1510237800|2017-11-09 14:30:00|13|14.7|13|13.5|42527100|13.5
1510324200|2017-11-10 14:30:00|14.04|14.69|13.68|13.85|12580400|13.85
1510583400|2017-11-13 14:30:00|14|14.07|13.66|13.82|4344900|13.82
1510669800|2017-11-14 14:30:00|13.7|13.84|13|13|8635100|13
1510756200|2017-11-15 14:30:00|12.88|13|12.5|12.69|6820800|12.69
1510842600|2017-11-16 14:30:00|12.89|13.35|12.85|13.27|2799800|13.27
1510929000|2017-11-17 14:30:00|13.3|13.6|13.19|13.19|3289000|13.19
1511188200|2017-11-20 14:30:00|13.43|13.589|13.27|13.55|1716500|13.55
1511274600|2017-11-21 14:30:00|13.65|13.77|13.56|13.7|2305800|13.7
1511361000|2017-11-22 14:30:00|13.75|13.82|13.51|13.55|2094200|13.55
1511533800|2017-11-24 14:30:00|13.67|13.67|12.82|13.05|2386000|13.05
1511793000|2017-11-27 14:30:00|13.01|13.38|12.95|13.05|1575300|13.05
1511879400|2017-11-28 14:30:00|13.05|13.23|12.86|12.92|1722000|12.92
1511965800|2017-11-29 14:30:00|13|13.05|12.1|13.05|3824000|13.05
1512052200|2017-11-30 14:30:00|12.69|12.79|12.22|12.3|3321200|12.3
1512138600|2017-12-01 14:30:00|12.35|12.41|11|11.16|3688700|11.16
1512397800|2017-12-04 14:30:00|11.67|11.68|10.85|11|3490500|11
1512484200|2017-12-05 14:30:00|11|11.93|11|11.7|2113500|11.7
1512570600|2017-12-06 14:30:00|11.53|11.56|11.3|11.43|1549600|11.43
1512657000|2017-12-07 14:30:00|11.68|11.96|11.53|11.63|1377000|11.63
1512743400|2017-12-08 14:30:00|11.7|11.88|11.57|11.65|644800|11.65
1513002600|2017-12-11 14:30:00|11.99|12.097|11.72|11.94|1117700|11.94
1513089000|2017-12-12 14:30:00|12|12.05|11.58|11.67|714100|11.67
1513175400|2017-12-13 14:30:00|11.61|11.76|11.38|11.4|900900|11.4
1513261800|2017-12-14 14:30:00|11.46|11.47|11.025|11.1|896700|11.1
1513348200|2017-12-15 14:30:00|11.15|11.32|11.05|11.19|532800|11.19
1513607400|2017-12-18 14:30:00|11.22|11.58|11.22|11.37|1026700|11.37
1513693800|2017-12-19 14:30:00|11.68|11.87|11.5|11.72|1259800|11.72
1513780200|2017-12-20 14:30:00|11.85|11.88|11.42|11.61|1102100|11.61
1513866600|2017-12-21 14:30:00|11.7|11.8|11.45|11.6|866600|11.6
1513953000|2017-12-22 14:30:00|11.64|11.79|11.46|11.66|619200|11.66
1514298600|2017-12-26 14:30:00|11.7|11.88|11.66|11.72|464200|11.72
1514385000|2017-12-27 14:30:00|11.72|12|11.71|11.81|659000|11.81
1514471400|2017-12-28 14:30:00|11.8|11.84|11.61|11.74|379200|11.74
1514557800|2017-12-29 14:30:00|11.7|11.72|11.486|11.57|1162200|11.57
1514903400|2018-01-02 14:30:00|11.55|11.92|11.55|11.9|915600|11.9
1514989800|2018-01-03 14:30:00|12|12.01|11.7|11.9|1221000|11.9
1515076200|2018-01-04 14:30:00|12|12.28|11.98|12.17|2175400|12.17
1515162600|2018-01-05 14:30:00|12.23|12.75|12.23|12.53|1946500|12.53
1515421800|2018-01-08 14:30:00|12.67|13|12.665|12.82|2522200|12.82
1515508200|2018-01-09 14:30:00|12.98|13|12.6|12.62|1786800|12.62
1515594600|2018-01-10 14:30:00|12.55|12.73|12.26|12.61|1240400|12.61
1515681000|2018-01-11 14:30:00|12.58|12.8|12.413|12.46|865300|12.46
1515767400|2018-01-12 14:30:00|12.59|12.63|12.2|12.33|1041600|12.33
1516113000|2018-01-16 14:30:00|12.4|12.53|12.04|12.16|1423000|12.16
1516199400|2018-01-17 14:30:00|12.13|12.19|11.64|11.75|1918600|11.75
1516285800|2018-01-18 14:30:00|11.74|11.78|11.45|11.47|1761600|11.47
1516372200|2018-01-19 14:30:00|11.58|11.99|11.42|11.44|1500500|11.44
1516631400|2018-01-22 14:30:00|11.48|11.506|11.1|11.18|2086200|11.18
1516717800|2018-01-23 14:30:00|11.84|11.84|11.25|11.29|2114000|11.29
1516804200|2018-01-24 14:30:00|11.43|11.85|11.42|11.62|1975900|11.62
1516890600|2018-01-25 14:30:00|12.16|12.16|11.45|11.53|2119800|11.53
1516977000|2018-01-26 14:30:00|11.62|12.4|11.61|12.32|2915100|12.32
1517236200|2018-01-29 14:30:00|11.75|11.75|11|11.17|11371400|11.17
1517322600|2018-01-30 14:30:00|11.15|11.3|10.64|10.65|5929500|10.65
1517409000|2018-01-31 14:30:00|10.78|10.88|10.155|10.28|5394900|10.28
1517495400|2018-02-01 14:30:00|10.16|10.4|10.02|10.28|2048800|10.28
1517581800|2018-02-02 14:30:00|10.22|10.29|10.01|10.2|2003700|10.2
1517841000|2018-02-05 14:30:00|9.93|9.99|9.5|9.53|3091800|9.53
1517927400|2018-02-06 14:30:00|9.2|10.44|9.03|10.29|4061200|10.29
1518013800|2018-02-07 14:30:00|10.47|10.47|9.38|9.47|5133500|9.47
1518100200|2018-02-08 14:30:00|9.56|9.75|8.926|9.03|3426800|9.03
1518186600|2018-02-09 14:30:00|9.09|9.24|8.08|8.74|4435100|8.74
1518445800|2018-02-12 14:30:00|8.9|9.22|8.735|9.11|1798700|9.11
1518532200|2018-02-13 14:30:00|9.19|9.88|9.16|9.78|3225400|9.78
1518618600|2018-02-14 14:30:00|9.65|9.745|9.32|9.45|2362800|9.45
1518705000|2018-02-15 14:30:00|9.5|9.68|9.31|9.48|1367500|9.48
1518791400|2018-02-16 14:30:00|9.4|9.59|9.4|9.42|961100|9.42
1519137000|2018-02-20 14:30:00|9.41|9.48|9.22|9.28|768200|9.28
1519223400|2018-02-21 14:30:00|9.36|9.51|9.25|9.34|960200|9.34
1519309800|2018-02-22 14:30:00|9.31|9.41|9.2|9.26|612200|9.26
1519396200|2018-02-23 14:30:00|9.32|9.349|9.05|9.08|1143100|9.08
1519655400|2018-02-26 14:30:00|9.1|9.2|9.1|9.14|720900|9.14
1519741800|2018-02-27 14:30:00|9.1|9.15|8.92|8.95|979200|8.95
1519828200|2018-02-28 14:30:00|8.92|8.985|8.8|8.8|872100|8.8
1519914600|2018-03-01 14:30:00|8.82|9.16|8.8|8.97|1099100|8.97
1520001000|2018-03-02 14:30:00|9.18|9.4|9.01|9.33|1555300|9.33
1520260200|2018-03-05 14:30:00|9.21|9.49|9.12|9.34|1186400|9.34
1520346600|2018-03-06 14:30:00|9.37|9.76|9.34|9.63|1174800|9.63
1520433000|2018-03-07 14:30:00|9.52|9.76|9.51|9.68|812000|9.68
1520519400|2018-03-08 14:30:00|9.72|9.99|9.61|9.9|1508600|9.9
