1529069400|2018-06-15 13:30:00|17|22.18|17|21|4202500|21
1529328600|2018-06-18 13:30:00|23.64|29.35|21.55|28.8|2910800|28.8
1529415000|2018-06-19 13:30:00|30.18|35|28.04|30|3832400|30
1529501400|2018-06-20 13:30:00|32.5|32.7|25|26.11|2461500|26.11
1529587800|2018-06-21 13:30:00|25.07|25.94|21.26|21.36|1661000|21.36
1529674200|2018-06-22 13:30:00|23.3|23.3|18.75|18.75|1698900|18.75
1529933400|2018-06-25 13:30:00|18.24|20.74|18.2|20.43|1474700|20.43
1530019800|2018-06-26 13:30:00|21.58|22.879|21.23|22.62|1109700|22.62
1530106200|2018-06-27 13:30:00|23.5|23.7|20.691|20.82|1286400|20.82
1530192600|2018-06-28 13:30:00|20.94|21.5|20.16|21.23|371800|21.23
1530279000|2018-06-29 13:30:00|22.06|22.07|21.029|21.4|271600|21.4
1530538200|2018-07-02 13:30:00|21.23|21.297|20.33|20.61|140300|20.61
1530624600|2018-07-03 13:30:00|20.61|20.61|19.8|20.02|164300|20.02
1530797400|2018-07-05 13:30:00|19.8|20|18.98|19.01|474700|19.01
1530883800|2018-07-06 13:30:00|18.7|19.48|18.7|19.04|202600|19.04
1531143000|2018-07-09 13:30:00|19.24|19.44|18.89|18.96|213500|18.96
1531229400|2018-07-10 13:30:00|19.14|19.649|18.75|19.5|591800|19.5
1531315800|2018-07-11 13:30:00|19.28|19.74|19|19.01|222600|19.01
1531402200|2018-07-12 13:30:00|19.05|20.97|19.05|20.23|567000|20.23
1531488600|2018-07-13 13:30:00|20.6|20.682|19.366|20.24|181500|20.24
1531747800|2018-07-16 13:30:00|20.2|20.428|18.92|19.03|398700|19.03
1531834200|2018-07-17 13:30:00|19|19.6|19|19.02|202900|19.02
1531920600|2018-07-18 13:30:00|19.02|19.499|18.91|19.14|119800|19.14
1532007000|2018-07-19 13:30:00|19.19|19.4|18.88|19.08|141200|19.08
1532093400|2018-07-20 13:30:00|19.1|19.29|18.45|18.93|221800|18.93
1532352600|2018-07-23 13:30:00|19.09|19.09|18.52|19|111300|19
1532439000|2018-07-24 13:30:00|19.01|19.53|18.9|19.39|136900|19.39
1532525400|2018-07-25 13:30:00|19.25|19.93|19.25|19.85|127100|19.85
1532611800|2018-07-26 13:30:00|19.32|19.84|18.81|19|223700|19
1532698200|2018-07-27 13:30:00|18.9|19.07|18.65|18.93|118700|18.93
1532957400|2018-07-30 13:30:00|18.92|19.33|18.53|18.63|117700|18.63
1533043800|2018-07-31 13:30:00|18.62|18.62|16.78|16.78|237800|16.78
1533130200|2018-08-01 13:30:00|16.72|17.46|16.384|17|118400|17
1533216600|2018-08-02 13:30:00|16.94|16.94|15.86|16.43|164300|16.43
1533303000|2018-08-03 13:30:00|16.44|16.44|15.713|16.03|162000|16.03
1533562200|2018-08-06 13:30:00|16.03|16.17|15.7|15.8|61300|15.8
1533648600|2018-08-07 13:30:00|15.74|16.43|15.651|16.24|49700|16.24
1533735000|2018-08-08 13:30:00|16.24|16.7|15.72|15.76|66400|15.76
1533821400|2018-08-09 13:30:00|15.88|16.12|15.56|15.7|58700|15.7
1533907800|2018-08-10 13:30:00|15.87|15.928|15.32|15.48|82500|15.48
1534167000|2018-08-13 13:30:00|14.28|15.39|14.121|15.25|164000|15.25
1534253400|2018-08-14 13:30:00|15.16|15.21|14.66|14.67|107200|14.67
1534339800|2018-08-15 13:30:00|14.37|14.66|13.85|13.86|141100|13.86
1534426200|2018-08-16 13:30:00|13.89|14.87|13.89|14.18|195600|14.18
1534512600|2018-08-17 13:30:00|14.19|14.82|13.87|14.15|63400|14.15
1534771800|2018-08-20 13:30:00|14.15|14.82|14.04|14.07|345600|14.07
1534858200|2018-08-21 13:30:00|14.41|14.6|12.64|13|779800|13
1534944600|2018-08-22 13:30:00|13.05|16.15|13.05|15.9|623300|15.9
1535031000|2018-08-23 13:30:00|14.35|14.977|14.01|14.5|234900|14.5
1535117400|2018-08-24 13:30:00|14.3|14.565|14.258|14.5|148000|14.5
1535376600|2018-08-27 13:30:00|14.52|14.596|13.77|13.92|195500|13.92
1535463000|2018-08-28 13:30:00|13.9|14.16|13.78|14|120900|14
1535549400|2018-08-29 13:30:00|13.95|14.026|13.15|13.2|144100|13.2
1535635800|2018-08-30 13:30:00|13.3|13.5|12.94|13.01|24500|13.01
1535722200|2018-08-31 13:30:00|13|13.1|12.85|13.05|36900|13.05
1536067800|2018-09-04 13:30:00|12.95|12.95|12.46|12.48|52800|12.48
1536154200|2018-09-05 13:30:00|12.51|12.56|12.2|12.21|89200|12.21
1536240600|2018-09-06 13:30:00|12.21|12.21|11.75|11.75|66000|11.75
1536327000|2018-09-07 13:30:00|11.54|11.99|11.54|11.6|30500|11.6
1536586200|2018-09-10 13:30:00|11.84|11.84|10.983|11.02|99700|11.02
1536672600|2018-09-11 13:30:00|11|11|10.34|10.34|79900|10.34
1536759000|2018-09-12 13:30:00|10.27|10.677|9.94|10.2|190600|10.2
