1532611800|2018-07-26 13:30:00|9.1|9.8|8.65|8.8|2853000|8.8
1532698200|2018-07-27 13:30:00|9.12|9.12|7.53|8.5|902400|8.5
1532957400|2018-07-30 13:30:00|8.45|8.45|7.91|8|475400|8
1533043800|2018-07-31 13:30:00|8|8.21|7.39|7.65|486300|7.65
1533130200|2018-08-01 13:30:00|7.55|7.55|7.12|7.18|282200|7.18
1533216600|2018-08-02 13:30:00|7.06|7.28|6.36|7.25|691500|7.25
1533303000|2018-08-03 13:30:00|7.06|7.32|6.72|7|231500|7
1533562200|2018-08-06 13:30:00|6.96|7.06|6.7|6.86|163300|6.86
1533648600|2018-08-07 13:30:00|6.91|7.02|6.76|6.82|234600|6.82
1533735000|2018-08-08 13:30:00|6.8|6.8|5|6.36|744000|6.36
1533821400|2018-08-09 13:30:00|6.3|6.34|5.7|5.89|445500|5.89
1533907800|2018-08-10 13:30:00|5.62|5.77|5.4|5.51|233500|5.51
1534167000|2018-08-13 13:30:00|5.47|5.8|5.1|5.79|326800|5.79
1534253400|2018-08-14 13:30:00|5.56|6.48|5.5|5.86|393700|5.86
1534339800|2018-08-15 13:30:00|5.7|5.79|5.4|5.41|167100|5.41
1534426200|2018-08-16 13:30:00|5.58|5.84|5.58|5.7|65100|5.7
1534512600|2018-08-17 13:30:00|5.64|6.1|5.61|5.95|89200|5.95
1534771800|2018-08-20 13:30:00|6.36|6.79|5.95|6.11|371700|6.11
1534858200|2018-08-21 13:30:00|6.6|7.99|6.3|7.54|479400|7.54
1534944600|2018-08-22 13:30:00|7.43|7.92|6.9|7.02|256300|7.02
1535031000|2018-08-23 13:30:00|7.22|8.55|7|8.14|540800|8.14
1535117400|2018-08-24 13:30:00|8.11|8.68|7.78|8.5|531300|8.5
1535376600|2018-08-27 13:30:00|8.7|9.35|8.6|9.35|479900|9.35
1535463000|2018-08-28 13:30:00|9.32|9.81|8.51|9.61|354600|9.61
1535549400|2018-08-29 13:30:00|9.9|11.72|9.68|11.37|539300|11.37
1535635800|2018-08-30 13:30:00|11.5|11.72|10.87|11.27|791500|11.27
1535722200|2018-08-31 13:30:00|11|11|10|10.5|303000|10.5
1536067800|2018-09-04 13:30:00|10.4|10.4|9.57|9.57|393700|9.57
1536154200|2018-09-05 13:30:00|9.38|9.38|8.4|8.56|665900|8.56
1536240600|2018-09-06 13:30:00|8.55|10.24|7.89|9.49|431000|9.49
1536327000|2018-09-07 13:30:00|9.89|10|7.76|7.83|594900|7.83
1536586200|2018-09-10 13:30:00|8.03|8.25|7.6|8.03|157600|8.03
1536672600|2018-09-11 13:30:00|7.95|8.25|7.76|8.19|114200|8.19
1536759000|2018-09-12 13:30:00|8.32|8.74|8.04|8.44|216100|8.44
1536845400|2018-09-13 13:30:00|8.54|8.98|8.08|8.49|188500|8.49
1536931800|2018-09-14 13:30:00|8.59|8.78|8.48|8.5|111100|8.5
1537191000|2018-09-17 13:30:00|8.4|8.55|8.12|8.19|61100|8.19
1537277400|2018-09-18 13:30:00|8.17|8.47|8.14|8.2|45000|8.2
1537363800|2018-09-19 13:30:00|8.13|8.48|8.03|8.22|90800|8.22
1537450200|2018-09-20 13:30:00|8.5|8.52|8.07|8.34|47100|8.34
1537536600|2018-09-21 13:30:00|8.5|8.5|8.11|8.24|40700|8.24
1537795800|2018-09-24 13:30:00|7.6|7.89|7.06|7.52|171300|7.52
1537882200|2018-09-25 13:30:00|7.47|7.6|7.02|7.37|117200|7.37
1537968600|2018-09-26 13:30:00|7.41|7.68|7.21|7.39|30300|7.39
1538055000|2018-09-27 13:30:00|7.32|7.35|6.42|6.67|209700|6.67
1538141400|2018-09-28 13:30:00|6.56|6.98|6.56|6.86|77400|6.86
1538400600|2018-10-01 13:30:00|6.96|7.19|6.62|6.66|80100|6.66
1538487000|2018-10-02 13:30:00|6.7|6.83|6.48|6.62|90700|6.62
1538573400|2018-10-03 13:30:00|6.58|7.03|6.58|7|67100|7
1538659800|2018-10-04 13:30:00|7.27|7.31|6.39|6.45|81600|6.45
1538746200|2018-10-05 13:30:00|6.44|6.79|6.31|6.4|35600|6.4
1539005400|2018-10-08 13:30:00|6.31|6.63|6.29|6.32|31300|6.32
1539091800|2018-10-09 13:30:00|6.3|6.78|6.3|6.65|27400|6.65
1539178200|2018-10-10 13:30:00|6.58|6.85|6.29|6.29|49600|6.29
1539264600|2018-10-11 13:30:00|6.23|6.24|5.6|5.7|118200|5.7
1539351000|2018-10-12 13:30:00|5.82|6.2|5.82|6.05|33300|6.05
1539610200|2018-10-15 13:30:00|6.02|6.25|5.71|6.23|27900|6.23
1539696600|2018-10-16 13:30:00|6.24|6.43|6.18|6.39|10000|6.39
1539783000|2018-10-17 13:30:00|6.39|6.5|6.05|6.5|21400|6.5
1539869400|2018-10-18 13:30:00|6.31|6.6|6.3|6.6|16400|6.6
1539955800|2018-10-19 13:30:00|6.78|6.88|6.5|6.77|16600|6.77
1540215000|2018-10-22 13:30:00|6.9|7.02|6.46|6.75|23900|6.75