1520605800|2018-03-09 14:30:00|9.97|9.99|9.62|9.68|1161000|9.68
1520861400|2018-03-12 13:30:00|9.63|9.69|9.345|9.48|1324700|9.48
1520947800|2018-03-13 13:30:00|9.73|9.84|9.48|9.52|969600|9.52
1521034200|2018-03-14 13:30:00|9.56|9.7|9.445|9.53|735200|9.53
1521120600|2018-03-15 13:30:00|9.5|9.77|9.4|9.49|1365800|9.49
1521207000|2018-03-16 13:30:00|9.55|9.85|9.55|9.8|1582600|9.8
1521466200|2018-03-19 13:30:00|9.84|9.84|9.52|9.59|2437100|9.59
1521552600|2018-03-20 13:30:00|9.67|9.74|9.42|9.44|1347200|9.44
1521639000|2018-03-21 13:30:00|9.42|9.445|9.23|9.28|934100|9.28
1521725400|2018-03-22 13:30:00|9.13|9.13|8.875|8.96|2182000|8.96
1521811800|2018-03-23 13:30:00|8.9|8.96|8.3|8.41|2745700|8.41
1522071000|2018-03-26 13:30:00|8.69|8.72|8.105|8.32|2127500|8.32
1522157400|2018-03-27 13:30:00|8.41|8.59|8.22|8.27|2282300|8.27
1522243800|2018-03-28 13:30:00|8.3|8.4|8.13|8.2|1559300|8.2
1522330200|2018-03-29 13:30:00|8.28|8.31|8.12|8.25|763100|8.25
1522675800|2018-04-02 13:30:00|8.18|8.36|8.02|8.11|1214500|8.11
1522762200|2018-04-03 13:30:00|8.12|8.29|8.11|8.13|754400|8.13
1522848600|2018-04-04 13:30:00|7.94|8.69|7.91|8.59|3070600|8.59
1522935000|2018-04-05 13:30:00|8.7|8.76|8.18|8.24|1444300|8.24
1523021400|2018-04-06 13:30:00|8.24|8.29|8.04|8.12|1032600|8.12
1523280600|2018-04-09 13:30:00|8.16|8.41|8.16|8.32|848600|8.32
1523367000|2018-04-10 13:30:00|8.42|8.73|8.39|8.7|1648600|8.7
1523453400|2018-04-11 13:30:00|8.61|8.8|8.41|8.52|1270600|8.52
1523539800|2018-04-12 13:30:00|8.53|8.8|8.53|8.65|744600|8.65
1523626200|2018-04-13 13:30:00|8.65|8.86|8.645|8.77|938600|8.77
1523885400|2018-04-16 13:30:00|8.8|8.825|8.51|8.57|864300|8.57
1523971800|2018-04-17 13:30:00|8.58|8.68|8.52|8.56|539500|8.56
1524058200|2018-04-18 13:30:00|8.55|8.715|8.52|8.52|441700|8.52
1524144600|2018-04-19 13:30:00|8.52|8.6|8.39|8.47|665100|8.47
1524231000|2018-04-20 13:30:00|8.42|8.47|8.21|8.47|796000|8.47
1524490200|2018-04-23 13:30:00|8.51|8.51|8.28|8.37|837800|8.37
1524576600|2018-04-24 13:30:00|8.5|8.56|8.25|8.56|1430100|8.56
1524663000|2018-04-25 13:30:00|8.56|8.56|8.16|8.25|1519200|8.25
1524749400|2018-04-26 13:30:00|8.33|8.59|8.33|8.5|1596100|8.5
1524835800|2018-04-27 13:30:00|8.5|8.88|8.48|8.81|972200|8.81
1525095000|2018-04-30 13:30:00|8.84|8.891|8.48|8.6|785900|8.6
1525181400|2018-05-01 13:30:00|8.52|8.69|8.44|8.49|798000|8.49
1525267800|2018-05-02 13:30:00|8.5|8.61|8.45|8.5|1061100|8.5
1525354200|2018-05-03 13:30:00|8.49|8.66|8.48|8.61|900800|8.61
1525440600|2018-05-04 13:30:00|8.5|8.54|8.37|8.5|708600|8.5
1525699800|2018-05-07 13:30:00|8.5|8.78|8.5|8.67|1137900|8.67
1525786200|2018-05-08 13:30:00|8.61|8.8|8.61|8.77|875000|8.77
1525872600|2018-05-09 13:30:00|8.74|9.345|8.74|9.26|2386100|9.26
1525959000|2018-05-10 13:30:00|9.27|9.5|9.24|9.47|1356000|9.47
1526045400|2018-05-11 13:30:00|9.62|9.65|9.37|9.49|1139400|9.49
1526304600|2018-05-14 13:30:00|9.46|9.74|9.42|9.65|1862600|9.65
1526391000|2018-05-15 13:30:00|9.5|9.57|9.34|9.5|938300|9.5
1526477400|2018-05-16 13:30:00|9.47|9.5|9.31|9.4|1071000|9.4
1526563800|2018-05-17 13:30:00|9.49|9.74|9.46|9.48|1081200|9.48
1526650200|2018-05-18 13:30:00|9.48|9.69|9.44|9.63|682800|9.63
1526909400|2018-05-21 13:30:00|9.75|9.94|9.63|9.85|1683200|9.85
1526995800|2018-05-22 13:30:00|9.9|9.9|9.45|9.68|1218400|9.68
1527082200|2018-05-23 13:30:00|9.54|9.74|9.5|9.66|560500|9.66
1527168600|2018-05-24 13:30:00|9.68|9.83|9.618|9.71|757900|9.71
1527255000|2018-05-25 13:30:00|9.7|9.785|9.63|9.78|324400|9.78
1527600600|2018-05-29 13:30:00|9.61|9.76|9.505|9.6|1319800|9.6
1527687000|2018-05-30 13:30:00|9.58|9.6|9.47|9.5|998300|9.5
1527773400|2018-05-31 13:30:00|9.48|9.56|9.42|9.53|1616300|9.53
1527859800|2018-06-01 13:30:00|9.61|9.71|9.45|9.61|2883500|9.61
1528119000|2018-06-04 13:30:00|9.76|11.073|9.72|10.88|7991200|10.88
1528205400|2018-06-05 13:30:00|11.53|11.79|11.01|11.19|7237300|11.19
1528291800|2018-06-06 13:30:00|11.34|11.61|11.13|11.33|4260600|11.33
1528378200|2018-06-07 13:30:00|11.36|11.4|10.83|10.97|3134600|10.97
1528464600|2018-06-08 13:30:00|11.08|11.4|10.45|11.33|4558200|11.33
1528723800|2018-06-11 13:30:00|11.5|12.5|11.348|12.25|7819900|12.25
1528810200|2018-06-12 13:30:00|12.86|13.25|12.375|12.75|7453600|12.75
1528896600|2018-06-13 13:30:00|13.02|13.205|12.25|12.47|5833500|12.47
1528983000|2018-06-14 13:30:00|12.98|13.43|12.755|13.38|9929000|13.38
1529069400|2018-06-15 13:30:00|13.96|15.3|13.58|13.85|22071900|13.85
1529328600|2018-06-18 13:30:00|14.13|15.5|14.01|15.43|17441000|15.43
1529415000|2018-06-19 13:30:00|15.22|15.25|13.73|13.93|16561900|13.93
1529501400|2018-06-20 13:30:00|14.967|14.967|13.62|14.02|10464000|14.02
1529587800|2018-06-21 13:30:00|13.68|13.68|12.25|12.53|9434800|12.53
1529674200|2018-06-22 13:30:00|12.64|12.67|11.64|11.73|8072200|11.73
1529933400|2018-06-25 13:30:00|10.93|11.88|10.75|11.58|8860600|11.58
1530019800|2018-06-26 13:30:00|11.89|12.17|11.432|11.72|5377800|11.72
1530106200|2018-06-27 13:30:00|11.9|12.26|11.15|11.28|4516500|11.28
1530192600|2018-06-28 13:30:00|10.82|11.42|10.59|11.36|2936400|11.36
1530279000|2018-06-29 13:30:00|11.55|11.73|11.36|11.43|1471400|11.43
1530538200|2018-07-02 13:30:00|10.88|11.22|10.75|10.99|3029600|10.99
1530624600|2018-07-03 13:30:00|11.09|11.13|10.64|10.85|2838400|10.85
1530797400|2018-07-05 13:30:00|10.8|10.9|10.21|10.44|3341700|10.44
1530883800|2018-07-06 13:30:00|10.26|10.84|10.1|10.76|2182200|10.76