1536845400|2018-09-13 13:30:00|9.74|10.68|9.74|9.99|311300|9.99
1536931800|2018-09-14 13:30:00|10|10.05|9.7|9.75|112500|9.75
1537191000|2018-09-17 13:30:00|9.77|9.77|9.03|9.03|98000|9.03
1537277400|2018-09-18 13:30:00|9.1|9.11|8.21|8.3|140800|8.3
1537363800|2018-09-19 13:30:00|8.28|8.4|7.53|7.53|199600|7.53
1537450200|2018-09-20 13:30:00|7.5|8.83|7.427|8.31|289100|8.31
1537536600|2018-09-21 13:30:00|8.5|9.316|8.5|9.1|161100|9.1
1537795800|2018-09-24 13:30:00|8.93|9.64|8.9|9.36|98200|9.36
1537882200|2018-09-25 13:30:00|9.42|9.504|8.45|8.59|96400|8.59
1537968600|2018-09-26 13:30:00|8.67|8.777|8.05|8.25|123600|8.25
1538055000|2018-09-27 13:30:00|8.28|9.38|8.23|8.72|149900|8.72
1538141400|2018-09-28 13:30:00|8.72|9.2|8.55|8.74|85900|8.74
1538400600|2018-10-01 13:30:00|8.78|9.09|8.75|8.83|22000|8.83
1538487000|2018-10-02 13:30:00|8.82|8.89|8.5|8.86|43600|8.86
1538573400|2018-10-03 13:30:00|8.92|9.269|8.8|9|30300|9
1538659800|2018-10-04 13:30:00|9.12|9.19|8.75|9|50500|9
1538746200|2018-10-05 13:30:00|9.1|9.19|8.85|9.09|64800|9.09
1539005400|2018-10-08 13:30:00|8.98|9.04|8.54|8.6|117900|8.6
1539091800|2018-10-09 13:30:00|8.622|8.8|8.6|8.8|8500|8.8
1539178200|2018-10-10 13:30:00|8.7|8.99|8|8|67100|8
1539264600|2018-10-11 13:30:00|8|8.37|7.06|7.15|67600|7.15
1539351000|2018-10-12 13:30:00|7.97|8.39|7.35|7.74|200700|7.74
1539610200|2018-10-15 13:30:00|7.76|7.95|7.585|7.8|63300|7.8
1539696600|2018-10-16 13:30:00|8.15|8.43|7.65|8.42|169100|8.42
1539783000|2018-10-17 13:30:00|8.48|8.72|8|8.43|59000|8.43
1539869400|2018-10-18 13:30:00|8.42|8.43|7.772|8.36|142400|8.36
1539955800|2018-10-19 13:30:00|8.64|9.1|8.15|9.1|168900|9.1
1540215000|2018-10-22 13:30:00|8.95|9.34|8.75|9.25|180500|9.25
1540301400|2018-10-23 13:30:00|8.42|9.09|8.35|8.95|523500|8.95
1540387800|2018-10-24 13:30:00|8.8|9.07|8.45|8.55|178100|8.55
1540474200|2018-10-25 13:30:00|8.98|9.175|8.35|8.82|206500|8.82
1540560600|2018-10-26 13:30:00|8.66|8.885|8.43|8.7|171000|8.7
1540819800|2018-10-29 13:30:00|8.98|8.98|8.1|8.32|159400|8.32
1540906200|2018-10-30 13:30:00|8.16|8.44|7.38|7.38|87600|7.38
1540992600|2018-10-31 13:30:00|7.57|7.57|7.3|7.36|90400|7.36
1541079000|2018-11-01 13:30:00|7.35|7.912|7.31|7.57|142100|7.57
1541165400|2018-11-02 13:30:00|7.78|7.98|7.15|7.22|66700|7.22
1541428200|2018-11-05 14:30:00|7.16|7.218|7|7|68600|7
1541514600|2018-11-06 14:30:00|7|7.13|6.83|6.83|50600|6.83
1541601000|2018-11-07 14:30:00|7.28|7.69|6.99|7.14|98900|7.14
1541687400|2018-11-08 14:30:00|6.896|7.19|6.8|6.94|56400|6.94
1541773800|2018-11-09 14:30:00|7.03|7.09|6.67|6.99|63600|6.99
1542033000|2018-11-12 14:30:00|6.89|6.89|6.34|6.44|120300|6.44
1542119400|2018-11-13 14:30:00|6.5|6.75|6.24|6.26|56400|6.26
1542205800|2018-11-14 14:30:00|6.32|6.59|5.5|5.51|104500|5.51
1542292200|2018-11-15 14:30:00|5.62|6.08|5.61|5.8|69900|5.8
1542378600|2018-11-16 14:30:00|6|6.08|5.51|5.99|72600|5.99
1542637800|2018-11-19 14:30:00|6.01|6.01|5.51|5.55|52600|5.55
1542724200|2018-11-20 14:30:00|5.34|5.59|5.06|5.2|64000|5.2
1542810600|2018-11-21 14:30:00|5.34|6.14|5.335|5.71|144900|5.71
1542983400|2018-11-23 14:30:00|5.47|6.3|5.4|5.76|192200|5.76
1543242600|2018-11-26 14:30:00|5.89|6.34|5.55|6.15|128500|6.15
1543329000|2018-11-27 14:30:00|6.02|6.3|5.62|5.82|39900|5.82
1543415400|2018-11-28 14:30:00|5.92|6.1|5.8|5.92|21700|5.92
1543501800|2018-11-29 14:30:00|5.93|6.12|5.741|6.05|23800|6.05
1543588200|2018-11-30 14:30:00|6.14|6.151|5.8|6.15|31800|6.15
1543847400|2018-12-03 14:30:00|6.29|6.584|6|6.01|41200|6.01
1543933800|2018-12-04 14:30:00|6|6.25|5.5|5.76|43100|5.76
1544106600|2018-12-06 14:30:00|5.53|5.97|5.53|5.75|23900|5.75
1544193000|2018-12-07 14:30:00|5.71|6|5.56|5.7|33100|5.7
1544452200|2018-12-10 14:30:00|5.67|5.9|5.67|5.75|51200|5.75
1544538600|2018-12-11 14:30:00|5.72|5.86|5.6|5.68|36300|5.68
1544625000|2018-12-12 14:30:00|5.7|6.88|5.7|6.82|265000|6.82
1544711400|2018-12-13 14:30:00|6.68|7.2|6.4|6.58|136900|6.58
1544797800|2018-12-14 14:30:00|6.501|6.91|6.18|6.5|139100|6.5
1545057000|2018-12-17 14:30:00|6.5|6.73|6.2|6.35|46200|6.35
1545143400|2018-12-18 14:30:00|6.37|6.57|6.2|6.2|48300|6.2
1545229800|2018-12-19 14:30:00|6.26|6.44|6.2|6.25|42900|6.25
