 14:30:00|1.905|1.92|1.84|1.865|55600|1.865
1573482600|2019-11-11 14:30:00|1.84|1.95|1.84|1.93|16600|1.93
1573569000|2019-11-12 14:30:00|1.89|1.96|1.861|1.96|30400|1.96
1573655400|2019-11-13 14:30:00|1.96|2.02|1.96|2|17000|2
1573741800|2019-11-14 14:30:00|2.003|2.03|1.967|2.02|13700|2.02
1573828200|2019-11-15 14:30:00|2.02|2.05|2|2.02|10500|2.02
1574087400|2019-11-18 14:30:00|2|2.05|1.96|2.05|10700|2.05
1574173800|2019-11-19 14:30:00|2.01|2.06|1.98|2.02|14600|2.02
1574260200|2019-11-20 14:30:00|2.04|2.26|2.039|2.2|30900|2.2
1574346600|2019-11-21 14:30:00|2.15|2.299|2.03|2.18|44600|2.18
1574433000|2019-11-22 14:30:00|2.23|2.27|2.16|2.26|20200|2.26
1574692200|2019-11-25 14:30:00|2.25|2.27|2.19|2.27|20700|2.27
1574778600|2019-11-26 14:30:00|2.22|2.28|2.22|2.25|22500|2.25
1574865000|2019-11-27 14:30:00|2.28|2.3|2.16|2.25|21000|2.25
1575037800|2019-11-29 14:30:00|2.24|2.355|2.22|2.27|27700|2.27
1575297000|2019-12-02 14:30:00|2.25|2.37|2.25|2.36|26600|2.36
1575383400|2019-12-03 14:30:00|2.3|2.42|2.3|2.32|29300|2.32
1575469800|2019-12-04 14:30:00|2.25|2.494|2.24|2.43|83700|2.43
1575556200|2019-12-05 14:30:00|2.41|2.5|2.35|2.38|119200|2.38
1575642600|2019-12-06 14:30:00|2.38|2.478|2.29|2.35|49900|2.35
1575901800|2019-12-09 14:30:00|2.378|2.459|2.3|2.35|80900|2.35
1575988200|2019-12-10 14:30:00|2.38|2.39|2.26|2.26|19200|2.26
1576074600|2019-12-11 14:30:00|2.26|2.38|2.26|2.31|32900|2.31
1576161000|2019-12-12 14:30:00|2.31|2.31|2.15|2.19|81000|2.19
1576247400|2019-12-13 14:30:00|2.1|2.1|1.43|1.53|379600|1.53
1576506600|2019-12-16 14:30:00|1.58|1.8|1.5|1.74|254000|1.74
1576593000|2019-12-17 14:30:00|1.59|1.75|1.59|1.69|133100|1.69
1576679400|2019-12-18 14:30:00|1.75|1.75|1.65|1.67|19900|1.67
1576765800|2019-12-19 14:30:00|1.65|1.72|1.53|1.56|64400|1.56
1576852200|2019-12-20 14:30:00|1.55|1.62|1.55|1.59|7100|1.59
1577111400|2019-12-23 14:30:00|1.55|1.6|1.5|1.53|86500|1.53
1577197800|2019-12-24 14:30:00|1.53|1.6|1.49|1.58|20100|1.58
1577370600|2019-12-26 14:30:00|1.5|1.58|1.5|1.52|41400|1.52
1577457000|2019-12-27 14:30:00|1.5|1.5|1.41|1.41|70400|1.41
1577716200|2019-12-30 14:30:00|1.38|1.39|1.19|1.19|124900|1.19
1577802600|2019-12-31 14:30:00|1.2|1.29|1.19|1.22|109600|1.22
1577975400|2020-01-02 14:30:00|1.22|1.632|1.21|1.57|280200|1.57
1578061800|2020-01-03 14:30:00|1.52|1.59|1.4|1.4|125300|1.4
1578321000|2020-01-06 14:30:00|1.4|1.5|1.4|1.425|54300|1.425
1578407400|2020-01-07 14:30:00|1.38|1.44|1.34|1.417|38700|1.417
1578493800|2020-01-08 14:30:00|1.37|1.46|1.34|1.38|49200|1.38
1578580200|2020-01-09 14:30:00|1.35|1.49|1.35|1.36|37200|1.36
1578666600|2020-01-10 14:30:00|1.41|1.46|1.36|1.42|77800|1.42
1578925800|2020-01-13 14:30:00|1.47|1.47|1.4|1.42|36100|1.42