1531143000|2018-07-09 13:30:00|10.97|11.36|10.88|11.06|4219900|11.06
1531229400|2018-07-10 13:30:00|11.06|11.08|10.5|10.61|3626800|10.61
1531315800|2018-07-11 13:30:00|10.04|10.523|10|10.41|3190900|10.41
1531402200|2018-07-12 13:30:00|10.62|11.29|10.52|11.07|4197600|11.07
1531488600|2018-07-13 13:30:00|11|11.19|10.63|10.78|2490200|10.78
1531747800|2018-07-16 13:30:00|10.77|11.188|10.69|11.13|2193400|11.13
1531834200|2018-07-17 13:30:00|10.92|12.2|10.9|12.02|7650600|12.02
1531920600|2018-07-18 13:30:00|11.85|12.38|11.64|11.73|3692000|11.73
1532007000|2018-07-19 13:30:00|11.59|11.812|11.15|11.29|2835200|11.29
1532093400|2018-07-20 13:30:00|11.35|11.66|11.33|11.38|1855700|11.38
1532352600|2018-07-23 13:30:00|11.39|11.49|11.11|11.23|1432600|11.23
1532439000|2018-07-24 13:30:00|11.46|11.46|10.45|10.61|4408200|10.61
1532525400|2018-07-25 13:30:00|10.64|11.03|10.61|10.94|1815300|10.94
1532611800|2018-07-26 13:30:00|10.63|10.92|10.52|10.77|1781100|10.77
1532698200|2018-07-27 13:30:00|10.86|11.02|10.25|10.33|4141700|10.33
1532957400|2018-07-30 13:30:00|9.2|9.72|8.88|9.55|9985800|9.55
1533043800|2018-07-31 13:30:00|9.28|9.68|9.09|9.21|4601300|9.21
1533130200|2018-08-01 13:30:00|8.94|9.5|8.931|9.45|4622700|9.45
1533216600|2018-08-02 13:30:00|9.24|9.31|8.98|9.09|4062300|9.09
1533303000|2018-08-03 13:30:00|9.11|9.39|9.08|9.37|2079600|9.37
1533562200|2018-08-06 13:30:00|9.3|9.49|9.16|9.24|1971900|9.24
1533648600|2018-08-07 13:30:00|9.24|9.4|9.12|9.3|1440900|9.3
1533735000|2018-08-08 13:30:00|9.28|9.31|8.98|9|2515100|9
1533821400|2018-08-09 13:30:00|9.07|9.17|9.01|9.02|1279500|9.02
1533907800|2018-08-10 13:30:00|9.05|9.12|8.95|8.96|1806900|8.96
1534167000|2018-08-13 13:30:00|8.93|9.08|8.65|8.8|2663100|8.8
1534253400|2018-08-14 13:30:00|8.79|8.79|8.39|8.56|2993700|8.56
1534339800|2018-08-15 13:30:00|8.15|8.455|8.14|8.36|3388400|8.36
1534426200|2018-08-16 13:30:00|8.5|9.06|8.5|9.02|3151100|9.02
1534512600|2018-08-17 13:30:00|8.9|9.11|8.72|9.09|1974600|9.09
1534771800|2018-08-20 13:30:00|9.1|9.12|8.65|8.68|2469600|8.68
1534858200|2018-08-21 13:30:00|8.8|9.08|8.69|8.9|2307700|8.9
1534944600|2018-08-22 13:30:00|8.88|8.92|8.66|8.83|1566400|8.83
1535031000|2018-08-23 13:30:00|8.9|9.005|8.48|8.5|2027300|8.5
1535117400|2018-08-24 13:30:00|8.5|8.78|8.47|8.59|2037100|8.59
1535376600|2018-08-27 13:30:00|8.68|9.135|8.67|8.95|2399200|8.95
1535463000|2018-08-28 13:30:00|9.07|9.29|8.68|8.75|2431300|8.75
1535549400|2018-08-29 13:30:00|8.68|8.94|8.6|8.7|1573400|8.7
1535635800|2018-08-30 13:30:00|8.6|8.7|8.31|8.34|1774000|8.34
1535722200|2018-08-31 13:30:00|8.28|8.43|8.2|8.23|1493200|8.23
1536067800|2018-09-04 13:30:00|8.19|8.215|7.935|7.97|1979400|7.97
1536154200|2018-09-05 13:30:00|7.88|7.88|7.51|7.72|2230800|7.72
1536240600|2018-09-06 13:30:00|7.68|7.94|7.65|7.86|2074900|7.86
1536327000|2018-09-07 13:30:00|7.77|8.24|7.7|7.76|1659900|7.76
1536586200|2018-09-10 13:30:00|7.87|8.03|7.535|7.57|1858400|7.57
1536672600|2018-09-11 13:30:00|7.51|7.57|7.21|7.47|2187100|7.47
1536759000|2018-09-12 13:30:00|7.55|7.65|7.26|7.53|1817000|7.53
1536845400|2018-09-13 13:30:00|7.8|8.1|7.71|7.72|2435300|7.72
1536931800|2018-09-14 13:30:00|7.75|7.97|7.45|7.55|1956300|7.55
1537191000|2018-09-17 13:30:00|7.44|7.53|7.35|7.4|949800|7.4
1537277400|2018-09-18 13:30:00|7.4|7.63|7.39|7.54|847100|7.54
1537363800|2018-09-19 13:30:00|7.56|7.86|7.56|7.75|965800|7.75
1537450200|2018-09-20 13:30:00|7.85|8.21|7.82|8|1364000|8
1537536600|2018-09-21 13:30:00|8.13|8.13|7.83|7.93|1360300|7.93
1537795800|2018-09-24 13:30:00|7.76|7.96|7.631|7.79|803200|7.79
1537882200|2018-09-25 13:30:00|7.78|7.82|7.52|7.62|1097100|7.62
1537968600|2018-09-26 13:30:00|7.65|7.75|7.55|7.61|830800|7.61
1538055000|2018-09-27 13:30:00|7.6|7.74|7.47|7.7|906900|7.7
1538141400|2018-09-28 13:30:00|7.62|7.73|7.35|7.43|1454000|7.43
1538400600|2018-10-01 13:30:00|7.45|7.56|7.35|7.5|809300|7.5
1538487000|2018-10-02 13:30:00|7.35|7.4|7.01|7.19|2120600|7.19
1538573400|2018-10-03 13:30:00|7.18|7.34|7.09|7.23|801800|7.23
1538659800|2018-10-04 13:30:00|7.1|7.16|6.85|6.99|1393700|6.99
1538746200|2018-10-05 13:30:00|6.97|7.05|6.65|6.72|1521000|6.72
1539005400|2018-10-08 13:30:00|6.51|6.91|6.5|6.82|1311200|6.82
1539091800|2018-10-09 13:30:00|6.74|6.75|6.315|6.36|2219500|6.36
1539178200|2018-10-10 13:30:00|6.34|6.34|5.96|6.1|2633600|6.1
1539264600|2018-10-11 13:30:00|5.87|6.35|5.87|6.24|2713100|6.24
1539351000|2018-10-12 13:30:00|6.36|6.5|6.36|6.4|1505600|6.4
1539610200|2018-10-15 13:30:00|6.31|6.5|6.27|6.4|1264300|6.4
1539696600|2018-10-16 13:30:00|6.47|6.615|6.28|6.53|1381700|6.53
1539783000|2018-10-17 13:30:00|6.47|6.52|6.295|6.35|551500|6.35
1539869400|2018-10-18 13:30:00|6.48|6.487|6.01|6.07|1972400|6.07
1539955800|2018-10-19 13:30:00|6.191|6.275|5.71|5.81|1986700|5.81
1540215000|2018-10-22 13:30:00|6.11|6.24|5.94|5.96|1354200|5.96
1540301400|2018-10-23 13:30:00|5.75|6.07|5.75|5.93|1427500|5.93
1540387800|2018-10-24 13:30:00|5.93|6.12|5.68|5.69|1194100|5.69
1540474200|2018-10-25 13:30:00|5.76|5.87|5.64|5.75|1418300|5.75
1540560600|2018-10-26 13:30:00|5.57|5.84|5.5|5.74|1587300|5.74
1540819800|2018-10-29 13:30:00|5.85|5.99|5.51|5.58|1174400|5.58
1540906200|2018-10-30 13:30:00|5.57|5.84|5.38|5.5|2660300|5.5
1540992600|2018-10-31 13:30:00|5.5|5.87|5.5|5.81|4002600|5.81
1541079000|2018-11-01 13:30:00|5.94|6.74|5.89|6.62|4102500|6.62
1541165400|2018-11-02 13:30:00|6.85|6.859|6.07|6.31|3473200|6.31
