1510842600|2017-11-16 14:30:00|8.25|8.43|8|8.4|8542800|8.4
1510929000|2017-11-17 14:30:00|8.22|8.28|7.15|7.2|2997700|7.2
1511188200|2017-11-20 14:30:00|7.31|7.59|7.31|7.4|802500|7.4
1511274600|2017-11-21 14:30:00|7.3|7.3|5.5|6.6|6021500|6.6
1511361000|2017-11-22 14:30:00|6.35|6.41|5.57|5.75|1881500|5.75
1511533800|2017-11-24 14:30:00|5.76|5.76|4.86|4.9|1915600|4.9
1511793000|2017-11-27 14:30:00|5.08|5.2|4.75|5.04|1264600|5.04
1511879400|2017-11-28 14:30:00|5.06|5.29|4.83|5.24|1382300|5.24
1511965800|2017-11-29 14:30:00|5.3|5.312|4.8|5|732900|5
1512052200|2017-11-30 14:30:00|5.08|5.3|4.855|5.22|604700|5.22
1512138600|2017-12-01 14:30:00|4.85|5.18|4.85|5|612900|5
1512397800|2017-12-04 14:30:00|5.1|5.3|4.89|5.15|660100|5.15
1512484200|2017-12-05 14:30:00|5.1|5.16|4.9|4.91|449100|4.91
1512570600|2017-12-06 14:30:00|4.98|4.98|4.82|4.86|240900|4.86
1512657000|2017-12-07 14:30:00|4.97|5.65|4.93|5.61|409000|5.61
1512743400|2017-12-08 14:30:00|5.63|6.14|5.34|6|1144600|6
1513002600|2017-12-11 14:30:00|5.98|6.59|5.98|6.4|1082700|6.4
1513089000|2017-12-12 14:30:00|6.29|6.85|6.21|6.7|732700|6.7
1513175400|2017-12-13 14:30:00|6.59|8.12|6.58|8|2032100|8
1513261800|2017-12-14 14:30:00|7.88|7.91|7.15|7.4|2009500|7.4
1513348200|2017-12-15 14:30:00|7.39|7.5|7.17|7.5|1206100|7.5
1513607400|2017-12-18 14:30:00|7.37|7.44|6.7|6.7|637500|6.7
1513693800|2017-12-19 14:30:00|6.81|7.25|6.31|6.97|1160200|6.97
1513780200|2017-12-20 14:30:00|7.05|7.05|6.75|6.8|422000|6.8
1513866600|2017-12-21 14:30:00|6.7|6.89|6.6|6.7|406500|6.7
1513953000|2017-12-22 14:30:00|6.73|6.77|6.59|6.67|269000|6.67
1514298600|2017-12-26 14:30:00|6.67|6.67|6.45|6.51|435400|6.51
1514385000|2017-12-27 14:30:00|6.45|6.57|6.42|6.54|313600|6.54
1514471400|2017-12-28 14:30:00|6.66|6.769|6.61|6.64|552000|6.64
1514557800|2017-12-29 14:30:00|6.61|6.685|6.46|6.48|520600|6.48
1514903400|2018-01-02 14:30:00|6.77|7.2|6.46|6.5|257000|6.5
1514989800|2018-01-03 14:30:00|6.55|6.856|6.5|6.58|222400|6.58
1515076200|2018-01-04 14:30:00|6.73|6.73|6.33|6.37|378500|6.37
1515162600|2018-01-05 14:30:00|6.41|6.86|6.41|6.8|274400|6.8
1515421800|2018-01-08 14:30:00|7.04|7.48|6.96|7.45|623200|7.45
1515508200|2018-01-09 14:30:00|7.52|7.85|7.42|7.65|901300|7.65
1515594600|2018-01-10 14:30:00|7.57|7.7|7.22|7.49|517800|7.49
1515681000|2018-01-11 14:30:00|7.48|7.68|7.38|7.49|479300|7.49
1515767400|2018-01-12 14:30:00|7.49|7.49|6.85|7.03|637500|7.03
1516113000|2018-01-16 14:30:00|7.01|7.17|6.907|7.02|233200|7.02
1516199400|2018-01-17 14:30:00|7.01|7.09|6.87|7.03|197700|7.03
1516285800|2018-01-18 14:30:00|7.11|7.65|7.1|7.35|419100|7.35
1516372200|2018-01-19 14:30:00|7.31|7.725|7.31|7.64|332800|7.64
1516631400|2018-01-22 14:30:00|7.78|7.84|7.42|7.58|178700|7.58
1516717800|2018-01-23 14:30:00|7.57|8|7.55|7.69|280700|7.69
1516804200|2018-01-24 14:30:00|7.79|8.85|7.7|8.81|720300|8.81
1516890600|2018-01-25 14:30:00|8.8|9.49|8.19|8.82|1027500|8.82
1516977000|2018-01-26 14:30:00|8.82|8.82|8.23|8.38|461400|8.38
1517236200|2018-01-29 14:30:00|8.38|8.399|8.15|8.36|141700|8.36
1517322600|2018-01-30 14:30:00|8.36|8.36|8.13|8.24|248300|8.24
1517409000|2018-01-31 14:30:00|8.26|8.299|7.4|7.71|410800|7.71
1517495400|2018-02-01 14:30:00|7.71|8.019|7.47|7.6|309000|7.6
1517581800|2018-02-02 14:30:00|7.48|7.655|7.25|7.56|171700|7.56
1517841000|2018-02-05 14:30:00|7.5|7.51|7.05|7.1|224400|7.1
1517927400|2018-02-06 14:30:00|6.81|7.1|6.6|6.7|515900|6.7
1518013800|2018-02-07 14:30:00|6.75|6.98|6.61|6.78|224900|6.78
1518100200|2018-02-08 14:30:00|6.77|6.91|6.6|6.65|127900|6.65
1518186600|2018-02-09 14:30:00|6.64|6.74|6.56|6.64|382700|6.64
1518445800|2018-02-12 14:30:00|6.68|7|6.61|6.76|301200|6.76
1518532200|2018-02-13 14:30:00|6.87|6.87|6.65|6.71|370100|6.71
1518618600|2018-02-14 14:30:00|6.77|6.98|6.69|6.83|348400|6.83
1518705000|2018-02-15 14:30:00|6.88|7.49|6.8|7.28|368900|7.28
1518791400|2018-02-16 14:30:00|7.35|7.45|7.2|7.26|138400|7.26
1519137000|2018-02-20 14:30:00|7.53|7.78|7.31|7.36|250700|7.36
1519223400|2018-02-21 14:30:00|7.28|7.462|7.2|7.4|156500|7.4
1519309800|2018-02-22 14:30:00|7.35|7.65|7.25|7.46|225600|7.46
1519396200|2018-02-23 14:30:00|7.47|7.61|7.27|7.43|176400|7.43
1519655400|2018-02-26 14:30:00|7.5|7.5|7.261|7.32|118900|7.32
1519741800|2018-02-27 14:30:00|7.35|7.39|7.2|7.28|152300|7.28
1519828200|2018-02-28 14:30:00|7.25|7.31|6.6|6.69|329800|6.69
1519914600|2018-03-01 14:30:00|6.74|6.756|6.594|6.73|285400|6.73
1520001000|2018-03-02 14:30:00|6.7|7.09|6.59|6.93|264700|6.93
1520260200|2018-03-05 14:30:00|7.09|7.25|6.6|6.69|503800|6.69
1520346600|2018-03-06 14:30:00|6.73|6.77|6.28|6.3|451900|6.3
1520433000|2018-03-07 14:30:00|6.3|6.37|6.01|6.11|421000|6.11
1520519400|2018-03-08 14:30:00|6.12|6.19|6|6.02|283600|6.02
1520605800|2018-03-09 14:30:00|6|6.11|5.89|6|732400|6
1520861400|2018-03-12 13:30:00|6.07|6.37|5.99|6.31|454400|6.31
1520947800|2018-03-13 13:30:00|6.34|6.46|6.05|6.24|266100|6.24
1521034200|2018-03-14 13:30:00|6.24|6.34|6.24|6.3|204000|6.3
1521120600|2018-03-15 13:30:00|6.31|6.39|6.22|6.29|143900|6.29
1521207000|2018-03-16 13:30:00|6.32|6.39|6.28|6.35|217200|6.35
1521466200|2018-03-19 13:30:00|6.32|6.32|6.16|6.22|122900|6.22
1521552600|2018-03-20 13:30:00|6.22|6.3|6.03|6.15|298400|6.15