1540301400|2018-10-23 13:30:00|6.35|6.52|6.07|6.18|59400|6.18
1540387800|2018-10-24 13:30:00|6.08|6.34|6.01|6.01|15400|6.01
1540474200|2018-10-25 13:30:00|6.18|6.18|5.81|6.14|17100|6.14
1540560600|2018-10-26 13:30:00|5.9|6.28|5.9|6.27|8100|6.27
1540819800|2018-10-29 13:30:00|6.35|6.7|6.01|6.1|25800|6.1
1540906200|2018-10-30 13:30:00|6.21|6.39|6.08|6.32|9600|6.32
1540992600|2018-10-31 13:30:00|6.35|6.49|6.2|6.22|9700|6.22
1541079000|2018-11-01 13:30:00|6.32|6.75|6.32|6.75|35500|6.75
1541165400|2018-11-02 13:30:00|6.78|7.08|6.71|6.99|40400|6.99
1541428200|2018-11-05 14:30:00|6.6|6.74|6.56|6.7|12100|6.7
1541514600|2018-11-06 14:30:00|6.66|6.86|6.5|6.77|4600|6.77
1541601000|2018-11-07 14:30:00|6.7|7.42|6.55|7|124900|7
1541687400|2018-11-08 14:30:00|6.92|7|6.92|7|13300|7
1541773800|2018-11-09 14:30:00|6.98|6.98|6.7|6.85|3400|6.85
1542033000|2018-11-12 14:30:00|6.75|6.75|6.19|6.24|21800|6.24
1542119400|2018-11-13 14:30:00|6.5|6.56|6.28|6.28|21000|6.28
1542205800|2018-11-14 14:30:00|6.39|6.39|6.24|6.24|900|6.24
1542292200|2018-11-15 14:30:00|6.38|6.45|6.33|6.38|13100|6.38
1542378600|2018-11-16 14:30:00|6.34|6.38|6.2|6.35|6900|6.35
1542637800|2018-11-19 14:30:00|6.51|6.6|6.22|6.22|19900|6.22
1542724200|2018-11-20 14:30:00|6.01|6.17|6.01|6.02|25400|6.02
1542810600|2018-11-21 14:30:00|6.23|6.25|5.91|6.06|1700|6.06
1542983400|2018-11-23 14:30:00|6.37|6.37|5.98|6.04|4600|6.04
1543242600|2018-11-26 14:30:00|6.17|6.24|6.05|6.08|3700|6.08
1543329000|2018-11-27 14:30:00|6.01|6.28|6.01|6.05|700|6.05
1543415400|2018-11-28 14:30:00|6.21|6.22|6.08|6.08|2500|6.08
1543501800|2018-11-29 14:30:00|6.17|6.17|6.02|6.02|3600|6.02
1543588200|2018-11-30 14:30:00|6.15|6.37|6.1|6.15|8800|6.15
1543847400|2018-12-03 14:30:00|6.28|6.35|6.08|6.2|22800|6.2
1543933800|2018-12-04 14:30:00|6.36|6.5|6.07|6.19|35500|6.19
1544106600|2018-12-06 14:30:00|6.05|6.85|6.03|6.15|63500|6.15
1544193000|2018-12-07 14:30:00|6.07|6.17|6.04|6.07|20600|6.07
1544452200|2018-12-10 14:30:00|6.05|6.22|6.05|6.15|7100|6.15
1544538600|2018-12-11 14:30:00|6.05|6.2|6.05|6.09|19900|6.09
1544625000|2018-12-12 14:30:00|6.13|7.01|6.13|6.71|113200|6.71
1544711400|2018-12-13 14:30:00|6.61|6.99|6.61|6.98|45800|6.98
1544797800|2018-12-14 14:30:00|6.79|7.13|6.61|6.86|327700|6.86
1545057000|2018-12-17 14:30:00|6.74|6.98|6.52|6.9|41200|6.9
1545143400|2018-12-18 14:30:00|6.8|7.06|6.8|6.83|63600|6.83
1545229800|2018-12-19 14:30:00|6.6|6.93|6.6|6.82|157600|6.82
1545316200|2018-12-20 14:30:00|6.83|6.96|6.8|6.95|32100|6.95
1545402600|2018-12-21 14:30:00|6.9|6.98|6.78|6.98|58900|6.98
1545661800|2018-12-24 14:30:00|6.9|6.95|6.7|6.94|25100|6.94
1545834600|2018-12-26 14:30:00|6.9|7.08|6.9|7.02|54200|7.02
1545921000|2018-12-27 14:30:00|6.9|7.15|6.87|6.98|68800|6.98
1546007400|2018-12-28 14:30:00|7.04|7.48|6.8|6.91|83300|6.91
1546266600|2018-12-31 14:30:00|6.91|7.31|6.91|7.02|15000|7.02
1546439400|2019-01-02 14:30:00|7.02|7.24|6.8|6.86|31700|6.86
1546525800|2019-01-03 14:30:00|7.2|7.2|6.75|6.8|151000|6.8
1546612200|2019-01-04 14:30:00|6.9|6.95|6.75|6.8|84900|6.8
1546871400|2019-01-07 14:30:00|6.87|7.24|6.76|6.84|69800|6.84
1546957800|2019-01-08 14:30:00|6.97|7.15|6.8|6.86|94600|6.86
1547044200|2019-01-09 14:30:00|6.88|7|6.75|6.79|21300|6.79
1547130600|2019-01-10 14:30:00|6.68|6.78|6.51|6.7|29900|6.7
1547217000|2019-01-11 14:30:00|6.7|6.9|6.68|6.73|32700|6.73
1547476200|2019-01-14 14:30:00|6.73|6.87|6.65|6.77|16500|6.77
1547562600|2019-01-15 14:30:00|6.77|6.9|6.55|6.55|27800|6.55
1547649000|2019-01-16 14:30:00|6.56|6.79|6.4|6.42|23800|6.42
1547735400|2019-01-17 14:30:00|6.4|6.59|6.2|6.4|24100|6.4
1547821800|2019-01-18 14:30:00|6.2|6.59|6.15|6.29|67600|6.29
1548167400|2019-01-22 14:30:00|6.15|6.53|6.1|6.13|38800|6.13
1548253800|2019-01-23 14:30:00|6.22|6.36|6.01|6.02|22200|6.02
