1457361000|2016-03-07 14:30:00|71.4|71.4|71.4|71.4|100|71.4
1457447400|2016-03-08 14:30:00|70.9|70.9|69|69|100|69
1457533800|2016-03-09 14:30:00|69|69|69|69|0|69
1457620200|2016-03-10 14:30:00|69|69|69|69|0|69
1457706600|2016-03-11 14:30:00|69|69|69|69|0|69
1457962200|2016-03-14 13:30:00|66.5|68|65.7|68|100|68
1458048600|2016-03-15 13:30:00|74.9|75.9|73.9|75|1100|75
1458135000|2016-03-16 13:30:00|77|84|77|83.9|1300|83.9
1458221400|2016-03-17 13:30:00|81.5|83.4|77.5|79.93|1400|79.93
1458307800|2016-03-18 13:30:00|80.17|80.3|79.41|79.41|100|79.41
1458567000|2016-03-21 13:30:00|87.2|94|83.5|87.5|3800|87.5
1458653400|2016-03-22 13:30:00|89|89|84.19|88.9|3100|88.9
1458739800|2016-03-23 13:30:00|86.6|88.6|83.9|83.9|2700|83.9
1458826200|2016-03-24 13:30:00|84.79|85|83.4|84.89|300|84.89
1459171800|2016-03-28 13:30:00|87.9|87.9|77.5|83.6|900|83.6
1459258200|2016-03-29 13:30:00|81.5|81.8|81.5|81.6|100|81.6
1459344600|2016-03-30 13:30:00|77.5|81.4|77.5|80.1|700|80.1
1459431000|2016-03-31 13:30:00|76.1|88|76.1|84.69|1100|84.69
1459517400|2016-04-01 13:30:00|80.4|84|72.4|81.99|1000|81.99
1459776600|2016-04-04 13:30:00|83.4|83.4|83.4|83.4|200|83.4
1459863000|2016-04-05 13:30:00|81.5|83|81|81|100|81
1459949400|2016-04-06 13:30:00|80.92|82|80.92|81.6|100|81.6
1460035800|2016-04-07 13:30:00|83.2|83.9|82|83.4|200|83.4
1460122200|2016-04-08 13:30:00|84.19|84.2|81.6|82.01|500|82.01
1460381400|2016-04-11 13:30:00|80|82.5|77.8|80.3|2900|80.3
1460467800|2016-04-12 13:30:00|78.9|80.3|76.5|78|6100|78
1460554200|2016-04-13 13:30:00|77|77.9|76.2|77.6|500|77.6
1460640600|2016-04-14 13:30:00|75.6|78.4|75.6|76.9|3000|76.9
1460727000|2016-04-15 13:30:00|76.9|76.9|76.9|76.9|0|76.9
1460986200|2016-04-18 13:30:00|78.8|78.9|78.43|78.9|300|78.9
1461072600|2016-04-19 13:30:00|81|82|78.5|78.5|400|78.5
1461159000|2016-04-20 13:30:00|78.5|78.5|77.5|77.5|300|77.5
1461245400|2016-04-21 13:30:00|76.4|76.4|76.2|76.3|100|76.3
1461331800|2016-04-22 13:30:00|76.2|76.4|76.2|76.3|200|76.3
1461591000|2016-04-25 13:30:00|74.2|74.81|73|73|700|73
1461677400|2016-04-26 13:30:00|73|73|73|73|0|73
1461763800|2016-04-27 13:30:00|75.5|77.8|75.5|76.8|300|76.8
1461850200|2016-04-28 13:30:00|77.9|77.9|70|73.8|200|73.8
1461936600|2016-04-29 13:30:00|77.4|77.4|73.2|73.9|100|73.9
1462195800|2016-05-02 13:30:00|75.2|75.2|72.8|73.5|100|73.5
1462282200|2016-05-03 13:30:00|75.2|75.2|75.2|75.2|0|75.2
1462368600|2016-05-04 13:30:00|75.2|75.2|75.2|75.2|0|75.2
1462455000|2016-05-05 13:30:00|75.2|75.2|75.2|75.2|0|75.2
1462541400|2016-05-06 13:30:00|72.3|72.6|72.14|72.6|0|72.6
1462800600|2016-05-09 13:30:00|72.6|72.6|72.6|72.6|0|72.6
1462887000|2016-05-10 13:30:00|65|68.9|62.5|64.7|600|64.7
1462973400|2016-05-11 13:30:00|72.4|72.4|67.4|67.4|400|67.4
1463059800|2016-05-12 13:30:00|67.4|67.4|67.4|67.4|0|67.4
1463146200|2016-05-13 13:30:00|71.3|71.3|71.3|71.3|0|71.3
1463405400|2016-05-16 13:30:00|67.4|67.5|62.14|66|500|66
1463491800|2016-05-17 13:30:00|68.17|68.17|65.4|65.4|100|65.4
1463578200|2016-05-18 13:30:00|66.8|66.8|64.5|65.3|1100|65.3
1463664600|2016-05-19 13:30:00|66.21|66.7|65.5|65.5|400|65.5
1463751000|2016-05-20 13:30:00|65.8|65.8|65.1|65.1|100|65.1
1464010200|2016-05-23 13:30:00|69.2|70.2|69.2|70.2|100|70.2
1464096600|2016-05-24 13:30:00|68.7|70.1|67.6|70.1|100|70.1
1464183000|2016-05-25 13:30:00|79.8|81.9|78|80.8|1200|80.8
1464269400|2016-05-26 13:30:00|79|80|77.1|79|1400|79
1464355800|2016-05-27 13:30:00|79.8|81.9|78.5|78.5|1000|78.5
1464701400|2016-05-31 13:30:00|76.8|76.8|75|75|400|75
1464787800|2016-06-01 13:30:00|72.7|72.7|71.44|71.49|200|71.49
1464874200|2016-06-02 13:30:00|71.2|75.8|71.2|74.9|600|74.9
1464960600|2016-06-03 13:30:00|74.9|75.8|73.75|74.75|400|74.75
1465219800|2016-06-06 13:30:00|71.9|72.5|70|71|800|71
1465306200|2016-06-07 13:30:00|75|75|75|75|200|75
1465392600|2016-06-08 13:30:00|72.7|72.7|70.15|71.3|400|71.3
1465479000|2016-06-09 13:30:00|71.05|72.1|70|71.57|300|71.57
1465565400|2016-06-10 13:30:00|71.6|72.4|70|71.2|300|71.2
1465824600|2016-06-13 13:30:00|69.2|69.3|68.1|69.2|400|69.2
1465911000|2016-06-14 13:30:00|71.59|72.4|71|71|200|71
1465997400|2016-06-15 13:30:00|70|71.7|70|71.7|100|71.7
1466083800|2016-06-16 13:30:00|69.8|70.7|67.8|67.8|200|67.8
1466170200|2016-06-17 13:30:00|70|71|68.98|68.98|600|68.98
1466429400|2016-06-20 13:30:00|69.9|70.6|69.1|70.3|600|70.3
1466515800|2016-06-21 13:30:00|69.3|73|68.8|70.1|1900|70.1
1466602200|2016-06-22 13:30:00|71.1|72|70|70.8|1000|70.8
1466688600|2016-06-23 13:30:00|69|70|67.9|68|200|68
1466775000|2016-06-24 13:30:00|68.4|69.4|68|68|300|68
1467034200|2016-06-27 13:30:00|66.7|70|64.1|68|300|68
1467120600|2016-06-28 13:30:00|67|68.6|65.51|65.6|200|65.6
1467207000|2016-06-29 13:30:00|69.8|69.8|68.85|69.75|0|69.75
1467293400|2016-06-30 13:30:00|70|73.6|70|71.48|500|71.48
1467379800|2016-07-01 13:30:00|72.2|73.4|72.2|72.5|500|72.5
1467725400|2016-07-05 13:30:00|70.2|70.2|67.6|68.4|600|68.4
1467811800|2016-07-06 13:30:00|67.1|67.9|67.1|67.1|100|67.1
1467898200|2016-07-07 13:30:00|68.5|68.5|68.5|68.5|0|68.5
1467984600|2016-07-08 13:30:00|68.5|68.5|68.5|68.5|0|68.5
1468243800|2016-07-11 13:30:00|67.9|67.9|66.1|66.95|600|66.95
1468330200|2016-07-12 13:30:00|67|69.8|67|68.7|700|68.7
1468416600|2016-07-13 13:30:00|69.09|71.5|69.09|71.2|1600|71.2
1468503000|2016-07-14 13:30:00|71.7|72.9|71.2|72.5|600|72.5
1468589400|2016-07-15 13:30:00|73.4|73.4|71.9|71.9|300|71.9
1468848600|2016-07-18 13:30:00|70.8|70.8|67.6|69.7|1900|69.7
1468935000|2016-07-19 13:30:00|68.9|69.7|67.4|68.1|400|68.1
1469021400|2016-07-20 13:30:00|68.8|73.4|68.6|69.8|1100|69.8
1469107800|2016-07-21 13:30:00|70.38|71|69|69|600|69
1469194200|2016-07-22 13:30:00|73.9|73.9|68.98|72|1500|72
1469453400|2016-07-25 13:30:00|69.6|70.1|67.7|68|2200|68
1469539800|2016-07-26 13:30:00|69.9|69.9|69.9|69.9|100|69.9
1469626200|2016-07-27 13:30:00|69.4|70.8|68.44|70|800|70
1469712600|2016-07-28 13:30:00|70.8|73|70.43|72.6|1100|72.6
1469799000|2016-07-29 13:30:00|72.5|72.9|70.2|70.3|1600|70.3
1470058200|2016-08-01 13:30:00|70.3|71.2|69.65|70.5|200|70.5
1470144600|2016-08-02 13:30:00|70|70|69|69.1|400|69.1
1470231000|2016-08-03 13:30:00|70|70.9|69.15|70.85|300|70.85
1470317400|2016-08-04 13:30:00|70.3|72.6|70.3|70.52|200|70.52
1470403800|2016-08-05 13:30:00|72.2|72.2|70.6|71.36|100|71.36
1470663000|2016-08-08 13:30:00|70.3|70.3|69.7|69.7|200|69.7
1470749400|2016-08-09 13:30:00|70.6|70.6|69.2|70|200|70
1470835800|2016-08-10 13:30:00|72|72|69.34|69.7|100|69.7
1470922200|2016-08-11 13:30:00|70.55|70.55|69|69.3|100|69.3
1471008600|2016-08-12 13:30:00|69.1|69.1|69.1|69.1|0|69.1
1471267800|2016-08-15 13:30:00|69.1|69.87|69|69.87|100|69.87
1471354200|2016-08-16 13:30:00|69|69.73|69|69|100|69
1471440600|2016-08-17 13:30:00|69|69|69|69|0|69
1471527000|2016-08-18 13:30:00|69|70.05|69|70.05|100|70.05
1471613400|2016-08-19 13:30:00|70.2|70.2|68.98|68.98|200|68.98
1471872600|2016-08-22 13:30:00|67.4|67.4|67.4|67.4|0|67.4
1471959000|2016-08-23 13:30:00|66.8|68.3|66.8|68|200|68
1472045400|2016-08-24 13:30:00|70.8|71.9|70.8|71|500|71
1472131800|2016-08-25 13:30:00|71|71.3|71|71.06|200|71.06
1472218200|2016-08-26 13:30:00|71.19|71.19|71.19|71.19|100|71.19
1472477400|2016-08-29 13:30:00|70.6|70.8|68.2|69.9|700|69.9
1472563800|2016-08-30 13:30:00|69.8|69.8|69.8|69.8|0|69.8
1472650200|2016-08-31 13:30:00|69.2|69.2|68.3|69.1|300|69.1
1472736600|2016-09-01 13:30:00|69.1|69.1|69.1|69.1|0|69.1
1472823000|2016-09-02 13:30:00|69.9|69.9|69|69|600|69
1473168600|2016-09-06 13:30:00|73.7|74.1|71.1|73.7|500|73.7
1473255000|2016-09-07 13:30:00|73.5|74.8|72.05|73.2|400|73.2
1473341400|2016-09-08 13:30:00|72.6|72.7|71.1|71.9|100|71.9
1473427800|2016-09-09 13:30:00|76.4|76.4|72.56|72.56|400|72.56
1473687000|2016-09-12 13:30:00|73|73.4|71.8|72|100|72
1473773400|2016-09-13 13:30:00|76|81.74|76|77.6|2000|77.6
1473859800|2016-09-14 13:30:00|85.3|89|84|86.1|2000|86.1
1473946200|2016-09-15 13:30:00|83.4|83.4|80.1|82|1700|82
1474032600|2016-09-16 13:30:00|81.2|82.9|81.15|82.9|1100|82.9
1474291800|2016-09-19 13:30:00|81.8|82.7|80|82.7|600|82.7
1474378200|2016-09-20 13:30:00|83|83|80.2|81.76|700|81.76
1474464600|2016-09-21 13:30:00|81.2|82.69|80.1|80.1|500|80.1
1474551000|2016-09-22 13:30:00|81.6|81.6|78.35|80|800|80
1474637400|2016-09-23 13:30:00|79.5|81.4|76.2|81.4|600|81.4
1474896600|2016-09-26 13:30:00|79.4|79.82|77.44|79.3|700|79.3