1521639000|2018-03-21 13:30:00|6.2|6.27|6.2|6.23|356600|6.23
1521725400|2018-03-22 13:30:00|6.2|6.21|6.02|6.05|264200|6.05
1521811800|2018-03-23 13:30:00|6.04|6.09|5.92|6.04|383300|6.04
1522071000|2018-03-26 13:30:00|6.07|6.07|5.53|5.67|458900|5.67
1522157400|2018-03-27 13:30:00|5.65|5.85|5.55|5.81|283700|5.81
1522243800|2018-03-28 13:30:00|5.82|5.82|5.51|5.54|148000|5.54
1522330200|2018-03-29 13:30:00|5.54|5.6|5.29|5.53|1434800|5.53
1522675800|2018-04-02 13:30:00|5.53|5.82|5.28|5.34|614800|5.34
1522762200|2018-04-03 13:30:00|5.4|5.74|5.3|5.74|365900|5.74
1522848600|2018-04-04 13:30:00|5.54|5.54|5.34|5.4|476400|5.4
1522935000|2018-04-05 13:30:00|5.42|5.55|5.3|5.37|282100|5.37
1523021400|2018-04-06 13:30:00|5.29|5.3|5.126|5.21|269300|5.21
1523280600|2018-04-09 13:30:00|5.22|5.27|5.13|5.15|245100|5.15
1523367000|2018-04-10 13:30:00|5.19|5.32|5.13|5.24|239400|5.24
1523453400|2018-04-11 13:30:00|5.24|5.489|5.24|5.41|96100|5.41
1523539800|2018-04-12 13:30:00|5.43|5.8|5.43|5.52|239100|5.52
1523626200|2018-04-13 13:30:00|5.52|5.95|5.52|5.61|85100|5.61
1523885400|2018-04-16 13:30:00|5.6|5.97|5.57|5.81|176000|5.81
1523971800|2018-04-17 13:30:00|5.82|5.95|5.74|5.88|128000|5.88
1524058200|2018-04-18 13:30:00|5.89|5.9|5.66|5.7|81100|5.7
1524144600|2018-04-19 13:30:00|5.68|5.68|5.41|5.49|133600|5.49
1524231000|2018-04-20 13:30:00|5.5|5.6|5.19|5.35|328300|5.35
1524490200|2018-04-23 13:30:00|5.35|5.58|5.26|5.3|103400|5.3
1524576600|2018-04-24 13:30:00|5.3|5.32|5.16|5.21|250100|5.21
1524663000|2018-04-25 13:30:00|5.2|5.28|5.18|5.2|249600|5.2
1524749400|2018-04-26 13:30:00|5.23|5.465|5.21|5.28|137700|5.28
1524835800|2018-04-27 13:30:00|5.28|5.53|5.28|5.43|201500|5.43
1525095000|2018-04-30 13:30:00|5.47|5.52|5.42|5.47|125500|5.47
1525181400|2018-05-01 13:30:00|5.49|5.5|5.36|5.47|188200|5.47
1525267800|2018-05-02 13:30:00|5.38|5.48|5.265|5.4|544700|5.4
1525354200|2018-05-03 13:30:00|5.39|5.49|5.35|5.41|424100|5.41
1525440600|2018-05-04 13:30:00|5.38|5.485|5.38|5.46|247800|5.46
1525699800|2018-05-07 13:30:00|5.5|5.585|5.44|5.5|353200|5.5
1525786200|2018-05-08 13:30:00|5.55|5.59|5.48|5.51|214700|5.51
1525872600|2018-05-09 13:30:00|5.48|5.535|5.4|5.49|116700|5.49
1525959000|2018-05-10 13:30:00|5.48|5.6|5.43|5.51|795800|5.51
1526045400|2018-05-11 13:30:00|5.56|6.2|5.5|5.85|469000|5.85
1526304600|2018-05-14 13:30:00|5.91|6.211|5.91|5.99|167100|5.99
1526391000|2018-05-15 13:30:00|6.1|6.4|5.91|6.03|196900|6.03
1526477400|2018-05-16 13:30:00|6.13|6.33|5.85|5.92|256800|5.92
1526563800|2018-05-17 13:30:00|5.9|6.1|5.8|5.85|142800|5.85
1526650200|2018-05-18 13:30:00|5.86|5.94|5.74|5.8|155900|5.8
1526909400|2018-05-21 13:30:00|5.8|6.02|5.8|5.83|144600|5.83
1526995800|2018-05-22 13:30:00|5.87|6|5.75|5.82|167100|5.82
1527082200|2018-05-23 13:30:00|5.82|5.87|5.67|5.79|165900|5.79
1527168600|2018-05-24 13:30:00|5.75|5.92|5.58|5.64|156300|5.64
1527255000|2018-05-25 13:30:00|5.64|5.89|5.63|5.81|81300|5.81
1527600600|2018-05-29 13:30:00|6.13|6.13|5.73|5.8|186000|5.8
1527687000|2018-05-30 13:30:00|5.81|5.98|5.81|5.84|185000|5.84
1527773400|2018-05-31 13:30:00|5.84|5.97|5.83|5.91|189100|5.91
1527859800|2018-06-01 13:30:00|5.91|5.98|5.78|5.96|167300|5.96
1528119000|2018-06-04 13:30:00|5.96|6.3|5.96|6.26|450800|6.26
1528205400|2018-06-05 13:30:00|6.39|6.57|6.06|6.24|383300|6.24
1528291800|2018-06-06 13:30:00|6.24|6.3|6.16|6.26|71900|6.26
1528378200|2018-06-07 13:30:00|6.265|6.54|6.241|6.4|229000|6.4
1528464600|2018-06-08 13:30:00|6.4|6.58|6.25|6.47|414100|6.47
1528723800|2018-06-11 13:30:00|6.55|6.6|6.47|6.51|142100|6.51
1528810200|2018-06-12 13:30:00|6.54|6.6|6.51|6.57|134400|6.57
1528896600|2018-06-13 13:30:00|6.6|6.65|6.53|6.58|98700|6.58
1528983000|2018-06-14 13:30:00|6.59|6.63|6.48|6.57|186300|6.57
1529069400|2018-06-15 13:30:00|6.54|7.35|6.51|6.57|678300|6.57
1529328600|2018-06-18 13:30:00|6.49|6.729|5.88|6.64|443700|6.64
1529415000|2018-06-19 13:30:00|6.31|6.5|6.185|6.35|147900|6.35
1529501400|2018-06-20 13:30:00|6.35|6.49|6.22|6.45|122000|6.45
1529587800|2018-06-21 13:30:00|6.49|6.67|6.32|6.6|251500|6.6
1529674200|2018-06-22 13:30:00|6.75|6.75|6.52|6.63|193800|6.63
1529933400|2018-06-25 13:30:00|6.45|6.595|6.215|6.41|196600|6.41
1530019800|2018-06-26 13:30:00|6.48|6.65|6.42|6.56|93500|6.56
1530106200|2018-06-27 13:30:00|6.56|6.65|6.38|6.57|157500|6.57
1530192600|2018-06-28 13:30:00|6.57|6.65|6.35|6.61|85300|6.61
1530279000|2018-06-29 13:30:00|6.61|6.659|6.36|6.61|81100|6.61
1530538200|2018-07-02 13:30:00|6.61|6.66|6.58|6.61|70000|6.61
1530624600|2018-07-03 13:30:00|6.61|6.73|6.61|6.64|20800|6.64
1530797400|2018-07-05 13:30:00|6.64|6.75|6.56|6.65|87600|6.65
1530883800|2018-07-06 13:30:00|6.65|6.67|6.61|6.66|55300|6.66
1531143000|2018-07-09 13:30:00|6.7|6.7|6.155|6.29|93700|6.29
1531229400|2018-07-10 13:30:00|6.29|6.29|5.66|5.69|199800|5.69
1531315800|2018-07-11 13:30:00|5.6|5.8|5.25|5.73|342600|5.73
1531402200|2018-07-12 13:30:00|5.68|5.77|5.65|5.72|48700|5.72
1531488600|2018-07-13 13:30:00|5.72|5.75|5.61|5.71|53600|5.71
1531747800|2018-07-16 13:30:00|5.74|5.74|5.69|5.69|81500|5.69
1531834200|2018-07-17 13:30:00|5.69|5.77|5.58|5.65|22100|5.65
1531920600|2018-07-18 13:30:00|5.72|5.72|5.61|5.66|57300|5.66
1532007000|2018-07-19 13:30:00|5.67|5.67|5.27|5.47|74300|5.47