1579012200|2020-01-14 14:30:00|1.39|1.446|1.38|1.38|52800|1.38
1579098600|2020-01-15 14:30:00|1.39|1.42|1.38|1.39|58600|1.39
1579185000|2020-01-16 14:30:00|1.42|1.42|1.33|1.35|47900|1.35
1579271400|2020-01-17 14:30:00|1.34|1.35|1.28|1.28|35400|1.28
1579617000|2020-01-21 14:30:00|1.29|1.29|1.22|1.23|31000|1.23
1579703400|2020-01-22 14:30:00|1.24|1.275|1.2|1.22|26800|1.22
1579789800|2020-01-23 14:30:00|1.25|1.25|1.23|1.24|28600|1.24
1579876200|2020-01-24 14:30:00|1.28|1.28|1.23|1.25|8000|1.25
1580135400|2020-01-27 14:30:00|1.25|1.27|1.22|1.23|17100|1.23
1580221800|2020-01-28 14:30:00|1.23|1.26|1.23|1.23|9000|1.23
1580308200|2020-01-29 14:30:00|1.29|1.32|1.22|1.22|39100|1.22
1580394600|2020-01-30 14:30:00|1.236|1.25|1.2|1.2|51800|1.2
1580481000|2020-01-31 14:30:00|1.2|1.21|1.16|1.17|56900|1.17
1580740200|2020-02-03 14:30:00|1.179|1.19|1.11|1.17|25800|1.17
1580826600|2020-02-04 14:30:00|1.15|1.199|1.12|1.16|17200|1.16
1580913000|2020-02-05 14:30:00|1.16|1.18|1.1|1.17|18700|1.17
1580999400|2020-02-06 14:30:00|1.17|1.209|1.12|1.17|7400|1.17
1581085800|2020-02-07 14:30:00|1.2|1.2|1.14|1.142|6100|1.142
1581345000|2020-02-10 14:30:00|1.17|1.17|1.14|1.16|17700|1.16
1581431400|2020-02-11 14:30:00|1.119|1.13|1.02|1.03|81500|1.03
1581517800|2020-02-12 14:30:00|1.03|1.24|1.03|1.04|16000|1.04
1581604200|2020-02-13 14:30:00|1.044|1.07|1.02|1.07|20900|1.07
1581690600|2020-02-14 14:30:00|1.045|1.05|1|1.02|53000|1.02
1582036200|2020-02-18 14:30:00|1.02|1.04|1.01|1.03|59400|1.03
1582122600|2020-02-19 14:30:00|1.03|1.03|0.95|0.966|72300|0.966
1582209000|2020-02-20 14:30:00|0.93|1|0.93|0.982|72800|0.982
1582295400|2020-02-21 14:30:00|1|1|0.979|1|55600|1
1582554600|2020-02-24 14:30:00|1|1|0.94|0.95|15300|0.95
1582641000|2020-02-25 14:30:00|0.975|1.02|0.953|0.97|160500|0.97
1582727400|2020-02-26 14:30:00|0.97|1|0.91|1|130500|1
1582813800|2020-02-27 14:30:00|0.984|1.01|0.9|0.993|99200|0.993
1582900200|2020-02-28 14:30:00|1|1.014|0.95|0.96|42100|0.96
1583159400|2020-03-02 14:30:00|0.96|1|0.96|0.974|5500|0.974
1583245800|2020-03-03 14:30:00|1.02|1.02|0.96|0.96|14700|0.96
1583332200|2020-03-04 14:30:00|0.959|1.02|0.944|1.01|133300|1.01
1583418600|2020-03-05 14:30:00|0.998|1|0.976|0.988|8300|0.988
1583505000|2020-03-06 14:30:00|0.99|1|0.902|0.981|21200|0.981
1583760600|2020-03-09 13:30:00|0.96|0.96|0.837|0.94|54600|0.94
1583847000|2020-03-10 13:30:00|0.92|0.92|0.68|0.85|56100|0.85
1583933400|2020-03-11 13:30:00|0.91|0.91|0.82|0.82|15800|0.82
1584019800|2020-03-12 13:30:00|0.794|0.81|0.684|0.81|13000|0.81
1584106200|2020-03-13 13:30:00|0.7|0.797|0.684|0.74|7100|0.74
1584365400|2020-03-16 13:30:00|0.74|0.74|0.6|0.7|17400|0.7
1584451800|2020-03-17 13:30:00|0.665|0.665|0.55|0.55|38900|0.55
1584538200|2020-03-18 13:30:00|0.6|0.6|0.34|0.35|51200|0.35