1474983000|2016-09-27 13:30:00|70.9|77.4|70.8|76.2|9700|76.2
1475069400|2016-09-28 13:30:00|75.4|75.7|72.7|75.5|2300|75.5
1475155800|2016-09-29 13:30:00|75.9|79|75|76|3600|76
1475242200|2016-09-30 13:30:00|78.8|78.8|75.5|76.36|1100|76.36
1475501400|2016-10-03 13:30:00|89.5|89.5|68.5|74.3|4200|74.3
1475587800|2016-10-04 13:30:00|72.85|73.45|70.55|72.8|3900|72.8
1475674200|2016-10-05 13:30:00|72.6|72.6|71|71.1|1700|71.1
1475760600|2016-10-06 13:30:00|71.5|72.5|71.2|72.4|1200|72.4
1475847000|2016-10-07 13:30:00|72.4|73|70.5|72.5|3600|72.5
1476106200|2016-10-10 13:30:00|72.5|72.7|70.2|70.6|2200|70.6
1476192600|2016-10-11 13:30:00|71.5|71.5|69.6|69.6|800|69.6
1476279000|2016-10-12 13:30:00|70|71|68.8|71|1300|71
1476365400|2016-10-13 13:30:00|72|72|68.8|68.8|800|68.8
1476451800|2016-10-14 13:30:00|71|71|67.9|68.1|1200|68.1
1476711000|2016-10-17 13:30:00|68.2|70|66.1|68|1300|68
1476797400|2016-10-18 13:30:00|70.47|70.49|68|68.1|200|68.1
1476883800|2016-10-19 13:30:00|68.1|68.1|66.5|66.7|1900|66.7
1476970200|2016-10-20 13:30:00|66.7|66.7|66|66.1|500|66.1
1477056600|2016-10-21 13:30:00|65.7|65.7|64.4|64.81|2000|64.81
1477315800|2016-10-24 13:30:00|65.1|67|65.1|67|800|67
1477402200|2016-10-25 13:30:00|67.4|67.4|66|67|400|67
1477488600|2016-10-26 13:30:00|67.3|70.4|66.7|70.4|1800|70.4
1477575000|2016-10-27 13:30:00|69.9|69.9|67|69.1|600|69.1
1477661400|2016-10-28 13:30:00|67.6|69|67.6|69|400|69
1477920600|2016-10-31 13:30:00|68.7|68.7|66.6|66.6|100|66.6
1478007000|2016-11-01 13:30:00|69.8|69.8|66.6|66.6|200|66.6
1478093400|2016-11-02 13:30:00|65.3|66.3|63.1|66.09|2300|66.09
1478179800|2016-11-03 13:30:00|65.2|67.1|63.1|64.1|900|64.1
1478266200|2016-11-04 13:30:00|64.5|66.5|64.5|66.05|300|66.05
1478529000|2016-11-07 14:30:00|68.3|68.3|66|66.7|500|66.7
1478615400|2016-11-08 14:30:00|65.52|66.4|65.52|66.4|100|66.4
1478701800|2016-11-09 14:30:00|66|71.4|63.6|65.3|300|65.3
1478788200|2016-11-10 14:30:00|64.28|64.28|63.3|63.5|700|63.5
1478874600|2016-11-11 14:30:00|64.5|65|64.1|65|1200|65
1479133800|2016-11-14 14:30:00|65|65|62|64.7|2700|64.7
1479220200|2016-11-15 14:30:00|64.7|65.9|64.1|65|4000|65
1479306600|2016-11-16 14:30:00|64|64.9|63.5|64.7|1000|64.7
1479393000|2016-11-17 14:30:00|63.5|64.9|63|63.7|200|63.7
1479479400|2016-11-18 14:30:00|63.41|64|62.5|63.9|2500|63.9
1479738600|2016-11-21 14:30:00|64|64|63.4|63.4|500|63.4
1479825000|2016-11-22 14:30:00|63.67|63.69|60.5|61|3900|61
1479911400|2016-11-23 14:30:00|60.72|61|59.6|60.3|2900|60.3
1480084200|2016-11-25 14:30:00|60.11|60.2|59.7|60|100|60
1480343400|2016-11-28 14:30:00|62.1|62.84|61.3|61.5|1700|61.5
1480429800|2016-11-29 14:30:00|61.51|62.5|61.51|62|400|62
1480516200|2016-11-30 14:30:00|61.8|61.8|61|61.1|200|61.1
1480602600|2016-12-01 14:30:00|60.44|63.9|59.1|61|600|61
1480689000|2016-12-02 14:30:00|61.2|63.59|59.7|61.4|1400|61.4
1480948200|2016-12-05 14:30:00|63.1|64|61.2|61.4|2200|61.4
1481034600|2016-12-06 14:30:00|59.8|62|59.8|61.1|1800|61.1
1481121000|2016-12-07 14:30:00|61.1|61.71|59.7|60.7|1400|60.7
1481207400|2016-12-08 14:30:00|60.59|60.59|60|60.39|100|60.39
1481293800|2016-12-09 14:30:00|61|64.9|60|63.3|2700|63.3
1481553000|2016-12-12 14:30:00|63|63|60.5|61.95|900|61.95
1481639400|2016-12-13 14:30:00|62|62|60|60.53|1000|60.53
1481725800|2016-12-14 14:30:00|60.5|60.9|58.93|60|900|60
1481812200|2016-12-15 14:30:00|59.8|60.9|59.1|59.1|800|59.1
1481898600|2016-12-16 14:30:00|60.7|60.7|57.9|59.8|400|59.8
1482157800|2016-12-19 14:30:00|60|60|58.2|59.6|400|59.6
1482244200|2016-12-20 14:30:00|60.8|61.3|58.3|61.2|800|61.2
1482330600|2016-12-21 14:30:00|61|61.1|60.5|61.1|700|61.1
1482417000|2016-12-22 14:30:00|60.3|60.76|60.1|60.76|800|60.76
1482503400|2016-12-23 14:30:00|61.3|61.8|60.2|61.8|1200|61.8
1482849000|2016-12-27 14:30:00|61.9|62.2|61|62.2|300|62.2
1482935400|2016-12-28 14:30:00|61.3|61.61|60|60.1|800|60.1
1483021800|2016-12-29 14:30:00|59.6|64.9|58|58.9|1100|58.9
1483108200|2016-12-30 14:30:00|61|61|59.5|59.5|0|59.5
1483453800|2017-01-03 14:30:00|61.3|61.37|60|60.1|200|60.1
1483540200|2017-01-04 14:30:00|60.1|61.1|60.1|60.1|200|60.1
1483626600|2017-01-05 14:30:00|61.3|61.3|60.3|60.31|100|60.31
1483713000|2017-01-06 14:30:00|60.4|64.9|60.1|60.8|800|60.8
1483972200|2017-01-09 14:30:00|64.9|64.9|60|62.3|2900|62.3
1484058600|2017-01-10 14:30:00|62.1|62.45|60.5|61.1|2100|61.1
1484145000|2017-01-11 14:30:00|65|65|62.31|62.31|200|62.31
1484231400|2017-01-12 14:30:00|62.9|64.7|61.9|62.25|900|62.25
1484317800|2017-01-13 14:30:00|62.3|64.2|62|62.2|700|62.2
1484663400|2017-01-17 14:30:00|62|62|58.6|61.1|6500|61.1
1484749800|2017-01-18 14:30:00|60.08|60.9|58.61|60.4|3000|60.4
1484836200|2017-01-19 14:30:00|58.8|59.6|58|58.2|2000|58.2
1484922600|2017-01-20 14:30:00|59.1|59.5|58|59.3|2100|59.3
1485181800|2017-01-23 14:30:00|59.9|59.9|51|57.7|19400|57.7
1485268200|2017-01-24 14:30:00|58.9|58.9|55.9|57.6|4200|57.6
1485354600|2017-01-25 14:30:00|56.6|59.4|54.27|58|900|58
1485441000|2017-01-26 14:30:00|58|58|56.2|56.4|1100|56.4
1485527400|2017-01-27 14:30:00|56.4|58.41|56.3|58.1|300|58.1
1485786600|2017-01-30 14:30:00|58.1|58.6|56.7|57.8|1200|57.8
1485873000|2017-01-31 14:30:00|56.65|58.1|56.6|57.7|400|57.7
1485959400|2017-02-01 14:30:00|58.3|60.9|58.3|60.1|200|60.1
1486045800|2017-02-02 14:30:00|60.3|60.9|59|59.6|1100|59.6
1486132200|2017-02-03 14:30:00|60|60.9|60|60.9|0|60.9
1486391400|2017-02-06 14:30:00|61.5|62.6|61.4|62.6|800|62.6
1486477800|2017-02-07 14:30:00|63.1|63.2|60.7|62|1100|62
1486564200|2017-02-08 14:30:00|63.6|64.9|62.5|63.9|2000|63.9
1486650600|2017-02-09 14:30:00|63.1|69|63.1|66.4|5000|66.4
1486737000|2017-02-10 14:30:00|65.3|70|65.1|68.5|2700|68.5
1486996200|2017-02-13 14:30:00|66.9|69.8|64.98|65.6|1300|65.6
1487082600|2017-02-14 14:30:00|66.7|69|66|66|1500|66
1487169000|2017-02-15 14:30:00|65.6|66|64.27|66|200|66
1487255400|2017-02-16 14:30:00|64.2|65.9|64|64|400|64
1487341800|2017-02-17 14:30:00|64.1|65.8|64.1|64.5|400|64.5
1487687400|2017-02-21 14:30:00|65.3|65.3|62.1|64.13|400|64.13
1487773800|2017-02-22 14:30:00|65.5|65.9|64.99|65.1|1000|65.1
1487860200|2017-02-23 14:30:00|67|67.9|64.4|66.9|3100|66.9
1487946600|2017-02-24 14:30:00|66.5|66.9|65.6|66.9|3400|66.9
1488205800|2017-02-27 14:30:00|67|67.5|65.9|67|1100|67
1488292200|2017-02-28 14:30:00|67.6|67.6|60.5|65.7|900|65.7
1488378600|2017-03-01 14:30:00|64|68.5|62.5|65.6|600|65.6
1488465000|2017-03-02 14:30:00|64|64.6|64|64.5|500|64.5
1488551400|2017-03-03 14:30:00|64.1|64.1|62.6|63.1|200|63.1
1488810600|2017-03-06 14:30:00|63.15|63.15|60|61.89|600|61.89
1488897000|2017-03-07 14:30:00|62.7|66.4|60.79|62.6|500|62.6
1488983400|2017-03-08 14:30:00|60.6|61.6|59.3|60.24|1700|60.24
1489069800|2017-03-09 14:30:00|59.7|60.4|58.4|58.9|600|58.9
1489156200|2017-03-10 14:30:00|59.5|59.8|59.5|59.5|100|59.5
1489411800|2017-03-13 13:30:00|59.3|59.55|58.4|58.4|700|58.4
1489498200|2017-03-14 13:30:00|59.9|60.9|58.86|59.1|900|59.1
1489584600|2017-03-15 13:30:00|63.2|64.9|63|64.9|1900|64.9
1489671000|2017-03-16 13:30:00|69.1|69.8|66.85|67.6|2000|67.6
1489757400|2017-03-17 13:30:00|68.4|75.9|68|71.9|3000|71.9
1490016600|2017-03-20 13:30:00|71.4|72.8|69.5|70|4100|70
1490103000|2017-03-21 13:30:00|70.26|70.26|65.4|66|800|66
1490189400|2017-03-22 13:30:00|64.2|68.1|64.2|66.4|1000|66.4
1490275800|2017-03-23 13:30:00|67.1|69.8|66.7|66.7|700|66.7
1490362200|2017-03-24 13:30:00|70|70|66|67.2|900|67.2
1490621400|2017-03-27 13:30:00|67.2|69.7|67.2|69.1|200|69.1
1490707800|2017-03-28 13:30:00|69.3|69.5|67.9|68|1200|68
1490794200|2017-03-29 13:30:00|67.84|69.3|66.6|67.5|300|67.5
1490880600|2017-03-30 13:30:00|67.7|67.7|66.5|67.2|700|67.2
1490967000|2017-03-31 13:30:00|68.8|68.9|66.9|67|800|67
1491226200|2017-04-03 13:30:00|68.2|69.5|66.9|68.4|1000|68.4
1491312600|2017-04-04 13:30:00|68.4|69|67.3|67.9|300|67.9
1491399000|2017-04-05 13:30:00|68.7|69.3|68.5|68.8|900|68.8
1491485400|2017-04-06 13:30:00|69|69.5|68.4|69.2|600|69.2
1491571800|2017-04-07 13:30:00|68.9|70.7|68.04|68.5|2200|68.5
1491831000|2017-04-10 13:30:00|68|68.1|67|67.1|800|67.1
1491917400|2017-04-11 13:30:00|66.9|67.4|66|66|800|66
1492003800|2017-04-12 13:30:00|65|65.2|64.2|64.2|500|64.2
1492090200|2017-04-13 13:30:00|64|66|64|64.87|200|64.87
1492435800|2017-04-17 13:30:00|65|65|62.3|65|400|65
1492522200|2017-04-18 13:30:00|64.8|64.8|63.9|63.9|500|63.9