1532093400|2018-07-20 13:30:00|5.49|5.49|5.3|5.35|126600|5.35
1532352600|2018-07-23 13:30:00|5.34|5.45|5.34|5.39|160200|5.39
1532439000|2018-07-24 13:30:00|5.45|5.52|5.35|5.42|88200|5.42
1532525400|2018-07-25 13:30:00|5.4|5.55|5.4|5.5|59700|5.5
1532611800|2018-07-26 13:30:00|5.45|5.49|5.29|5.43|64200|5.43
1532698200|2018-07-27 13:30:00|5.41|5.41|5.29|5.37|60500|5.37
1532957400|2018-07-30 13:30:00|5.37|5.37|5.17|5.27|85900|5.27
1533043800|2018-07-31 13:30:00|5.32|5.33|5.12|5.16|54700|5.16
1533130200|2018-08-01 13:30:00|5.2|5.37|4.96|4.96|76300|4.96
1533216600|2018-08-02 13:30:00|4.98|5.1|4.87|4.94|131900|4.94
1533303000|2018-08-03 13:30:00|4.98|4.98|4.76|4.83|71500|4.83
1533562200|2018-08-06 13:30:00|4.85|4.87|4.764|4.8|20800|4.8
1533648600|2018-08-07 13:30:00|4.8|4.87|4.76|4.76|103900|4.76
1533735000|2018-08-08 13:30:00|4.8|4.85|4.61|4.79|53300|4.79
1533821400|2018-08-09 13:30:00|4.79|4.86|4.65|4.65|39700|4.65
1533907800|2018-08-10 13:30:00|4.61|4.75|4.51|4.55|82400|4.55
1534167000|2018-08-13 13:30:00|4.54|4.69|4.09|4.25|163400|4.25
1534253400|2018-08-14 13:30:00|4.25|4.333|4.11|4.16|125000|4.16
1534339800|2018-08-15 13:30:00|4.15|4.192|4.01|4.16|123300|4.16
1534426200|2018-08-16 13:30:00|4.3|4.6|4.181|4.55|123300|4.55
1534512600|2018-08-17 13:30:00|4.57|4.755|4.501|4.71|80700|4.71
1534771800|2018-08-20 13:30:00|4.81|4.92|4.74|4.83|79900|4.83
1534858200|2018-08-21 13:30:00|4.78|4.97|4.76|4.95|58400|4.95
1534944600|2018-08-22 13:30:00|4.95|4.99|4.84|4.88|26400|4.88
1535031000|2018-08-23 13:30:00|4.96|5.08|4.802|4.85|58000|4.85
1535117400|2018-08-24 13:30:00|4.88|5.04|4.87|4.99|76900|4.99
1535376600|2018-08-27 13:30:00|5.01|5.3|4.95|5.08|145800|5.08
1535463000|2018-08-28 13:30:00|5.1|5.114|4.81|5|37900|5
1535549400|2018-08-29 13:30:00|4.99|5.34|4.97|5.11|81200|5.11
1535635800|2018-08-30 13:30:00|5.08|5.19|5.06|5.09|59600|5.09
1535722200|2018-08-31 13:30:00|5.03|5.2|5.03|5.15|92600|5.15
1536067800|2018-09-04 13:30:00|5.14|5.241|5.02|5.13|80600|5.13
1536154200|2018-09-05 13:30:00|5.13|5.18|4.99|5.13|55100|5.13
1536240600|2018-09-06 13:30:00|5.02|5.12|4.89|5|52600|5
1536327000|2018-09-07 13:30:00|5.01|5.02|4.76|4.84|964800|4.84
1536586200|2018-09-10 13:30:00|4.77|4.83|4.45|4.6|114600|4.6
1536672600|2018-09-11 13:30:00|4.61|4.64|4.31|4.37|62500|4.37
1536759000|2018-09-12 13:30:00|4.4|4.4|4.19|4.26|114100|4.26
1536845400|2018-09-13 13:30:00|4.33|4.363|4.18|4.3|59200|4.3
1536931800|2018-09-14 13:30:00|4.3|4.36|4.27|4.32|36100|4.32
1537191000|2018-09-17 13:30:00|4.35|4.37|4.25|4.34|65400|4.34
1537277400|2018-09-18 13:30:00|4.4|4.55|4.31|4.34|169700|4.34
1537363800|2018-09-19 13:30:00|4.34|4.62|4.34|4.49|790100|4.49
1537450200|2018-09-20 13:30:00|5|5.38|4.688|4.82|279600|4.82
1537536600|2018-09-21 13:30:00|4.87|5.05|4.85|4.95|189000|4.95
1537795800|2018-09-24 13:30:00|4.93|5.06|4.87|5.05|121700|5.05
1537882200|2018-09-25 13:30:00|5.04|5.08|4.86|5|363300|5
1537968600|2018-09-26 13:30:00|4.94|5.03|4.92|5.01|132300|5.01
1538055000|2018-09-27 13:30:00|5.02|5.08|4.96|4.98|75400|4.98
1538141400|2018-09-28 13:30:00|4.91|4.95|4.5|4.89|187800|4.89
1538400600|2018-10-01 13:30:00|4.88|5.07|4.79|4.94|97200|4.94
1538487000|2018-10-02 13:30:00|4.93|4.988|4.7|4.89|78200|4.89
1538573400|2018-10-03 13:30:00|4.85|5.46|4.85|5.3|1979600|5.3
1538659800|2018-10-04 13:30:00|5.23|5.29|4.94|4.99|230000|4.99
1538746200|2018-10-05 13:30:00|5|5.1|4.665|4.79|163500|4.79
1539005400|2018-10-08 13:30:00|4.76|4.93|4.61|4.78|137400|4.78
1539091800|2018-10-09 13:30:00|4.8|4.8|4.51|4.61|206700|4.61
1539178200|2018-10-10 13:30:00|4.61|4.82|4.57|4.74|204300|4.74
1539264600|2018-10-11 13:30:00|4.71|4.812|4.63|4.77|149900|4.77
1539351000|2018-10-12 13:30:00|4.8|5.11|4.76|4.84|135600|4.84
1539610200|2018-10-15 13:30:00|4.867|5.065|4.83|4.89|96600|4.89
1539696600|2018-10-16 13:30:00|4.9|5.12|4.79|4.86|137100|4.86
1539783000|2018-10-17 13:30:00|4.9|5|4.83|4.91|90000|4.91
1539869400|2018-10-18 13:30:00|4.9|4.9|4.45|4.45|132300|4.45
1539955800|2018-10-19 13:30:00|4.46|4.691|4.46|4.52|53700|4.52
1540215000|2018-10-22 13:30:00|4.59|4.86|4.59|4.71|107600|4.71
1540301400|2018-10-23 13:30:00|4.69|4.78|4.54|4.72|64400|4.72
1540387800|2018-10-24 13:30:00|4.82|4.88|4.61|4.68|63800|4.68
1540474200|2018-10-25 13:30:00|4.71|5|4.66|4.87|73800|4.87
1540560600|2018-10-26 13:30:00|4.85|4.98|4.77|4.88|87900|4.88
1540819800|2018-10-29 13:30:00|4.87|5.16|4.69|4.76|118400|4.76
1540906200|2018-10-30 13:30:00|4.7|4.975|4.66|4.69|116900|4.69
1540992600|2018-10-31 13:30:00|4.7|5.07|4.7|4.98|134900|4.98
1541079000|2018-11-01 13:30:00|4.95|5.28|4.95|5.24|247300|5.24
1541165400|2018-11-02 13:30:00|5.31|6.09|5.31|6.05|517300|6.05
1541428200|2018-11-05 14:30:00|6.03|6.06|5.76|5.82|84100|5.82
1541514600|2018-11-06 14:30:00|5.84|6.01|5.67|5.73|54500|5.73
1541601000|2018-11-07 14:30:00|5.8|5.9|5.76|5.87|69100|5.87
1541687400|2018-11-08 14:30:00|5.85|6.09|5.85|6.01|70700|6.01
1541773800|2018-11-09 14:30:00|6|6|5.72|5.78|74300|5.78
1542033000|2018-11-12 14:30:00|5.82|5.9|5.55|5.77|90100|5.77
1542119400|2018-11-13 14:30:00|5.69|5.897|5.69|5.7|54800|5.7
1542205800|2018-11-14 14:30:00|5.63|5.76|5.56|5.66|92700|5.66
1542292200|2018-11-15 14:30:00|5.6|5.8|5.51|5.67|117400|5.67
1542378600|2018-11-16 14:30:00|5.65|5.92|5.59|5.65|106800|5.65