1548340200|2019-01-24 14:30:00|6.01|6.66|6.01|6.66|29300|6.66
1548426600|2019-01-25 14:30:00|6.81|6.97|6.66|6.82|37600|6.82
1548685800|2019-01-28 14:30:00|6.91|7.5|6.91|7.5|66500|7.5
1548772200|2019-01-29 14:30:00|7.5|8.09|7.5|7.71|58000|7.71
1548858600|2019-01-30 14:30:00|7.53|7.96|7.53|7.73|11700|7.73
1548945000|2019-01-31 14:30:00|7.76|8|7.57|7.8|18100|7.8
1549031400|2019-02-01 14:30:00|7.87|7.98|7.83|7.98|30700|7.98
1549290600|2019-02-04 14:30:00|8|8.39|8|8.39|45900|8.39
1549377000|2019-02-05 14:30:00|8.47|8.47|7.73|8.4|36700|8.4
1549463400|2019-02-06 14:30:00|8.39|8.4|8.06|8.4|23100|8.4
1549549800|2019-02-07 14:30:00|8.23|9.42|8.22|8.74|248300|8.74
1549636200|2019-02-08 14:30:00|8.66|8.95|8.33|8.95|66300|8.95
1549895400|2019-02-11 14:30:00|8.95|9.27|8.91|9.24|64100|9.24
1549981800|2019-02-12 14:30:00|9.27|9.7|9.27|9.42|190600|9.42
1550068200|2019-02-13 14:30:00|9.6|9.78|9.25|9.25|86900|9.25
1550154600|2019-02-14 14:30:00|9.23|9.54|8.86|9.35|41700|9.35
1550241000|2019-02-15 14:30:00|9.38|9.49|8.56|9|72200|9
1550586600|2019-02-19 14:30:00|8.64|9.1|7.83|7.97|113800|7.97
1550673000|2019-02-20 14:30:00|8.03|8.32|7.85|7.91|22600|7.91
1550759400|2019-02-21 14:30:00|7.92|8.2|7.92|7.95|8700|7.95
1550845800|2019-02-22 14:30:00|8.09|8.55|8.09|8.29|18000|8.29
1551105000|2019-02-25 14:30:00|8.44|9|8.43|8.99|49300|8.99
1551191400|2019-02-26 14:30:00|8.99|9.14|8.74|8.95|39600|8.95
1551277800|2019-02-27 14:30:00|8.88|8.98|8.43|8.97|13600|8.97
1551364200|2019-02-28 14:30:00|9.1|9.1|8.4|8.5|83300|8.5
1551450600|2019-03-01 14:30:00|8.72|8.72|8.34|8.43|6900|8.43
1551709800|2019-03-04 14:30:00|8.44|8.7|8.2|8.45|19000|8.45
1551796200|2019-03-05 14:30:00|8.46|9.07|8.46|9.07|66600|9.07
1551882600|2019-03-06 14:30:00|8.59|8.87|7.95|8|63900|8
1551969000|2019-03-07 14:30:00|8.25|8.25|7.81|7.94|10100|7.94
1552055400|2019-03-08 14:30:00|8.19|8.19|7.72|7.81|12600|7.81
1552311000|2019-03-11 13:30:00|7.68|7.8|7.2|7.2|40400|7.2
1552397400|2019-03-12 13:30:00|7.2|7.41|7.14|7.14|34600|7.14
1552483800|2019-03-13 13:30:00|7.14|7.35|6.7|7.06|79200|7.06
1552570200|2019-03-14 13:30:00|6.81|7.4|6.81|7.35|113600|7.35
1552656600|2019-03-15 13:30:00|7.33|7.43|7.11|7.17|27100|7.17
1552915800|2019-03-18 13:30:00|7.17|7.24|7|7.1|24700|7.1
1553002200|2019-03-19 13:30:00|7.01|7.1|6.85|7.06|38700|7.06
1553088600|2019-03-20 13:30:00|6.95|7.1|6.31|6.4|134700|6.4
1553175000|2019-03-21 13:30:00|6.45|7.1|6.45|6.84|75900|6.84
1553261400|2019-03-22 13:30:00|6.73|7|6.5|6.81|105100|6.81
1553520600|2019-03-25 13:30:00|6.81|7|6.54|6.6|42900|6.6
1553607000|2019-03-26 13:30:00|6.94|6.94|6.5|6.87|43900|6.87
1553693400|2019-03-27 13:30:00|6.55|6.87|6.53|6.81|44200|6.81
1553779800|2019-03-28 13:30:00|6.56|6.81|6.56|6.8|43600|6.8
1553866200|2019-03-29 13:30:00|6.8|6.8|6.57|6.6|49000|6.6
1554125400|2019-04-01 13:30:00|6.96|7|6.51|6.56|82200|6.56
1554211800|2019-04-02 13:30:00|6.58|6.72|6.55|6.7|39200|6.7
1554298200|2019-04-03 13:30:00|6.7|6.9|6.7|6.8|52400|6.8
1554384600|2019-04-04 13:30:00|6.81|7.28|6.78|6.82|89100|6.82
1554471000|2019-04-05 13:30:00|6.89|7.09|6.87|6.9|22800|6.9
1554730200|2019-04-08 13:30:00|7.05|7.25|6.91|7.11|66000|7.11
1554816600|2019-04-09 13:30:00|7.2|7.5|7.2|7.5|88100|7.5
1554903000|2019-04-10 13:30:00|7.58|8.2|7.57|7.99|103900|7.99
1554989400|2019-04-11 13:30:00|8|9.05|8|8.97|707000|8.97
1555075800|2019-04-12 13:30:00|8.95|9.02|8.56|8.85|225300|8.85
1555335000|2019-04-15 13:30:00|8.87|8.87|8.01|8.52|189900|8.52
1555421400|2019-04-16 13:30:00|8.52|8.75|8.41|8.67|40800|8.67
1555507800|2019-04-17 13:30:00|8.76|8.8|8.58|8.62|33300|8.62
1555594200|2019-04-18 13:30:00|8.55|8.57|7.74|8.29|149400|8.29
1555939800|2019-04-22 13:30:00|8.05|8.29|8.05|8.23|14800|8.23
1556026200|2019-04-23 13:30:00|8.29|8.99|8.15|8.89|182400|8.89
1556112600|2019-04-24 13:30:00|8.8|8.89|8.42|8.48|18500|8.48