1541428200|2018-11-05 14:30:00|6.07|6.58|5.655|6.35|3619100|6.35
1541514600|2018-11-06 14:30:00|6.38|6.6|6.29|6.3|976700|6.3
1541601000|2018-11-07 14:30:00|6.3|6.36|5.94|6.21|1591100|6.21
1541687400|2018-11-08 14:30:00|6.1|6.2|6|6.11|1401200|6.11
1541773800|2018-11-09 14:30:00|5.96|5.96|5.64|5.75|1586900|5.75
1542033000|2018-11-12 14:30:00|5.72|6.11|5.555|6.04|1282000|6.04
1542119400|2018-11-13 14:30:00|6.09|6.46|6|6.12|2089700|6.12
1542205800|2018-11-14 14:30:00|6.2|6.34|6.05|6.26|1555700|6.26
1542292200|2018-11-15 14:30:00|6.33|6.45|6.28|6.44|870500|6.44
1542378600|2018-11-16 14:30:00|6.35|6.35|5.961|6.31|1876800|6.31
1542637800|2018-11-19 14:30:00|6.25|6.49|6.16|6.23|1459000|6.23
1542724200|2018-11-20 14:30:00|6.04|6.15|5.929|6.02|858900|6.02
1542810600|2018-11-21 14:30:00|6.19|6.32|6.05|6.15|888400|6.15
1542983400|2018-11-23 14:30:00|6|6.07|5.87|5.99|713700|5.99
1543242600|2018-11-26 14:30:00|6.07|6.08|5.87|5.99|938900|5.99
1543329000|2018-11-27 14:30:00|5.94|6.06|5.865|6.03|631500|6.03
1543415400|2018-11-28 14:30:00|6.08|6.29|6.02|6.25|934300|6.25
1543501800|2018-11-29 14:30:00|6.18|6.27|6.04|6.16|569100|6.16
1543588200|2018-11-30 14:30:00|6.16|6.26|6.09|6.21|896900|6.21
1543847400|2018-12-03 14:30:00|6.51|6.51|6.26|6.33|1051200|6.33
1543933800|2018-12-04 14:30:00|6.35|6.4|6.15|6.17|696100|6.17
1544106600|2018-12-06 14:30:00|5.99|6.13|5.88|6.1|661300|6.1
1544193000|2018-12-07 14:30:00|6.07|6.199|5.95|5.96|351800|5.96
1544452200|2018-12-10 14:30:00|5.9|6.05|5.78|5.94|895500|5.94
1544538600|2018-12-11 14:30:00|6.03|6.09|5.86|5.95|787900|5.95
1544625000|2018-12-12 14:30:00|6.03|6.19|5.76|6.08|1213300|6.08
1544711400|2018-12-13 14:30:00|6.2|6.26|6.06|6.11|889600|6.11
1544797800|2018-12-14 14:30:00|6|6.006|5.68|5.82|1334600|5.82
1545057000|2018-12-17 14:30:00|5.82|6|5.367|5.41|1992800|5.41
1545143400|2018-12-18 14:30:00|5.46|5.91|5.46|5.49|1237800|5.49
1545229800|2018-12-19 14:30:00|5.54|5.71|5.31|5.45|1807200|5.45
1545316200|2018-12-20 14:30:00|5.39|5.53|5.3|5.34|913500|5.34
1545402600|2018-12-21 14:30:00|5.42|5.43|5.19|5.26|1522900|5.26
1545661800|2018-12-24 14:30:00|5.33|5.38|4.8|5.23|1526800|5.23
1545834600|2018-12-26 14:30:00|5.19|5.67|5.14|5.62|1994100|5.62
1545921000|2018-12-27 14:30:00|5.46|5.58|5.33|5.57|1134400|5.57
1546007400|2018-12-28 14:30:00|5.53|5.53|5.35|5.49|957200|5.49
1546266600|2018-12-31 14:30:00|5.5|5.69|5.155|5.25|1165000|5.25
1546439400|2019-01-02 14:30:00|5.11|5.55|5.04|5.53|1072600|5.53
1546525800|2019-01-03 14:30:00|5.5|5.536|5.08|5.19|2354200|5.19
1546612200|2019-01-04 14:30:00|5.39|5.635|5.27|5.57|1157700|5.57
1546871400|2019-01-07 14:30:00|5.55|5.8|5.55|5.74|557300|5.74
1546957800|2019-01-08 14:30:00|5.78|5.88|5.59|5.88|587100|5.88
1547044200|2019-01-09 14:30:00|5.89|6.116|5.84|6.02|847500|6.02
1547130600|2019-01-10 14:30:00|5.96|6.12|5.9|6.1|520500|6.1
1547217000|2019-01-11 14:30:00|6.09|6.12|5.75|5.87|1302900|5.87
1547476200|2019-01-14 14:30:00|5.75|5.87|5.58|5.75|601500|5.75
1547562600|2019-01-15 14:30:00|5.83|6.025|5.8|5.82|588500|5.82
1547649000|2019-01-16 14:30:00|5.86|6|5.855|5.93|382500|5.93
1547735400|2019-01-17 14:30:00|5.88|5.94|5.785|5.89|448200|5.89
1547821800|2019-01-18 14:30:00|5.95|6.277|5.92|6.11|938400|6.11
1548167400|2019-01-22 14:30:00|6|6.07|5.81|6|1278200|6
1548253800|2019-01-23 14:30:00|6.06|6.25|5.93|5.95|643400|5.95
1548340200|2019-01-24 14:30:00|5.97|6.17|5.96|6.12|435800|6.12
1548426600|2019-01-25 14:30:00|6.2|6.65|6.15|6.59|1447400|6.59
1548685800|2019-01-28 14:30:00|6.47|6.53|6.29|6.42|1060500|6.42
1548772200|2019-01-29 14:30:00|6.4|6.413|6.21|6.25|848500|6.25
1548858600|2019-01-30 14:30:00|6.25|6.31|6.11|6.27|814900|6.27
1548945000|2019-01-31 14:30:00|6.3|6.58|6.29|6.4|1375800|6.4
1549031400|2019-02-01 14:30:00|6.47|6.6|5.97|6.1|2632200|6.1
1549290600|2019-02-04 14:30:00|6.14|6.24|6.02|6.17|688800|6.17
1549377000|2019-02-05 14:30:00|6.2|6.31|6.16|6.22|619300|6.22
1549463400|2019-02-06 14:30:00|6.18|6.3|5.99|6.14|1918000|6.14
1549549800|2019-02-07 14:30:00|6.06|6.13|5.95|6|764600|6
1549636200|2019-02-08 14:30:00|5.94|6.09|5.92|6.07|578400|6.07
1549895400|2019-02-11 14:30:00|6.03|6.05|5.82|5.92|858900|5.92
1549981800|2019-02-12 14:30:00|5.88|6.05|5.88|5.93|710100|5.93
1550068200|2019-02-13 14:30:00|5.98|6.15|5.97|6.08|794800|6.08
1550154600|2019-02-14 14:30:00|6.06|6.08|5.95|6.06|411700|6.06
1550241000|2019-02-15 14:30:00|6.04|6.09|5.97|5.97|486700|5.97
1550586600|2019-02-19 14:30:00|5.95|6.23|5.95|6.13|625800|6.13
1550673000|2019-02-20 14:30:00|6.14|6.32|6.09|6.12|819900|6.12
1550759400|2019-02-21 14:30:00|6.13|6.18|5.94|5.98|750600|5.98
1550845800|2019-02-22 14:30:00|6.06|6.5|6.05|6.48|1772200|6.48
1551105000|2019-02-25 14:30:00|6.75|6.92|6.5|6.58|1313600|6.58
1551191400|2019-02-26 14:30:00|6.5|6.53|6.3|6.4|1105000|6.4
1551277800|2019-02-27 14:30:00|6.4|6.53|6.22|6.35|1167000|6.35
1551364200|2019-02-28 14:30:00|6.37|6.45|6.16|6.23|956600|6.23
1551450600|2019-03-01 14:30:00|6.32|6.36|6.17|6.21|877700|6.21
1551709800|2019-03-04 14:30:00|6.25|6.33|6.035|6.16|1529000|6.16
1551796200|2019-03-05 14:30:00|6.23|7.01|6.16|6.98|3582800|6.98
1551882600|2019-03-06 14:30:00|6.85|7.123|6.66|6.72|2252600|6.72
1551969000|2019-03-07 14:30:00|6.61|6.629|6.18|6.2|2091600|6.2
1552055400|2019-03-08 14:30:00|6.08|6.18|6.04|6.17|1056900|6.17
1552311000|2019-03-11 13:30:00|6.26|6.5|6.22|6.34|685300|6.34