1542637800|2018-11-19 14:30:00|5.7|5.7|5.3|5.45|268200|5.45
1542724200|2018-11-20 14:30:00|5.29|5.371|4.31|4.47|569100|4.47
1542810600|2018-11-21 14:30:00|4.47|4.62|4.45|4.53|357300|4.53
1542983400|2018-11-23 14:30:00|4.4|4.62|4.4|4.5|107200|4.5
1543242600|2018-11-26 14:30:00|4.47|4.755|4.46|4.66|174600|4.66
1543329000|2018-11-27 14:30:00|4.59|4.64|4.4|4.42|162800|4.42
1543415400|2018-11-28 14:30:00|4.41|4.69|4.29|4.53|211200|4.53
1543501800|2018-11-29 14:30:00|4.44|4.525|4.3|4.34|119900|4.34
1543588200|2018-11-30 14:30:00|4.25|4.461|4.18|4.36|143700|4.36
1543847400|2018-12-03 14:30:00|4.37|4.62|4.37|4.48|244800|4.48
1543933800|2018-12-04 14:30:00|4.4|4.48|4.11|4.24|246000|4.24
1544106600|2018-12-06 14:30:00|4.1|4.48|4.03|4.29|206700|4.29
1544193000|2018-12-07 14:30:00|4.29|4.41|4.1|4.14|237400|4.14
1544452200|2018-12-10 14:30:00|4.1|4.21|3.71|3.8|271400|3.8
1544538600|2018-12-11 14:30:00|3.8|3.92|3.74|3.75|237700|3.75
1544625000|2018-12-12 14:30:00|3.71|4.03|3.71|3.72|241700|3.72
1544711400|2018-12-13 14:30:00|3.71|3.855|3.65|3.67|360200|3.67
1544797800|2018-12-14 14:30:00|3.57|3.8|3.53|3.61|534100|3.61
1545057000|2018-12-17 14:30:00|3.65|3.68|3.5|3.53|331400|3.53
1545143400|2018-12-18 14:30:00|3.5|3.83|3.49|3.78|369600|3.78
1545229800|2018-12-19 14:30:00|3.71|4|3.6|3.68|349500|3.68
1545316200|2018-12-20 14:30:00|3.65|3.805|3.65|3.76|221600|3.76
1545402600|2018-12-21 14:30:00|3.69|3.85|3.69|3.8|318000|3.8
1545661800|2018-12-24 14:30:00|3.73|4.08|3.72|4.05|186800|4.05
1545834600|2018-12-26 14:30:00|3.9|4|3.72|3.93|312100|3.93
1545921000|2018-12-27 14:30:00|3.9|4.01|3.77|4|368600|4
1546007400|2018-12-28 14:30:00|3.98|4.222|3.9|4.01|378900|4.01
1546266600|2018-12-31 14:30:00|3.97|4.25|3.97|4.17|356300|4.17
1546439400|2019-01-02 14:30:00|4.06|4.53|4.06|4.43|333000|4.43
1546525800|2019-01-03 14:30:00|4.32|4.53|4.29|4.45|321300|4.45
1546612200|2019-01-04 14:30:00|4.44|5.04|4.4|4.81|433900|4.81
1546871400|2019-01-07 14:30:00|4.8|5.03|4.68|4.87|442800|4.87
1546957800|2019-01-08 14:30:00|4.87|5.13|4.81|5|397200|5
1547044200|2019-01-09 14:30:00|5|5.1|4.85|5|375400|5
1547130600|2019-01-10 14:30:00|4.98|5.15|4.98|5.06|367000|5.06
1547217000|2019-01-11 14:30:00|4.97|5.17|4.97|4.98|371500|4.98
1547476200|2019-01-14 14:30:00|4.96|5.14|4.96|5.01|317400|5.01
1547562600|2019-01-15 14:30:00|4.99|5.48|4.99|5.25|260000|5.25
1547649000|2019-01-16 14:30:00|5.26|5.53|5.21|5.39|361700|5.39
1547735400|2019-01-17 14:30:00|5.39|5.67|5.39|5.52|357700|5.52
1547821800|2019-01-18 14:30:00|5.53|5.9|5.53|5.77|395700|5.77
1548167400|2019-01-22 14:30:00|5.74|5.74|5.52|5.6|381200|5.6
1548253800|2019-01-23 14:30:00|5.62|5.905|5.62|5.75|331800|5.75
1548340200|2019-01-24 14:30:00|5.76|5.85|5.5|5.52|324700|5.52
1548426600|2019-01-25 14:30:00|5.52|5.69|5.27|5.4|374400|5.4
1548685800|2019-01-28 14:30:00|5.34|5.89|5.22|5.8|283100|5.8
1548772200|2019-01-29 14:30:00|5.75|5.95|5.74|5.92|349300|5.92
1548858600|2019-01-30 14:30:00|5.93|6.14|5.925|6.11|362400|6.11
1548945000|2019-01-31 14:30:00|6.17|6.35|6.1|6.16|453900|6.16
1549031400|2019-02-01 14:30:00|6.14|6.33|6.14|6.17|380100|6.17
1549290600|2019-02-04 14:30:00|6.18|6.375|6.18|6.35|309000|6.35
1549377000|2019-02-05 14:30:00|6.34|6.46|6.34|6.43|426300|6.43
1549463400|2019-02-06 14:30:00|6.48|6.56|6.39|6.46|332500|6.46
1549549800|2019-02-07 14:30:00|6.47|6.5|6.16|6.19|241700|6.19
1549636200|2019-02-08 14:30:00|6.24|6.27|5.93|6.04|211200|6.04
1549895400|2019-02-11 14:30:00|6.09|6.1|5.85|5.86|352200|5.86
1549981800|2019-02-12 14:30:00|5.94|6.13|5.94|6.08|372700|6.08
1550068200|2019-02-13 14:30:00|6.12|6.18|5.93|6|385800|6
1550154600|2019-02-14 14:30:00|5.99|6.3|5.97|6.27|428800|6.27
1550241000|2019-02-15 14:30:00|6.24|6.47|6.11|6.45|410900|6.45
1550586600|2019-02-19 14:30:00|6.41|6.47|6.05|6.12|329400|6.12
1550673000|2019-02-20 14:30:00|6.13|6.3|6.08|6.11|376000|6.11
1550759400|2019-02-21 14:30:00|6.09|6.15|5.74|5.86|294800|5.86
1550845800|2019-02-22 14:30:00|5.9|6.27|5.86|6.18|371100|6.18
1551105000|2019-02-25 14:30:00|7.4|7.5|6.21|6.54|644200|6.54
1551191400|2019-02-26 14:30:00|6.56|7.19|6.21|7.18|499200|7.18
1551277800|2019-02-27 14:30:00|7.01|7.16|6.8|7.13|424400|7.13
1551364200|2019-02-28 14:30:00|7.03|7.2|6.85|7.19|359000|7.19
1551450600|2019-03-01 14:30:00|7.3|7.4|7.17|7.35|490400|7.35
1551709800|2019-03-04 14:30:00|7.42|7.97|7.386|7.84|441900|7.84
1551796200|2019-03-05 14:30:00|7.6|7.65|6.81|7.02|657500|7.02
1551882600|2019-03-06 14:30:00|6.85|7.18|6.72|6.91|296500|6.91
1551969000|2019-03-07 14:30:00|6.86|6.9|6.3|6.54|392900|6.54
1552055400|2019-03-08 14:30:00|6.41|6.54|6.23|6.48|235100|6.48
1552311000|2019-03-11 13:30:00|6.53|6.54|6.27|6.33|420900|6.33
1552397400|2019-03-12 13:30:00|6.33|6.44|6.19|6.36|413100|6.36
1552483800|2019-03-13 13:30:00|6.36|6.4|6.11|6.32|384200|6.32
1552570200|2019-03-14 13:30:00|6.34|6.37|6.19|6.3|343900|6.3
1552656600|2019-03-15 13:30:00|6.32|6.38|5.34|5.49|1733500|5.49
1552915800|2019-03-18 13:30:00|5.45|5.45|5|5.29|1081200|5.29
1553002200|2019-03-19 13:30:00|5.17|5.46|5.12|5.25|563300|5.25
1553088600|2019-03-20 13:30:00|5.25|5.52|5.25|5.3|447600|5.3
1553175000|2019-03-21 13:30:00|5.26|5.505|5.195|5.34|466200|5.34
1553261400|2019-03-22 13:30:00|5.21|5.21|4.83|4.85|984300|4.85