1545316200|2018-12-20 14:30:00|6.25|6.38|6.05|6.06|96300|6.06
1545402600|2018-12-21 14:30:00|6.1|6.2|5.85|5.85|45600|5.85
1545661800|2018-12-24 14:30:00|5.89|6.03|5.8|5.85|26200|5.85
1545834600|2018-12-26 14:30:00|5.85|5.9|5.435|5.81|69300|5.81
1545921000|2018-12-27 14:30:00|5.7|5.8|5.56|5.61|116400|5.61
1546007400|2018-12-28 14:30:00|5.54|5.71|5.54|5.7|51600|5.7
1546266600|2018-12-31 14:30:00|5.73|6.2|5.649|5.91|152500|5.91
1546439400|2019-01-02 14:30:00|5.89|6.03|5.68|6.03|9900|6.03
1546525800|2019-01-03 14:30:00|6.081|6.081|5.86|5.87|7100|5.87
1546612200|2019-01-04 14:30:00|6.01|6.14|5.9|6.02|9100|6.02
1546871400|2019-01-07 14:30:00|5.88|6.02|5.7|5.72|29100|5.72
1546957800|2019-01-08 14:30:00|5.72|6|5.7|5.8|18900|5.8
1547044200|2019-01-09 14:30:00|5.86|6.02|5.8|5.8|50300|5.8
1547130600|2019-01-10 14:30:00|5.75|5.76|5.69|5.69|60200|5.69
1547217000|2019-01-11 14:30:00|5.75|5.775|5.7|5.7|80200|5.7
1547476200|2019-01-14 14:30:00|5.54|5.74|5.54|5.64|44800|5.64
1547562600|2019-01-15 14:30:00|5.63|5.65|5.54|5.54|12300|5.54
1547649000|2019-01-16 14:30:00|5.5|5.6|5.25|5.25|161500|5.25
1547735400|2019-01-17 14:30:00|5.25|5.34|5.18|5.24|170300|5.24
1547821800|2019-01-18 14:30:00|5.26|5.26|5.2|5.2|56900|5.2
1548167400|2019-01-22 14:30:00|5.2|5.28|5|5.18|293400|5.18
1548253800|2019-01-23 14:30:00|5.2|5.59|5.18|5.32|43200|5.32
1548340200|2019-01-24 14:30:00|5.38|5.52|5.26|5.35|36200|5.35
1548426600|2019-01-25 14:30:00|5.38|5.68|5.13|5.55|25800|5.55
1548685800|2019-01-28 14:30:00|5.45|5.55|5.13|5.21|44000|5.21
1548772200|2019-01-29 14:30:00|5.25|5.38|5.2|5.2|42100|5.2
1548858600|2019-01-30 14:30:00|5.26|5.46|5.26|5.42|21200|5.42
1548945000|2019-01-31 14:30:00|5.43|6|5.41|5.69|65400|5.69
1549031400|2019-02-01 14:30:00|5.76|6.225|5.75|5.95|79300|5.95
1549290600|2019-02-04 14:30:00|6.15|6.17|5.996|6.1|42800|6.1
1549377000|2019-02-05 14:30:00|6.1|6.74|6.1|6.63|152900|6.63
1549463400|2019-02-06 14:30:00|6.57|6.69|6.251|6.4|36500|6.4
1549549800|2019-02-07 14:30:00|6.37|6.37|6.21|6.31|40600|6.31
1549636200|2019-02-08 14:30:00|6.2|6.49|6.2|6.3|22300|6.3
1549895400|2019-02-11 14:30:00|6.32|6.332|6.14|6.2|32300|6.2
1549981800|2019-02-12 14:30:00|6.26|6.292|6.15|6.15|31500|6.15
1550068200|2019-02-13 14:30:00|6.21|6.467|6.15|6.15|113400|6.15
1550154600|2019-02-14 14:30:00|6.15|6.25|6.15|6.24|24500|6.24
1550241000|2019-02-15 14:30:00|6.15|6.34|6.15|6.21|19600|6.21
1550586600|2019-02-19 14:30:00|6.22|6.45|6.22|6.3|34000|6.3
1550673000|2019-02-20 14:30:00|6.28|6.42|6.26|6.42|24000|6.42
1550759400|2019-02-21 14:30:00|6.31|6.359|6.17|6.22|96100|6.22
1550845800|2019-02-22 14:30:00|6.281|6.628|6.26|6.39|43100|6.39
1551105000|2019-02-25 14:30:00|6.4|7.28|6.4|6.89|200600|6.89
1551191400|2019-02-26 14:30:00|6.95|7.1|6.63|6.93|64200|6.93
1551277800|2019-02-27 14:30:00|6.88|6.94|6|6.2|91300|6.2
1551364200|2019-02-28 14:30:00|6.3|6.42|6.2|6.37|62600|6.37
1551450600|2019-03-01 14:30:00|6.48|6.48|6.165|6.31|29000|6.31
1551709800|2019-03-04 14:30:00|6.35|6.45|6|6.15|61300|6.15
1551796200|2019-03-05 14:30:00|6.23|6.419|6.01|6.15|98100|6.15
1551882600|2019-03-06 14:30:00|6.08|6.35|6.02|6.13|70800|6.13
1551969000|2019-03-07 14:30:00|6.09|6.24|5.73|6.21|64200|6.21
1552055400|2019-03-08 14:30:00|6.1|6.17|6|6.14|100900|6.14
1552311000|2019-03-11 13:30:00|6.17|6.79|6.16|6.79|116800|6.79
1552397400|2019-03-12 13:30:00|6.8|7|6.14|6.63|110000|6.63
1552483800|2019-03-13 13:30:00|6.67|6.94|6.56|6.71|74700|6.71
1552570200|2019-03-14 13:30:00|6.75|7.09|6.734|7.02|112600|7.02
1552656600|2019-03-15 13:30:00|7.09|7.1|6.8|6.83|90000|6.83
1552915800|2019-03-18 13:30:00|6.85|7|6.8|6.85|51400|6.85
1553002200|2019-03-19 13:30:00|6.95|7|6.8|6.87|133800|6.87
1553088600|2019-03-20 13:30:00|6.85|6.99|6.68|6.77|196800|6.77
1553175000|2019-03-21 13:30:00|6.7|7|6.7|6.96|209900|6.96
1553261400|2019-03-22 13:30:00|6.89|7|6.86|6.97|180100|6.97
1553520600|2019-03-25 13:30:00|6.98|6.99|6.57|6.77|200600|6.77
1553607000|2019-03-26 13:30:00|6.72|7|6.6|6.86|214700|6.86
1553693400|2019-03-27 13:30:00|6.93|7|6.71|6.78|183900|6.78
1553779800|2019-03-28 13:30:00|6.75|7.02|6.75|6.89|202500|6.89