1552397400|2019-03-12 13:30:00|6.42|6.44|6.1|6.3|916600|6.3
1552483800|2019-03-13 13:30:00|6.27|6.31|6.19|6.25|410600|6.25
1552570200|2019-03-14 13:30:00|6.18|6.23|6.07|6.19|570800|6.19
1552656600|2019-03-15 13:30:00|6.21|6.38|6.21|6.26|577700|6.26
1552915800|2019-03-18 13:30:00|6.32|6.4|6.18|6.24|535100|6.24
1553002200|2019-03-19 13:30:00|6.28|6.305|6.07|6.11|1125900|6.11
1553088600|2019-03-20 13:30:00|6.06|6.1|5.9|5.96|1109600|5.96
1553175000|2019-03-21 13:30:00|5.9|5.99|5.8|5.82|1026500|5.82
1553261400|2019-03-22 13:30:00|5.81|5.81|5.51|5.54|1693600|5.54
1553520600|2019-03-25 13:30:00|5.52|5.78|5.51|5.72|804800|5.72
1553607000|2019-03-26 13:30:00|5.74|5.793|5.71|5.74|447100|5.74
1553693400|2019-03-27 13:30:00|5.73|5.83|5.7|5.75|463000|5.75
1553779800|2019-03-28 13:30:00|5.75|5.81|5.639|5.78|530400|5.78
1553866200|2019-03-29 13:30:00|5.91|6.01|5.82|5.94|730700|5.94
1554125400|2019-04-01 13:30:00|6.05|6.09|5.825|6|1112100|6
1554211800|2019-04-02 13:30:00|5.97|6.04|5.87|5.88|463700|5.88
1554298200|2019-04-03 13:30:00|5.97|6.02|5.9|5.96|902500|5.96
1554384600|2019-04-04 13:30:00|5.97|5.987|5.85|5.94|524600|5.94
1554471000|2019-04-05 13:30:00|5.95|6.1|5.92|6.05|445100|6.05
1554730200|2019-04-08 13:30:00|6.05|6.16|6.02|6.09|679500|6.09
1554816600|2019-04-09 13:30:00|6.1|6.15|6.055|6.06|729200|6.06
1554903000|2019-04-10 13:30:00|6.05|6.061|5.81|5.92|674000|5.92
1554989400|2019-04-11 13:30:00|5.85|5.93|5.735|5.76|614700|5.76
1555075800|2019-04-12 13:30:00|5.86|5.89|5.68|5.74|684800|5.74
1555335000|2019-04-15 13:30:00|5.71|5.753|5.5|5.51|780700|5.51
1555421400|2019-04-16 13:30:00|5.58|5.58|5.225|5.31|1657900|5.31
1555507800|2019-04-17 13:30:00|5.35|5.433|5.33|5.33|633600|5.33
1555594200|2019-04-18 13:30:00|5.37|5.489|5.22|5.42|718600|5.42
1555939800|2019-04-22 13:30:00|5.33|5.43|5.3|5.41|536400|5.41
1556026200|2019-04-23 13:30:00|5.4|5.42|5.26|5.4|573500|5.4
1556112600|2019-04-24 13:30:00|5.4|5.53|5.34|5.39|612900|5.39
1556199000|2019-04-25 13:30:00|5.33|5.47|5.28|5.4|465100|5.4
1556285400|2019-04-26 13:30:00|5.4|5.5|5.34|5.47|689800|5.47
1556544600|2019-04-29 13:30:00|5.68|6.05|5.41|5.48|2682800|5.48
1556631000|2019-04-30 13:30:00|5.5|5.74|5.43|5.69|1309100|5.69
1556717400|2019-05-01 13:30:00|5.67|5.76|5.54|5.56|1006800|5.56
1556803800|2019-05-02 13:30:00|5.5|5.69|5.47|5.62|954400|5.62
1556890200|2019-05-03 13:30:00|5.68|5.9|5.63|5.81|973000|5.81
1557149400|2019-05-06 13:30:00|5.46|5.71|5.45|5.7|693800|5.7
1557235800|2019-05-07 13:30:00|5.57|5.64|5.48|5.51|610600|5.51
1557322200|2019-05-08 13:30:00|5.5|5.545|5.42|5.5|496200|5.5
1557408600|2019-05-09 13:30:00|5.4|5.55|5.314|5.5|688900|5.5
1557495000|2019-05-10 13:30:00|5.5|5.52|5.41|5.45|431800|5.45
1557754200|2019-05-13 13:30:00|5.26|5.33|5.19|5.24|537500|5.24
1557840600|2019-05-14 13:30:00|5.34|5.36|5.18|5.23|625100|5.23
1557927000|2019-05-15 13:30:00|5.18|5.26|5.096|5.18|644500|5.18
1558013400|2019-05-16 13:30:00|5.17|5.3|5.105|5.2|659200|5.2
1558099800|2019-05-17 13:30:00|5.14|5.14|4.581|4.85|2153300|4.85
1558359000|2019-05-20 13:30:00|4.81|4.82|4.68|4.7|919500|4.7
1558445400|2019-05-21 13:30:00|4.7|4.82|4.48|4.72|1259200|4.72
1558531800|2019-05-22 13:30:00|4.67|4.71|4.56|4.59|538200|4.59
1558618200|2019-05-23 13:30:00|4.49|4.5|4.325|4.38|888500|4.38
1558704600|2019-05-24 13:30:00|4.44|4.5|4.35|4.4|625300|4.4
1559050200|2019-05-28 13:30:00|4.36|4.42|3.9|4.38|1602900|4.38
1559136600|2019-05-29 13:30:00|4.34|4.55|4.29|4.44|1177400|4.44
1559223000|2019-05-30 13:30:00|4.43|4.47|4.29|4.33|880600|4.33
1559309400|2019-05-31 13:30:00|4.24|4.28|4.14|4.17|1438400|4.17
1559568600|2019-06-03 13:30:00|4.16|4.23|4.1|4.17|463100|4.17
1559655000|2019-06-04 13:30:00|4.17|4.22|4.11|4.14|1001200|4.14
1559741400|2019-06-05 13:30:00|4.16|4.2|3.9|3.98|1245700|3.98
1559827800|2019-06-06 13:30:00|3.96|3.985|3.89|3.9|526900|3.9
1559914200|2019-06-07 13:30:00|3.91|4|3.85|3.91|628500|3.91
1560173400|2019-06-10 13:30:00|3.94|4.18|3.91|4.07|697300|4.07
1560259800|2019-06-11 13:30:00|4.12|4.3|4.051|4.16|355000|4.16
1560346200|2019-06-12 13:30:00|4.06|4.14|4.03|4.05|297600|4.05
1560432600|2019-06-13 13:30:00|4.12|4.24|4.07|4.21|395500|4.21
1560519000|2019-06-14 13:30:00|4.16|4.215|4.04|4.04|567500|4.04
1560778200|2019-06-17 13:30:00|4.06|4.23|4.06|4.19|272100|4.19
1560864600|2019-06-18 13:30:00|4.23|4.36|4.07|4.1|1000000|4.1
1560951000|2019-06-19 13:30:00|4.12|4.28|4.12|4.21|654100|4.21
1561037400|2019-06-20 13:30:00|4.3|4.34|4.21|4.27|500000|4.27
1561123800|2019-06-21 13:30:00|4.23|4.25|4.18|4.18|1165800|4.18
1561383000|2019-06-24 13:30:00|4.2|4.29|4.2|4.25|248100|4.25
1561469400|2019-06-25 13:30:00|4.17|4.26|4.12|4.16|598300|4.16
1561555800|2019-06-26 13:30:00|4.2|4.28|4.18|4.24|359000|4.24
1561642200|2019-06-27 13:30:00|4.25|4.27|4.2|4.27|922500|4.27
1561728600|2019-06-28 13:30:00|4.09|4.19|4.02|4.1|977900|4.1
1561987800|2019-07-01 13:30:00|4.19|4.24|4.09|4.14|743500|4.14
1562074200|2019-07-02 13:30:00|4.12|4.2|4.11|4.19|456700|4.19
1562160600|2019-07-03 13:30:00|4.13|4.16|4.08|4.14|288100|4.14
1562333400|2019-07-05 13:30:00|4.08|4.12|4.05|4.12|279300|4.12
1562592600|2019-07-08 13:30:00|4.06|4.13|3.985|4.02|468600|4.02
1562679000|2019-07-09 13:30:00|3.98|4.05|3.93|3.95|890500|3.95
1562765400|2019-07-10 13:30:00|4.01|4.03|3.91|3.93|683000|3.93
1562851800|2019-07-11 13:30:00|3.92|3.97|3.83|3.89|499900|3.89
1562938200|2019-07-12 13:30:00|3.88|3.94|3.85|3.87|573000|3.87