1556199000|2019-04-25 13:30:00|8.37|8.42|7.97|8.04|72800|8.04
1556285400|2019-04-26 13:30:00|8.01|8.41|8.01|8.09|11700|8.09
1556544600|2019-04-29 13:30:00|8.22|8.59|8.22|8.34|51700|8.34
1556631000|2019-04-30 13:30:00|8.3|8.35|7.88|8|38200|8
1556717400|2019-05-01 13:30:00|8.07|8.12|7.88|8|44600|8
1556803800|2019-05-02 13:30:00|8.05|8.08|7.89|8.02|20900|8.02
1556890200|2019-05-03 13:30:00|8.05|8.1|7.95|8.02|22600|8.02
1557149400|2019-05-06 13:30:00|7.58|8.2|7.57|8.02|26000|8.02
1557235800|2019-05-07 13:30:00|8.2|8.2|7.82|8.1|44300|8.1
1557322200|2019-05-08 13:30:00|8.11|8.11|7.98|7.98|8800|7.98
1557408600|2019-05-09 13:30:00|7.92|8.08|7.72|7.82|26900|7.82
1557495000|2019-05-10 13:30:00|7.82|8.11|7.7|8.11|66800|8.11
1557754200|2019-05-13 13:30:00|7.85|7.93|7.41|7.51|47500|7.51
1557840600|2019-05-14 13:30:00|7.38|7.89|7.38|7.8|102800|7.8
1557927000|2019-05-15 13:30:00|7.7|8|7.61|7.98|79300|7.98
1558013400|2019-05-16 13:30:00|8|8.28|7.64|7.64|66900|7.64
1558099800|2019-05-17 13:30:00|7.79|8.24|7.74|7.74|78200|7.74
1558359000|2019-05-20 13:30:00|7.71|7.85|7.4|7.7|90500|7.7
1558445400|2019-05-21 13:30:00|7.77|8.19|7.74|7.8|90700|7.8
1558531800|2019-05-22 13:30:00|7.9|8.95|7.46|8.87|174600|8.87
1558618200|2019-05-23 13:30:00|8.73|8.82|8.32|8.32|76200|8.32
1558704600|2019-05-24 13:30:00|8.51|8.6|7.83|8.01|51300|8.01
1559050200|2019-05-28 13:30:00|8.02|8.29|7.76|7.78|316600|7.78
1559136600|2019-05-29 13:30:00|7.83|7.95|7.76|7.76|34300|7.76
1559223000|2019-05-30 13:30:00|7.8|7.87|7.27|7.34|41200|7.34
1559309400|2019-05-31 13:30:00|7.3|7.73|7.02|7.06|63000|7.06
1559568600|2019-06-03 13:30:00|7.06|7.45|6.93|7.05|41100|7.05
1559655000|2019-06-04 13:30:00|7.15|7.35|7.01|7.2|81000|7.2
1559741400|2019-06-05 13:30:00|7.49|7.49|6.66|6.66|95300|6.66
1559827800|2019-06-06 13:30:00|7|7.02|6.26|6.26|138400|6.26
1559914200|2019-06-07 13:30:00|6.27|6.4|5.12|5.62|327000|5.62
1560173400|2019-06-10 13:30:00|5.5|6.3|5.4|5.41|322000|5.41
1560259800|2019-06-11 13:30:00|5.4|5.89|5|5.01|183500|5.01
1560346200|2019-06-12 13:30:00|5.12|5.37|4.53|4.72|286600|4.72
1560432600|2019-06-13 13:30:00|4.75|4.9|4.02|4.85|428900|4.85
1560519000|2019-06-14 13:30:00|4.72|5.41|4.7|5.3|432000|5.3
1560778200|2019-06-17 13:30:00|5.8|5.8|5.13|5.4|175800|5.4
1560864600|2019-06-18 13:30:00|5.45|5.79|5.14|5.77|228700|5.77
1560951000|2019-06-19 13:30:00|5.66|5.7|5.25|5.35|77300|5.35
1561037400|2019-06-20 13:30:00|5.45|5.59|5.16|5.34|129300|5.34
1561123800|2019-06-21 13:30:00|5.34|5.35|5.16|5.31|78500|5.31
1561383000|2019-06-24 13:30:00|5.31|5.31|5.04|5.06|22400|5.06
1561469400|2019-06-25 13:30:00|5.09|5.16|4.76|5.03|205000|5.03
1561555800|2019-06-26 13:30:00|5.09|5.21|4.83|4.86|262800|4.86
1561642200|2019-06-27 13:30:00|4.73|4.9|4.65|4.74|16900|4.74
1561728600|2019-06-28 13:30:00|4.8|4.97|4.67|4.75|255000|4.75
1561987800|2019-07-01 13:30:00|4.81|5.01|4.78|4.91|46800|4.91
1562074200|2019-07-02 13:30:00|4.87|5.07|4.61|4.99|31700|4.99
1562160600|2019-07-03 13:30:00|4.94|5.15|4.9|4.9|11700|4.9
1562333400|2019-07-05 13:30:00|4.93|5.11|4.93|5.09|19900|5.09
1562592600|2019-07-08 13:30:00|5.1|5.45|5.04|5.4|73000|5.4
1562679000|2019-07-09 13:30:00|5.44|6.35|5.37|5.61|189500|5.61
1562765400|2019-07-10 13:30:00|5.61|5.97|5.5|5.91|32200|5.91
1562851800|2019-07-11 13:30:00|5.75|5.97|5.31|5.31|76100|5.31
1562938200|2019-07-12 13:30:00|5.75|5.96|5.75|5.84|135500|5.84
1563197400|2019-07-15 13:30:00|5.85|5.92|5.58|5.71|25400|5.71
1563283800|2019-07-16 13:30:00|5.95|5.95|5.58|5.64|9700|5.64
1563370200|2019-07-17 13:30:00|5.71|5.71|5.58|5.58|223600|5.58
1563456600|2019-07-18 13:30:00|5.68|5.68|5.41|5.57|31100|5.57
1563543000|2019-07-19 13:30:00|5.58|5.58|5.41|5.52|6900|5.52
1563802200|2019-07-22 13:30:00|5.41|5.47|5.41|5.44|41800|5.44
1563888600|2019-07-23 13:30:00|5.45|5.6|5.45|5.6|7400|5.6