1553866200|2019-03-29 13:30:00|6.99|6.99|6.86|6.93|157900|6.93
1554125400|2019-04-01 13:30:00|7|8.3|6.98|7.75|509800|7.75
1554211800|2019-04-02 13:30:00|7.85|8.14|7.8|7.97|164300|7.97
1554298200|2019-04-03 13:30:00|8.07|8.443|7.9|7.96|188200|7.96
1554384600|2019-04-04 13:30:00|7.98|8.19|7.84|7.9|118500|7.9
1554471000|2019-04-05 13:30:00|8.02|8.24|7.82|7.84|123100|7.84
1554730200|2019-04-08 13:30:00|7.9|8.75|7.879|8.43|245400|8.43
1554816600|2019-04-09 13:30:00|8.5|9.5|8.5|9.18|283900|9.18
1554903000|2019-04-10 13:30:00|9.23|9.6|9|9.57|252300|9.57
1554989400|2019-04-11 13:30:00|9.55|10.279|9.55|9.87|236200|9.87
1555075800|2019-04-12 13:30:00|9.96|10.15|9.74|9.96|135300|9.96
1555335000|2019-04-15 13:30:00|9.98|10.51|9.37|10.13|154600|10.13
1555421400|2019-04-16 13:30:00|10.38|11.25|10.35|10.92|453700|10.92
1555507800|2019-04-17 13:30:00|11|13.69|11|12.1|989500|12.1
1555594200|2019-04-18 13:30:00|12.4|13.41|12.305|13.14|725600|13.14
1555939800|2019-04-22 13:30:00|13.46|13.7|12.804|13.39|963500|13.39
1556026200|2019-04-23 13:30:00|13.39|14.04|11.45|13.37|620800|13.37
1556112600|2019-04-24 13:30:00|13.15|13.15|11.95|12.04|998800|12.04
1556199000|2019-04-25 13:30:00|11.82|12.95|11.15|12.7|490900|12.7
1556285400|2019-04-26 13:30:00|12.63|12.63|11.15|11.27|564400|11.27
1556544600|2019-04-29 13:30:00|11.01|11.26|8.8|8.84|495500|8.84
1556631000|2019-04-30 13:30:00|8.59|9.175|8.26|8.26|205900|8.26
1556717400|2019-05-01 13:30:00|8.21|8.97|8.07|8.53|320300|8.53
1556803800|2019-05-02 13:30:00|8.45|8.8|7.53|7.53|392400|7.53
1556890200|2019-05-03 13:30:00|7.58|7.948|7.22|7.31|678400|7.31
1557149400|2019-05-06 13:30:00|7.07|7.43|6.93|6.95|286800|6.95
1557235800|2019-05-07 13:30:00|6.95|7.195|6.801|6.86|227900|6.86
1557322200|2019-05-08 13:30:00|6.8|7.1|6.77|6.8|217900|6.8
1557408600|2019-05-09 13:30:00|6.72|7.08|6.26|6.3|626100|6.3
1557495000|2019-05-10 13:30:00|6.44|6.75|6.3|6.65|460900|6.65
1557754200|2019-05-13 13:30:00|6.856|6.856|5.819|6.06|344800|6.06
1557840600|2019-05-14 13:30:00|6.1|6.56|6.1|6.37|209000|6.37
1557927000|2019-05-15 13:30:00|6.26|6.68|6.26|6.48|236100|6.48
1558013400|2019-05-16 13:30:00|6.59|7.231|6.56|6.94|328200|6.94
1558099800|2019-05-17 13:30:00|6.91|7.1|6.38|6.46|410500|6.46
1558359000|2019-05-20 13:30:00|6.9|7|6.44|6.46|317500|6.46
1558445400|2019-05-21 13:30:00|6.45|6.69|6.3|6.38|295000|6.38
1558531800|2019-05-22 13:30:00|6.28|6.555|6.14|6.19|300800|6.19
1558618200|2019-05-23 13:30:00|6.11|6.27|5.89|5.95|207500|5.95
1558704600|2019-05-24 13:30:00|6|6.27|5.92|6.21|361400|6.21
1559050200|2019-05-28 13:30:00|6.24|6.629|6.14|6.27|213500|6.27
1559136600|2019-05-29 13:30:00|6.21|6.58|6.21|6.46|244600|6.46
1559223000|2019-05-30 13:30:00|6.42|6.771|6.17|6.19|251000|6.19
1559309400|2019-05-31 13:30:00|6.19|6.41|5.92|6.09|348700|6.09
1559568600|2019-06-03 13:30:00|6.17|6.33|6|6.01|184500|6.01
1559655000|2019-06-04 13:30:00|6.04|6.214|6|6|256200|6
1559741400|2019-06-05 13:30:00|6.03|6.171|5.68|5.91|233800|5.91
1559827800|2019-06-06 13:30:00|6.09|6.14|5.81|5.81|196500|5.81
1559914200|2019-06-07 13:30:00|5.85|5.97|5.81|5.83|168100|5.83
1560173400|2019-06-10 13:30:00|5.97|6.5|5.94|6.4|424700|6.4
1560259800|2019-06-11 13:30:00|6.49|6.85|6.46|6.75|360800|6.75
1560346200|2019-06-12 13:30:00|6.77|6.858|6.52|6.83|339100|6.83
1560432600|2019-06-13 13:30:00|6.84|7.06|6.63|7|440000|7
1560519000|2019-06-14 13:30:00|6.93|7.11|6.53|6.71|556100|6.71
1560778200|2019-06-17 13:30:00|6.68|6.77|6.43|6.53|396300|6.53
1560864600|2019-06-18 13:30:00|6.55|6.62|6.19|6.24|393300|6.24
1560951000|2019-06-19 13:30:00|6.22|6.3|6.06|6.13|331300|6.13
1561037400|2019-06-20 13:30:00|6.23|6.36|6.14|6.24|245100|6.24
1561123800|2019-06-21 13:30:00|6.34|6.47|6.18|6.18|401900|6.18
1561383000|2019-06-24 13:30:00|6.19|6.33|6.02|6.02|321000|6.02
1561469400|2019-06-25 13:30:00|6.04|6.29|6.01|6.01|200500|6.01
1561555800|2019-06-26 13:30:00|6.1|6.33|6.1|6.23|204600|6.23
1561642200|2019-06-27 13:30:00|6.18|6.5|6.11|6.24|235700|6.24
1561728600|2019-06-28 13:30:00|6.34|6.4|6.13|6.28|205000|6.28
1561987800|2019-07-01 13:30:00|6.4|6.6|6.28|6.41|253200|6.41