1492608600|2017-04-19 13:30:00|64|65.6|63.2|64.4|1800|64.4
1492695000|2017-04-20 13:30:00|64.2|64.2|62.5|62.5|1600|62.5
1492781400|2017-04-21 13:30:00|62.6|63.8|62.6|63.3|800|63.3
1493040600|2017-04-24 13:30:00|62.6|64.7|62.4|62.5|4000|62.5
1493127000|2017-04-25 13:30:00|62.7|63.4|62.1|62.8|1300|62.8
1493213400|2017-04-26 13:30:00|63.9|64.4|61.4|61.4|3500|61.4
1493299800|2017-04-27 13:30:00|63.1|68.4|62.66|63|2500|63
1493386200|2017-04-28 13:30:00|63|63|61.8|62.8|1000|62.8
1493645400|2017-05-01 13:30:00|62.48|62.8|61.36|62|700|62
1493731800|2017-05-02 13:30:00|62|64|61.1|63.9|1400|63.9
1493818200|2017-05-03 13:30:00|64|64.2|61.6|63.8|1000|63.8
1493904600|2017-05-04 13:30:00|63.9|64.8|63.3|63.6|600|63.6
1493991000|2017-05-05 13:30:00|66.5|66.5|63.6|63.8|1100|63.8
1494250200|2017-05-08 13:30:00|63.06|64.3|62.5|64.3|2000|64.3
1494336600|2017-05-09 13:30:00|63.3|64.4|62.8|62.8|800|62.8
1494423000|2017-05-10 13:30:00|64.2|64.2|61.9|63.6|1000|63.6
1494509400|2017-05-11 13:30:00|63.2|63.5|61.79|62|400|62
1494595800|2017-05-12 13:30:00|62.2|64.4|62.2|62.3|1300|62.3
1494855000|2017-05-15 13:30:00|62|64.59|61.9|62|1300|62
1494941400|2017-05-16 13:30:00|63.2|63.5|61|62.48|1900|62.48
1495027800|2017-05-17 13:30:00|64.9|64.9|61.7|61.7|2400|61.7
1495114200|2017-05-18 13:30:00|61.5|64.5|61.5|64.5|1800|64.5
1495200600|2017-05-19 13:30:00|65|68.4|64.8|66.4|2300|66.4
1495459800|2017-05-22 13:30:00|66.1|67.7|62.88|67.1|1100|67.1
1495546200|2017-05-23 13:30:00|66.7|67.9|65.8|66.3|1800|66.3
1495632600|2017-05-24 13:30:00|65|66.8|64.8|65.2|2100|65.2
1495719000|2017-05-25 13:30:00|65.4|67.2|65.4|67.2|1000|67.2
1495805400|2017-05-26 13:30:00|67.9|76|67|68|3300|68
1496151000|2017-05-30 13:30:00|67.8|68|66.66|66.9|2300|66.9
1496237400|2017-05-31 13:30:00|67.2|67.69|66.5|66.5|700|66.5
1496323800|2017-06-01 13:30:00|65.6|65.6|64.08|64.3|2100|64.3
1496410200|2017-06-02 13:30:00|64.9|64.95|63.1|64.4|700|64.4
1496669400|2017-06-05 13:30:00|63.6|64.3|62|64.3|700|64.3
1496755800|2017-06-06 13:30:00|66.9|66.9|62.5|64.09|2200|64.09
1496842200|2017-06-07 13:30:00|64.7|64.7|63.5|63.9|500|63.9
1496928600|2017-06-08 13:30:00|63.9|63.9|61|62.8|2900|62.8
1497015000|2017-06-09 13:30:00|62.4|62.43|60.1|62|1800|62
1497274200|2017-06-12 13:30:00|61.5|62.5|60.9|62.5|800|62.5
1497360600|2017-06-13 13:30:00|61.7|62|60.5|60.8|1000|60.8
1497447000|2017-06-14 13:30:00|62.7|63.2|60.1|61.2|4100|61.2
1497533400|2017-06-15 13:30:00|61.5|61.5|60.1|60.1|2100|60.1
1497619800|2017-06-16 13:30:00|60.4|62.2|60.4|61.3|300|61.3
1497879000|2017-06-19 13:30:00|62.4|62.6|60.1|61.1|2000|61.1
1497965400|2017-06-20 13:30:00|61.1|61.2|60.3|60.3|2200|60.3
1498051800|2017-06-21 13:30:00|60.7|60.7|59.5|59.5|2500|59.5
1498138200|2017-06-22 13:30:00|59.1|60.6|59.1|60|1100|60
1498224600|2017-06-23 13:30:00|60.5|62.1|60.4|61|2500|61
1498483800|2017-06-26 13:30:00|60.2|60.9|58.8|60.9|2100|60.9
1498570200|2017-06-27 13:30:00|60.5|61.8|59.9|61.5|1100|61.5
1498656600|2017-06-28 13:30:00|60.8|63.7|60.5|61.4|2500|61.4
1498743000|2017-06-29 13:30:00|61.6|63.1|60.4|61.9|1400|61.9
1498829400|2017-06-30 13:30:00|61.9|62.2|60.4|61.1|1900|61.1
1499088600|2017-07-03 13:30:00|60.5|61.5|60.1|60.7|600|60.7
1499261400|2017-07-05 13:30:00|61.1|63.6|61.1|62.3|4000|62.3
1499347800|2017-07-06 13:30:00|61.4|61.4|60.3|60.4|400|60.4
1499434200|2017-07-07 13:30:00|61.5|61.5|60.3|60.7|400|60.7
1499693400|2017-07-10 13:30:00|60.7|60.9|59.5|60.6|1700|60.6
1499779800|2017-07-11 13:30:00|60|60.1|59.7|59.95|300|59.95
1499866200|2017-07-12 13:30:00|60|60.5|58.8|60.5|500|60.5
1499952600|2017-07-13 13:30:00|58.8|60.1|58.8|59.2|600|59.2
1500039000|2017-07-14 13:30:00|59.3|60.3|58.5|59.5|1100|59.5
1500298200|2017-07-17 13:30:00|58.7|59.82|58.7|59.82|700|59.82
1500384600|2017-07-18 13:30:00|59|59.59|58.1|58.4|800|58.4
1500471000|2017-07-19 13:30:00|58.2|58.4|57.5|57.6|2500|57.6
1500557400|2017-07-20 13:30:00|56.9|57.5|56.01|57.4|500|57.4
1500643800|2017-07-21 13:30:00|58.1|58.1|57|57.6|300|57.6
1500903000|2017-07-24 13:30:00|57.2|58|56|56.5|1100|56.5
1500989400|2017-07-25 13:30:00|56.2|58|56|57.4|400|57.4
1501075800|2017-07-26 13:30:00|57.41|57.41|56|56.9|900|56.9
1501162200|2017-07-27 13:30:00|56.2|57.7|56|57.7|300|57.7
1501248600|2017-07-28 13:30:00|56.82|56.82|55.5|56.1|800|56.1
1501507800|2017-07-31 13:30:00|56.23|56.5|55.28|56.5|500|56.5
1501594200|2017-08-01 13:30:00|55.25|56.2|55.2|55.9|400|55.9
1501680600|2017-08-02 13:30:00|55.2|55.2|53.31|53.6|700|53.6
1501767000|2017-08-03 13:30:00|53.5|53.5|51|51.3|700|51.3
1501853400|2017-08-04 13:30:00|53.7|53.9|52.1|52.3|200|52.3
1502112600|2017-08-07 13:30:00|48.6|48.8|46.37|46.7|2100|46.7
1502199000|2017-08-08 13:30:00|46.5|51|46.5|49.35|800|49.35
1502285400|2017-08-09 13:30:00|46.9|47.62|45.8|47.5|600|47.5
1502371800|2017-08-10 13:30:00|46.2|46.2|41.7|42.8|1700|42.8
1502458200|2017-08-11 13:30:00|43|46|43|45.5|500|45.5
1502717400|2017-08-14 13:30:00|48.2|48.2|48|48|1700|48
1502803800|2017-08-15 13:30:00|48.8|48.8|48.2|48.54|400|48.54
1502890200|2017-08-16 13:30:00|47.7|47.7|44.2|44.2|800|44.2
1502976600|2017-08-17 13:30:00|45.1|45.2|43.9|44|600|44
1503063000|2017-08-18 13:30:00|43.4|43.4|43|43.4|300|43.4
1503322200|2017-08-21 13:30:00|43.3|44.15|42.98|43.2|1000|43.2
1503408600|2017-08-22 13:30:00|43.9|43.9|43.52|43.64|400|43.64
1503495000|2017-08-23 13:30:00|43.69|46.7|43.56|45.5|200|45.5
1503581400|2017-08-24 13:30:00|44.6|44.6|42.9|42.9|300|42.9
1503667800|2017-08-25 13:30:00|42.9|42.9|42.9|42.9|0|42.9
1503927000|2017-08-28 13:30:00|44.6|44.6|43|43.6|2000|43.6
1504013400|2017-08-29 13:30:00|43|43.1|43|43|600|43
1504099800|2017-08-30 13:30:00|41.1|42.2|41.1|42.2|1000|42.2
1504186200|2017-08-31 13:30:00|46.1|59.9|44.3|53.2|9500|53.2
1504272600|2017-09-01 13:30:00|53|54.5|49.66|51.3|5400|51.3
1504618200|2017-09-05 13:30:00|49.7|52.6|46.9|49|1600|49
1504704600|2017-09-06 13:30:00|50.4|53.2|49.3|51.4|1400|51.4
1504791000|2017-09-07 13:30:00|51.4|52.23|50.6|51.1|600|51.1
1504877400|2017-09-08 13:30:00|51.8|51.8|50.5|51.3|600|51.3
1505136600|2017-09-11 13:30:00|49.7|50.8|49.7|50.6|400|50.6
1505223000|2017-09-12 13:30:00|50|50.9|49.31|50.4|2100|50.4
1505309400|2017-09-13 13:30:00|49.8|52.2|49|50.9|800|50.9
1505395800|2017-09-14 13:30:00|50.8|52.1|50.8|51.7|300|51.7
1505482200|2017-09-15 13:30:00|52.2|52.2|50.77|51.6|700|51.6
1505741400|2017-09-18 13:30:00|51.7|51.7|51.51|51.51|100|51.51
1505827800|2017-09-19 13:30:00|50.78|50.98|49.6|49.7|500|49.7
1505914200|2017-09-20 13:30:00|50.2|51.9|49.5|50|800|50
1506000600|2017-09-21 13:30:00|51.4|51.4|49.8|50|1100|50
1506087000|2017-09-22 13:30:00|51.7|51.9|49.3|51.8|1800|51.8
1506346200|2017-09-25 13:30:00|51.8|51.9|50.7|51.5|400|51.5
1506432600|2017-09-26 13:30:00|51.5|51.9|50|51.9|300|51.9
1506519000|2017-09-27 13:30:00|52.5|52.5|51.7|52.3|300|52.3
1506605400|2017-09-28 13:30:00|51.9|52.5|50|51.1|300|51.1
1506691800|2017-09-29 13:30:00|51.5|51.5|51|51.2|300|51.2
1506951000|2017-10-02 13:30:00|52.1|53.4|52|53.3|400|53.3
1507037400|2017-10-03 13:30:00|53.3|54.37|52.61|54|300|54
1507123800|2017-10-04 13:30:00|55|56.7|54.5|55.19|300|55.19
1507210200|2017-10-05 13:30:00|56|56|54.11|54.9|500|54.9
1507296600|2017-10-06 13:30:00|53.3|57.9|53.3|55.3|300|55.3
1507555800|2017-10-09 13:30:00|53.7|54.2|53.51|54|400|54
1507642200|2017-10-10 13:30:00|54.6|57.6|49.61|53.5|3100|53.5
1507728600|2017-10-11 13:30:00|54|56|53|54.5|4500|54.5
1507815000|2017-10-12 13:30:00|52.5|57.2|52.5|57.2|3000|57.2
1507901400|2017-10-13 13:30:00|57.2|57.2|55|55.7|400|55.7
1508160600|2017-10-16 13:30:00|57|57|55.4|56|2100|56
1508247000|2017-10-17 13:30:00|55.6|55.7|53.73|55.1|1100|55.1
1508333400|2017-10-18 13:30:00|54.4|54.4|52.7|52.7|300|52.7
1508419800|2017-10-19 13:30:00|52.2|52.2|50.6|51.2|700|51.2
1508506200|2017-10-20 13:30:00|51.1|51.5|48.8|51.5|1000|51.5
1508765400|2017-10-23 13:30:00|50.1|52.64|49.8|49.8|500|49.8
1508851800|2017-10-24 13:30:00|48.7|48.71|48.5|48.71|100|48.71
1508938200|2017-10-25 13:30:00|48.5|49.1|47.01|49.1|500|49.1
1509024600|2017-10-26 13:30:00|49.2|49.39|48|48.2|300|48.2
1509111000|2017-10-27 13:30:00|47.5|49.1|46.7|47.8|500|47.8
1509370200|2017-10-30 13:30:00|48.5|48.5|46|46.1|1100|46.1
1509456600|2017-10-31 13:30:00|46.7|47.05|46.61|46.96|500|46.96
1509543000|2017-11-01 13:30:00|46.7|47|45.3|46.61|800|46.61
