1542724200|2018-11-20 14:30:00|7.45|7.93|7.2|7.83|202800|7.83
1542810600|2018-11-21 14:30:00|7.85|7.89|7.76|7.81|81700|7.81
1542983400|2018-11-23 14:30:00|7.75|7.83|7.56|7.66|59100|7.66
1543242600|2018-11-26 14:30:00|7.66|7.66|6.94|7|77700|7
1543329000|2018-11-27 14:30:00|6.94|6.94|6.55|6.7|77100|6.7
1543415400|2018-11-28 14:30:00|6.74|7.19|6.44|7.15|91300|7.15
1543501800|2018-11-29 14:30:00|7|7.25|6.9|7.17|41400|7.17
1543588200|2018-11-30 14:30:00|7.06|7.47|6.85|7.4|44100|7.4
1543847400|2018-12-03 14:30:00|7.4|7.5|7.22|7.49|34900|7.49
1543933800|2018-12-04 14:30:00|7.2|7.39|6.8|7.29|28800|7.29
1544106600|2018-12-06 14:30:00|6.76|7.1|6.76|7.05|59300|7.05
1544193000|2018-12-07 14:30:00|7|7|6.83|6.89|115500|6.89
1544452200|2018-12-10 14:30:00|6.88|7|6.88|6.9|147000|6.9
1544538600|2018-12-11 14:30:00|6.9|6.97|6.85|6.9|44100|6.9
1544625000|2018-12-12 14:30:00|6.88|7.05|6.88|6.9|63700|6.9
1544711400|2018-12-13 14:30:00|6.89|7|6.81|6.9|66500|6.9
1544797800|2018-12-14 14:30:00|7.04|7.09|6.85|6.9|34300|6.9
1545057000|2018-12-17 14:30:00|6.9|7.06|6.81|6.9|58200|6.9
1545143400|2018-12-18 14:30:00|6.9|7.25|6.8|6.9|113500|6.9
1545229800|2018-12-19 14:30:00|6.88|6.91|6.83|6.86|66600|6.86
1545316200|2018-12-20 14:30:00|6.88|7|6.85|6.89|63800|6.89
1545402600|2018-12-21 14:30:00|7.01|7.01|6.8|6.85|48900|6.85
1545661800|2018-12-24 14:30:00|6.8|6.86|6.79|6.84|34800|6.84
1545834600|2018-12-26 14:30:00|6.88|6.92|6.8|6.83|46800|6.83
1545921000|2018-12-27 14:30:00|6.86|7|6.41|6.78|66400|6.78
1546007400|2018-12-28 14:30:00|6.72|6.8|6.7|6.73|42500|6.73
1546266600|2018-12-31 14:30:00|6.83|6.83|6.54|6.75|58900|6.75
1546439400|2019-01-02 14:30:00|6.73|6.74|6.55|6.65|45400|6.65
1546525800|2019-01-03 14:30:00|6.61|6.61|6.12|6.28|40400|6.28
1546612200|2019-01-04 14:30:00|6.16|6.61|6.16|6.61|38500|6.61
1546871400|2019-01-07 14:30:00|6.35|6.53|6.35|6.38|48100|6.38
1546957800|2019-01-08 14:30:00|6.3|6.38|6.01|6.21|41000|6.21
1547044200|2019-01-09 14:30:00|6.18|6.57|6.1|6.57|63200|6.57
1547130600|2019-01-10 14:30:00|6.34|6.77|6.34|6.68|47200|6.68
1547217000|2019-01-11 14:30:00|6.69|6.69|6.55|6.69|37900|6.69
1547476200|2019-01-14 14:30:00|6.68|7.17|6.59|7.17|30200|7.17
1547562600|2019-01-15 14:30:00|7|7.16|6.73|6.75|45800|6.75
1547649000|2019-01-16 14:30:00|6.7|6.7|6.44|6.44|49100|6.44
1547735400|2019-01-17 14:30:00|6.29|6.58|6.29|6.47|54900|6.47
1547821800|2019-01-18 14:30:00|6.35|6.48|6.05|6.35|48400|6.35
1548167400|2019-01-22 14:30:00|6.11|6.43|6.07|6.3|45700|6.3
1548253800|2019-01-23 14:30:00|6.33|6.47|6.27|6.3|54300|6.3
1548340200|2019-01-24 14:30:00|6.25|6.7|6.25|6.5|60600|6.5
1548426600|2019-01-25 14:30:00|6.5|6.5|6.31|6.35|41800|6.35
1548685800|2019-01-28 14:30:00|6.23|6.49|6.2|6.21|53700|6.21
1548772200|2019-01-29 14:30:00|6.25|6.56|6.25|6.31|46100|6.31
1548858600|2019-01-30 14:30:00|6.5|6.68|6.44|6.44|68600|6.44
1548945000|2019-01-31 14:30:00|6.44|6.81|6.23|6.5|43600|6.5
1549031400|2019-02-01 14:30:00|6.34|6.41|6.1|6.1|29300|6.1
1549290600|2019-02-04 14:30:00|6.03|6.42|6.03|6.35|41400|6.35
1549377000|2019-02-05 14:30:00|6.33|6.5|6.11|6.44|40300|6.44
1549463400|2019-02-06 14:30:00|6.45|6.5|6.45|6.47|47200|6.47
1549549800|2019-02-07 14:30:00|6.45|6.46|6.44|6.46|42600|6.46
1549636200|2019-02-08 14:30:00|6.45|6.46|6.44|6.46|42100|6.46
1549895400|2019-02-11 14:30:00|6.45|6.49|6.44|6.46|42000|6.46
1549981800|2019-02-12 14:30:00|6.45|6.49|6.44|6.48|48600|6.48