1562074200|2019-07-02 13:30:00|6.31|6.58|6.31|6.42|353400|6.42
1562160600|2019-07-03 13:30:00|6.54|6.63|6.37|6.42|273200|6.42
1562333400|2019-07-05 13:30:00|6.5|6.77|6.48|6.77|297900|6.77
1562592600|2019-07-08 13:30:00|6.66|6.703|5.91|5.93|436600|5.93
1562679000|2019-07-09 13:30:00|5.94|6.13|5.7|5.71|303700|5.71
1562765400|2019-07-10 13:30:00|5.75|5.86|5.31|5.34|260300|5.34
1562851800|2019-07-11 13:30:00|5.36|5.75|5.3|5.73|189600|5.73
1562938200|2019-07-12 13:30:00|5.79|5.845|5.59|5.73|96400|5.73
1563197400|2019-07-15 13:30:00|5.78|5.87|5.56|5.56|134600|5.56
1563283800|2019-07-16 13:30:00|5.55|5.78|5.55|5.62|90000|5.62
1563370200|2019-07-17 13:30:00|5.7|5.82|5.58|5.58|38600|5.58
1563456600|2019-07-18 13:30:00|5.55|5.68|5.46|5.62|56400|5.62
1563543000|2019-07-19 13:30:00|5.68|5.68|5.59|5.6|50200|5.6
1563802200|2019-07-22 13:30:00|5.63|5.87|5.63|5.71|152500|5.71
1563888600|2019-07-23 13:30:00|5.85|5.945|5.77|5.84|94100|5.84
1563975000|2019-07-24 13:30:00|5.86|5.95|5.7|5.81|111900|5.81
1564061400|2019-07-25 13:30:00|5.88|5.98|5.8|5.82|201800|5.82
1564147800|2019-07-26 13:30:00|5.9|6.05|5.75|5.85|109200|5.85
1564407000|2019-07-29 13:30:00|5.85|5.95|5.73|5.74|139200|5.74
1564493400|2019-07-30 13:30:00|5.85|6|5.84|5.95|120600|5.95
1564579800|2019-07-31 13:30:00|5.95|6.19|5.8|6.09|137600|6.09
1564666200|2019-08-01 13:30:00|6.09|6.22|5.9|5.98|187900|5.98
1564752600|2019-08-02 13:30:00|5.944|6.17|5.88|6.04|113800|6.04
1565011800|2019-08-05 13:30:00|5.98|5.98|5.77|5.8|102700|5.8
1565098200|2019-08-06 13:30:00|5.92|6.17|5.8|6.13|114000|6.13
1565184600|2019-08-07 13:30:00|6.08|6.4|5.93|6.37|160300|6.37
1565271000|2019-08-08 13:30:00|6.37|6.6|6.37|6.56|144700|6.56
1565357400|2019-08-09 13:30:00|6.45|6.6|6.34|6.5|98200|6.5
1565616600|2019-08-12 13:30:00|6.41|6.48|6.13|6.41|113800|6.41
1565703000|2019-08-13 13:30:00|6.61|6.65|6.2|6.41|200700|6.41
1565789400|2019-08-14 13:30:00|6.27|6.37|6.14|6.21|71800|6.21
1565875800|2019-08-15 13:30:00|6.24|6.33|6.1|6.19|119300|6.19
1565962200|2019-08-16 13:30:00|6.24|6.43|6.15|6.41|104800|6.41
1566221400|2019-08-19 13:30:00|6.44|6.5|6.25|6.43|148500|6.43
1566307800|2019-08-20 13:30:00|6.5|6.56|6.4|6.53|179400|6.53
1566394200|2019-08-21 13:30:00|6.5|6.65|6.5|6.6|374900|6.6
1566480600|2019-08-22 13:30:00|6.57|6.799|6.57|6.7|128100|6.7
1566567000|2019-08-23 13:30:00|6.6|6.7|6.5|6.52|127700|6.52
1566826200|2019-08-26 13:30:00|6.6|6.8|6.5|6.78|106900|6.78
1566912600|2019-08-27 13:30:00|6.71|6.865|6.55|6.66|143100|6.66
1566999000|2019-08-28 13:30:00|6.73|7.07|6.561|6.95|197100|6.95
1567085400|2019-08-29 13:30:00|6.91|7.05|6.79|6.96|122800|6.96
1567171800|2019-08-30 13:30:00|6.96|7.066|6.82|7.04|186000|7.04
1567517400|2019-09-03 13:30:00|7|7.29|6.9|7.09|241200|7.09
1567603800|2019-09-04 13:30:00|7.146|7.99|7.11|7.88|270300|7.88
1567690200|2019-09-05 13:30:00|8.03|8.3|7.51|7.61|271500|7.61
1567776600|2019-09-06 13:30:00|7.64|7.91|7.51|7.78|117300|7.78
1568035800|2019-09-09 13:30:00|7.8|9.23|7.8|9.03|354900|9.03
1568122200|2019-09-10 13:30:00|8.99|9.45|8.81|9.15|235300|9.15
1568208600|2019-09-11 13:30:00|9.19|9.86|8.975|9.5|286600|9.5
1568295000|2019-09-12 13:30:00|9.44|9.72|9.21|9.5|310100|9.5
1568381400|2019-09-13 13:30:00|9.5|9.7|9.43|9.51|174500|9.51
1568640600|2019-09-16 13:30:00|9.5|9.585|8.375|8.7|293300|8.7
1568727000|2019-09-17 13:30:00|8.36|9.27|8.36|9.19|200500|9.19
1568813400|2019-09-18 13:30:00|9.11|9.35|9|9.03|123000|9.03
1568899800|2019-09-19 13:30:00|9.02|9.45|8.98|9.25|133200|9.25
1568986200|2019-09-20 13:30:00|9.23|9.41|9.07|9.38|259100|9.38
1569245400|2019-09-23 13:30:00|9.36|9.43|9.1|9.37|176800|9.37
1569331800|2019-09-24 13:30:00|9.45|9.5|7.86|8.17|265200|8.17
1569418200|2019-09-25 13:30:00|8.31|8.703|8.01|8.17|204400|8.17
1569504600|2019-09-26 13:30:00|8.1|8.68|8.1|8.49|83400|8.49
1569591000|2019-09-27 13:30:00|8.54|8.58|7.72|7.76|104500|7.76
1569850200|2019-09-30 13:30:00|7.7|8.02|7.7|7.97|156900|7.97
1569936600|2019-10-01 13:30:00|7.97|8.27|7.67|7.78|229500|7.78
1570023000|2019-10-02 13:30:00|7.69|7.83|7.51|7.64|155100|7.64
1570109400|2019-10-03 13:30:00|7.66|7.82|7.47|7.73|180600|7.73
1570195800|2019-10-04 13:30:00|7.75|8.18|7.75|8.02|145600|8.02