1509629400|2017-11-02 13:30:00|44.7|44.7|44.2|44.2|400|44.2
1509715800|2017-11-03 13:30:00|43.22|43.74|43.22|43.74|100|43.74
1509978600|2017-11-06 14:30:00|45.4|45.4|43.9|43.9|1100|43.9
1510065000|2017-11-07 14:30:00|44.2|44.2|43.4|43.8|300|43.8
1510151400|2017-11-08 14:30:00|44.2|44.2|42.1|43.1|1400|43.1
1510237800|2017-11-09 14:30:00|43|43.1|42.9|43|300|43
1510324200|2017-11-10 14:30:00|43.1|43.1|41.6|42.4|1500|42.4
1510583400|2017-11-13 14:30:00|44.5|44.5|43.5|44|2300|44
1510669800|2017-11-14 14:30:00|45|46.5|42.5|43|16100|43
1510756200|2017-11-15 14:30:00|43.8|44.3|42.9|43|3700|43
1510842600|2017-11-16 14:30:00|43|45.2|42.6|42.9|8600|42.9
1510929000|2017-11-17 14:30:00|43.4|45.1|41.65|43|4200|43
1511188200|2017-11-20 14:30:00|43.9|44|42.4|42.4|1700|42.4
1511274600|2017-11-21 14:30:00|41.3|43.1|38.7|40.5|6900|40.5
1511361000|2017-11-22 14:30:00|39.9|39.9|39|39.5|1000|39.5
1511533800|2017-11-24 14:30:00|39|39.61|37.33|39|300|39
1511793000|2017-11-27 14:30:00|39.8|41.9|38.01|39.44|1900|39.44
1511879400|2017-11-28 14:30:00|39.2|42|39.2|40.5|1500|40.5
1511965800|2017-11-29 14:30:00|41.4|41.4|40|40.6|1000|40.6
1512052200|2017-11-30 14:30:00|41.3|41.4|39.31|39.7|1600|39.7
1512138600|2017-12-01 14:30:00|39.6|39.8|39.1|39.4|100|39.4
1512397800|2017-12-04 14:30:00|37.6|37.6|35.4|35.7|5500|35.7
1512484200|2017-12-05 14:30:00|35.4|37.4|31.2|34.1|2400|34.1
1512570600|2017-12-06 14:30:00|33.9|38.6|33.8|35.8|900|35.8
1512657000|2017-12-07 14:30:00|34.7|35|32.7|33.5|4000|33.5
1512743400|2017-12-08 14:30:00|33.5|38.2|33.5|34.4|18000|34.4
1513002600|2017-12-11 14:30:00|38.1|38.1|35.8|37.4|4000|37.4
1513089000|2017-12-12 14:30:00|36.5|36.96|35.2|35.4|2700|35.4
1513175400|2017-12-13 14:30:00|34.9|35.8|34.5|35.7|900|35.7
1513261800|2017-12-14 14:30:00|34.9|34.99|33.6|34.85|800|34.85
1513348200|2017-12-15 14:30:00|33.87|34.3|33.87|34.2|200|34.2
1513607400|2017-12-18 14:30:00|33.9|33.9|32.1|32.37|3400|32.37
1513693800|2017-12-19 14:30:00|31.6|31.6|29|29.5|4300|29.5
1513780200|2017-12-20 14:30:00|30.9|31.52|29.4|30.3|1400|30.3
1513866600|2017-12-21 14:30:00|29.5|31.4|29.5|31.4|3000|31.4
1513953000|2017-12-22 14:30:00|31|31.4|29.6|30.5|1000|30.5
1514298600|2017-12-26 14:30:00|30.8|32.2|30.8|31.1|2800|31.1
1514385000|2017-12-27 14:30:00|31.2|34.1|31.2|31.9|5000|31.9
1514471400|2017-12-28 14:30:00|32.8|33.27|30.1|32.2|1400|32.2
1514557800|2017-12-29 14:30:00|32.2|32.2|30.1|30.7|4100|30.7
1514903400|2018-01-02 14:30:00|31.5|33.86|31.5|32.7|1500|32.7
1514989800|2018-01-03 14:30:00|32.2|34.3|32.1|33.1|1900|33.1
1515076200|2018-01-04 14:30:00|33.2|33.5|32.43|32.8|1900|32.8
1515162600|2018-01-05 14:30:00|33.5|33.5|33|33.3|1400|33.3
1515421800|2018-01-08 14:30:00|33.3|33.3|32|32.2|1200|32.2
1515508200|2018-01-09 14:30:00|32.8|34|32.8|33.1|1100|33.1
1515594600|2018-01-10 14:30:00|33.5|33.5|32.8|33.1|1800|33.1
1515681000|2018-01-11 14:30:00|33.7|33.7|32|32.4|800|32.4
1515767400|2018-01-12 14:30:00|33|33|31.1|32|3000|32
1516113000|2018-01-16 14:30:00|37.8|38.9|35.6|37.3|8100|37.3
1516199400|2018-01-17 14:30:00|37.5|37.8|35.81|37.2|2200|37.2
1516285800|2018-01-18 14:30:00|36.7|37.6|34.8|35|2200|35
1516372200|2018-01-19 14:30:00|37.6|37.9|35.7|36.2|800|36.2
1516631400|2018-01-22 14:30:00|36.7|37.7|35.4|36.7|2100|36.7
1516717800|2018-01-23 14:30:00|37.7|38.8|36.2|37.1|4700|37.1
1516804200|2018-01-24 14:30:00|37.2|37.2|35.23|35.9|1300|35.9
1516890600|2018-01-25 14:30:00|36.2|36.5|35.3|35.3|900|35.3
1516977000|2018-01-26 14:30:00|35.1|36.9|35.1|36.4|3000|36.4
1517236200|2018-01-29 14:30:00|36.6|36.6|35.01|35.4|300|35.4
1517322600|2018-01-30 14:30:00|35.6|35.9|34.5|34.5|300|34.5
1517409000|2018-01-31 14:30:00|34.6|34.6|33.1|33.3|1300|33.3
1517495400|2018-02-01 14:30:00|33.2|34.04|32.2|32.6|900|32.6
1517581800|2018-02-02 14:30:00|32.9|32.9|31.8|31.8|500|31.8
1517841000|2018-02-05 14:30:00|31.7|34.2|29.2|29.2|1000|29.2
1517927400|2018-02-06 14:30:00|28.7|29.54|28.1|29.1|2300|29.1
1518013800|2018-02-07 14:30:00|29.8|31.9|28.2|30.1|6900|30.1
1518100200|2018-02-08 14:30:00|29.2|29.36|27.6|28.25|2000|28.25
1518186600|2018-02-09 14:30:00|28.68|28.7|26.5|27.2|2300|27.2
1518445800|2018-02-12 14:30:00|28|30.4|28|29|1400|29
1518532200|2018-02-13 14:30:00|28.5|30|27|29.3|5600|29.3
1518618600|2018-02-14 14:30:00|29.1|30.7|29|30.64|500|30.64
1518705000|2018-02-15 14:30:00|30.6|34.7|28.74|32.9|6100|32.9
1518791400|2018-02-16 14:30:00|19.9|23.5|19.6|23|135300|23
1519137000|2018-02-20 14:30:00|23.7|23.9|22.01|23.2|29100|23.2
1519223400|2018-02-21 14:30:00|22.8|22.8|21.6|22|18300|22
1519309800|2018-02-22 14:30:00|22.4|23.08|21.3|21.3|11800|21.3
1519396200|2018-02-23 14:30:00|21.5|22.1|21.4|22.1|6500|22.1
1519655400|2018-02-26 14:30:00|22.6|23|22.1|22.6|14700|22.6
1519741800|2018-02-27 14:30:00|22.6|23|21.6|22|6400|22
1519828200|2018-02-28 14:30:00|22.8|22.9|21.7|22|3500|22
1519914600|2018-03-01 14:30:00|22.8|22.8|21.8|21.8|3100|21.8
1520001000|2018-03-02 14:30:00|21.8|22.3|21.6|22.3|5200|22.3
1520260200|2018-03-05 14:30:00|22.3|23|21.4|22|7500|22
1520346600|2018-03-06 14:30:00|21.9|22.29|21.6|22|3300|22
1520433000|2018-03-07 14:30:00|22.1|22.5|21.7|22|3600|22
1520519400|2018-03-08 14:30:00|22|22.05|20.5|21.4|3300|21.4
1520605800|2018-03-09 14:30:00|21.5|21.55|21|21.55|1900|21.55
1520861400|2018-03-12 13:30:00|21.6|22|21.41|21.5|900|21.5
1520947800|2018-03-13 13:30:00|21.8|21.8|20.5|21.1|5500|21.1
1521034200|2018-03-14 13:30:00|22|22.5|21.5|22|18500|22
1521120600|2018-03-15 13:30:00|21|21.46|20.8|21|3500|21
1521207000|2018-03-16 13:30:00|21.4|21.5|20.5|20.67|2800|20.67
1521466200|2018-03-19 13:30:00|20.3|20.69|20|20.3|6800|20.3
1521552600|2018-03-20 13:30:00|20.6|21|20|20.23|3600|20.23
1521639000|2018-03-21 13:30:00|20.1|20.6|20|20.4|3200|20.4
1521725400|2018-03-22 13:30:00|20.4|20.5|19.8|19.9|2200|19.9
1521811800|2018-03-23 13:30:00|20.4|20.4|18.61|19.5|4400|19.5
1522071000|2018-03-26 13:30:00|19.5|19.9|18.56|19.2|6000|19.2
1522157400|2018-03-27 13:30:00|19|19.9|18.6|18.7|5800|18.7
1522243800|2018-03-28 13:30:00|18.6|19|18.2|18.3|1800|18.3
1522330200|2018-03-29 13:30:00|18.3|18.8|18|18.6|800|18.6
1522675800|2018-04-02 13:30:00|18.7|18.7|17.6|17.8|2700|17.8
1522762200|2018-04-03 13:30:00|18.1|19.6|16.7|18|4000|18
1522848600|2018-04-04 13:30:00|17.6|18|17|17.7|2600|17.7
1522935000|2018-04-05 13:30:00|18.1|18.3|17.4|17.4|1500|17.4
1523021400|2018-04-06 13:30:00|17.4|18.4|17.1|17.6|2400|17.6
1523280600|2018-04-09 13:30:00|18.1|18.7|17.6|18.6|2800|18.6
1523367000|2018-04-10 13:30:00|17.9|18.4|17.5|17.5|600|17.5
1523453400|2018-04-11 13:30:00|17.9|17.9|16.9|17.2|2800|17.2
1523539800|2018-04-12 13:30:00|17.3|17.9|16.9|17|2300|17
1523626200|2018-04-13 13:30:00|17.7|18|17.2|17.3|1300|17.3
1523885400|2018-04-16 13:30:00|17.3|17.4|16.3|17.2|4400|17.2
1523971800|2018-04-17 13:30:00|16.9|16.99|15.9|16.3|4000|16.3
1524058200|2018-04-18 13:30:00|16.5|16.7|15.21|15.8|5900|15.8
1524144600|2018-04-19 13:30:00|15.7|16.4|15.5|15.59|1000|15.59
1524231000|2018-04-20 13:30:00|16.05|16.05|15.6|15.9|500|15.9
1524490200|2018-04-23 13:30:00|15.9|15.9|14.6|14.6|5500|14.6
1524576600|2018-04-24 13:30:00|15.3|15.3|13.1|14.1|9800|14.1
1524663000|2018-04-25 13:30:00|14.3|14.5|13.7|13.7|1800|13.7
1524749400|2018-04-26 13:30:00|14.6|15.2|13.5|13.8|5200|13.8
1524835800|2018-04-27 13:30:00|13.9|14.1|13.2|13.7|9000|13.7
1525095000|2018-04-30 13:30:00|14.2|14.3|13.4|14.3|7500|14.3
1525181400|2018-05-01 13:30:00|14|14.06|13.6|13.7|2800|13.7
1525267800|2018-05-02 13:30:00|13.6|13.81|13|13.7|7900|13.7
1525354200|2018-05-03 13:30:00|13.6|13.6|12.1|12.94|11100|12.94
1525440600|2018-05-04 13:30:00|13|13.7|12.9|13.3|2000|13.3
1525699800|2018-05-07 13:30:00|13|13.5|12.4|12.4|5500|12.4
1525786200|2018-05-08 13:30:00|12.4|14.71|12.4|14.1|7700|14.1
1525872600|2018-05-09 13:30:00|14.2|14.23|12.8|13.4|4500|13.4
1525959000|2018-05-10 13:30:00|13.9|13.9|12.4|13.9|5000|13.9
1526045400|2018-05-11 13:30:00|13.6|13.77|12.81|13.1|2000|13.1
1526304600|2018-05-14 13:30:00|13.2|13.9|13.1|13.9|4200|13.9
1526391000|2018-05-15 13:30:00|13.8|14|13.2|13.2|2400|13.2
1526477400|2018-05-16 13:30:00|13.89|14|12.8|13.3|8100|13.3
1526563800|2018-05-17 13:30:00|13.7|13.7|12.4|12.87|4400|12.87
1526650200|2018-05-18 13:30:00|13.5|13.5|12.8|13.4|3200|13.4
1526909400|2018-05-21 13:30:00|14|16|13.1|13.95|10600|13.95
1526995800|2018-05-22 13:30:00|14.16|14.5|13.5|13.8|6700|13.8