1584624600|2020-03-19 13:30:00|0.36|0.49|0.237|0.48|71800|0.48
1584711000|2020-03-20 13:30:00|0.38|0.81|0.38|0.6|203900|0.6
1584970200|2020-03-23 13:30:00|0.646|0.646|0.5|0.6|11900|0.6
1585056600|2020-03-24 13:30:00|0.6|0.705|0.6|0.69|38000|0.69
1585143000|2020-03-25 13:30:00|0.6|0.749|0.6|0.66|32600|0.66
1585229400|2020-03-26 13:30:00|0.66|0.7|0.592|0.605|51100|0.605
1585315800|2020-03-27 13:30:00|0.636|0.7|0.636|0.696|13100|0.696
1585575000|2020-03-30 13:30:00|0.7|0.7|0.6|0.668|14200|0.668
1585661400|2020-03-31 13:30:00|0.7|0.7|0.68|0.68|42300|0.68
1585747800|2020-04-01 13:30:00|0.65|0.7|0.58|0.58|78800|0.58
1585834200|2020-04-02 13:30:00|0.56|0.6|0.512|0.53|230700|0.53
1585920600|2020-04-03 13:30:00|0.52|0.54|0.51|0.51|79200|0.51
1586179800|2020-04-06 13:30:00|0.5|0.53|0.5|0.5|99600|0.5
1586266200|2020-04-07 13:30:00|0.5|0.516|0.45|0.458|880600|0.458
1586352600|2020-04-08 13:30:00|0.45|0.5|0.45|0.47|147400|0.47
1586439000|2020-04-09 13:30:00|0.494|0.494|0.4|0.402|783200|0.402
1586784600|2020-04-13 13:30:00|0.422|0.44|0.41|0.415|147700|0.415
1586871000|2020-04-14 13:30:00|0.415|0.453|0.415|0.432|239000|0.432
1586957400|2020-04-15 13:30:00|0.43|0.51|0.41|0.49|638200|0.49
1587043800|2020-04-16 13:30:00|0.461|0.498|0.431|0.435|230600|0.435
1587130200|2020-04-17 13:30:00|0.435|0.48|0.43|0.452|168900|0.452
1587389400|2020-04-20 13:30:00|0.469|0.51|0.455|0.49|460900|0.49
1587475800|2020-04-21 13:30:00|0.45|0.493|0.442|0.447|138900|0.447
1587562200|2020-04-22 13:30:00|0.488|0.49|0.447|0.456|85600|0.456
1587648600|2020-04-23 13:30:00|0.468|0.49|0.45|0.48|83500|0.48
1587735000|2020-04-24 13:30:00|0.49|0.51|0.47|0.5|587500|0.5
1587994200|2020-04-27 13:30:00|0.5|0.8|0.497|0.617|649600|0.617
1588080600|2020-04-28 13:30:00|0.64|0.72|0.611|0.646|123000|0.646
1588167000|2020-04-29 13:30:00|0.65|0.68|0.62|0.661|150100|0.661
1588253400|2020-04-30 13:30:00|0.663|0.72|0.62|0.63|102300|0.63
1588339800|2020-05-01 13:30:00|1.49|1.65|0.952|0.99|20106300|0.99
1588599000|2020-05-04 13:30:00|0.948|1.05|0.86|0.97|1917600|0.97
1588685400|2020-05-05 13:30:00|1|1.03|0.85|0.91|1138900|0.91
1588771800|2020-05-06 13:30:00|0.902|0.94|0.832|0.842|441100|0.842
1588858200|2020-05-07 13:30:00|0.804|0.835|0.752|0.78|447800|0.78
1588944600|2020-05-08 13:30:00|0.75|0.788|0.652|0.728|395900|0.728
1589203800|2020-05-11 13:30:00|0.75|0.92|0.748|0.874|566500|0.874
1589290200|2020-05-12 13:30:00|0.859|0.878|0.8|0.85|166200|0.85
1589376600|2020-05-13 13:30:00|0.84|0.87|0.75|0.8|288600|0.8
1589463000|2020-05-14 13:30:00|0.8|0.81|0.75|0.8|121900|0.8
1589549400|2020-05-15 13:30:00|0.84|0.86|0.801|0.859|80800|0.859
1589808600|2020-05-18 13:30:00|0.86|0.92|0.86|0.898|258000|0.898