1570455000|2019-10-07 13:30:00|7.89|7.95|7.6|7.87|175800|7.87
1570541400|2019-10-08 13:30:00|7.87|8.03|7.64|7.7|229500|7.7
1570627800|2019-10-09 13:30:00|7.73|7.93|7.66|7.68|138800|7.68
1570714200|2019-10-10 13:30:00|7.83|7.891|7.64|7.73|171500|7.73
1570800600|2019-10-11 13:30:00|7.78|8.28|7.78|8.19|143300|8.19
1571059800|2019-10-14 13:30:00|8.22|8.81|8.19|8.54|96300|8.54
1571146200|2019-10-15 13:30:00|8.51|8.75|8.41|8.65|195400|8.65
1571232600|2019-10-16 13:30:00|8.65|9.35|8.59|9.21|162300|9.21
1571319000|2019-10-17 13:30:00|9.38|9.38|8.65|8.68|130800|8.68
1571405400|2019-10-18 13:30:00|8.63|8.7|8.35|8.53|169700|8.53
1571664600|2019-10-21 13:30:00|8.55|8.92|8.5|8.67|184300|8.67
1571751000|2019-10-22 13:30:00|8.87|8.94|8.15|8.31|268100|8.31
1571837400|2019-10-23 13:30:00|8.3|8.5|8.26|8.4|310300|8.4
1571923800|2019-10-24 13:30:00|8.34|8.66|8.31|8.49|156500|8.49
1572010200|2019-10-25 13:30:00|8.49|9.03|8.49|8.87|302200|8.87
1572269400|2019-10-28 13:30:00|9.05|9.59|9.003|9.36|172300|9.36
1572355800|2019-10-29 13:30:00|9.28|9.48|8.91|8.98|138400|8.98
1572442200|2019-10-30 13:30:00|9|9.4|8.865|9.36|106200|9.36
1572528600|2019-10-31 13:30:00|9.25|9.99|9.2|9.45|177400|9.45
1572615000|2019-11-01 13:30:00|9.52|9.97|9.45|9.81|98900|9.81
1572877800|2019-11-04 14:30:00|9.8|10.68|9.8|10.3|306200|10.3
1572964200|2019-11-05 14:30:00|10.5|10.92|9.68|9.77|350800|9.77
1573050600|2019-11-06 14:30:00|9.7|9.87|9.28|9.75|260700|9.75
1573137000|2019-11-07 14:30:00|9.79|10.24|9.75|9.97|97700|9.97
1573223400|2019-11-08 14:30:00|9.98|10.09|9.76|9.93|97800|9.93
1573482600|2019-11-11 14:30:00|9.43|10.29|9.43|10.21|229200|10.21
1573569000|2019-11-12 14:30:00|10.15|10.41|9.96|10.27|111500|10.27
1573655400|2019-11-13 14:30:00|10.16|10.4|10.16|10.3|142700|10.3
1573741800|2019-11-14 14:30:00|10.32|10.7|10|10.18|158900|10.18
1573828200|2019-11-15 14:30:00|10.11|10.98|10.11|10.88|245400|10.88
1574087400|2019-11-18 14:30:00|11.58|11.58|9.62|10.15|525200|10.15
1574173800|2019-11-19 14:30:00|10.31|10.51|9.77|9.87|248800|9.87
1574260200|2019-11-20 14:30:00|9.77|10.05|9.36|9.38|186500|9.38
1574346600|2019-11-21 14:30:00|9.49|9.79|9.22|9.58|213400|9.58
1574433000|2019-11-22 14:30:00|9.42|9.703|9.42|9.58|257600|9.58
1574692200|2019-11-25 14:30:00|9.51|9.73|9.46|9.58|207000|9.58
1574778600|2019-11-26 14:30:00|9.62|9.7|9.36|9.49|215100|9.49
1574865000|2019-11-27 14:30:00|9.56|9.653|9.4|9.46|177900|9.46
1575037800|2019-11-29 14:30:00|9.45|9.61|9.22|9.57|119000|9.57
1575297000|2019-12-02 14:30:00|9.5|9.61|9.14|9.55|169200|9.55
1575383400|2019-12-03 14:30:00|9.44|9.65|9.11|9.12|200500|9.12
1575469800|2019-12-04 14:30:00|9.15|9.4|9.08|9.31|272000|9.31
1575556200|2019-12-05 14:30:00|9.31|9.45|9.16|9.29|200900|9.29
1575642600|2019-12-06 14:30:00|9.32|9.363|9.15|9.23|206100|9.23
1575901800|2019-12-09 14:30:00|9.2|9.355|8.89|8.96|163600|8.96
1575988200|2019-12-10 14:30:00|9.01|9.01|8.44|8.48|201000|8.48
1576074600|2019-12-11 14:30:00|8.45|9.03|8.45|8.98|184900|8.98
1576161000|2019-12-12 14:30:00|8.99|9.46|8.99|9.41|216700|9.41
1576247400|2019-12-13 14:30:00|9.42|9.65|9.11|9.18|257600|9.18
1576506600|2019-12-16 14:30:00|9.23|9.5|9|9.28|117800|9.28
1576593000|2019-12-17 14:30:00|9.32|9.44|9.11|9.14|142400|9.14
1576679400|2019-12-18 14:30:00|9.13|9.44|9.13|9.33|99900|9.33
1576765800|2019-12-19 14:30:00|9.23|9.47|9.2|9.34|204200|9.34
1576852200|2019-12-20 14:30:00|9.34|9.4|9.16|9.3|218600|9.3
1577111400|2019-12-23 14:30:00|9.32|9.4|9.15|9.15|162200|9.15
1577197800|2019-12-24 14:30:00|9.17|9.28|9.09|9.2|118500|9.2
1577370600|2019-12-26 14:30:00|9.21|9.25|9.07|9.2|112700|9.2
1577457000|2019-12-27 14:30:00|9.21|9.21|8.8|8.94|252900|8.94
1577716200|2019-12-30 14:30:00|8.92|9.1|8.45|8.62|279200|8.62
1577802600|2019-12-31 14:30:00|8.62|8.75|8.15|8.2|267900|8.2
1577975400|2020-01-02 14:30:00|8.32|8.7|8.23|8.39|326100|8.39
1578061800|2020-01-03 14:30:00|8.24|8.45|7.94|7.98|288100|7.98
1578321000|2020-01-06 14:30:00|8.08|8.39|8.08|8.38|322400|8.38
1578407400|2020-01-07 14:30:00|8.46|8.93|8.35|8.8|372500|8.8
1578493800|2020-01-08 14:30:00|8.69|9.56|8.68|9.42|298800|9.42