1527082200|2018-05-23 13:30:00|14|14.69|13.5|14.4|7400|14.4
1527168600|2018-05-24 13:30:00|14|14.1|13.7|13.8|1400|13.8
1527255000|2018-05-25 13:30:00|13.8|14|13.7|13.95|1600|13.95
1527600600|2018-05-29 13:30:00|13.9|14|13.1|13.8|2300|13.8
1527687000|2018-05-30 13:30:00|13.8|14.1|13.1|13.1|3300|13.1
1527773400|2018-05-31 13:30:00|13.1|13.29|12.5|12.55|3200|12.55
1527859800|2018-06-01 13:30:00|13.5|13.5|12.61|13.4|2800|13.4
1528119000|2018-06-04 13:30:00|13.7|13.7|12.6|12.66|1500|12.66
1528205400|2018-06-05 13:30:00|13.1|13.4|12.5|12.79|3100|12.79
1528291800|2018-06-06 13:30:00|13|13|12.79|13|3300|13
1528378200|2018-06-07 13:30:00|13|17|12.81|13.9|22900|13.9
1528464600|2018-06-08 13:30:00|14|14|13.31|13.31|3300|13.31
1528723800|2018-06-11 13:30:00|24.2|33.5|24|26.8|4620400|26.8
1528810200|2018-06-12 13:30:00|26.5|28.2|22.5|24.6|556500|24.6
1528896600|2018-06-13 13:30:00|26|26.3|24|24|108100|24
1528983000|2018-06-14 13:30:00|23.9|24.68|20.4|21.4|147900|21.4
1529069400|2018-06-15 13:30:00|21.9|24.6|21.4|23.3|181100|23.3
1529328600|2018-06-18 13:30:00|24.4|28.5|24|28.4|318100|28.4
1529415000|2018-06-19 13:30:00|28|28.49|26|27.4|87200|27.4
1529501400|2018-06-20 13:30:00|27.4|27.8|26|26.5|40900|26.5
1529587800|2018-06-21 13:30:00|27.7|27.7|23.5|24.2|63700|24.2
1529674200|2018-06-22 13:30:00|24.2|24.6|23.5|24.2|28100|24.2
1529933400|2018-06-25 13:30:00|23.6|24.1|21.2|22.2|47600|22.2
1530019800|2018-06-26 13:30:00|22.2|24|22.2|23.1|15000|23.1
1530106200|2018-06-27 13:30:00|23|23|21.4|21.7|18700|21.7
1530192600|2018-06-28 13:30:00|22.1|22.1|20|20.6|22900|20.6
1530279000|2018-06-29 13:30:00|20.6|21.2|20.2|21|18500|21
1530538200|2018-07-02 13:30:00|20.5|21.2|18.7|19.5|36500|19.5
1530624600|2018-07-03 13:30:00|19.8|20|19.11|19.5|5700|19.5
1530797400|2018-07-05 13:30:00|19.5|19.7|18.3|19.2|18100|19.2
1530883800|2018-07-06 13:30:00|19.1|19.8|18.5|19.3|10300|19.3
1531143000|2018-07-09 13:30:00|23.8|25.9|21.7|23.3|300400|23.3
1531229400|2018-07-10 13:30:00|23.2|23.2|21.7|22.6|37700|22.6
1531315800|2018-07-11 13:30:00|22.2|22.2|21.35|21.7|14700|21.7
1531402200|2018-07-12 13:30:00|23|23|21.4|22.2|21200|22.2
1531488600|2018-07-13 13:30:00|22.3|22.9|21.7|22.2|15700|22.2
1531747800|2018-07-16 13:30:00|22.4|22.6|21|21.7|25000|21.7
1531834200|2018-07-17 13:30:00|22|22|21.11|21.4|10400|21.4
1531920600|2018-07-18 13:30:00|21.2|21.5|21.1|21.5|6000|21.5
1532007000|2018-07-19 13:30:00|21.3|21.5|20.1|21.2|23600|21.2
1532093400|2018-07-20 13:30:00|21.3|21.4|20.4|20.7|10800|20.7
1532352600|2018-07-23 13:30:00|20.5|21.3|20.1|20.8|12300|20.8
1532439000|2018-07-24 13:30:00|20.7|20.7|19.6|20.1|14600|20.1
1532525400|2018-07-25 13:30:00|20.1|20.1|19.6|20.1|5200|20.1
1532611800|2018-07-26 13:30:00|20.1|20.3|18.81|20.3|12600|20.3
1532698200|2018-07-27 13:30:00|20.6|20.6|19.1|19.4|6400|19.4
1532957400|2018-07-30 13:30:00|19.2|20.1|19.2|19.9|16200|19.9
1533043800|2018-07-31 13:30:00|20.5|20.5|19.36|20.3|2600|20.3
1533130200|2018-08-01 13:30:00|20.3|21.2|19.9|20.3|7700|20.3
1533216600|2018-08-02 13:30:00|19.7|20.7|19.7|20|7000|20
1533303000|2018-08-03 13:30:00|20.1|22|20|21.3|30600|21.3
1533562200|2018-08-06 13:30:00|23|23.1|21.73|22.7|40700|22.7
1533648600|2018-08-07 13:30:00|22.6|22.6|20.8|21.7|10100|21.7
1533735000|2018-08-08 13:30:00|21.6|21.65|20.7|21|10900|21
1533821400|2018-08-09 13:30:00|20.9|21|20.3|20.3|8200|20.3
1533907800|2018-08-10 13:30:00|20.5|21.3|19.9|20.5|7600|20.5
1534167000|2018-08-13 13:30:00|20.7|20.7|19|20|12800|20
1534253400|2018-08-14 13:30:00|19.8|19.8|18.6|19.2|7900|19.2
1534339800|2018-08-15 13:30:00|19.1|19.5|18.7|19|4400|19
1534426200|2018-08-16 13:30:00|18.9|19.8|18.5|18.8|7400|18.8
1534512600|2018-08-17 13:30:00|18.5|19.61|17.6|18.9|9200|18.9
1534771800|2018-08-20 13:30:00|19.4|19.9|18.9|19.8|9500|19.8
1534858200|2018-08-21 13:30:00|19.7|19.8|18.9|19.4|6000|19.4
1534944600|2018-08-22 13:30:00|19.3|19.5|19.2|19.31|2300|19.31
1535031000|2018-08-23 13:30:00|19.05|19.3|19.01|19.18|2500|19.18
1535117400|2018-08-24 13:30:00|19.4|19.4|18.91|19.1|4900|19.1
1535376600|2018-08-27 13:30:00|21.1|21.7|20|20.4|47700|20.4
1535463000|2018-08-28 13:30:00|20.7|21.5|20|21.1|17400|21.1
1535549400|2018-08-29 13:30:00|21.3|22.3|21.3|22.3|22400|22.3
1535635800|2018-08-30 13:30:00|22.6|24.2|22.5|23.1|51600|23.1
1535722200|2018-08-31 13:30:00|23.4|23.99|21.1|22.4|26500|22.4
1536067800|2018-09-04 13:30:00|23|23.5|22.4|23|22000|23
1536154200|2018-09-05 13:30:00|22|22.5|21.5|21.7|10400|21.7
1536240600|2018-09-06 13:30:00|22|22.2|20.8|21|11100|21
1536327000|2018-09-07 13:30:00|20.8|21.92|20.5|20.5|4600|20.5
1536586200|2018-09-10 13:30:00|20.6|20.89|20.53|20.8|5300|20.8
1536672600|2018-09-11 13:30:00|20.8|21|20.5|21|6200|21
1536759000|2018-09-12 13:30:00|21|21.5|20.5|20.7|7900|20.7
1536845400|2018-09-13 13:30:00|20.5|21.55|20.3|20.3|8300|20.3
1536931800|2018-09-14 13:30:00|20.3|21|20.1|20.1|4100|20.1
1537191000|2018-09-17 13:30:00|20.3|20.9|20.3|20.8|8300|20.8
1537277400|2018-09-18 13:30:00|20.8|20.8|20.1|20.2|6800|20.2
1537363800|2018-09-19 13:30:00|20.3|21.2|20.2|20.9|8800|20.9
1537450200|2018-09-20 13:30:00|21.2|21.9|20.4|21.3|10800|21.3
1537536600|2018-09-21 13:30:00|20.8|21.27|20.2|20.7|6800|20.7
1537795800|2018-09-24 13:30:00|20.5|21.3|20.5|20.9|7100|20.9
1537882200|2018-09-25 13:30:00|20.6|21.1|20.1|20.2|8700|20.2
1537968600|2018-09-26 13:30:00|20.6|20.8|20.2|20.4|5000|20.4
1538055000|2018-09-27 13:30:00|20.3|20.3|19.7|19.9|8000|19.9
1538141400|2018-09-28 13:30:00|19.8|20|19.2|19.7|7800|19.7
1538400600|2018-10-01 13:30:00|19.7|19.7|19.2|19.2|7400|19.2
1538487000|2018-10-02 13:30:00|21.2|21.4|19.5|20.4|30000|20.4
1538573400|2018-10-03 13:30:00|20.5|20.65|19.5|20.3|7900|20.3
1538659800|2018-10-04 13:30:00|20.1|20.4|19.2|19.2|5400|19.2
1538746200|2018-10-05 13:30:00|19.2|19.4|18.5|19.2|7200|19.2
1539005400|2018-10-08 13:30:00|18.9|19.5|18.5|18.6|8200|18.6
1539091800|2018-10-09 13:30:00|18.5|19|17.3|18.1|18300|18.1
1539178200|2018-10-10 13:30:00|18.3|18.7|17|17.9|12200|17.9
1539264600|2018-10-11 13:30:00|17.7|17.89|16.23|16.9|9400|16.9
1539351000|2018-10-12 13:30:00|17.3|17.92|16.6|17.61|10600|17.61
1539610200|2018-10-15 13:30:00|19.4|19.4|18.2|18.5|9300|18.5
1539696600|2018-10-16 13:30:00|19.4|19.45|18|19|6900|19
1539783000|2018-10-17 13:30:00|19|19.4|18.7|19.2|2400|19.2
1539869400|2018-10-18 13:30:00|19|19.4|17.4|18.4|4900|18.4
1539955800|2018-10-19 13:30:00|18.4|18.6|18.06|18.6|1900|18.6
1540215000|2018-10-22 13:30:00|19.1|19.5|18.2|19|6000|19
1540301400|2018-10-23 13:30:00|18.5|18.56|17.55|18|9900|18
1540387800|2018-10-24 13:30:00|18.1|18.7|17.2|17.7|4900|17.7
1540474200|2018-10-25 13:30:00|17.4|17.9|17.3|17.4|4600|17.4
1540560600|2018-10-26 13:30:00|17.4|17.7|17.08|17.6|1700|17.6
1540819800|2018-10-29 13:30:00|17.6|18.24|17.25|18|3700|18
1540906200|2018-10-30 13:30:00|17.8|18.4|17.5|18.4|3800|18.4
1540992600|2018-10-31 13:30:00|18.1|18.3|17|18|4600|18
1541079000|2018-11-01 13:30:00|18.1|18.39|17.6|18.2|4800|18.2
1541165400|2018-11-02 13:30:00|18.1|18.11|17.2|18|5900|18
1541428200|2018-11-05 14:30:00|17.8|18.2|17.38|17.5|12100|17.5
1541514600|2018-11-06 14:30:00|17.1|17.95|17.1|17.7|3300|17.7
1541601000|2018-11-07 14:30:00|20.1|20.6|19.7|20.27|44000|20.27
1541687400|2018-11-08 14:30:00|20.6|21.3|19.7|21.3|10400|21.3
1541773800|2018-11-09 14:30:00|21.5|21.52|20.5|21.3|6400|21.3
1542033000|2018-11-12 14:30:00|21.3|21.3|18.7|20.3|7400|20.3
1542119400|2018-11-13 14:30:00|21.2|21.2|20.3|20.5|4300|20.5
1542205800|2018-11-14 14:30:00|20.5|20.9|19.49|20.4|5000|20.4
1542292200|2018-11-15 14:30:00|19|20|18.4|18.9|9300|18.9
1542378600|2018-11-16 14:30:00|19.4|19.6|18.2|18.91|5200|18.91
1542637800|2018-11-19 14:30:00|19.2|19.3|17.8|19|5900|19
1542724200|2018-11-20 14:30:00|18.7|18.7|17.7|18.2|3700|18.2
1542810600|2018-11-21 14:30:00|18.1|18.9|18|18.9|2700|18.9
1542983400|2018-11-23 14:30:00|17|18.1|17|17.5|7700|17.5
1543242600|2018-11-26 14:30:00|17.7|17.7|16.49|16.5|12600|16.5
1543329000|2018-11-27 14:30:00|17|17|16|16.22|5700|16.22
1543415400|2018-11-28 14:30:00|15.8|17.02|15.4|16.4|5200|16.4
1543501800|2018-11-29 14:30:00|16.2|17.1|16|16.4|8400|16.4
1543588200|2018-11-30 14:30:00|17|17|16.28|16.6|1300|16.6
1543847400|2018-12-03 14:30:00|16.7|17|15.9|16.2|5600|16.2
1543933800|2018-12-04 14:30:00|16.3|16.3|14.5|15|13700|15