1563197400|2019-07-15 13:30:00|3.9|3.91|3.8|3.86|476100|3.86
1563283800|2019-07-16 13:30:00|3.84|3.98|3.84|3.94|484800|3.94
1563370200|2019-07-17 13:30:00|3.9|3.97|3.85|3.88|503000|3.88
1563456600|2019-07-18 13:30:00|3.86|3.88|3.78|3.81|498100|3.81
1563543000|2019-07-19 13:30:00|3.86|3.9|3.82|3.83|585700|3.83
1563802200|2019-07-22 13:30:00|3.83|3.855|3.73|3.78|563900|3.78
1563888600|2019-07-23 13:30:00|3.8|3.89|3.76|3.88|395600|3.88
1563975000|2019-07-24 13:30:00|3.84|3.96|3.84|3.95|446300|3.95
1564061400|2019-07-25 13:30:00|3.93|3.95|3.855|3.91|398300|3.91
1564147800|2019-07-26 13:30:00|3.93|3.95|3.82|3.83|401400|3.83
1564407000|2019-07-29 13:30:00|3.79|3.89|3.76|3.86|372700|3.86
1564493400|2019-07-30 13:30:00|3.81|3.85|3.78|3.85|375600|3.85
1564579800|2019-07-31 13:30:00|3.83|3.85|3.73|3.77|569900|3.77
1564666200|2019-08-01 13:30:00|3.79|3.99|3.79|3.88|1460600|3.88
1564752600|2019-08-02 13:30:00|3.89|4.045|3.82|3.86|856300|3.86
1565011800|2019-08-05 13:30:00|3.9|3.9|3.25|3.41|2309100|3.41
1565098200|2019-08-06 13:30:00|3.54|3.74|3.5|3.73|1221500|3.73
1565184600|2019-08-07 13:30:00|3.76|4.215|3.73|4.03|2405500|4.03
1565271000|2019-08-08 13:30:00|4.06|4.08|3.88|4|812000|4
1565357400|2019-08-09 13:30:00|3.94|4.08|3.88|4.03|614700|4.03
1565616600|2019-08-12 13:30:00|3.95|4.04|3.88|3.95|337600|3.95
1565703000|2019-08-13 13:30:00|3.9|4.155|3.9|4.06|688600|4.06
1565789400|2019-08-14 13:30:00|3.95|4.122|3.92|4.07|797400|4.07
1565875800|2019-08-15 13:30:00|4.04|4.08|4|4.03|741000|4.03
1565962200|2019-08-16 13:30:00|4.06|4.13|4.05|4.09|546600|4.09
1566221400|2019-08-19 13:30:00|4.15|4.5|4.146|4.28|1415000|4.28
1566307800|2019-08-20 13:30:00|4.28|4.32|4.17|4.22|859900|4.22
1566394200|2019-08-21 13:30:00|4.3|4.3|4.13|4.16|654300|4.16
1566480600|2019-08-22 13:30:00|4.11|4.19|4.1|4.11|649200|4.11
1566567000|2019-08-23 13:30:00|4.07|4.24|4.03|4.14|832900|4.14
1566826200|2019-08-26 13:30:00|4.22|4.25|3.9|3.99|1504700|3.99
1566912600|2019-08-27 13:30:00|4.04|4.25|4|4.19|953800|4.19
1566999000|2019-08-28 13:30:00|4.17|4.36|4.07|4.28|730500|4.28
1567085400|2019-08-29 13:30:00|4.31|4.44|4.26|4.37|996800|4.37
1567171800|2019-08-30 13:30:00|4.3|4.44|4.27|4.39|717300|4.39
1567517400|2019-09-03 13:30:00|4.33|4.44|4.29|4.39|895700|4.39
1567603800|2019-09-04 13:30:00|4.45|4.5|4.31|4.32|767000|4.32
1567690200|2019-09-05 13:30:00|4.41|4.49|4.4|4.43|838000|4.43
1567776600|2019-09-06 13:30:00|4.47|4.71|4.42|4.64|1059400|4.64
1568035800|2019-09-09 13:30:00|4.65|4.84|4.56|4.66|1624300|4.66
1568122200|2019-09-10 13:30:00|4.64|5.5|4.64|5.45|3955800|5.45
1568208600|2019-09-11 13:30:00|5.36|5.4|4.88|5.35|2327800|5.35
1568295000|2019-09-12 13:30:00|5.35|5.37|5.2|5.31|875000|5.31
1568381400|2019-09-13 13:30:00|5.3|5.38|5.05|5.14|1112100|5.14
1568640600|2019-09-16 13:30:00|5.09|5.2|5.05|5.11|786100|5.11
1568727000|2019-09-17 13:30:00|5.03|5.24|5.01|5.14|514200|5.14
1568813400|2019-09-18 13:30:00|5.14|5.22|5.09|5.13|459400|5.13
1568899800|2019-09-19 13:30:00|5.15|5.26|5.09|5.1|381700|5.1
1568986200|2019-09-20 13:30:00|5.1|5.12|4.955|5.02|980600|5.02
1569245400|2019-09-23 13:30:00|5|5.01|4.85|4.96|696600|4.96
1569331800|2019-09-24 13:30:00|4.97|5.01|4.755|4.83|848400|4.83
1569418200|2019-09-25 13:30:00|4.78|5.05|4.78|4.96|744100|4.96
1569504600|2019-09-26 13:30:00|4.97|5.065|4.95|4.99|496900|4.99
1569591000|2019-09-27 13:30:00|5|5.18|4.76|4.93|1339800|4.93
1569850200|2019-09-30 13:30:00|4.98|5.06|4.86|4.94|957400|4.94
1569936600|2019-10-01 13:30:00|4.94|5.035|4.89|4.94|728900|4.94
1570023000|2019-10-02 13:30:00|4.94|5.06|4.86|5.01|585400|5.01
1570109400|2019-10-03 13:30:00|5.02|5.13|4.97|5.06|701200|5.06
1570195800|2019-10-04 13:30:00|5.13|5.28|5.11|5.21|932000|5.21
1570455000|2019-10-07 13:30:00|5.21|5.53|5.21|5.45|1650800|5.45
1570541400|2019-10-08 13:30:00|5.39|5.39|5.19|5.34|817800|5.34
1570627800|2019-10-09 13:30:00|5.41|5.44|5.31|5.34|561600|5.34
1570714200|2019-10-10 13:30:00|5.34|5.34|5.014|5.17|1590300|5.17
1570800600|2019-10-11 13:30:00|5.23|5.4|5.1|5.18|1305300|5.18
1571059800|2019-10-14 13:30:00|5.2|5.315|5.09|5.18|1234100|5.18
1571146200|2019-10-15 13:30:00|5.16|5.355|5.16|5.27|1013300|5.27
1571232600|2019-10-16 13:30:00|5.19|5.45|5.16|5.31|1253900|5.31
1571319000|2019-10-17 13:30:00|5.33|5.4|5.153|5.29|1247300|5.29
1571405400|2019-10-18 13:30:00|5.31|5.32|4.9|5.03|2648400|5.03
1571664600|2019-10-21 13:30:00|5|5.165|4.965|4.97|1123100|4.97
1571751000|2019-10-22 13:30:00|4.99|5.08|4.852|4.94|1305400|4.94
1571837400|2019-10-23 13:30:00|4.87|5.01|4.83|4.83|936100|4.83
1571923800|2019-10-24 13:30:00|4.83|4.95|4.805|4.9|1300200|4.9
1572010200|2019-10-25 13:30:00|4.92|5.11|4.9|4.96|839100|4.96
1572269400|2019-10-28 13:30:00|5.01|5.2|5|5.15|1237300|5.15
1572355800|2019-10-29 13:30:00|5.13|5.19|5.06|5.15|726500|5.15
1572442200|2019-10-30 13:30:00|5.15|5.21|5.045|5.11|748700|5.11
1572528600|2019-10-31 13:30:00|5.11|5.18|5.01|5.15|768500|5.15
1572615000|2019-11-01 13:30:00|5.22|5.38|5.18|5.26|1831800|5.26
1572877800|2019-11-04 14:30:00|5.33|5.54|5.09|5.17|2752700|5.17
1572964200|2019-11-05 14:30:00|5.25|5.38|5.24|5.27|1386100|5.27
1573050600|2019-11-06 14:30:00|5.17|5.41|5.1|5.36|1170600|5.36
1573137000|2019-11-07 14:30:00|5.36|5.68|5.35|5.61|1518100|5.61
1573223400|2019-11-08 14:30:00|5.61|5.8|5.56|5.69|1826600|5.69
1573482600|2019-11-11 14:30:00|5.63|5.64|5.367|5.56|863500|5.56