1553520600|2019-03-25 13:30:00|4.82|5.04|4.79|4.9|492000|4.9
1553607000|2019-03-26 13:30:00|4.9|5.27|4.9|5.13|616600|5.13
1553693400|2019-03-27 13:30:00|5.09|5.35|4.96|5.14|726100|5.14
1553779800|2019-03-28 13:30:00|5.05|5.31|5.05|5.14|664700|5.14
1553866200|2019-03-29 13:30:00|5.14|5.21|4.995|5.01|464000|5.01
1554125400|2019-04-01 13:30:00|5.06|5.23|4.92|5.03|446500|5.03
1554211800|2019-04-02 13:30:00|5.02|5.065|4.83|4.86|444200|4.86
1554298200|2019-04-03 13:30:00|4.9|5.09|4.83|4.87|388800|4.87
1554384600|2019-04-04 13:30:00|4.87|5|4.82|4.97|321900|4.97
1554471000|2019-04-05 13:30:00|4.98|5.07|4.9|4.95|315300|4.95
1554730200|2019-04-08 13:30:00|4.91|5.08|4.91|5.04|192900|5.04
1554816600|2019-04-09 13:30:00|5|5.1|4.85|4.91|323600|4.91
1554903000|2019-04-10 13:30:00|4.91|5.11|4.91|5.05|174600|5.05
1554989400|2019-04-11 13:30:00|5.01|5.052|4.96|4.99|175600|4.99
1555075800|2019-04-12 13:30:00|5.03|5.18|4.98|5|262000|5
1555335000|2019-04-15 13:30:00|5|5.05|4.95|4.99|237300|4.99
1555421400|2019-04-16 13:30:00|5.02|5.1|4.96|5.01|305900|5.01
1555507800|2019-04-17 13:30:00|5.03|5.06|4.87|4.89|234100|4.89
1555594200|2019-04-18 13:30:00|4.9|5.05|4.86|4.89|335800|4.89
1555939800|2019-04-22 13:30:00|4.86|5.05|4.86|5.01|317100|5.01
1556026200|2019-04-23 13:30:00|5.02|5.145|4.99|5.03|327600|5.03
1556112600|2019-04-24 13:30:00|5.04|5.06|4.94|5|299300|5
1556199000|2019-04-25 13:30:00|5|5.06|4.88|4.89|310300|4.89
1556285400|2019-04-26 13:30:00|4.91|4.95|4.87|4.89|297700|4.89
1556544600|2019-04-29 13:30:00|4.86|5.05|4.859|4.93|294200|4.93
1556631000|2019-04-30 13:30:00|4.95|5.02|4.79|4.83|304200|4.83
1556717400|2019-05-01 13:30:00|4.85|5|4.8|4.82|291700|4.82
1556803800|2019-05-02 13:30:00|4.83|5.15|4.83|4.95|383700|4.95
1556890200|2019-05-03 13:30:00|4.96|5.07|4.95|4.97|316600|4.97
1557149400|2019-05-06 13:30:00|4.83|4.85|4.63|4.64|308000|4.64
1557235800|2019-05-07 13:30:00|4.65|4.815|4.65|4.73|263900|4.73
1557322200|2019-05-08 13:30:00|4.7|4.87|4.7|4.84|321300|4.84
1557408600|2019-05-09 13:30:00|4.76|4.89|4.7|4.79|279800|4.79
1557495000|2019-05-10 13:30:00|4.79|4.94|4.74|4.82|283400|4.82
1557754200|2019-05-13 13:30:00|4.73|5.01|4.73|4.95|408700|4.95
1557840600|2019-05-14 13:30:00|4.98|5.21|4.98|5.08|438700|5.08
1557927000|2019-05-15 13:30:00|5.09|5.15|5|5.03|298700|5.03
1558013400|2019-05-16 13:30:00|5.05|5.2|5.05|5.17|354800|5.17
1558099800|2019-05-17 13:30:00|5.15|5.24|4.87|4.9|500700|4.9
1558359000|2019-05-20 13:30:00|4.85|4.89|4.74|4.8|291700|4.8
1558445400|2019-05-21 13:30:00|4.84|5|4.83|4.9|309700|4.9
1558531800|2019-05-22 13:30:00|4.87|4.99|4.87|4.9|503800|4.9
1558618200|2019-05-23 13:30:00|4.87|4.94|4.64|4.71|251300|4.71
1558704600|2019-05-24 13:30:00|4.73|4.84|4.71|4.75|494000|4.75
1559050200|2019-05-28 13:30:00|5.05|5.058|4.35|4.42|1373600|4.42
1559136600|2019-05-29 13:30:00|4.58|4.58|4.11|4.24|523400|4.24
1559223000|2019-05-30 13:30:00|4.19|4.37|4.13|4.19|437500|4.19
1559309400|2019-05-31 13:30:00|4.11|4.25|4.08|4.18|286800|4.18
1559568600|2019-06-03 13:30:00|4.21|4.27|4.13|4.18|316200|4.18
1559655000|2019-06-04 13:30:00|4.15|4.3|4.15|4.26|263000|4.26
1559741400|2019-06-05 13:30:00|4.2|4.27|4.05|4.07|273400|4.07
1559827800|2019-06-06 13:30:00|4.02|4.08|3.95|3.98|290600|3.98
1559914200|2019-06-07 13:30:00|3.93|4.13|3.9|4.06|284300|4.06
1560173400|2019-06-10 13:30:00|4.06|4.29|4.005|4.24|308900|4.24
1560259800|2019-06-11 13:30:00|4.29|4.46|4.23|4.32|316600|4.32
1560346200|2019-06-12 13:30:00|4.28|4.3|3.99|4.07|296400|4.07
1560432600|2019-06-13 13:30:00|4.08|4.202|4|4.13|249700|4.13
1560519000|2019-06-14 13:30:00|4.1|4.13|4|4.03|269200|4.03
1560778200|2019-06-17 13:30:00|4.05|4.1|4|4.03|233300|4.03
1560864600|2019-06-18 13:30:00|4.05|4.25|4.05|4.21|221700|4.21
1560951000|2019-06-19 13:30:00|4.21|4.38|4.21|4.26|266600|4.26
1561037400|2019-06-20 13:30:00|4.28|4.38|4.16|4.26|371400|4.26
1561123800|2019-06-21 13:30:00|4.21|4.36|4.12|4.35|577900|4.35
1561383000|2019-06-24 13:30:00|4.25|4.4|4.14|4.37|481600|4.37
1561469400|2019-06-25 13:30:00|4.31|4.31|4.01|4.02|444400|4.02
1561555800|2019-06-26 13:30:00|3.96|4.05|3.86|4.01|507400|4.01
1561642200|2019-06-27 13:30:00|3.96|4.09|3.87|3.91|339000|3.91
1561728600|2019-06-28 13:30:00|3.95|4.05|3.65|3.74|812300|3.74
1561987800|2019-07-01 13:30:00|3.8|3.86|3.64|3.73|364500|3.73
1562074200|2019-07-02 13:30:00|3.75|3.87|3.75|3.83|374000|3.83
1562160600|2019-07-03 13:30:00|3.82|3.92|3.7|3.91|229900|3.91
1562333400|2019-07-05 13:30:00|3.84|4.01|3.72|3.92|522700|3.92
1562592600|2019-07-08 13:30:00|3.81|3.89|3.72|3.83|340800|3.83
1562679000|2019-07-09 13:30:00|3.8|3.88|3.735|3.83|205500|3.83
1562765400|2019-07-10 13:30:00|3.84|3.98|3.84|3.91|298300|3.91
1562851800|2019-07-11 13:30:00|3.9|4.01|3.84|3.95|390200|3.95
1562938200|2019-07-12 13:30:00|3.97|4.13|3.97|4.03|332300|4.03
1563197400|2019-07-15 13:30:00|4.02|4.05|3.91|3.98|311100|3.98
1563283800|2019-07-16 13:30:00|3.92|3.99|3.69|3.71|403800|3.71
1563370200|2019-07-17 13:30:00|3.71|3.84|3.65|3.65|227000|3.65
1563456600|2019-07-18 13:30:00|3.63|3.76|3.53|3.56|423400|3.56
1563543000|2019-07-19 13:30:00|3.57|3.7|3.52|3.64|264500|3.64
1563802200|2019-07-22 13:30:00|3.64|3.64|3.43|3.5|358800|3.5
1563888600|2019-07-23 13:30:00|3.52|3.77|3.47|3.71|351500|3.71