1544106600|2018-12-06 14:30:00|14.6|15.03|14|15.01|5400|15.01
1544193000|2018-12-07 14:30:00|15.2|15.2|14.1|14.3|7300|14.3
1544452200|2018-12-10 14:30:00|14.3|14.4|13|13.5|12600|13.5
1544538600|2018-12-11 14:30:00|13.7|13.95|12.7|13|8300|13
1544625000|2018-12-12 14:30:00|13|13.5|12.5|13|8800|13
1544711400|2018-12-13 14:30:00|13.4|13.4|12.4|13|7000|13
1544797800|2018-12-14 14:30:00|15.8|15.8|12.3|12.5|10600|12.5
1545057000|2018-12-17 14:30:00|12.6|13.4|11.19|11.65|18500|11.65
1545143400|2018-12-18 14:30:00|11.8|12.44|11.35|11.45|8000|11.45
1545229800|2018-12-19 14:30:00|11.8|12|11.2|11.5|8800|11.5
1545316200|2018-12-20 14:30:00|11.6|11.78|10.6|11.2|11100|11.2
1545402600|2018-12-21 14:30:00|10.8|11.06|9.9|10|13100|10
1545661800|2018-12-24 14:30:00|11.1|11.1|9.39|9.5|15900|9.5
1545834600|2018-12-26 14:30:00|10.2|10.4|9.5|10|11400|10
1545921000|2018-12-27 14:30:00|10.4|10.7|9.5|9.92|8200|9.92
1546007400|2018-12-28 14:30:00|9.6|10.5|9.6|10.2|9800|10.2
1546266600|2018-12-31 14:30:00|11.5|14.5|9.81|11.1|57400|11.1
1546439400|2019-01-02 14:30:00|11.2|12.4|10.8|12.3|14100|12.3
1546525800|2019-01-03 14:30:00|12.3|12.3|11.8|11.8|3200|11.8
1546612200|2019-01-04 14:30:00|11.8|12.92|11.8|12.6|4100|12.6
1546871400|2019-01-07 14:30:00|12.9|12.9|12|12.1|6400|12.1
1546957800|2019-01-08 14:30:00|12.1|12.4|12|12|4800|12
1547044200|2019-01-09 14:30:00|12.2|12.6|12|12.3|3000|12.3
1547130600|2019-01-10 14:30:00|12.5|12.7|11.86|12.7|2200|12.7
1547217000|2019-01-11 14:30:00|12.7|12.7|12.2|12.2|1600|12.2
1547476200|2019-01-14 14:30:00|13|13.3|12.2|12.5|9300|12.5
1547562600|2019-01-15 14:30:00|12.6|13|12.1|12.7|12600|12.7
1547649000|2019-01-16 14:30:00|12.9|13.1|12.4|12.8|3000|12.8
1547735400|2019-01-17 14:30:00|12.7|13|12.4|12.9|7400|12.9
1547821800|2019-01-18 14:30:00|12.99|13.8|12.5|13.4|3400|13.4
1548167400|2019-01-22 14:30:00|13.2|13.4|12.4|12.4|5600|12.4
1548253800|2019-01-23 14:30:00|12.4|12.9|12.4|12.77|3000|12.77
1548340200|2019-01-24 14:30:00|12.4|12.86|12.4|12.6|3300|12.6
1548426600|2019-01-25 14:30:00|12.4|13|12.4|12.5|4500|12.5
1548685800|2019-01-28 14:30:00|13|13.2|12.5|12.5|5100|12.5
1548772200|2019-01-29 14:30:00|12.3|12.4|11.1|11.45|20500|11.45
1548858600|2019-01-30 14:30:00|11|11.1|9.3|10.6|62000|10.6
1548945000|2019-01-31 14:30:00|10.2|10.3|9.48|9.67|42900|9.67
1549031400|2019-02-01 14:30:00|7.3|8.7|7.05|8.58|289100|8.58
1549290600|2019-02-04 14:30:00|9.03|9.2|8.8|9.1|118100|9.1
1549377000|2019-02-05 14:30:00|9.25|9.25|8.5|8.7|42400|8.7
1549463400|2019-02-06 14:30:00|8.6|8.6|7.79|8.15|45100|8.15
1549549800|2019-02-07 14:30:00|8.4|8.4|7.8|8|21800|8
1549636200|2019-02-08 14:30:00|8.3|8.3|7.8|8.06|13700|8.06
1549895400|2019-02-11 14:30:00|8.1|8.8|8.1|8.21|17800|8.21
1549981800|2019-02-12 14:30:00|8.2|8.6|8.1|8.21|29200|8.21
1550068200|2019-02-13 14:30:00|8.65|9.09|8.6|8.7|110800|8.7
1550154600|2019-02-14 14:30:00|8.31|8.7|8.3|8.38|39400|8.38
1550241000|2019-02-15 14:30:00|8.5|8.5|8.26|8.49|13700|8.49
1550586600|2019-02-19 14:30:00|8.5|8.8|8.26|8.45|16500|8.45
1550673000|2019-02-20 14:30:00|8.5|8.86|8.3|8.3|15400|8.3
1550759400|2019-02-21 14:30:00|8.69|8.69|8.2|8.25|14200|8.25
1550845800|2019-02-22 14:30:00|8.3|8.34|8.1|8.34|4100|8.34
1551105000|2019-02-25 14:30:00|9|9.09|8.45|8.79|54000|8.79
1551191400|2019-02-26 14:30:00|9|9|8.3|8.58|56200|8.58
1551277800|2019-02-27 14:30:00|8.6|8.6|8.32|8.42|17300|8.42
1551364200|2019-02-28 14:30:00|8.6|8.6|8.3|8.4|16100|8.4
1551450600|2019-03-01 14:30:00|8.5|8.5|8.25|8.4|14400|8.4
1551709800|2019-03-04 14:30:00|8.2|8.4|8.2|8.3|18900|8.3
1551796200|2019-03-05 14:30:00|8.3|8.4|8.2|8.35|8300|8.35
1551882600|2019-03-06 14:30:00|8.3|8.5|8.1|8.31|19100|8.31
1551969000|2019-03-07 14:30:00|8.35|8.45|8|8.2|40700|8.2
1552055400|2019-03-08 14:30:00|8.15|8.39|8|8.39|17600|8.39
1552311000|2019-03-11 13:30:00|8.3|8.5|8.1|8.26|118000|8.26
1552397400|2019-03-12 13:30:00|8.2|8.49|8.12|8.37|268000|8.37
1552483800|2019-03-13 13:30:00|8.5|8.6|8.35|8.51|238200|8.51
1552570200|2019-03-14 13:30:00|8.7|8.8|6.73|7.31|1131800|7.31
1552656600|2019-03-15 13:30:00|8.2|8.2|7.1|7.5|553500|7.5
1552915800|2019-03-18 13:30:00|7.65|7.7|7.3|7.5|212900|7.5
1553002200|2019-03-19 13:30:00|8|8|7.44|7.6|90600|7.6
1553088600|2019-03-20 13:30:00|7.51|7.6|7.5|7.6|70300|7.6
1553175000|2019-03-21 13:30:00|7.8|7.88|7.4|7.7|62100|7.7
1553261400|2019-03-22 13:30:00|7.54|7.74|7.4|7.46|36200|7.46
1553520600|2019-03-25 13:30:00|7.5|7.5|7.2|7.23|121600|7.23
1553607000|2019-03-26 13:30:00|7.4|7.4|7|7.01|229900|7.01
1553693400|2019-03-27 13:30:00|7.28|7.28|6.9|7.02|88400|7.02
1553779800|2019-03-28 13:30:00|7.4|7.4|6.7|6.79|136200|6.79
1553866200|2019-03-29 13:30:00|6.96|7.2|6.8|7.1|75700|7.1
1554125400|2019-04-01 13:30:00|7.4|7.4|7.06|7.16|137100|7.16
1554211800|2019-04-02 13:30:00|8|8.1|7.52|7.85|293300|7.85
1554298200|2019-04-03 13:30:00|7.5|7.9|7.5|7.9|128900|7.9
1554384600|2019-04-04 13:30:00|7.6|7.85|7.4|7.67|103500|7.67
1554471000|2019-04-05 13:30:00|7.8|7.85|7.5|7.68|50800|7.68
1554730200|2019-04-08 13:30:00|8|8|7.5|7.7|44500|7.7
1554816600|2019-04-09 13:30:00|7.51|7.86|7.05|7.86|47200|7.86
1554903000|2019-04-10 13:30:00|7.51|7.82|7.5|7.55|41700|7.55
1554989400|2019-04-11 13:30:00|7.7|7.7|7.11|7.21|62500|7.21
1555075800|2019-04-12 13:30:00|7.2|7.4|7.2|7.4|29800|7.4
1555335000|2019-04-15 13:30:00|7.6|7.6|7.3|7.42|25900|7.42
1555421400|2019-04-16 13:30:00|7.6|7.6|7.2|7.38|55300|7.38
1555507800|2019-04-17 13:30:00|7.6|7.6|7.12|7.3|62400|7.3
1555594200|2019-04-18 13:30:00|7.3|7.5|7|7|105400|7
1555939800|2019-04-22 13:30:00|7.4|7.5|7.25|7.32|55700|7.32
1556026200|2019-04-23 13:30:00|7.6|7.8|7.1|7.8|68300|7.8
1556112600|2019-04-24 13:30:00|7.8|7.8|7.4|7.6|42800|7.6
1556199000|2019-04-25 13:30:00|7.9|7.9|7.4|7.54|13800|7.54
1556285400|2019-04-26 13:30:00|7.5|7.7|7.5|7.5|25000|7.5
1556544600|2019-04-29 13:30:00|7.6|7.6|7.2|7.3|107300|7.3
1556631000|2019-04-30 13:30:00|7.5|7.6|7.3|7.3|356400|7.3
1556717400|2019-05-01 13:30:00|7.5|7.5|7.11|7.3|65500|7.3
1556803800|2019-05-02 13:30:00|7.5|7.5|7|7.19|95700|7.19
1556890200|2019-05-03 13:30:00|7.45|7.45|7.12|7.2|33000|7.2
1557149400|2019-05-06 13:30:00|7.5|7.5|7.1|7.35|90600|7.35
1557235800|2019-05-07 13:30:00|7.35|7.35|7.1|7.3|35700|7.3
1557322200|2019-05-08 13:30:00|7.4|7.4|7|7.22|63300|7.22
1557408600|2019-05-09 13:30:00|7.22|7.22|6.8|6.91|77700|6.91
1557495000|2019-05-10 13:30:00|7|7|6.8|6.83|68200|6.83
1557754200|2019-05-13 13:30:00|6.9|7.04|6.7|6.73|104100|6.73
1557840600|2019-05-14 13:30:00|6.83|7.04|6.72|6.78|37200|6.78
1557927000|2019-05-15 13:30:00|6.9|6.9|6.51|6.6|157900|6.6
1558013400|2019-05-16 13:30:00|6.6|6.8|6.5|6.59|191600|6.59
1558099800|2019-05-17 13:30:00|6.8|6.8|5.8|5.96|306300|5.96
1558359000|2019-05-20 13:30:00|6.2|6.27|5.7|5.75|49500|5.75
1558445400|2019-05-21 13:30:00|5.83|5.83|5.5|5.69|111100|5.69
1558531800|2019-05-22 13:30:00|5.8|5.8|5.3|5.5|88500|5.5
1558618200|2019-05-23 13:30:00|5.46|5.53|5.3|5.34|49100|5.34
1558704600|2019-05-24 13:30:00|5.5|5.5|5|5.2|107800|5.2
1559050200|2019-05-28 13:30:00|5.3|5.3|5.05|5.1|42200|5.1
1559136600|2019-05-29 13:30:00|5.5|5.53|4.9|4.97|70800|4.97
1559223000|2019-05-30 13:30:00|5.1|5.2|4.95|5|52200|5
1559309400|2019-05-31 13:30:00|4.87|5|4.7|4.8|31600|4.8
1559568600|2019-06-03 13:30:00|5|5.41|4.9|5.35|594100|5.35
1559655000|2019-06-04 13:30:00|5.02|5.2|4.9|4.98|302800|4.98
1559741400|2019-06-05 13:30:00|5|5|4.5|4.7|235200|4.7
1559827800|2019-06-06 13:30:00|4.75|4.9|4.5|4.64|130700|4.64
1559914200|2019-06-07 13:30:00|4.5|4.64|4.5|4.53|127800|4.53
1560173400|2019-06-10 13:30:00|4.8|4.8|4.25|4.33|241600|4.33
1560259800|2019-06-11 13:30:00|4.4|4.5|4.2|4.22|144000|4.22
1560346200|2019-06-12 13:30:00|5.02|5.29|4.5|4.7|1786500|4.7
1560432600|2019-06-13 13:30:00|4.9|5|4.4|5|271000|5
1560519000|2019-06-14 13:30:00|4.8|4.97|4.57|4.8|53700|4.8
1560778200|2019-06-17 13:30:00|4.62|5.1|4.62|4.99|53900|4.99
1560864600|2019-06-18 13:30:00|4.96|4.99|4.7|4.92|87500|4.92
1560951000|2019-06-19 13:30:00|4.76|5.1|4.6|4.98|78600|4.98
1561037400|2019-06-20 13:30:00|4.98|5|4.8|5|17500|5
1561123800|2019-06-21 13:30:00|5.2|5.2|4.5|4.96|62200|4.96
1561383000|2019-06-24 13:30:00|4.98|5.2|4.75|4.75|16900|4.75
1561469400|2019-06-25 13:30:00|4.76|4.8|4.56|4.65|26100|4.65
1561555800|2019-06-26 13:30:00|4.7|4.75|4.61|4.68|43300|4.68
1561642200|2019-06-27 13:30:00|4.67|4.9|4.5|4.75|52500|4.75