1573569000|2019-11-12 14:30:00|5.5|5.615|5.5|5.55|360900|5.55
1573655400|2019-11-13 14:30:00|5.52|5.55|5.35|5.51|592600|5.51
1573741800|2019-11-14 14:30:00|5.46|5.51|5.18|5.28|1335100|5.28
1573828200|2019-11-15 14:30:00|5.3|5.3|5.05|5.15|1203900|5.15
1574087400|2019-11-18 14:30:00|5.15|5.18|5|5.03|1055200|5.03
1574173800|2019-11-19 14:30:00|5.08|5.085|5|5.02|564700|5.02
1574260200|2019-11-20 14:30:00|5|5.07|4.95|5.03|722300|5.03
1574346600|2019-11-21 14:30:00|5|5.07|4.96|5|627800|5
1574433000|2019-11-22 14:30:00|5.01|5.031|4.95|4.99|462400|4.99
1574692200|2019-11-25 14:30:00|4.99|5.15|4.99|5.04|519600|5.04
1574778600|2019-11-26 14:30:00|5.01|5.04|4.96|5|834600|5
1574865000|2019-11-27 14:30:00|4.95|5.03|4.95|4.98|478000|4.98
1575037800|2019-11-29 14:30:00|4.92|4.95|4.77|4.91|684500|4.91
1575297000|2019-12-02 14:30:00|4.91|4.97|4.885|4.93|789700|4.93
1575383400|2019-12-03 14:30:00|4.88|5.015|4.86|4.94|735200|4.94
1575469800|2019-12-04 14:30:00|4.97|5|4.87|4.88|933400|4.88
1575556200|2019-12-05 14:30:00|4.91|5.005|4.89|4.98|905700|4.98
1575642600|2019-12-06 14:30:00|4.98|5.03|4.93|4.93|555100|4.93
1575901800|2019-12-09 14:30:00|4.95|5.01|4.83|4.84|702900|4.84
1575988200|2019-12-10 14:30:00|4.87|4.95|4.8|4.85|710400|4.85
1576074600|2019-12-11 14:30:00|4.86|5.01|4.84|4.93|895800|4.93
1576161000|2019-12-12 14:30:00|4.91|5.02|4.91|4.96|1013900|4.96
1576247400|2019-12-13 14:30:00|5|5.02|4.95|4.95|1087600|4.95
1576506600|2019-12-16 14:30:00|4.97|5.01|4.93|5|1118300|5
1576593000|2019-12-17 14:30:00|5|5.045|4.94|4.96|1274800|4.96
1576679400|2019-12-18 14:30:00|4.93|5.05|4.91|5.01|1185800|5.01
1576765800|2019-12-19 14:30:00|4.97|5.11|4.97|5.08|1076600|5.08
1576852200|2019-12-20 14:30:00|5.08|5.11|5.03|5.03|812000|5.03
1577111400|2019-12-23 14:30:00|5.02|5.05|4.94|4.98|919100|4.98
1577197800|2019-12-24 14:30:00|4.95|5|4.93|4.96|405100|4.96
1577370600|2019-12-26 14:30:00|4.94|5|4.85|4.86|911300|4.86
1577457000|2019-12-27 14:30:00|4.88|4.9|4.68|4.76|1192000|4.76
1577716200|2019-12-30 14:30:00|4.81|4.81|4.525|4.61|1141200|4.61
1577802600|2019-12-31 14:30:00|4.6|4.68|4.55|4.55|952400|4.55
1577975400|2020-01-02 14:30:00|4.55|4.79|4.55|4.73|1156000|4.73
1578061800|2020-01-03 14:30:00|4.66|4.855|4.65|4.72|915400|4.72
1578321000|2020-01-06 14:30:00|4.68|4.73|4.65|4.72|546800|4.72
1578407400|2020-01-07 14:30:00|4.72|4.78|4.69|4.77|394000|4.77
1578493800|2020-01-08 14:30:00|4.67|4.85|4.67|4.8|543300|4.8
1578580200|2020-01-09 14:30:00|4.84|5.01|4.82|4.94|1395400|4.94
1578666600|2020-01-10 14:30:00|4.98|5|4.88|4.9|901200|4.9
1578925800|2020-01-13 14:30:00|5.05|5.365|5.025|5.29|3179200|5.29
1579012200|2020-01-14 14:30:00|5.3|5.58|5.27|5.43|2317000|5.43
1579098600|2020-01-15 14:30:00|5.44|5.52|5.27|5.34|1637200|5.34
1579185000|2020-01-16 14:30:00|5.38|5.38|5.29|5.34|975300|5.34
1579271400|2020-01-17 14:30:00|5.36|5.485|5.27|5.43|1306400|5.43
1579617000|2020-01-21 14:30:00|5.38|5.42|5.29|5.38|1362600|5.38
1579703400|2020-01-22 14:30:00|5.4|5.405|5.22|5.28|1213200|5.28
1579789800|2020-01-23 14:30:00|5.2|5.26|5.07|5.19|829800|5.19
1579876200|2020-01-24 14:30:00|5.18|5.205|4.86|4.92|1110900|4.92
1580135400|2020-01-27 14:30:00|4.72|4.77|4.6|4.66|2277000|4.66
1580221800|2020-01-28 14:30:00|4.7|4.77|4.6|4.62|1519700|4.62
1580308200|2020-01-29 14:30:00|4.68|4.69|4.39|4.42|1595400|4.42
1580394600|2020-01-30 14:30:00|4.38|4.47|4.19|4.24|2172300|4.24
1580481000|2020-01-31 14:30:00|4.22|4.26|4.08|4.08|2292700|4.08
1580740200|2020-02-03 14:30:00|4.11|4.39|4.11|4.29|1717500|4.29
1580826600|2020-02-04 14:30:00|4.43|4.49|4.35|4.37|1248700|4.37
1580913000|2020-02-05 14:30:00|4.42|4.46|4.3|4.34|1184700|4.34
1580999400|2020-02-06 14:30:00|4.35|4.39|4.16|4.31|1346600|4.31
1581085800|2020-02-07 14:30:00|4.33|4.36|4.22|4.29|1510000|4.29
1581345000|2020-02-10 14:30:00|4.29|4.388|4.285|4.32|569900|4.32
1581431400|2020-02-11 14:30:00|4.43|4.51|4.389|4.46|847900|4.46
1581517800|2020-02-12 14:30:00|4.5|4.52|4.45|4.5|917300|4.5
1581604200|2020-02-13 14:30:00|4.43|4.46|4.324|4.38|744800|4.38
1581690600|2020-02-14 14:30:00|4.4|4.42|4.27|4.32|544100|4.32
1582036200|2020-02-18 14:30:00|4.23|4.28|4.16|4.25|682700|4.25
1582122600|2020-02-19 14:30:00|4.28|4.36|4.19|4.22|1102600|4.22
1582209000|2020-02-20 14:30:00|4.21|4.3|4.185|4.2|461900|4.2
1582295400|2020-02-21 14:30:00|4.19|4.2|4.07|4.11|684500|4.11
1582554600|2020-02-24 14:30:00|4.02|4.08|3.995|4.08|791300|4.08
1582641000|2020-02-25 14:30:00|4.04|4.1|3.91|3.91|844400|3.91
1582727400|2020-02-26 14:30:00|3.9|4.05|3.898|4.05|1099900|4.05
1582813800|2020-02-27 14:30:00|4|4.13|3.82|3.97|1487700|3.97
1582900200|2020-02-28 14:30:00|3.88|4.41|3.88|4.25|3805900|4.25
1583159400|2020-03-02 14:30:00|4.27|4.28|3.95|4.06|915800|4.06
1583245800|2020-03-03 14:30:00|4.02|4.12|3.94|4.04|923800|4.04
1583332200|2020-03-04 14:30:00|4.02|4.06|3.97|4.05|474400|4.05
1583418600|2020-03-05 14:30:00|4.05|4.05|3.93|3.94|478700|3.94
1583505000|2020-03-06 14:30:00|3.9|3.94|3.8|3.85|845500|3.85
1583760600|2020-03-09 13:30:00|3.9|4.432|3.8|3.88|4827700|3.88
1583847000|2020-03-10 13:30:00|4.1|4.11|3.89|4.01|1492600|4.01
1583933400|2020-03-11 13:30:00|3.9|4.065|3.86|3.99|1830300|3.99
1584019800|2020-03-12 13:30:00|3.74|3.96|3.53|3.91|1799600|3.91
1584106200|2020-03-13 13:30:00|4.05|4.08|3.76|4.02|1438500|4.02
1584365400|2020-03-16 13:30:00|3.7|3.76|3.45|3.46|1071000|3.46