1578580200|2020-01-09 14:30:00|9.5|10.741|9.5|10.37|532900|10.37
1578666600|2020-01-10 14:30:00|10.3|10.5|9.45|9.55|314600|9.55
1578925800|2020-01-13 14:30:00|9.53|10.239|9.53|10.16|395400|10.16
1579012200|2020-01-14 14:30:00|10.11|10.64|10.11|10.51|270300|10.51
1579098600|2020-01-15 14:30:00|10.37|10.76|10.34|10.55|227700|10.55
1579185000|2020-01-16 14:30:00|10.46|10.764|10.09|10.16|118400|10.16
1579271400|2020-01-17 14:30:00|10.16|10.42|9.78|9.87|198300|9.87
1579617000|2020-01-21 14:30:00|9.58|9.82|9.1|9.58|299600|9.58
1579703400|2020-01-22 14:30:00|9.6|9.8|9.5|9.53|124700|9.53
1579789800|2020-01-23 14:30:00|9.4|9.47|8.81|8.89|267000|8.89
1579876200|2020-01-24 14:30:00|8.89|8.89|8.2|8.27|297600|8.27
1580135400|2020-01-27 14:30:00|8.15|8.15|7.6|7.6|377800|7.6
1580221800|2020-01-28 14:30:00|7.65|8.55|7.65|8.2|237500|8.2
1580308200|2020-01-29 14:30:00|8.26|8.64|8.21|8.35|150100|8.35
1580394600|2020-01-30 14:30:00|8.19|8.27|7.8|8.06|168000|8.06
1580481000|2020-01-31 14:30:00|7.99|8.03|7.64|7.68|156000|7.68
1580740200|2020-02-03 14:30:00|7.75|8.32|7.68|8.32|323700|8.32
1580826600|2020-02-04 14:30:00|8.49|8.775|8.16|8.25|318300|8.25
1580913000|2020-02-05 14:30:00|8.52|8.52|7.9|7.94|225900|7.94
1580999400|2020-02-06 14:30:00|8|8|7.68|7.81|210300|7.81
1581085800|2020-02-07 14:30:00|7.76|8.19|7.76|7.93|194100|7.93
1581345000|2020-02-10 14:30:00|7.94|8.18|7.84|8.14|232100|8.14
1581431400|2020-02-11 14:30:00|8.19|8.445|8.1|8.21|191900|8.21
1581517800|2020-02-12 14:30:00|8.2|8.34|7.82|7.91|223000|7.91
1581604200|2020-02-13 14:30:00|7.91|8.06|7.8|7.96|115400|7.96
1581690600|2020-02-14 14:30:00|7.91|8.01|7.7|7.75|176700|7.75
1582036200|2020-02-18 14:30:00|7.69|7.98|7.69|7.78|164600|7.78
1582122600|2020-02-19 14:30:00|7.79|8|7.75|7.99|242500|7.99
1582209000|2020-02-20 14:30:00|8|8.164|7.75|7.77|179500|7.77
1582295400|2020-02-21 14:30:00|7.71|7.98|7.66|7.9|178500|7.9
1582554600|2020-02-24 14:30:00|7.71|7.755|7.35|7.55|191700|7.55
1582641000|2020-02-25 14:30:00|7.5|7.75|7.49|7.56|139400|7.56
1582727400|2020-02-26 14:30:00|7.64|8.08|7.64|7.8|369600|7.8
1582813800|2020-02-27 14:30:00|7.83|7.94|7.68|7.81|227800|7.81
1582900200|2020-02-28 14:30:00|7.64|7.94|7.5|7.63|272000|7.63
1583159400|2020-03-02 14:30:00|7.62|7.88|7.56|7.66|226100|7.66
1583245800|2020-03-03 14:30:00|7.73|8.095|7.7|7.89|466600|7.89
1583332200|2020-03-04 14:30:00|7.95|8.08|7.56|7.64|286200|7.64
1583418600|2020-03-05 14:30:00|7.82|8.64|7.82|8.59|641200|8.59
1583505000|2020-03-06 14:30:00|8.46|8.46|7.64|8.14|325600|8.14
1583760600|2020-03-09 13:30:00|7.82|7.84|5.98|7.5|403900|7.5
1583847000|2020-03-10 13:30:00|7.61|7.93|7.23|7.31|267100|7.31
1583933400|2020-03-11 13:30:00|7.08|7.37|6.95|7.03|251900|7.03
1584019800|2020-03-12 13:30:00|6.7|6.7|6.15|6.16|245000|6.16
1584106200|2020-03-13 13:30:00|6.48|6.48|5.96|6.01|133900|6.01
1584365400|2020-03-16 13:30:00|5.5|5.98|5.4|5.8|170300|5.8
1584451800|2020-03-17 13:30:00|5.78|5.93|5.427|5.57|235000|5.57
1584538200|2020-03-18 13:30:00|5.3|5.48|4.8|4.87|214600|4.87
1584624600|2020-03-19 13:30:00|4.9|5.25|4.65|5|370200|5
1584711000|2020-03-20 13:30:00|4.99|5.47|4.99|5.1|256300|5.1
1584970200|2020-03-23 13:30:00|5.04|5.04|4.31|4.61|192800|4.61
1585056600|2020-03-24 13:30:00|4.81|4.92|4.59|4.7|307700|4.7
1585143000|2020-03-25 13:30:00|4.91|4.96|4.626|4.68|207100|4.68
1585229400|2020-03-26 13:30:00|4.78|4.86|4.66|4.73|87400|4.73
1585315800|2020-03-27 13:30:00|4.75|4.75|4.4|4.42|295600|4.42
1585575000|2020-03-30 13:30:00|4.5|4.75|4.15|4.3|176400|4.3
1585661400|2020-03-31 13:30:00|4.16|4.44|4.16|4.28|78000|4.28
1585747800|2020-04-01 13:30:00|4.1|4.2|3.92|3.98|150800|3.98
1585834200|2020-04-02 13:30:00|4|4.05|3.83|4.03|201000|4.03
1585920600|2020-04-03 13:30:00|3.94|4.066|3.7|3.75|195600|3.75
1586179800|2020-04-06 13:30:00|3.75|3.91|3.62|3.68|137000|3.68
1586266200|2020-04-07 13:30:00|3.72|4.23|3.7|4.08|612400|4.08
1586352600|2020-04-08 13:30:00|4.08|4.28|4.06|4.17|286800|4.17
1586439000|2020-04-09 13:30:00|4.12|4.395|4.12|4.3|360700|4.3
1586784600|2020-04-13 13:30:00|4.41|4.83|4.387|4.81|790100|4.81
1586871000|2020-04-14 13:30:00|5|5.19|4.72|4.8|348000|4.8