1589895000|2020-05-19 13:30:00|0.88|0.9|0.86|0.895|131100|0.895
1589981400|2020-05-20 13:30:00|0.883|0.898|0.811|0.87|133500|0.87
1590067800|2020-05-21 13:30:00|0.865|0.884|0.801|0.848|86000|0.848
1590154200|2020-05-22 13:30:00|0.828|0.855|0.807|0.82|93000|0.82
1590499800|2020-05-26 13:30:00|0.8|0.81|0.78|0.79|283100|0.79
1590586200|2020-05-27 13:30:00|0.761|0.8|0.761|0.8|116400|0.8
1590672600|2020-05-28 13:30:00|0.78|0.86|0.77|0.8|124300|0.8
1590759000|2020-05-29 13:30:00|0.818|0.853|0.785|0.853|140700|0.853
1591018200|2020-06-01 13:30:00|0.85|0.85|0.791|0.848|195900|0.848
1591104600|2020-06-02 13:30:00|0.827|0.89|0.805|0.805|1590400|0.805
1591191000|2020-06-03 13:30:00|1.13|1.13|0.852|0.91|5869400|0.91
1591277400|2020-06-04 13:30:00|0.86|0.86|0.805|0.817|832500|0.817
1591363800|2020-06-05 13:30:00|0.8|0.86|0.79|0.85|448100|0.85
1591623000|2020-06-08 13:30:00|0.859|0.94|0.85|0.91|622700|0.91
1591709400|2020-06-09 13:30:00|0.96|0.98|0.865|0.87|653000|0.87
1591795800|2020-06-10 13:30:00|0.969|0.969|0.867|0.91|583900|0.91
1591882200|2020-06-11 13:30:00|0.88|0.91|0.86|0.89|243400|0.89
1591968600|2020-06-12 13:30:00|0.9|0.969|0.89|0.91|1165300|0.91
1592227800|2020-06-15 13:30:00|0.96|0.96|0.86|0.88|827400|0.88
1592314200|2020-06-16 13:30:00|0.9|0.92|0.87|0.898|357200|0.898
1592400600|2020-06-17 13:30:00|0.861|0.9|0.852|0.874|229800|0.874
1592487000|2020-06-18 13:30:00|0.87|0.894|0.83|0.85|464100|0.85
1592573400|2020-06-19 13:30:00|0.858|0.88|0.83|0.84|208000|0.84
1592832600|2020-06-22 13:30:00|0.836|0.88|0.811|0.82|364600|0.82
1592919000|2020-06-23 13:30:00|0.82|0.845|0.761|0.775|417600|0.775
1593005400|2020-06-24 13:30:00|0.75|0.792|0.711|0.734|421200|0.734
1593091800|2020-06-25 13:30:00|0.721|0.758|0.71|0.73|248400|0.73
1593178200|2020-06-26 13:30:00|0.72|0.755|0.701|0.71|146000|0.71
1593437400|2020-06-29 13:30:00|0.702|0.71|0.653|0.7|170200|0.7
1593523800|2020-06-30 13:30:00|0.7|0.72|0.683|0.7|122300|0.7
1593610200|2020-07-01 13:30:00|0.71|0.716|0.682|0.694|106700|0.694
1593696600|2020-07-02 13:30:00|0.68|0.743|0.68|0.698|197400|0.698
1594042200|2020-07-06 13:30:00|0.7|0.739|0.69|0.722|140800|0.722
1594128600|2020-07-07 13:30:00|0.72|0.781|0.701|0.776|418400|0.776
1594215000|2020-07-08 13:30:00|0.78|0.82|0.78|0.81|381800|0.81
1594301400|2020-07-09 13:30:00|0.8|0.807|0.78|0.782|228400|0.782
1594387800|2020-07-10 13:30:00|0.77|0.796|0.755|0.771|161500|0.771
1594647000|2020-07-13 13:30:00|0.78|0.792|0.77|0.789|173200|0.789
1594733400|2020-07-14 13:30:00|0.775|0.793|0.76|0.766|215000|0.766
1594819800|2020-07-15 13:30:00|0.78|0.805|0.78|0.785|115800|0.785
1594906200|2020-07-16 13:30:00|0.794|0.86|0.79|0.826|243600|0.826
1594992600|2020-07-17 13:30:00|0.83|0.87|0.83|0.851|248100|0.851