1561728600|2019-06-28 13:30:00|4.62|4.88|4.62|4.8|15700|4.8
1561987800|2019-07-01 13:30:00|5|5|4.53|4.83|19300|4.83
1562074200|2019-07-02 13:30:00|4.9|5.04|4.8|4.9|68100|4.9
1562160600|2019-07-03 13:30:00|4.9|5.35|4.9|5.25|212300|5.25
1562333400|2019-07-05 13:30:00|5.3|5.3|5|5.15|19900|5.15
1562592600|2019-07-08 13:30:00|4.3|4.4|3.9|4.1|438400|4.1
1562679000|2019-07-09 13:30:00|4.27|4.34|4|4.15|133100|4.15
1562765400|2019-07-10 13:30:00|4.4|4.4|4.2|4.29|76100|4.29
1562851800|2019-07-11 13:30:00|4.39|4.39|4|4.1|89400|4.1
1562938200|2019-07-12 13:30:00|4.1|4.36|4.1|4.21|90700|4.21
1563197400|2019-07-15 13:30:00|3.73|4.1|3.73|4.06|207800|4.06
1563283800|2019-07-16 13:30:00|4.03|4.3|3.9|3.93|65900|3.93
1563370200|2019-07-17 13:30:00|4|4|3.75|3.85|47600|3.85
1563456600|2019-07-18 13:30:00|3.95|3.95|3.8|3.8|66800|3.8
1563543000|2019-07-19 13:30:00|3.85|4|3.7|3.8|73600|3.8
1563802200|2019-07-22 13:30:00|3.82|3.9|3.7|3.7|43900|3.7
1563888600|2019-07-23 13:30:00|3.7|3.75|3.6|3.6|41900|3.6
1563975000|2019-07-24 13:30:00|3.92|4.5|3.69|4.37|937800|4.37
1564061400|2019-07-25 13:30:00|4.1|4.4|3.8|3.9|184200|3.9
1564147800|2019-07-26 13:30:00|4.02|4.02|3.95|4.02|36600|4.02
1564407000|2019-07-29 13:30:00|3.94|4.1|3.9|4.04|114200|4.04
1564493400|2019-07-30 13:30:00|4.5|4.5|4.02|4.07|109500|4.07
1564579800|2019-07-31 13:30:00|4.25|4.25|3.8|4.02|135300|4.02
1564666200|2019-08-01 13:30:00|3.89|4.2|3.89|4.03|113900|4.03
1564752600|2019-08-02 13:30:00|3.9|4.19|3.8|3.86|65600|3.86
1565011800|2019-08-05 13:30:00|3.9|3.9|3.3|3.48|133500|3.48
1565098200|2019-08-06 13:30:00|3.85|3.85|3.4|3.65|32700|3.65
1565184600|2019-08-07 13:30:00|3.65|3.7|3.54|3.64|80000|3.64
1565271000|2019-08-08 13:30:00|3.7|3.85|3.5|3.8|54200|3.8
1565357400|2019-08-09 13:30:00|3.8|3.8|3.4|3.67|7100|3.67
1565616600|2019-08-12 13:30:00|3.69|3.69|3.48|3.6|54100|3.6
1565703000|2019-08-13 13:30:00|3.8|3.8|3.42|3.5|128900|3.5
1565789400|2019-08-14 13:30:00|3.5|3.5|3.1|3.25|105300|3.25
1565875800|2019-08-15 13:30:00|3.1|3.1|3|3.05|82700|3.05
1565962200|2019-08-16 13:30:00|3.15|3.4|3.01|3.16|58100|3.16
1566221400|2019-08-19 13:30:00|3.29|3.29|3.2|3.24|41100|3.24
1566307800|2019-08-20 13:30:00|3.27|3.27|2.9|3.1|91200|3.1
1566394200|2019-08-21 13:30:00|3|3.15|2.9|3.15|47300|3.15
1566480600|2019-08-22 13:30:00|3.03|3.06|2.92|3|130400|3
1566567000|2019-08-23 13:30:00|3|3|2.92|2.99|50900|2.99
1566826200|2019-08-26 13:30:00|3.14|3.14|2.92|2.96|71700|2.96
1566912600|2019-08-27 13:30:00|2.92|3|2.75|2.92|87100|2.92
1566999000|2019-08-28 13:30:00|2.77|3.06|2.77|2.9|113000|2.9
1567085400|2019-08-29 13:30:00|2.94|3.05|2.9|2.9|34500|2.9
1567171800|2019-08-30 13:30:00|3|3.3|2.9|3|24800|3
1567517400|2019-09-03 13:30:00|3.22|3.3|3|3|122200|3
1567603800|2019-09-04 13:30:00|3.1|3.15|2.98|3|247100|3
1567690200|2019-09-05 13:30:00|3.5|3.8|3|3.02|3609500|3.02
1567776600|2019-09-06 13:30:00|3.1|3.12|2.86|2.9|510200|2.9
1568035800|2019-09-09 13:30:00|2.9|3|2.7|2.8|830100|2.8
1568122200|2019-09-10 13:30:00|2.85|3.05|2.8|2.95|323500|2.95
1568208600|2019-09-11 13:30:00|3.05|3.05|2.95|2.95|124300|2.95
1568295000|2019-09-12 13:30:00|3.3|3.3|3.12|3.24|307200|3.24
1568381400|2019-09-13 13:30:00|3.23|3.4|3.18|3.35|236000|3.35
1568640600|2019-09-16 13:30:00|3.33|3.39|3.12|3.24|163400|3.24
1568727000|2019-09-17 13:30:00|3.3|3.3|3.2|3.21|29900|3.21
1568813400|2019-09-18 13:30:00|3.2|3.36|3.1|3.11|51400|3.11
1568899800|2019-09-19 13:30:00|3.22|3.49|3.2|3.33|234200|3.33
1568986200|2019-09-20 13:30:00|3.4|3.4|3.2|3.3|105900|3.3
1569245400|2019-09-23 13:30:00|3.3|3.3|3.16|3.19|187800|3.19
1569331800|2019-09-24 13:30:00|3.2|4.5|2.8|3.49|2161200|3.49
1569418200|2019-09-25 13:30:00|3.7|3.75|3.5|3.7|1211400|3.7
1569504600|2019-09-26 13:30:00|4.1|4.3|3.78|4.1|1193500|4.1
1569591000|2019-09-27 13:30:00|4.1|4.16|3.93|3.93|276700|3.93
1569850200|2019-09-30 13:30:00|3.93|4.14|3.9|4.01|194700|4.01
1569936600|2019-10-01 13:30:00|4.1|4.69|4|4.45|657800|4.45
1570023000|2019-10-02 13:30:00|4.28|4.89|4.28|4.75|341900|4.75
1570109400|2019-10-03 13:30:00|4.9|4.9|4.12|4.6|185800|4.6
1570195800|2019-10-04 13:30:00|4.4|4.7|4.2|4.3|93900|4.3
1570455000|2019-10-07 13:30:00|4|4.18|3.8|3.92|332400|3.92
1570541400|2019-10-08 13:30:00|3.75|3.75|3.6|3.64|79500|3.64
1570627800|2019-10-09 13:30:00|3.7|4|3.7|3.77|149300|3.77
1570714200|2019-10-10 13:30:00|3.77|3.95|3.61|3.7|75100|3.7
1570800600|2019-10-11 13:30:00|3.8|3.9|3.65|3.8|145800|3.8
1571059800|2019-10-14 13:30:00|3.79|3.87|3.6|3.76|133500|3.76
1571146200|2019-10-15 13:30:00|3.76|3.76|3.6|3.6|35900|3.6
1571232600|2019-10-16 13:30:00|3.7|3.7|3.3|3.55|206300|3.55
1571319000|2019-10-17 13:30:00|3.56|3.59|3.45|3.49|77000|3.49
1571405400|2019-10-18 13:30:00|3.45|3.5|3.31|3.5|130000|3.5
1571664600|2019-10-21 13:30:00|3.32|3.67|3.32|3.53|61400|3.53
1571751000|2019-10-22 13:30:00|3.7|3.79|2.15|2.87|508500|2.87|split|0.1
1571837400|2019-10-23 13:30:00|4.5|4.86|2.8|3.24|11750800|3.24
1571923800|2019-10-24 13:30:00|3.46|3.47|3.02|3.34|1210900|3.34
1572010200|2019-10-25 13:30:00|3.29|3.36|3.07|3.12|209100|3.12
1572269400|2019-10-28 13:30:00|3.2|3.29|3.1|3.21|100400|3.21
1572355800|2019-10-29 13:30:00|3.16|3.8|3.11|3.45|566200|3.45
1572442200|2019-10-30 13:30:00|3.41|3.448|3.2|3.2|89900|3.2
1572528600|2019-10-31 13:30:00|3.327|3.33|3.13|3.19|35100|3.19
1572615000|2019-11-01 13:30:00|3.18|3.27|3.12|3.19|90200|3.19
1572877800|2019-11-04 14:30:00|3.19|3.3|3.15|3.17|51400|3.17
1572964200|2019-11-05 14:30:00|3.14|3.236|2.95|3|66100|3
1573050600|2019-11-06 14:30:00|3.11|3.16|2.95|2.95|62000|2.95
1573137000|2019-11-07 14:30:00|3.02|3.11|2.965|2.97|31900|2.97
1573223400|2019-11-08 14:30:00|2.97|3.09|2.97|3.09|21900|3.09
1573482600|2019-11-11 14:30:00|3.05|3.05|2.87|2.96|71000|2.96
1573569000|2019-11-12 14:30:00|3|3.059|2.819|2.93|86300|2.93
1573655400|2019-11-13 14:30:00|2.95|2.95|2.61|2.77|80100|2.77
1573741800|2019-11-14 14:30:00|2.71|2.776|2.56|2.61|68800|2.61
1573828200|2019-11-15 14:30:00|2.57|2.75|2.57|2.74|38700|2.74
1574087400|2019-11-18 14:30:00|2.7|2.78|2.62|2.76|27000|2.76
1574173800|2019-11-19 14:30:00|2.85|2.9|2.729|2.75|55000|2.75
1574260200|2019-11-20 14:30:00|2.7|2.86|2.62|2.69|29300|2.69
1574346600|2019-11-21 14:30:00|2.67|2.79|2.656|2.656|18800|2.656
1574433000|2019-11-22 14:30:00|2.69|2.75|2.67|2.68|24300|2.68
1574692200|2019-11-25 14:30:00|2.78|2.78|2.66|2.69|8600|2.69
1574778600|2019-11-26 14:30:00|2.74|2.8|2.55|2.635|25500|2.635
1574865000|2019-11-27 14:30:00|2.714|2.747|2.61|2.62|15500|2.62
1575037800|2019-11-29 14:30:00|2.66|2.673|2.56|2.6|30300|2.6
1575297000|2019-12-02 14:30:00|2.688|2.69|2.591|2.608|14400|2.608
1575383400|2019-12-03 14:30:00|2.73|2.73|2.61|2.65|11600|2.65
1575469800|2019-12-04 14:30:00|2.68|2.77|2.585|2.655|23300|2.655
1575556200|2019-12-05 14:30:00|2.8|2.88|2.7|2.73|29200|2.73
1575642600|2019-12-06 14:30:00|2.83|2.95|2.71|2.865|61000|2.865
1575901800|2019-12-09 14:30:00|2.86|2.95|2.81|2.9|18200|2.9
1575988200|2019-12-10 14:30:00|2.8|2.87|2.68|2.724|30300|2.724
1576074600|2019-12-11 14:30:00|2.7|2.729|2.63|2.675|12700|2.675
1576161000|2019-12-12 14:30:00|2.63|2.73|2.538|2.638|14700|2.638
1576247400|2019-12-13 14:30:00|2.64|2.64|2.551|2.63|16300|2.63
1576506600|2019-12-16 14:30:00|2.61|2.664|2.58|2.58|8200|2.58
1576593000|2019-12-17 14:30:00|2.55|2.615|2.55|2.57|5600|2.57
1576679400|2019-12-18 14:30:00|2.56|2.6|2.46|2.55|56800|2.55
1576765800|2019-12-19 14:30:00|2.51|2.563|2.45|2.46|11000|2.46
1576852200|2019-12-20 14:30:00|2.46|2.51|2.43|2.51|16300|2.51
1577111400|2019-12-23 14:30:00|2.51|2.59|2.51|2.553|12500|2.553
1577197800|2019-12-24 14:30:00|2.52|2.57|2.5|2.504|8200|2.504
1577370600|2019-12-26 14:30:00|2.47|2.55|2.405|2.405|31300|2.405
1577457000|2019-12-27 14:30:00|2.47|2.47|2.4|2.45|20200|2.45
1577716200|2019-12-30 14:30:00|2.4|2.5|2.36|2.389|31300|2.389
1577802600|2019-12-31 14:30:00|2.54|2.54|2.42|2.53|38400|2.53
1577975400|2020-01-02 14:30:00|2.63|2.63|2.53|2.55|18700|2.55
1578061800|2020-01-03 14:30:00|2.56|2.58|2.51|2.51|8900|2.51
1578321000|2020-01-06 14:30:00|2.47|2.58|2.45|2.5|20600|2.5
1578407400|2020-01-07 14:30:00|2.48|2.499|2.4|2.41|14100|2.41
1578493800|2020-01-08 14:30:00|2.51|2.51|2.429|2.45|17900|2.45
1578580200|2020-01-09 14:30:00|2.44|2.44|2.395|2.422|11200|2.422
1578666600|2020-01-10 14:30:00|2.432|2.47|2.4|2.412|11100|2.412