1563975000|2019-07-24 13:30:00|3.72|3.91|3.72|3.86|283300|3.86
1564061400|2019-07-25 13:30:00|3.83|3.85|3.66|3.75|304100|3.75
1564147800|2019-07-26 13:30:00|3.77|3.86|3.67|3.77|174200|3.77
1564407000|2019-07-29 13:30:00|3.77|3.81|3.56|3.64|205200|3.64
1564493400|2019-07-30 13:30:00|3.56|3.7|3.55|3.66|364700|3.66
1564579800|2019-07-31 13:30:00|3.66|3.76|3.6|3.67|236700|3.67
1564666200|2019-08-01 13:30:00|3.67|3.78|3.58|3.69|342100|3.69
1564752600|2019-08-02 13:30:00|3.68|3.7|3.53|3.55|368800|3.55
1565011800|2019-08-05 13:30:00|3.5|3.54|3.43|3.46|207600|3.46
1565098200|2019-08-06 13:30:00|3.5|3.58|3.47|3.53|228100|3.53
1565184600|2019-08-07 13:30:00|3.49|3.66|3.49|3.61|206600|3.61
1565271000|2019-08-08 13:30:00|3.64|3.73|3.61|3.66|209500|3.66
1565357400|2019-08-09 13:30:00|3.68|3.78|3.59|3.66|289100|3.66
1565616600|2019-08-12 13:30:00|3.67|3.67|3.53|3.55|186600|3.55
1565703000|2019-08-13 13:30:00|3.62|3.65|3.53|3.55|239500|3.55
1565789400|2019-08-14 13:30:00|3.48|3.57|3.28|3.32|269700|3.32
1565875800|2019-08-15 13:30:00|3.34|3.62|3.34|3.6|347900|3.6
1565962200|2019-08-16 13:30:00|3.62|3.66|3.48|3.6|221500|3.6
1566221400|2019-08-19 13:30:00|3.66|3.7|3.56|3.61|321800|3.61
1566307800|2019-08-20 13:30:00|3.62|3.7|3.51|3.63|201800|3.63
1566394200|2019-08-21 13:30:00|3.67|3.72|3.59|3.62|297200|3.62
1566480600|2019-08-22 13:30:00|3.6|3.69|3.5|3.64|209900|3.64
1566567000|2019-08-23 13:30:00|3.62|3.73|3.58|3.62|381300|3.62
1566826200|2019-08-26 13:30:00|3.44|3.545|3.24|3.42|518300|3.42
1566912600|2019-08-27 13:30:00|3.46|3.62|3.2|3.22|449100|3.22
1566999000|2019-08-28 13:30:00|3.22|3.3|3.07|3.09|475500|3.09
1567085400|2019-08-29 13:30:00|3.11|3.19|3.02|3.04|355500|3.04
1567171800|2019-08-30 13:30:00|3.03|3.14|2.92|3.01|327900|3.01
1567517400|2019-09-03 13:30:00|2.99|3.07|2.87|2.91|375400|2.91
1567603800|2019-09-04 13:30:00|2.91|2.99|2.74|2.75|558900|2.75
1567690200|2019-09-05 13:30:00|2.75|2.92|2.75|2.91|242100|2.91
1567776600|2019-09-06 13:30:00|2.84|2.92|2.81|2.83|299000|2.83
1568035800|2019-09-09 13:30:00|2.8|2.91|2.8|2.88|231300|2.88
1568122200|2019-09-10 13:30:00|2.85|3.06|2.85|3.01|255900|3.01
1568208600|2019-09-11 13:30:00|3.01|3.1|2.91|3.07|345300|3.07
1568295000|2019-09-12 13:30:00|3.09|3.14|3|3.08|125900|3.08
1568381400|2019-09-13 13:30:00|3.04|3.133|3.04|3.11|58200|3.11
1568640600|2019-09-16 13:30:00|3.06|3.12|3.06|3.1|110200|3.1
1568727000|2019-09-17 13:30:00|3.06|3.09|2.98|3.02|55600|3.02
1568813400|2019-09-18 13:30:00|3.01|3.03|2.98|3|195900|3
1568899800|2019-09-19 13:30:00|2.98|3.07|2.95|2.98|98900|2.98
1568986200|2019-09-20 13:30:00|2.94|3.03|2.72|2.78|125900|2.78
1569245400|2019-09-23 13:30:00|2.74|2.74|2.62|2.66|182700|2.66
1569331800|2019-09-24 13:30:00|2.66|2.67|2.58|2.6|111800|2.6
1569418200|2019-09-25 13:30:00|2.58|2.61|2.43|2.49|153700|2.49
1569504600|2019-09-26 13:30:00|2.45|2.61|2.42|2.59|2963900|2.59
1569591000|2019-09-27 13:30:00|2.57|2.675|2.53|2.63|165500|2.63
1569850200|2019-09-30 13:30:00|2.63|2.63|2.44|2.5|92400|2.5
1569936600|2019-10-01 13:30:00|2.5|2.5|2.37|2.43|283100|2.43
1570023000|2019-10-02 13:30:00|2.41|2.5|2.37|2.49|33100|2.49
1570109400|2019-10-03 13:30:00|2.49|2.55|2.42|2.5|44100|2.5
1570195800|2019-10-04 13:30:00|2.49|2.53|2.35|2.39|128100|2.39
1570455000|2019-10-07 13:30:00|2.35|2.43|2.227|2.25|127500|2.25
1570541400|2019-10-08 13:30:00|2.23|2.27|2.11|2.25|91200|2.25
1570627800|2019-10-09 13:30:00|2.29|2.29|2.185|2.2|109600|2.2
1570714200|2019-10-10 13:30:00|2.22|2.22|2.04|2.12|101600|2.12
1570800600|2019-10-11 13:30:00|2.17|2.2|2.13|2.19|79700|2.19
1571059800|2019-10-14 13:30:00|2.19|2.35|2.11|2.26|226500|2.26
1571146200|2019-10-15 13:30:00|2.26|2.26|2.19|2.21|300500|2.21
1571232600|2019-10-16 13:30:00|2.19|2.31|2.15|2.28|213700|2.28
1571319000|2019-10-17 13:30:00|2.31|2.38|2.22|2.34|239400|2.34
1571405400|2019-10-18 13:30:00|2.31|2.35|2.06|2.12|348800|2.12
1571664600|2019-10-21 13:30:00|2.12|2.21|2.05|2.07|189300|2.07
1571751000|2019-10-22 13:30:00|2.07|2.16|2.06|2.11|221700|2.11
1571837400|2019-10-23 13:30:00|2.11|2.16|2.02|2.1|155600|2.1
1571923800|2019-10-24 13:30:00|2.08|2.16|1.99|2.09|203000|2.09
1572010200|2019-10-25 13:30:00|2.09|2.2|2.07|2.18|215500|2.18
1572269400|2019-10-28 13:30:00|2.19|2.26|2.11|2.21|198800|2.21
1572355800|2019-10-29 13:30:00|2.19|2.2|2.07|2.09|174300|2.09
1572442200|2019-10-30 13:30:00|2.09|2.21|2.09|2.15|239200|2.15
1572528600|2019-10-31 13:30:00|2.15|2.19|2.06|2.1|202400|2.1
1572615000|2019-11-01 13:30:00|2.15|2.2|2.11|2.19|205100|2.19
1572877800|2019-11-04 14:30:00|2.22|2.25|2.16|2.24|231400|2.24
1572964200|2019-11-05 14:30:00|2.27|2.37|2.21|2.28|236800|2.28
1573050600|2019-11-06 14:30:00|2.3|2.32|2.22|2.25|255900|2.25
1573137000|2019-11-07 14:30:00|2.28|2.47|2.26|2.4|241300|2.4
1573223400|2019-11-08 14:30:00|2.4|2.48|2.37|2.42|250900|2.42
1573482600|2019-11-11 14:30:00|2.42|2.43|2.31|2.32|170800|2.32
1573569000|2019-11-12 14:30:00|2.3|2.4|2.26|2.29|201500|2.29
1573655400|2019-11-13 14:30:00|2.28|2.33|2.19|2.23|237400|2.23
1573741800|2019-11-14 14:30:00|2.24|2.26|2.08|2.11|218100|2.11
1573828200|2019-11-15 14:30:00|2.08|2.3|2.08|2.26|356000|2.26
1574087400|2019-11-18 14:30:00|2.25|2.28|2.06|2.07|186400|2.07