1586957400|2020-04-15 13:30:00|4.6|4.62|4.28|4.31|292400|4.31
1587043800|2020-04-16 13:30:00|4.32|4.425|4.25|4.37|163500|4.37
1587130200|2020-04-17 13:30:00|4.36|4.55|4.17|4.24|196100|4.24
1587389400|2020-04-20 13:30:00|4.23|4.3|4|4.11|240600|4.11
1587475800|2020-04-21 13:30:00|4|4.08|3.85|4.02|288200|4.02
1587562200|2020-04-22 13:30:00|4|4.25|3.97|4.19|195400|4.19
1587648600|2020-04-23 13:30:00|4.15|4.33|4.007|4.1|123600|4.1
1587735000|2020-04-24 13:30:00|4.08|4.12|3.92|4.03|216800|4.03
1587994200|2020-04-27 13:30:00|4.11|4.45|3.99|4.44|295900|4.44
1588080600|2020-04-28 13:30:00|4.49|4.97|4.42|4.92|232500|4.92
1588167000|2020-04-29 13:30:00|4.99|5.69|4.97|5.69|274600|5.69
1588253400|2020-04-30 13:30:00|5.7|5.7|5.01|5.59|303400|5.59
1588339800|2020-05-01 13:30:00|5.2|5.58|5.2|5.58|210200|5.58
1588599000|2020-05-04 13:30:00|5.45|5.48|5.03|5.14|263000|5.14
1588685400|2020-05-05 13:30:00|5.13|5.42|5.13|5.39|156000|5.39
1588771800|2020-05-06 13:30:00|5.3|6.28|5.13|6.1|455500|6.1
1588858200|2020-05-07 13:30:00|6.17|7.18|5.91|7.03|568800|7.03
1588944600|2020-05-08 13:30:00|7.24|7.885|7.15|7.6|875200|7.6
1589203800|2020-05-11 13:30:00|7.6|7.68|6.45|6.56|624300|6.56
1589290200|2020-05-12 13:30:00|7.01|7.14|6.45|6.65|340700|6.65
1589376600|2020-05-13 13:30:00|6.52|6.63|5.81|5.93|517700|5.93
1589463000|2020-05-14 13:30:00|6.1|6.55|5.68|6.41|270900|6.41
1589549400|2020-05-15 13:30:00|6.28|6.52|6.1|6.23|160400|6.23
1589808600|2020-05-18 13:30:00|6.25|6.404|6.05|6.18|165500|6.18
1589895000|2020-05-19 13:30:00|6.3|7.44|6.3|7.07|735800|7.07
1589981400|2020-05-20 13:30:00|7.13|7.69|6.82|6.9|306200|6.9
1590067800|2020-05-21 13:30:00|6.72|7.044|6.35|6.44|404200|6.44
1590154200|2020-05-22 13:30:00|6.22|6.3|5.93|6.07|308900|6.07
1590499800|2020-05-26 13:30:00|6.32|7.11|6.3|7.05|646900|7.05
1590586200|2020-05-27 13:30:00|7.45|7.48|6.8|7.21|568100|7.21
1590672600|2020-05-28 13:30:00|7.1|7.144|6.68|6.76|184200|6.76
1590759000|2020-05-29 13:30:00|6.66|6.857|6.26|6.76|310700|6.76
1591018200|2020-06-01 13:30:00|6.57|6.734|6.12|6.7|526700|6.7
1591104600|2020-06-02 13:30:00|6.75|6.81|6.505|6.8|194100|6.8
1591191000|2020-06-03 13:30:00|6.66|6.958|6.66|6.82|144000|6.82
1591277400|2020-06-04 13:30:00|6.69|6.85|6.44|6.5|202700|6.5
1591363800|2020-06-05 13:30:00|6.4|6.66|6.15|6.27|344700|6.27
1591623000|2020-06-08 13:30:00|6.3|6.47|5.93|6.12|483400|6.12
1591709400|2020-06-09 13:30:00|6.08|6.5|5.92|6.44|396800|6.44
1591795800|2020-06-10 13:30:00|6.61|6.61|6.05|6.09|636300|6.09
1591882200|2020-06-11 13:30:00|5.97|6.398|5.96|6.25|219000|6.25
1591968600|2020-06-12 13:30:00|6.26|6.405|6.05|6.2|238700|6.2
1592227800|2020-06-15 13:30:00|6.06|6.455|6.03|6.32|172700|6.32
1592314200|2020-06-16 13:30:00|6.3|6.42|6.12|6.19|131200|6.19
1592400600|2020-06-17 13:30:00|6.08|6.25|6.04|6.09|148700|6.09
1592487000|2020-06-18 13:30:00|6.18|6.24|5.96|6.06|148900|6.06
1592573400|2020-06-19 13:30:00|6.07|6.43|5.95|6|274200|6
1592832600|2020-06-22 13:30:00|6.02|6.08|5.55|5.65|424800|5.65
1592919000|2020-06-23 13:30:00|5.69|5.84|5.615|5.66|185900|5.66
1593005400|2020-06-24 13:30:00|5.66|5.73|5.46|5.62|121900|5.62
1593091800|2020-06-25 13:30:00|5.5|5.69|5.47|5.66|179400|5.66
1593178200|2020-06-26 13:30:00|5.53|5.66|5.27|5.32|223800|5.32
1593437400|2020-06-29 13:30:00|5.35|5.45|5.26|5.31|219000|5.31
1593523800|2020-06-30 13:30:00|5.28|5.38|5.03|5.16|235800|5.16
1593610200|2020-07-01 13:30:00|5.18|5.37|5.1|5.24|160700|5.24
1593696600|2020-07-02 13:30:00|5.28|5.85|5.22|5.67|290500|5.67
1594042200|2020-07-06 13:30:00|6.14|7.24|6.06|7.18|1637900|7.18
1594128600|2020-07-07 13:30:00|7.18|7.38|6.71|7.25|579800|7.25
1594215000|2020-07-08 13:30:00|7.2|8.5|7.2|8.15|1134800|8.15
1594301400|2020-07-09 13:30:00|8.38|8.46|6.17|6.69|1607700|6.69
1594387800|2020-07-10 13:30:00|6.91|7.94|6.91|7.87|1033300|7.87
1594647000|2020-07-13 13:30:00|8.3|8.58|7.95|8.02|995900|8.02
1594733400|2020-07-14 13:30:00|7.93|9.79|7.75|8.97|1597400|8.97
1594819800|2020-07-15 13:30:00|9.2|10.11|9.185|9.42|827000|9.42
1594906200|2020-07-16 13:30:00|9|10|8.7|9.81|881300|9.81
1594992600|2020-07-17 13:30:00|9.97|10.13|9.89|10.05|344000|10.05