1563975000|2019-07-24 13:30:00|5.55|5.69|5.44|5.5|16100|5.5
1564061400|2019-07-25 13:30:00|5.49|5.64|5.37|5.5|35800|5.5
1564147800|2019-07-26 13:30:00|5.7|5.7|5.5|5.59|4500|5.59
1564407000|2019-07-29 13:30:00|5.56|5.58|5.32|5.34|26000|5.34
1564493400|2019-07-30 13:30:00|5.28|5.46|5.28|5.29|34100|5.29
1564579800|2019-07-31 13:30:00|5.25|5.32|5.25|5.32|76200|5.32
1564666200|2019-08-01 13:30:00|5.35|5.41|5.26|5.27|7700|5.27
1564752600|2019-08-02 13:30:00|5.25|5.4|5|5.17|106200|5.17
1565011800|2019-08-05 13:30:00|5.02|5.02|4.77|4.85|28400|4.85
1565098200|2019-08-06 13:30:00|4.99|5.29|4.85|4.95|19900|4.95
1565184600|2019-08-07 13:30:00|5.06|5.06|4.81|4.85|91800|4.85
1565271000|2019-08-08 13:30:00|4.83|4.99|4.82|4.9|12600|4.9
1565357400|2019-08-09 13:30:00|4.98|5.13|4.73|4.78|24700|4.78
1565616600|2019-08-12 13:30:00|4.77|4.92|4.77|4.9|9000|4.9
1565703000|2019-08-13 13:30:00|4.82|4.89|4.65|4.89|31400|4.89
1565789400|2019-08-14 13:30:00|4.75|4.8|4.51|4.7|40400|4.7
1565875800|2019-08-15 13:30:00|4.7|4.79|4.6|4.75|6600|4.75
1565962200|2019-08-16 13:30:00|4.78|5.14|4.61|4.61|41700|4.61
1566221400|2019-08-19 13:30:00|4.84|4.84|4.35|4.54|58200|4.54
1566307800|2019-08-20 13:30:00|4.45|4.45|4.08|4.15|80700|4.15
1566394200|2019-08-21 13:30:00|4.19|4.31|3.6|3.6|168700|3.6
1566480600|2019-08-22 13:30:00|3.78|4.05|3.78|3.9|165200|3.9
1566567000|2019-08-23 13:30:00|3.88|3.97|3.7|3.7|52100|3.7
1566826200|2019-08-26 13:30:00|3.64|3.77|3.53|3.59|95400|3.59
1566912600|2019-08-27 13:30:00|3.63|3.72|3.58|3.72|56700|3.72
1566999000|2019-08-28 13:30:00|3.59|3.69|3.5|3.62|29100|3.62
1567085400|2019-08-29 13:30:00|3.62|3.69|3.53|3.55|36100|3.55
1567171800|2019-08-30 13:30:00|3.67|3.69|3.56|3.67|23700|3.67
1567517400|2019-09-03 13:30:00|3.7|3.7|3.55|3.58|9000|3.58
1567603800|2019-09-04 13:30:00|3.68|3.7|3.6|3.63|20500|3.63
1567690200|2019-09-05 13:30:00|3.63|3.68|3.53|3.55|14500|3.55
1567776600|2019-09-06 13:30:00|3.57|3.6|3.55|3.57|16300|3.57
1568035800|2019-09-09 13:30:00|3.55|3.57|3.4|3.44|47700|3.44
1568122200|2019-09-10 13:30:00|3.42|3.46|3.3|3.38|29400|3.38
1568208600|2019-09-11 13:30:00|3.46|3.6|3.45|3.52|54000|3.52
1568295000|2019-09-12 13:30:00|3.52|3.52|3.37|3.5|16700|3.5
1568381400|2019-09-13 13:30:00|3.52|3.7|3.5|3.5|125100|3.5
1568640600|2019-09-16 13:30:00|3.45|3.55|3.42|3.45|17400|3.45
1568727000|2019-09-17 13:30:00|3.45|3.6|3.26|3.53|52400|3.53
1568813400|2019-09-18 13:30:00|3.55|3.59|3.41|3.55|18800|3.55
1568899800|2019-09-19 13:30:00|3.52|3.52|3.44|3.47|9400|3.47
1568986200|2019-09-20 13:30:00|3.49|3.5|3.42|3.5|12700|3.5
1569245400|2019-09-23 13:30:00|3.49|3.49|3.33|3.34|12400|3.34
1569331800|2019-09-24 13:30:00|3.3|3.51|3.3|3.51|58200|3.51
1569418200|2019-09-25 13:30:00|3.5|3.69|3.5|3.52|50300|3.52
1569504600|2019-09-26 13:30:00|3.44|3.69|3.44|3.64|37700|3.64
1569591000|2019-09-27 13:30:00|3.64|3.75|3.62|3.67|113100|3.67
1569850200|2019-09-30 13:30:00|3.68|4|3.3|3.98|122800|3.98
1569936600|2019-10-01 13:30:00|3.97|4.09|3.97|4.08|12400|4.08
1570023000|2019-10-02 13:30:00|4.08|4.09|3.62|3.85|86900|3.85
1570109400|2019-10-03 13:30:00|3.9|3.91|3.76|3.77|3500|3.77
1570195800|2019-10-04 13:30:00|3.77|3.82|3.6|3.8|21100|3.8
1570455000|2019-10-07 13:30:00|3.76|3.83|3.7|3.75|5300|3.75
1570541400|2019-10-08 13:30:00|3.7|3.71|3.47|3.51|21900|3.51
1570627800|2019-10-09 13:30:00|3.58|3.66|3.54|3.55|4000|3.55
1570714200|2019-10-10 13:30:00|3.61|3.63|3.41|3.44|8500|3.44
1570800600|2019-10-11 13:30:00|3.53|3.84|3.5|3.67|10700|3.67
1571059800|2019-10-14 13:30:00|3.75|3.75|3.46|3.46|16900|3.46
1571146200|2019-10-15 13:30:00|3.5|3.72|3.31|3.41|113900|3.41
1571232600|2019-10-16 13:30:00|3.42|3.84|3.42|3.8|28000|3.8
1571319000|2019-10-17 13:30:00|3.73|3.8|3.63|3.78|3800|3.78
1571405400|2019-10-18 13:30:00|3.79|4|3.59|3.99|58300|3.99