1574173800|2019-11-19 14:30:00|2.06|2.13|1.82|1.82|157300|1.82
1574260200|2019-11-20 14:30:00|1.83|1.87|1.73|1.76|207500|1.76
1574346600|2019-11-21 14:30:00|1.72|1.74|1.645|1.66|140600|1.66
1574433000|2019-11-22 14:30:00|1.64|1.74|1.63|1.7|152100|1.7
1574692200|2019-11-25 14:30:00|1.69|1.85|1.69|1.79|128500|1.79
1574778600|2019-11-26 14:30:00|1.76|1.85|1.715|1.77|139500|1.77
1574865000|2019-11-27 14:30:00|1.73|1.89|1.73|1.86|6952300|1.86
1575037800|2019-11-29 14:30:00|1.89|2.1|1.79|2.1|205600|2.1
1575297000|2019-12-02 14:30:00|2.17|2.183|1.9|2|246300|2
1575383400|2019-12-03 14:30:00|1.93|2|1.88|1.9|135100|1.9
1575469800|2019-12-04 14:30:00|1.71|1.73|1.47|1.55|521000|1.55
1575556200|2019-12-05 14:30:00|1.58|1.63|1.51|1.52|161600|1.52
1575642600|2019-12-06 14:30:00|1.49|1.59|1.49|1.55|218100|1.55
1575901800|2019-12-09 14:30:00|1.55|1.58|1.42|1.47|337400|1.47
1575988200|2019-12-10 14:30:00|1.52|1.56|1.42|1.54|311200|1.54
1576074600|2019-12-11 14:30:00|1.59|1.71|1.51|1.71|410600|1.71
1576161000|2019-12-12 14:30:00|1.71|1.71|1.6|1.62|295400|1.62
1576247400|2019-12-13 14:30:00|1.62|1.67|1.55|1.66|287700|1.66
1576506600|2019-12-16 14:30:00|1.6|1.7|1.6|1.66|179700|1.66
1576593000|2019-12-17 14:30:00|1.63|1.66|1.58|1.66|184000|1.66
1576679400|2019-12-18 14:30:00|1.6|1.7|1.58|1.61|281000|1.61
1576765800|2019-12-19 14:30:00|1.55|1.67|1.52|1.56|245300|1.56
1576852200|2019-12-20 14:30:00|1.55|1.62|1.39|1.44|571800|1.44
1577111400|2019-12-23 14:30:00|1.44|1.58|1.44|1.58|418600|1.58
1577197800|2019-12-24 14:30:00|1.53|1.6|1.49|1.51|140200|1.51
1577370600|2019-12-26 14:30:00|1.47|1.51|1.36|1.41|330900|1.41
1577457000|2019-12-27 14:30:00|1.4|1.5|1.4|1.49|287500|1.49
1577716200|2019-12-30 14:30:00|1.49|1.49|1.41|1.42|202200|1.42
1577802600|2019-12-31 14:30:00|1.43|1.49|1.4|1.49|203500|1.49
1577975400|2020-01-02 14:30:00|1.5|1.58|1.49|1.51|218400|1.51
1578061800|2020-01-03 14:30:00|1.49|1.56|1.49|1.51|98600|1.51
1578321000|2020-01-06 14:30:00|1.51|1.57|1.5|1.5|170800|1.5
1578407400|2020-01-07 14:30:00|1.49|1.54|1.474|1.5|148200|1.5
1578493800|2020-01-08 14:30:00|1.5|1.54|1.5|1.5|157400|1.5
1578580200|2020-01-09 14:30:00|1.46|1.53|1.46|1.5|135700|1.5
1578666600|2020-01-10 14:30:00|1.5|1.51|1.5|1.5|104200|1.5
1578925800|2020-01-13 14:30:00|1.52|1.58|1.5|1.5|173600|1.5
1579012200|2020-01-14 14:30:00|1.55|1.69|1.54|1.6|320300|1.6
1579098600|2020-01-15 14:30:00|1.63|1.69|1.48|1.5|256700|1.5
1579185000|2020-01-16 14:30:00|1.54|1.59|1.52|1.56|156000|1.56
1579271400|2020-01-17 14:30:00|1.54|1.59|1.52|1.55|163900|1.55
1579617000|2020-01-21 14:30:00|1.5|1.54|1.48|1.49|158900|1.49
1579703400|2020-01-22 14:30:00|1.54|1.54|1.48|1.48|150700|1.48
1579789800|2020-01-23 14:30:00|1.45|1.48|1.32|1.32|151400|1.32
1579876200|2020-01-24 14:30:00|1.35|1.35|1.27|1.29|103500|1.29
1580135400|2020-01-27 14:30:00|1.26|1.26|1.16|1.2|135200|1.2
1580221800|2020-01-28 14:30:00|1.19|1.22|1.14|1.14|90300|1.14
1580308200|2020-01-29 14:30:00|1.11|1.2|1.11|1.17|131200|1.17
1580394600|2020-01-30 14:30:00|1.13|1.19|1.11|1.16|108600|1.16
1580481000|2020-01-31 14:30:00|1.19|1.21|1.05|1.1|103000|1.1
1580740200|2020-02-03 14:30:00|1.11|1.2|1.05|1.09|142800|1.09
1580826600|2020-02-04 14:30:00|1.12|1.19|1.105|1.16|116900|1.16
1580913000|2020-02-05 14:30:00|1.2|1.28|1.1|1.25|189900|1.25
1580999400|2020-02-06 14:30:00|1.25|1.25|1.16|1.22|135700|1.22
1581085800|2020-02-07 14:30:00|1.2|1.22|1.1|1.2|123100|1.2
1581345000|2020-02-10 14:30:00|1.21|1.22|1.11|1.18|154600|1.18
1581431400|2020-02-11 14:30:00|1.18|1.2|1.128|1.2|148400|1.2
1581517800|2020-02-12 14:30:00|1.2|1.2|1.13|1.18|89000|1.18
1581604200|2020-02-13 14:30:00|1.17|1.24|1.1|1.2|82500|1.2
1581690600|2020-02-14 14:30:00|1.2|1.22|1.14|1.17|98100|1.17
1582036200|2020-02-18 14:30:00|1.18|1.19|1.125|1.14|108000|1.14
1582122600|2020-02-19 14:30:00|1.15|1.17|1.11|1.14|104000|1.14
1582209000|2020-02-20 14:30:00|1.11|1.2|1.11|1.18|292300|1.18
1582295400|2020-02-21 14:30:00|1.17|1.2|1.13|1.16|57500|1.16
1582554600|2020-02-24 14:30:00|1.15|1.15|1.09|1.15|96800|1.15
1582641000|2020-02-25 14:30:00|1.15|1.16|1.05|1.11|120500|1.11
1582727400|2020-02-26 14:30:00|1.14|1.15|1.02|1.03|112600|1.03
1582813800|2020-02-27 14:30:00|1.06|1.12|1.05|1.07|128800|1.07
1582900200|2020-02-28 14:30:00|1.08|1.14|1|1|248700|1
1583159400|2020-03-02 14:30:00|1.02|1.16|1.02|1.15|111000|1.15
1583245800|2020-03-03 14:30:00|1.13|1.16|1.08|1.13|104100|1.13
1583332200|2020-03-04 14:30:00|1.11|1.16|1.09|1.16|91300|1.16
1583418600|2020-03-05 14:30:00|1.14|1.15|1.1|1.13|110400|1.13
1583505000|2020-03-06 14:30:00|1.13|1.15|1.1|1.13|66400|1.13
1583760600|2020-03-09 13:30:00|1.09|1.13|1.01|1.12|80500|1.12
1583847000|2020-03-10 13:30:00|1.14|1.14|1.08|1.12|69500|1.12
1583933400|2020-03-11 13:30:00|1.11|1.12|1.03|1.07|95900|1.07
1584019800|2020-03-12 13:30:00|1.09|1.11|0.921|0.94|116000|0.94
1584106200|2020-03-13 13:30:00|0.968|1|0.88|0.925|96400|0.925
1584365400|2020-03-16 13:30:00|0.851|1.01|0.717|0.96|51100|0.96
1584451800|2020-03-17 13:30:00|0.96|1.05|0.905|1|73700|1
1584538200|2020-03-18 13:30:00|1.01|1.1|0.91|1.05|89700|1.05
1584624600|2020-03-19 13:30:00|1.03|1.06|0.905|1|93800|1
1584711000|2020-03-20 13:30:00|0.96|1.03|0.96|1|28000|1
1584970200|2020-03-23 13:30:00|0.993|1|0.9|0.91|46200|0.91