1584451800|2020-03-17 13:30:00|3.6|3.645|3.25|3.52|1349400|3.52
1584538200|2020-03-18 13:30:00|3.41|3.48|3|3.19|1494600|3.19
1584624600|2020-03-19 13:30:00|3.05|3.35|3.05|3.31|825300|3.31
1584711000|2020-03-20 13:30:00|3.36|3.44|3.21|3.39|1176100|3.39
1584970200|2020-03-23 13:30:00|3.32|3.36|3.16|3.29|785200|3.29
1585056600|2020-03-24 13:30:00|3.45|3.54|3.31|3.35|848500|3.35
1585143000|2020-03-25 13:30:00|3.36|3.5|3.33|3.49|785500|3.49
1585229400|2020-03-26 13:30:00|3.4|3.53|3.35|3.37|841200|3.37
1585315800|2020-03-27 13:30:00|3.3|3.33|3.217|3.26|701700|3.26
1585575000|2020-03-30 13:30:00|3.25|3.35|3.17|3.28|361700|3.28
1585661400|2020-03-31 13:30:00|3.32|3.5|3.3|3.36|421300|3.36
1585747800|2020-04-01 13:30:00|3.26|3.38|3.26|3.31|642400|3.31
1585834200|2020-04-02 13:30:00|3.28|3.42|3.26|3.33|496300|3.33
1585920600|2020-04-03 13:30:00|3.3|3.38|3.26|3.3|376600|3.3
1586179800|2020-04-06 13:30:00|3.35|3.42|3.34|3.37|479400|3.37
1586266200|2020-04-07 13:30:00|3.4|3.525|3.38|3.41|752900|3.41
1586352600|2020-04-08 13:30:00|3.43|3.45|3.32|3.42|868900|3.42
1586439000|2020-04-09 13:30:00|3.36|3.57|3.36|3.5|855400|3.5
1586784600|2020-04-13 13:30:00|3.51|3.54|3.33|3.47|708400|3.47
1586871000|2020-04-14 13:30:00|3.42|3.55|3.4|3.43|599100|3.43
1586957400|2020-04-15 13:30:00|3.35|3.37|3.27|3.34|381900|3.34
1587043800|2020-04-16 13:30:00|3.34|3.37|3.28|3.37|367000|3.37
1587130200|2020-04-17 13:30:00|3.39|3.52|3.36|3.43|631300|3.43
1587389400|2020-04-20 13:30:00|3.35|3.47|3.35|3.4|344300|3.4
1587475800|2020-04-21 13:30:00|3.34|3.4|3.22|3.35|666500|3.35
1587562200|2020-04-22 13:30:00|3.35|3.41|3.27|3.31|350500|3.31
1587648600|2020-04-23 13:30:00|3.33|3.5|3.3|3.34|580000|3.34
1587735000|2020-04-24 13:30:00|3.36|3.4|3.28|3.37|275000|3.37
1587994200|2020-04-27 13:30:00|3.4|3.5|3.382|3.45|504500|3.45
1588080600|2020-04-28 13:30:00|3.4|3.45|3.325|3.34|1080500|3.34
1588167000|2020-04-29 13:30:00|3.38|3.49|3.34|3.41|572700|3.41
1588253400|2020-04-30 13:30:00|3.49|3.715|3.42|3.56|1158400|3.56
1588339800|2020-05-01 13:30:00|3.5|3.51|3.34|3.38|815000|3.38
1588599000|2020-05-04 13:30:00|3.38|3.48|3.33|3.4|577600|3.4
1588685400|2020-05-05 13:30:00|3.38|3.525|3.3|3.3|736100|3.3
1588771800|2020-05-06 13:30:00|3.37|3.47|3.36|3.41|600800|3.41
1588858200|2020-05-07 13:30:00|3.43|3.54|3.401|3.47|640900|3.47
1588944600|2020-05-08 13:30:00|3.5|3.56|3.44|3.49|525100|3.49
1589203800|2020-05-11 13:30:00|3.43|3.66|3.39|3.53|823500|3.53
1589290200|2020-05-12 13:30:00|3.53|3.6|3.53|3.53|375100|3.53
1589376600|2020-05-13 13:30:00|3.55|3.57|3.38|3.51|796600|3.51
1589463000|2020-05-14 13:30:00|3.41|3.44|3.34|3.41|625800|3.41
1589549400|2020-05-15 13:30:00|3.36|3.56|3.34|3.51|863700|3.51
1589808600|2020-05-18 13:30:00|3.41|3.56|3.3|3.47|1728000|3.47
1589895000|2020-05-19 13:30:00|3.37|3.45|3.31|3.36|1522800|3.36
1589981400|2020-05-20 13:30:00|3.39|3.41|3.21|3.27|1875200|3.27
1590067800|2020-05-21 13:30:00|3.27|3.27|3.07|3.17|1402900|3.17
1590154200|2020-05-22 13:30:00|3.1|3.115|2.95|2.96|1864300|2.96
1590499800|2020-05-26 13:30:00|3|3.5|3|3.39|4340100|3.39
1590586200|2020-05-27 13:30:00|3.38|3.39|3.15|3.33|1400400|3.33
1590672600|2020-05-28 13:30:00|3.28|3.29|3.1|3.15|1032600|3.15
1590759000|2020-05-29 13:30:00|3.18|3.225|3.06|3.19|731700|3.19
1591018200|2020-06-01 13:30:00|3.19|3.26|3.11|3.2|519800|3.2
1591104600|2020-06-02 13:30:00|3.24|3.34|3.2|3.25|765400|3.25
1591191000|2020-06-03 13:30:00|3.26|3.46|3.26|3.34|1504900|3.34
1591277400|2020-06-04 13:30:00|3.46|3.5|3.37|3.44|1162300|3.44
1591363800|2020-06-05 13:30:00|3.46|3.54|3.415|3.49|1240500|3.49
1591623000|2020-06-08 13:30:00|3.48|3.6|3.48|3.56|880900|3.56
1591709400|2020-06-09 13:30:00|3.54|3.58|3.47|3.47|595000|3.47
1591795800|2020-06-10 13:30:00|3.5|3.64|3.465|3.61|1117500|3.61
1591882200|2020-06-11 13:30:00|3.49|3.79|3.47|3.67|1699900|3.67
1591968600|2020-06-12 13:30:00|3.65|3.69|3.57|3.64|1205400|3.64
1592227800|2020-06-15 13:30:00|3.6|3.98|3.6|3.96|2398000|3.96
1592314200|2020-06-16 13:30:00|4.09|4.41|4.02|4.25|3074100|4.25
1592400600|2020-06-17 13:30:00|4.25|4.41|4.19|4.33|1379700|4.33
1592487000|2020-06-18 13:30:00|4.27|4.37|4.24|4.3|681200|4.3
1592573400|2020-06-19 13:30:00|4.26|4.41|4.26|4.35|799600|4.35
1592832600|2020-06-22 13:30:00|4.31|4.35|4.21|4.27|895700|4.27
1592919000|2020-06-23 13:30:00|4.3|4.46|4.28|4.42|1435200|4.42
1593005400|2020-06-24 13:30:00|4.32|4.39|4.045|4.11|1694100|4.11
1593091800|2020-06-25 13:30:00|4.08|4.169|4.08|4.13|399300|4.13
1593178200|2020-06-26 13:30:00|4.13|4.17|4.04|4.05|506300|4.05
1593437400|2020-06-29 13:30:00|4.05|4.1|3.99|4.1|453600|4.1
1593523800|2020-06-30 13:30:00|4.06|4.185|4.02|4.18|764700|4.18
1593610200|2020-07-01 13:30:00|4.18|4.24|4.01|4.07|741500|4.07
1593696600|2020-07-02 13:30:00|4.1|4.17|4.07|4.09|803600|4.09
1594042200|2020-07-06 13:30:00|4.25|4.37|4.2|4.28|1365600|4.28
1594128600|2020-07-07 13:30:00|4.24|4.37|4.21|4.36|918400|4.36
1594215000|2020-07-08 13:30:00|4.35|4.975|4.35|4.76|4249200|4.76
1594301400|2020-07-09 13:30:00|4.85|5.55|4.85|5.55|7363900|5.55
1594387800|2020-07-10 13:30:00|5.62|5.7|5.11|5.5|3594400|5.5
1594647000|2020-07-13 13:30:00|5.46|5.75|5.365|5.4|2312100|5.4
1594733400|2020-07-14 13:30:00|5.25|5.39|4.91|4.96|1643400|4.96
1594819800|2020-07-15 13:30:00|5.08|5.13|4.86|5|1080200|5
1594906200|2020-07-16 13:30:00|4.86|4.88|4.72|4.81|1023900|4.81
1594992600|2020-07-17 13:30:00|4.81|4.858|4.6|4.61|984200|4.61