1571664600|2019-10-21 13:30:00|3.89|3.99|3.8|3.99|16600|3.99
1571751000|2019-10-22 13:30:00|3.95|3.98|3.78|3.78|21900|3.78
1571837400|2019-10-23 13:30:00|3.8|4|3.8|3.98|14900|3.98
1571923800|2019-10-24 13:30:00|4|4|3.84|3.98|10300|3.98
1572010200|2019-10-25 13:30:00|3.95|3.98|3.75|3.98|9500|3.98
1572269400|2019-10-28 13:30:00|3.98|4.02|3.87|3.9|40400|3.9
1572355800|2019-10-29 13:30:00|3.99|4.04|3.94|3.97|58600|3.97
1572442200|2019-10-30 13:30:00|4.02|4.06|3.95|3.96|70600|3.96
1572528600|2019-10-31 13:30:00|4|4.03|3.97|4.02|5400|4.02
1572615000|2019-11-01 13:30:00|4.01|4.04|3.97|4|52300|4
1572877800|2019-11-04 14:30:00|3.97|4.07|3.95|4.05|36300|4.05
1572964200|2019-11-05 14:30:00|4.1|4.13|4.03|4.1|41600|4.1
1573050600|2019-11-06 14:30:00|4.05|4.09|3.97|4.04|9000|4.04
1573137000|2019-11-07 14:30:00|4.09|4.15|3.98|4.15|12900|4.15
1573223400|2019-11-08 14:30:00|4.14|4.34|4.12|4.25|93100|4.25
1573482600|2019-11-11 14:30:00|4.31|4.31|4.15|4.29|5500|4.29
1573569000|2019-11-12 14:30:00|4.22|4.28|4.17|4.21|24900|4.21
1573655400|2019-11-13 14:30:00|4.25|4.27|4.13|4.15|10600|4.15
1573741800|2019-11-14 14:30:00|4.13|4.25|4.05|4.14|4900|4.14
1573828200|2019-11-15 14:30:00|4.05|4.28|4.05|4.28|17200|4.28
1574087400|2019-11-18 14:30:00|4.1|4.24|4.05|4.1|5100|4.1
1574173800|2019-11-19 14:30:00|4.18|4.25|4.05|4.2|13600|4.2
1574260200|2019-11-20 14:30:00|4.04|4.36|4.04|4.22|70300|4.22
1574346600|2019-11-21 14:30:00|4|4|2.9|3.7|187100|3.7
1574433000|2019-11-22 14:30:00|3.46|3.5|3|3.34|38000|3.34
1574692200|2019-11-25 14:30:00|3.11|3.28|2.95|3|126300|3
1574778600|2019-11-26 14:30:00|3.17|3.17|2.56|2.75|164500|2.75
1574865000|2019-11-27 14:30:00|2.81|2.81|2.51|2.55|70200|2.55
1575037800|2019-11-29 14:30:00|2.43|2.49|2.38|2.4|81900|2.4
1575297000|2019-12-02 14:30:00|2.68|2.68|2|2.2|161200|2.2
1575383400|2019-12-03 14:30:00|2.11|2.31|2.1|2.24|51300|2.24
1575469800|2019-12-04 14:30:00|2.32|2.32|2.06|2.1|131500|2.1
1575556200|2019-12-05 14:30:00|2.06|2.18|2.05|2.09|59300|2.09
1575642600|2019-12-06 14:30:00|2.1|2.38|2.1|2.26|60500|2.26
1575901800|2019-12-09 14:30:00|2.39|2.44|2.15|2.27|64900|2.27
1575988200|2019-12-10 14:30:00|2.28|2.34|2.22|2.25|60700|2.25
1576074600|2019-12-11 14:30:00|2.25|2.43|2.12|2.39|34000|2.39
1576161000|2019-12-12 14:30:00|2.39|2.43|2.3|2.36|18800|2.36
1576247400|2019-12-13 14:30:00|2.36|2.36|2.32|2.34|7200|2.34
1576506600|2019-12-16 14:30:00|2.28|2.3|2.17|2.3|31600|2.3
1576593000|2019-12-17 14:30:00|2.3|2.3|2.2|2.26|18200|2.26
1576679400|2019-12-18 14:30:00|2.22|2.27|2.16|2.27|34300|2.27
1576765800|2019-12-19 14:30:00|2.19|2.28|2.05|2.15|21800|2.15
1576852200|2019-12-20 14:30:00|2.12|2.23|2.07|2.07|56400|2.07
1577111400|2019-12-23 14:30:00|2.07|2.19|2.07|2.19|11000|2.19
1577197800|2019-12-24 14:30:00|2.18|2.19|2.08|2.12|5300|2.12
1577370600|2019-12-26 14:30:00|2.15|2.19|2.1|2.16|18200|2.16
1577457000|2019-12-27 14:30:00|2.19|2.38|2.18|2.26|141100|2.26
1577716200|2019-12-30 14:30:00|2.23|2.7|2.21|2.61|172400|2.61
1577802600|2019-12-31 14:30:00|2.7|3.76|2.7|2.95|378900|2.95
1577975400|2020-01-02 14:30:00|3.23|3.23|2.66|2.77|222600|2.77
1578061800|2020-01-03 14:30:00|2.85|2.88|2.5|2.57|59500|2.57
1578321000|2020-01-06 14:30:00|2.49|2.55|2.41|2.47|37000|2.47
1578407400|2020-01-07 14:30:00|2.57|2.82|2.43|2.43|79000|2.43
1578493800|2020-01-08 14:30:00|2.43|2.46|2.25|2.27|53300|2.27
1578580200|2020-01-09 14:30:00|2.27|2.53|2.27|2.32|23100|2.32
1578666600|2020-01-10 14:30:00|2.42|2.49|2.34|2.38|14500|2.38
1578925800|2020-01-13 14:30:00|2.4|2.4|2.36|2.36|6800|2.36
1579012200|2020-01-14 14:30:00|2.38|2.86|2.36|2.85|97600|2.85
1579098600|2020-01-15 14:30:00|2.84|2.84|2.52|2.63|28700|2.63
1579185000|2020-01-16 14:30:00|2.57|2.62|2.55|2.55|9100|2.55
1579271400|2020-01-17 14:30:00|2.68|2.68|2.54|2.65|22900|2.65
1579617000|2020-01-21 14:30:00|2.7|2.7|2.5|2.5|19700|2.5