1585056600|2020-03-24 13:30:00|0.925|0.999|0.904|0.96|88300|0.96
1585143000|2020-03-25 13:30:00|0.93|1.06|0.91|0.93|30400|0.93
1585229400|2020-03-26 13:30:00|0.899|0.91|0.769|0.88|111400|0.88
1585315800|2020-03-27 13:30:00|0.792|0.93|0.792|0.889|113300|0.889
1585575000|2020-03-30 13:30:00|0.85|0.9|0.756|0.9|114900|0.9
1585661400|2020-03-31 13:30:00|0.837|0.9|0.82|0.84|123000|0.84
1585747800|2020-04-01 13:30:00|0.88|0.88|0.752|0.83|108300|0.83
1585834200|2020-04-02 13:30:00|0.81|0.86|0.79|0.8|106900|0.8
1585920600|2020-04-03 13:30:00|0.811|0.88|0.752|0.8|114500|0.8
1586179800|2020-04-06 13:30:00|0.83|0.85|0.786|0.8|127400|0.8
1586266200|2020-04-07 13:30:00|0.85|0.85|0.814|0.82|108600|0.82
1586352600|2020-04-08 13:30:00|0.855|0.88|0.662|0.8|80900|0.8
1586439000|2020-04-09 13:30:00|0.84|0.876|0.6|0.669|198000|0.669
1586784600|2020-04-13 13:30:00|0.7|0.814|0.67|0.711|242100|0.711
1586871000|2020-04-14 13:30:00|0.7|0.764|0.7|0.73|130800|0.73
1586957400|2020-04-15 13:30:00|0.69|0.721|0.62|0.667|244500|0.667
1587043800|2020-04-16 13:30:00|0.68|0.75|0.633|0.73|214400|0.73
1587130200|2020-04-17 13:30:00|0.705|0.74|0.65|0.68|188000|0.68
1587389400|2020-04-20 13:30:00|0.69|0.725|0.69|0.718|130800|0.718
1587475800|2020-04-21 13:30:00|0.74|0.752|0.694|0.72|101800|0.72
1587562200|2020-04-22 13:30:00|0.72|0.759|0.71|0.75|165200|0.75
1587648600|2020-04-23 13:30:00|0.75|0.75|0.7|0.745|150900|0.745
1587735000|2020-04-24 13:30:00|0.725|0.81|0.725|0.8|130500|0.8
1587994200|2020-04-27 13:30:00|0.8|0.9|0.78|0.9|189900|0.9
1588080600|2020-04-28 13:30:00|0.9|0.9|0.86|0.88|163600|0.88
1588167000|2020-04-29 13:30:00|0.88|0.9|0.835|0.88|170700|0.88
1588253400|2020-04-30 13:30:00|0.88|0.99|0.81|0.98|180700|0.98
1588339800|2020-05-01 13:30:00|0.931|0.953|0.87|0.919|117900|0.919
1588599000|2020-05-04 13:30:00|0.94|0.94|0.84|0.86|187800|0.86
1588685400|2020-05-05 13:30:00|0.899|0.98|0.86|0.91|134700|0.91
1588771800|2020-05-06 13:30:00|0.92|0.92|0.88|0.915|138200|0.915
1588858200|2020-05-07 13:30:00|0.963|0.963|0.91|0.931|111900|0.931
1588944600|2020-05-08 13:30:00|0.903|0.96|0.903|0.93|121200|0.93
1589203800|2020-05-11 13:30:00|0.95|1|0.93|0.952|119900|0.952
1589290200|2020-05-12 13:30:00|0.96|0.98|0.944|0.975|114500|0.975
1589376600|2020-05-13 13:30:00|0.98|0.99|0.85|0.9|150100|0.9
1589463000|2020-05-14 13:30:00|0.893|0.91|0.75|0.76|130900|0.76
1589549400|2020-05-15 13:30:00|0.745|0.815|0.66|0.67|180800|0.67
1589808600|2020-05-18 13:30:00|0.675|0.72|0.622|0.689|118700|0.689
1589895000|2020-05-19 13:30:00|0.72|0.76|0.689|0.729|110400|0.729
1589981400|2020-05-20 13:30:00|0.719|0.78|0.65|0.78|160700|0.78
1590067800|2020-05-21 13:30:00|0.755|0.78|0.7|0.729|127500|0.729
1590154200|2020-05-22 13:30:00|0.73|0.759|0.683|0.72|103500|0.72
1590499800|2020-05-26 13:30:00|0.7|0.72|0.66|0.66|159500|0.66
1590586200|2020-05-27 13:30:00|0.682|0.706|0.662|0.7|120100|0.7
1590672600|2020-05-28 13:30:00|0.697|0.815|0.66|0.772|232600|0.772
1590759000|2020-05-29 13:30:00|0.742|0.742|0.639|0.639|744100|0.639
1591018200|2020-06-01 13:30:00|0.67|0.69|0.64|0.665|159800|0.665
1591104600|2020-06-02 13:30:00|0.665|0.72|0.665|0.72|159500|0.72
1591191000|2020-06-03 13:30:00|0.71|0.718|0.66|0.7|170100|0.7
1591277400|2020-06-04 13:30:00|0.7|0.71|0.66|0.7|111700|0.7
1591363800|2020-06-05 13:30:00|0.713|0.79|0.71|0.77|149500|0.77
1591623000|2020-06-08 13:30:00|0.809|0.84|0.796|0.84|207500|0.84
1591709400|2020-06-09 13:30:00|0.84|0.9|0.8|0.87|134500|0.87
1591795800|2020-06-10 13:30:00|0.896|0.95|0.78|0.81|281000|0.81
1591882200|2020-06-11 13:30:00|0.75|0.85|0.75|0.84|192800|0.84
1591968600|2020-06-12 13:30:00|0.88|1.49|0.8|0.883|2550800|0.883
1592227800|2020-06-15 13:30:00|0.87|0.87|0.702|0.799|357000|0.799
1592314200|2020-06-16 13:30:00|0.92|0.968|0.861|0.918|346200|0.918
1592400600|2020-06-17 13:30:00|0.92|0.958|0.83|0.904|148100|0.904
1592487000|2020-06-18 13:30:00|0.899|0.938|0.85|0.86|209300|0.86
1592573400|2020-06-19 13:30:00|0.877|0.92|0.86|0.861|112400|0.861
1592832600|2020-06-22 13:30:00|0.904|0.904|0.79|0.808|179400|0.808
1592919000|2020-06-23 13:30:00|0.784|0.846|0.74|0.808|178600|0.808
1593005400|2020-06-24 13:30:00|0.726|0.78|0.726|0.73|161600|0.73
1593091800|2020-06-25 13:30:00|0.72|0.79|0.71|0.738|144800|0.738
1593178200|2020-06-26 13:30:00|0.71|0.74|0.692|0.693|132700|0.693
1593437400|2020-06-29 13:30:00|0.681|0.717|0.663|0.705|104500|0.705
1593523800|2020-06-30 13:30:00|0.685|0.71|0.641|0.65|365900|0.65
1593610200|2020-07-01 13:30:00|0.676|0.676|0.63|0.649|128400|0.649
1593696600|2020-07-02 13:30:00|0.65|0.68|0.623|0.645|145500|0.645
1594042200|2020-07-06 13:30:00|0.638|0.65|0.613|0.635|238200|0.635
1594128600|2020-07-07 13:30:00|0.631|0.657|0.62|0.627|199300|0.627
1594215000|2020-07-08 13:30:00|0.626|0.679|0.622|0.631|358400|0.631
1594301400|2020-07-09 13:30:00|0.68|0.68|0.645|0.65|325300|0.65
1594387800|2020-07-10 13:30:00|0.68|0.68|0.63|0.664|216900|0.664
1594647000|2020-07-13 13:30:00|0.65|0.652|0.62|0.631|220600|0.631
1594733400|2020-07-14 13:30:00|0.625|0.628|0.571|0.6|276800|0.6
1594819800|2020-07-15 13:30:00|0.582|0.618|0.551|0.58|275900|0.58
1594906200|2020-07-16 13:30:00|0.64|0.64|0.56|0.58|194900|0.58
1594992600|2020-07-17 13:30:00|0.609|0.62|0.591|0.6|428300|0.6