1578925800|2020-01-13 14:30:00|2.39|2.414|2.3|2.367|58300|2.367
1579012200|2020-01-14 14:30:00|2.33|2.37|2.32|2.362|10500|2.362
1579098600|2020-01-15 14:30:00|2.37|2.37|2.26|2.26|15100|2.26
1579185000|2020-01-16 14:30:00|2.28|2.34|2.28|2.29|13600|2.29
1579271400|2020-01-17 14:30:00|2.3|2.34|2.285|2.289|23200|2.289
1579617000|2020-01-21 14:30:00|2.35|2.72|2.35|2.566|92300|2.566
1579703400|2020-01-22 14:30:00|2.55|2.578|2.5|2.54|15100|2.54
1579789800|2020-01-23 14:30:00|2.6|2.7|2.516|2.7|65700|2.7
1579876200|2020-01-24 14:30:00|2.7|2.7|2.51|2.55|36400|2.55
1580135400|2020-01-27 14:30:00|2.62|2.62|2.29|2.34|30200|2.34
1580221800|2020-01-28 14:30:00|2.476|2.476|2.34|2.42|11200|2.42
1580308200|2020-01-29 14:30:00|2.42|2.472|2.3|2.31|16700|2.31
1580394600|2020-01-30 14:30:00|2.36|2.45|2.285|2.3|14600|2.3
1580481000|2020-01-31 14:30:00|2.3|2.4|2.24|2.24|24400|2.24
1580740200|2020-02-03 14:30:00|2.41|2.41|2.21|2.22|38500|2.22
1580826600|2020-02-04 14:30:00|2.24|2.24|1.83|1.91|100000|1.91
1580913000|2020-02-05 14:30:00|1.55|1.57|1.47|1.5|1188600|1.5
1580999400|2020-02-06 14:30:00|1.59|1.59|1.47|1.47|210900|1.47
1581085800|2020-02-07 14:30:00|1.47|1.5|1.4|1.4|75800|1.4
1581345000|2020-02-10 14:30:00|1.45|1.45|1.31|1.33|113000|1.33
1581431400|2020-02-11 14:30:00|1.36|1.38|1.23|1.26|225100|1.26
1581517800|2020-02-12 14:30:00|1.3|1.36|1.25|1.27|99200|1.27
1581604200|2020-02-13 14:30:00|1.32|1.32|1.24|1.298|36800|1.298
1581690600|2020-02-14 14:30:00|1.3|1.32|1.26|1.32|60200|1.32
1582036200|2020-02-18 14:30:00|1.4|1.42|1.33|1.36|44500|1.36
1582122600|2020-02-19 14:30:00|1.34|1.39|1.29|1.36|94300|1.36
1582209000|2020-02-20 14:30:00|1.28|1.41|1.26|1.41|92800|1.41
1582295400|2020-02-21 14:30:00|1.36|1.4|1.34|1.35|19900|1.35
1582554600|2020-02-24 14:30:00|1.29|1.31|1.26|1.28|98400|1.28
1582641000|2020-02-25 14:30:00|1.26|1.29|1.26|1.27|71800|1.27
1582727400|2020-02-26 14:30:00|1.28|1.336|1.27|1.275|43900|1.275
1582813800|2020-02-27 14:30:00|1.27|1.3|1.27|1.295|69100|1.295
1582900200|2020-02-28 14:30:00|1.3|1.38|1.15|1.33|80900|1.33
1583159400|2020-03-02 14:30:00|1.32|1.37|1.18|1.27|42500|1.27
1583245800|2020-03-03 14:30:00|1.32|1.32|1.25|1.27|17400|1.27
1583332200|2020-03-04 14:30:00|1.37|1.37|1.21|1.28|34800|1.28
1583418600|2020-03-05 14:30:00|1.29|1.372|1.25|1.28|58100|1.28
1583505000|2020-03-06 14:30:00|1.28|1.3|1.216|1.27|30700|1.27
1583760600|2020-03-09 13:30:00|1.13|1.15|1|1.08|96500|1.08
1583847000|2020-03-10 13:30:00|1.06|1.19|1.02|1.05|38600|1.05
1583933400|2020-03-11 13:30:00|1.03|1.08|1|1.06|26500|1.06
1584019800|2020-03-12 13:30:00|0.88|1|0.83|0.88|36900|0.88
1584106200|2020-03-13 13:30:00|0.88|0.985|0.88|0.98|16300|0.98
1584365400|2020-03-16 13:30:00|0.86|0.86|0.78|0.846|46100|0.846
1584451800|2020-03-17 13:30:00|0.79|0.82|0.75|0.8|36800|0.8
1584538200|2020-03-18 13:30:00|0.728|0.728|0.65|0.66|33400|0.66
1584624600|2020-03-19 13:30:00|0.68|0.8|0.625|0.7|106900|0.7
1584711000|2020-03-20 13:30:00|0.71|0.77|0.602|0.746|22100|0.746
1584970200|2020-03-23 13:30:00|0.712|0.712|0.65|0.707|29700|0.707
1585056600|2020-03-24 13:30:00|0.69|0.74|0.69|0.734|22800|0.734
1585143000|2020-03-25 13:30:00|0.74|0.74|0.69|0.74|34500|0.74
1585229400|2020-03-26 13:30:00|0.737|0.737|0.69|0.697|49400|0.697
1585315800|2020-03-27 13:30:00|0.715|0.895|0.7|0.85|249900|0.85
1585575000|2020-03-30 13:30:00|1.07|1.54|0.86|1.15|3008000|1.15
1585661400|2020-03-31 13:30:00|1.15|1.15|0.86|0.94|547500|0.94
1585747800|2020-04-01 13:30:00|0.9|0.9|0.7|0.75|247700|0.75
1585834200|2020-04-02 13:30:00|0.788|0.825|0.714|0.721|103900|0.721
1585920600|2020-04-03 13:30:00|0.7|0.716|0.51|0.649|155300|0.649
1586179800|2020-04-06 13:30:00|0.989|0.989|0.7|0.71|161200|0.71
1586266200|2020-04-07 13:30:00|0.82|0.868|0.747|0.825|203200|0.825
1586352600|2020-04-08 13:30:00|0.78|0.89|0.745|0.84|196100|0.84
1586439000|2020-04-09 13:30:00|0.89|1.37|0.84|1.08|1943000|1.08
1586784600|2020-04-13 13:30:00|1.03|1.05|0.88|0.946|1286300|0.946
1586871000|2020-04-14 13:30:00|0.99|1.22|0.989|1.14|695200|1.14
1586957400|2020-04-15 13:30:00|1.19|1.66|1.14|1.49|1946700|1.49
1587043800|2020-04-16 13:30:00|1.56|1.6|1.26|1.34|1007800|1.34
1587130200|2020-04-17 13:30:00|1.29|1.35|1.21|1.28|454800|1.28
1587389400|2020-04-20 13:30:00|1.3|1.32|1.18|1.24|723000|1.24
1587475800|2020-04-21 13:30:00|1.22|1.23|1.03|1.03|759300|1.03
1587562200|2020-04-22 13:30:00|0.8|0.88|0.65|0.7|5608500|0.7
1587648600|2020-04-23 13:30:00|0.76|0.77|0.736|0.757|1974500|0.757
1587735000|2020-04-24 13:30:00|0.77|0.77|0.711|0.74|1605300|0.74
1587994200|2020-04-27 13:30:00|0.77|0.78|0.741|0.774|1806700|0.774
1588080600|2020-04-28 13:30:00|0.785|0.785|0.743|0.754|889200|0.754
1588167000|2020-04-29 13:30:00|0.76|0.77|0.733|0.76|993200|0.76
1588253400|2020-04-30 13:30:00|0.753|0.99|0.734|0.813|10904500|0.813
1588339800|2020-05-01 13:30:00|0.88|0.88|0.725|0.768|2413100|0.768
1588599000|2020-05-04 13:30:00|0.79|0.82|0.74|0.76|996500|0.76
1588685400|2020-05-05 13:30:00|0.761|0.79|0.721|0.747|833400|0.747
1588771800|2020-05-06 13:30:00|0.74|0.74|0.705|0.73|578900|0.73
1588858200|2020-05-07 13:30:00|0.76|0.835|0.74|0.783|1853700|0.783
1588944600|2020-05-08 13:30:00|0.79|1.02|0.79|0.904|3992100|0.904
1589203800|2020-05-11 13:30:00|0.891|1.07|0.82|0.981|2353700|0.981
1589290200|2020-05-12 13:30:00|0.965|0.97|0.84|0.869|1258600|0.869
1589376600|2020-05-13 13:30:00|0.89|0.89|0.74|0.839|836600|0.839
1589463000|2020-05-14 13:30:00|0.765|0.78|0.705|0.78|949700|0.78
1589549400|2020-05-15 13:30:00|0.78|0.824|0.73|0.8|457600|0.8
1589808600|2020-05-18 13:30:00|0.79|0.79|0.757|0.77|660600|0.77
1589895000|2020-05-19 13:30:00|1.24|3.97|1.14|3.4|331855200|3.4
1589981400|2020-05-20 13:30:00|3.21|4.889|2.81|2.96|147139200|2.96
1590067800|2020-05-21 13:30:00|2.75|3.46|2.34|3.09|64271200|3.09
1590154200|2020-05-22 13:30:00|2.99|3.35|2.81|3.03|16739400|3.03
1590499800|2020-05-26 13:30:00|3.05|3.11|2.71|2.85|12737400|2.85
1590586200|2020-05-27 13:30:00|2.76|2.8|2.51|2.59|8773400|2.59
1590672600|2020-05-28 13:30:00|2.62|2.87|2.51|2.67|7313000|2.67
1590759000|2020-05-29 13:30:00|2.65|2.7|2.51|2.59|5106100|2.59
1591018200|2020-06-01 13:30:00|2.54|2.61|2.4|2.48|5259700|2.48
1591104600|2020-06-02 13:30:00|2.39|3.31|2.3|3.08|31082500|3.08
1591191000|2020-06-03 13:30:00|2.9|2.99|2.65|2.75|9837900|2.75
1591277400|2020-06-04 13:30:00|2.6|2.89|2.48|2.63|7699900|2.63
1591363800|2020-06-05 13:30:00|2.56|2.75|2.53|2.61|4220800|2.61
1591623000|2020-06-08 13:30:00|2.72|2.84|2.6|2.62|5932900|2.62
1591709400|2020-06-09 13:30:00|2.62|2.7|2.52|2.6|3413000|2.6
1591795800|2020-06-10 13:30:00|2.64|2.64|2.51|2.53|4550300|2.53
1591882200|2020-06-11 13:30:00|2.4|2.5|2.28|2.36|3767200|2.36
1591968600|2020-06-12 13:30:00|2.42|2.45|2.27|2.31|2522900|2.31
1592227800|2020-06-15 13:30:00|2.25|2.46|2.16|2.36|3294400|2.36
1592314200|2020-06-16 13:30:00|2.44|2.45|2.28|2.42|2981800|2.42
1592400600|2020-06-17 13:30:00|2.28|2.305|2.21|2.25|3523200|2.25
1592487000|2020-06-18 13:30:00|2.19|2.29|2.1|2.19|2677500|2.19
1592573400|2020-06-19 13:30:00|2.23|2.43|2.16|2.31|4345300|2.31
1592832600|2020-06-22 13:30:00|2.27|2.33|2.21|2.24|2049400|2.24
1592919000|2020-06-23 13:30:00|2.51|2.57|2.26|2.31|6483000|2.31
1593005400|2020-06-24 13:30:00|2.29|2.31|2.11|2.25|3114600|2.25
1593091800|2020-06-25 13:30:00|2.21|2.29|2.16|2.2|1934200|2.2
1593178200|2020-06-26 13:30:00|2.19|2.19|2.08|2.1|2421100|2.1
1593437400|2020-06-29 13:30:00|2.11|2.2|2.05|2.12|1501100|2.12
1593523800|2020-06-30 13:30:00|2.13|2.23|2.07|2.2|1420500|2.2
1593610200|2020-07-01 13:30:00|2.25|2.25|2.09|2.12|1543800|2.12
1593696600|2020-07-02 13:30:00|2.13|2.17|2.09|2.12|1116900|2.12
1594042200|2020-07-06 13:30:00|2.15|2.18|2.08|2.15|1881000|2.15
1594128600|2020-07-07 13:30:00|2.1|2.14|2.01|2.03|2212700|2.03
1594215000|2020-07-08 13:30:00|2.05|2.05|1.9|1.94|2627700|1.94
1594301400|2020-07-09 13:30:00|1.95|1.96|1.75|1.88|3034000|1.88
1594387800|2020-07-10 13:30:00|1.96|2.05|1.89|1.93|1757400|1.93
1594647000|2020-07-13 13:30:00|1.92|1.92|1.827|1.83|1715700|1.83
1594733400|2020-07-14 13:30:00|1.8|1.825|1.63|1.71|2081800|1.71
1594819800|2020-07-15 13:30:00|1.75|1.87|1.71|1.82|1466300|1.82
1594906200|2020-07-16 13:30:00|1.82|1.99|1.735|1.99|1378700|1.99
1594992600|2020-07-17 13:30:00|2.04|2.43|2.03|2.15|7658500|2.15