1579703400|2020-01-22 14:30:00|2.55|2.67|2.51|2.6|53500|2.6
1579789800|2020-01-23 14:30:00|2.62|2.73|2.54|2.61|56900|2.61
1579876200|2020-01-24 14:30:00|2.6|2.74|2.6|2.65|40300|2.65
1580135400|2020-01-27 14:30:00|2.61|2.72|2.6|2.62|38600|2.62
1580221800|2020-01-28 14:30:00|2.68|2.79|2.67|2.73|36700|2.73
1580308200|2020-01-29 14:30:00|2.74|2.79|2.74|2.77|10400|2.77
1580394600|2020-01-30 14:30:00|2.81|2.82|2.65|2.73|73200|2.73
1580481000|2020-01-31 14:30:00|2.76|2.8|2.54|2.75|15200|2.75
1580740200|2020-02-03 14:30:00|2.67|2.78|2.67|2.71|23000|2.71
1580826600|2020-02-04 14:30:00|2.7|2.77|2.7|2.77|6500|2.77
1580913000|2020-02-05 14:30:00|2.77|2.83|2.77|2.82|23700|2.82
1580999400|2020-02-06 14:30:00|2.81|2.93|2.81|2.9|48700|2.9
1581085800|2020-02-07 14:30:00|3|3.06|2.75|2.9|22900|2.9
1581345000|2020-02-10 14:30:00|2.86|2.93|2.82|2.93|4300|2.93
1581431400|2020-02-11 14:30:00|3|3|2.93|2.99|18900|2.99
1581517800|2020-02-12 14:30:00|2.94|3.06|2.94|2.99|26700|2.99
1581604200|2020-02-13 14:30:00|3.01|3.14|2.98|3.07|36700|3.07
1581690600|2020-02-14 14:30:00|3.08|3.09|2.86|3.08|40000|3.08
1582036200|2020-02-18 14:30:00|3.08|3.1|2.85|3.1|67100|3.1
1582122600|2020-02-19 14:30:00|3.1|3.1|2.97|3.06|82700|3.06
1582209000|2020-02-20 14:30:00|3|3.05|2.89|2.98|80700|2.98
1582295400|2020-02-21 14:30:00|3.01|3.08|2.98|3.02|29700|3.02
1582554600|2020-02-24 14:30:00|2.91|3.08|2.86|2.94|40800|2.94
1582641000|2020-02-25 14:30:00|2.94|2.94|2.63|2.7|46400|2.7
1582727400|2020-02-26 14:30:00|2.89|2.97|2.56|2.59|7700|2.59
1582813800|2020-02-27 14:30:00|2.45|2.65|2.41|2.41|60800|2.41
1582900200|2020-02-28 14:30:00|2.42|2.68|2.42|2.68|35000|2.68
1583159400|2020-03-02 14:30:00|2.69|2.94|2.69|2.86|61100|2.86
1583245800|2020-03-03 14:30:00|2.89|2.92|2.81|2.87|94700|2.87
1583332200|2020-03-04 14:30:00|2.93|3.02|2.77|2.77|90300|2.77
1583418600|2020-03-05 14:30:00|2.8|2.94|2.65|2.75|119200|2.75
1583505000|2020-03-06 14:30:00|2.7|2.86|2.65|2.75|85900|2.75
1583760600|2020-03-09 13:30:00|2.74|2.74|2.6|2.66|71000|2.66
1583847000|2020-03-10 13:30:00|2.7|2.74|2.54|2.58|64300|2.58
1583933400|2020-03-11 13:30:00|2.6|2.69|2.57|2.63|21800|2.63
1584019800|2020-03-12 13:30:00|2.54|2.57|2.33|2.46|113000|2.46
1584106200|2020-03-13 13:30:00|2.41|2.62|2.41|2.58|36000|2.58
1584365400|2020-03-16 13:30:00|2.5|2.6|2.39|2.4|138600|2.4
1584451800|2020-03-17 13:30:00|2.49|2.6|2.3|2.4|77400|2.4
1584538200|2020-03-18 13:30:00|2.56|2.7|1.5|1.5|13000|1.5
1584624600|2020-03-19 13:30:00|1.85|2.19|1.85|2.02|27800|2.02
1584711000|2020-03-20 13:30:00|2.05|2.2|2.05|2.19|22200|2.19
1584970200|2020-03-23 13:30:00|2.2|2.43|2.12|2.35|27000|2.35
1585056600|2020-03-24 13:30:00|2.35|2.35|2.22|2.34|11300|2.34
1585143000|2020-03-25 13:30:00|2.25|2.25|2.23|2.24|13000|2.24
1585229400|2020-03-26 13:30:00|2.24|2.33|2.2|2.27|73300|2.27
1585315800|2020-03-27 13:30:00|2.38|2.4|2.27|2.29|6300|2.29
1585575000|2020-03-30 13:30:00|2.28|2.29|2.25|2.29|2000|2.29
1585661400|2020-03-31 13:30:00|2.29|2.32|2.21|2.3|13400|2.3
1585747800|2020-04-01 13:30:00|2.19|2.38|2.19|2.3|8700|2.3
1585834200|2020-04-02 13:30:00|2.19|2.29|2.19|2.29|3700|2.29
1585920600|2020-04-03 13:30:00|2.29|2.29|2.23|2.23|5000|2.23
1586179800|2020-04-06 13:30:00|2.32|2.42|2.25|2.3|71200|2.3
1586266200|2020-04-07 13:30:00|2.41|2.5|2.4|2.4|34800|2.4
1586352600|2020-04-08 13:30:00|2.4|2.47|2.38|2.47|2300|2.47
1586439000|2020-04-09 13:30:00|2.49|2.52|2.39|2.39|20000|2.39
1586784600|2020-04-13 13:30:00|2.4|2.4|2.28|2.35|54000|2.35
1586871000|2020-04-14 13:30:00|2.38|2.42|2.38|2.42|1400|2.42
1586957400|2020-04-15 13:30:00|2.36|2.43|2.2|2.3|42000|2.3
1587043800|2020-04-16 13:30:00|2.43|2.43|2.28|2.33|35700|2.33
1587130200|2020-04-17 13:30:00|2.42|2.42|2.35|2.35|4000|2.35
1587389400|2020-04-20 13:30:00|2.35|2.4|2.35|2.37|1900|2.37
1587475800|2020-04-21 13:30:00|2.37|2.39|2.33|2.33|12700|2.33
1587562200|2020-04-22 13:30:00|2.38|2.38|2.3|2.3|31800|2.3
1587648600|2020-04-23 13:30:00|2.38|2.38|2.3|2.38|1200|2.38
1587735000|2020-04-24 13:30:00|2.38|2.39|2.26|2.38|9700|2.38
1587994200|2020-04-27 13:30:00|2.32|2.38|2.25|2.38|13700|2.38
1588080600|2020-04-28 13:30:00|2.38|2.46|2.22|2.28|10100|2.28
1588167000|2020-04-29 13:30:00|2.36|2.38|2.33|2.34|3500|2.34
1588253400|2020-04-30 13:30:00|2.37|2.43|2.34|2.43|6800|2.43
1588339800|2020-05-01 13:30:00|2.43|2.43|2.25|2.3|39400|2.3
1588599000|2020-05-04 13:30:00|2.33|2.33|2.22|2.29|2400|2.29
1588685400|2020-05-05 13:30:00|2.24|2.44|2.2|2.2|15700|2.2
1588771800|2020-05-06 13:30:00|2.22|2.3|2.22|2.22|2900|2.22
1588858200|2020-05-07 13:30:00|2.29|2.34|2.29|2.3|9300|2.3
1588944600|2020-05-08 13:30:00|2.29|2.34|2.28|2.3|4500|2.3
1589203800|2020-05-11 13:30:00|2.3|2.34|2.24|2.28|13200|2.28
1589290200|2020-05-12 13:30:00|2.34|2.34|2.28|2.28|10600|2.28
1589376600|2020-05-13 13:30:00|2.34|2.34|2.24|2.24|21200|2.24
1589463000|2020-05-14 13:30:00|2.24|2.32|2.02|2.06|8100|2.06
1589549400|2020-05-15 13:30:00|2.31|2.31|1.77|1.83|37200|1.83
1589808600|2020-05-18 13:30:00|1.83|1.94|1.74|1.77|52300|1.77
1589895000|2020-05-19 13:30:00|1.85|2.1|1.78|1.78|49000|1.78
1589981400|2020-05-20 13:30:00|1.9|1.95|1.78|1.8|36100|1.8
1590067800|2020-05-21 13:30:00|1.86|1.88|1.76|1.81|28100|1.81
1590154200|2020-05-22 13:30:00|1.81|1.82|1.77|1.77|23400|1.77
1590499800|2020-05-26 13:30:00|1.79|1.82|1.76|1.76|22600|1.76
1590586200|2020-05-27 13:30:00|1.82|1.82|1.72|1.76|20000|1.76
1590672600|2020-05-28 13:30:00|1.84|1.87|1.76|1.77|21400|1.77
1590759000|2020-05-29 13:30:00|1.8|1.87|1.62|1.62|275400|1.62
1591018200|2020-06-01 13:30:00|1.62|1.75|1.57|1.59|61700|1.59
1591104600|2020-06-02 13:30:00|1.64|1.75|1.55|1.55|44300|1.55
1591191000|2020-06-03 13:30:00|1.64|1.65|1.51|1.55|55100|1.55
1591277400|2020-06-04 13:30:00|1.6|1.64|1.56|1.56|54700|1.56
1591363800|2020-06-05 13:30:00|1.6|1.64|1.57|1.62|75800|1.62
1591623000|2020-06-08 13:30:00|1.74|1.75|1.58|1.62|149900|1.62
1591709400|2020-06-09 13:30:00|1.7|1.7|1.57|1.58|86800|1.58
1591795800|2020-06-10 13:30:00|1.65|1.96|1.57|1.76|445200|1.76
1591882200|2020-06-11 13:30:00|1.76|1.78|1.56|1.58|164500|1.58
1591968600|2020-06-12 13:30:00|1.66|1.66|1.56|1.58|107100|1.58
1592227800|2020-06-15 13:30:00|1.5|1.6|1.45|1.54|66400|1.54
1592314200|2020-06-16 13:30:00|1.47|1.6|1.46|1.46|88700|1.46
1592400600|2020-06-17 13:30:00|1.47|1.6|1.43|1.54|234100|1.54
1592487000|2020-06-18 13:30:00|1.56|1.61|1.52|1.58|151400|1.58
1592573400|2020-06-19 13:30:00|1.59|1.64|1.55|1.58|120700|1.58
1592832600|2020-06-22 13:30:00|1.58|1.59|1.5|1.54|90700|1.54
1592919000|2020-06-23 13:30:00|1.55|1.64|1.54|1.55|110000|1.55
1593005400|2020-06-24 13:30:00|1.55|1.61|1.5|1.5|91400|1.5
1593091800|2020-06-25 13:30:00|1.53|1.58|1.5|1.54|47800|1.54
1593178200|2020-06-26 13:30:00|1.54|1.56|1.5|1.53|64600|1.53
1593437400|2020-06-29 13:30:00|1.51|1.57|1.44|1.54|60100|1.54
1593523800|2020-06-30 13:30:00|1.54|1.62|1.54|1.59|107200|1.59
1593610200|2020-07-01 13:30:00|1.61|1.61|1.53|1.55|104400|1.55
1593696600|2020-07-02 13:30:00|1.55|1.61|1.54|1.55|81300|1.55
1594042200|2020-07-06 13:30:00|1.55|1.62|1.55|1.6|131100|1.6
1594128600|2020-07-07 13:30:00|1.59|1.63|1.58|1.6|94700|1.6
1594215000|2020-07-08 13:30:00|1.6|1.71|1.6|1.67|206700|1.67
1594301400|2020-07-09 13:30:00|1.68|1.73|1.65|1.65|173500|1.65
1594387800|2020-07-10 13:30:00|1.65|1.67|1.61|1.66|56700|1.66
1594647000|2020-07-13 13:30:00|1.67|1.99|1.66|1.78|506000|1.78
1594733400|2020-07-14 13:30:00|1.78|1.92|1.78|1.79|141700|1.79
1594819800|2020-07-15 13:30:00|1.87|1.88|1.81|1.87|75300|1.87
1594906200|2020-07-16 13:30:00|1.84|1.84|1.78|1.79|20400|1.79
1594992600|2020-07-17 13:30:00|1.79|1.84|1.72|1.74|33700|1.74