1550068200|2019-02-13 14:30:00|6.49|6.5|6.43|6.44|43200|6.44
1550154600|2019-02-14 14:30:00|6.4|6.48|6.4|6.48|41000|6.48
1550241000|2019-02-15 14:30:00|6.4|6.4|6.35|6.38|46200|6.38
1550586600|2019-02-19 14:30:00|6.3|6.3|6.13|6.21|35900|6.21
1550673000|2019-02-20 14:30:00|6.26|6.4|6.22|6.3|36400|6.3
1550759400|2019-02-21 14:30:00|6.35|6.4|6.35|6.35|52900|6.35
1550845800|2019-02-22 14:30:00|6.37|6.4|6.33|6.33|62000|6.33
1551105000|2019-02-25 14:30:00|6.36|6.4|6.34|6.37|65100|6.37
1551191400|2019-02-26 14:30:00|6.36|6.4|6.35|6.37|55100|6.37
1551277800|2019-02-27 14:30:00|6.45|6.45|6.12|6.15|39100|6.15
1551364200|2019-02-28 14:30:00|6.24|6.25|6.1|6.19|38000|6.19
1551450600|2019-03-01 14:30:00|6.17|6.3|6.02|6.17|44400|6.17
1551709800|2019-03-04 14:30:00|6.27|6.3|6.2|6.28|46500|6.28
1551796200|2019-03-05 14:30:00|6.29|6.3|6.23|6.3|51900|6.3
1551882600|2019-03-06 14:30:00|6.28|6.3|6.24|6.3|58900|6.3
1551969000|2019-03-07 14:30:00|6.29|6.3|6.21|6.3|54800|6.3
1552055400|2019-03-08 14:30:00|6.23|6.3|6.23|6.3|59500|6.3
1552311000|2019-03-11 13:30:00|6.29|6.29|6.26|6.26|59500|6.26
1552397400|2019-03-12 13:30:00|6.3|6.3|6.24|6.3|27000|6.3
1552483800|2019-03-13 13:30:00|6.29|6.3|6.23|6.3|70700|6.3
1552570200|2019-03-14 13:30:00|6.29|6.3|6.24|6.3|48200|6.3
1552656600|2019-03-15 13:30:00|6.29|6.3|6.21|6.3|42000|6.3
1552915800|2019-03-18 13:30:00|6.29|6.29|6.24|6.29|27900|6.29
1553002200|2019-03-19 13:30:00|6.29|6.3|6.24|6.3|70600|6.3
1553088600|2019-03-20 13:30:00|6.27|6.3|6.24|6.3|49700|6.3
1553175000|2019-03-21 13:30:00|6.39|6.76|6.35|6.69|46800|6.69
1553261400|2019-03-22 13:30:00|6.74|6.78|6.55|6.65|72800|6.65
1553520600|2019-03-25 13:30:00|6.69|6.88|6.55|6.8|80800|6.8
1553607000|2019-03-26 13:30:00|6.99|6.99|6.56|6.8|79700|6.8
1553693400|2019-03-27 13:30:00|6.82|7|6.75|6.93|83900|6.93
1553779800|2019-03-28 13:30:00|6.96|7|6.8|6.86|87100|6.86
1553866200|2019-03-29 13:30:00|6.87|6.91|6.57|6.7|52200|6.7
1554125400|2019-04-01 13:30:00|6.82|6.82|6.6|6.6|44800|6.6
1554211800|2019-04-02 13:30:00|6.7|6.72|6.55|6.55|50800|6.55
1554298200|2019-04-03 13:30:00|6.62|6.85|6.62|6.76|46100|6.76
1554384600|2019-04-04 13:30:00|6.72|6.97|6.36|6.57|53800|6.57
1554471000|2019-04-05 13:30:00|6.63|7|6.63|6.77|52200|6.77
1554730200|2019-04-08 13:30:00|6.8|7|6.6|6.92|87600|6.92
1554816600|2019-04-09 13:30:00|6.87|7.8|6.84|7.41|122500|7.41
1554903000|2019-04-10 13:30:00|7.52|7.8|7.11|7.5|106300|7.5
1554989400|2019-04-11 13:30:00|7.47|7.8|7.26|7.4|105900|7.4
1555075800|2019-04-12 13:30:00|7.5|7.62|7.27|7.35|84400|7.35
1555335000|2019-04-15 13:30:00|7.26|7.61|7.26|7.45|72100|7.45
1555421400|2019-04-16 13:30:00|7.52|7.61|7.35|7.47|73900|7.47
1555507800|2019-04-17 13:30:00|7.43|7.66|7.14|7.42|85400|7.42
1555594200|2019-04-18 13:30:00|7.52|7.64|7.22|7.25|80700|7.25
1555939800|2019-04-22 13:30:00|7.26|7.38|6.65|6.93|89000|6.93
1556026200|2019-04-23 13:30:00|6.83|7.1|6.71|6.78|81900|6.78
1556112600|2019-04-24 13:30:00|6.93|7.02|6.88|6.9|92200|6.9
1556199000|2019-04-25 13:30:00|6.81|7.19|6.7|6.75|93500|6.75
1556285400|2019-04-26 13:30:00|6.71|7.02|6.66|6.8|87500|6.8
1556544600|2019-04-29 13:30:00|6.85|6.98|6.79|6.88|88500|6.88
1556631000|2019-04-30 13:30:00|6.93|7|6.87|7|90900|7
1556717400|2019-05-01 13:30:00|6.95|7.13|6.86|6.89|104500|6.89
1556803800|2019-05-02 13:30:00|6.89|7|6.79|6.9|88800|6.9
1556890200|2019-05-03 13:30:00|6.91|7|6.89|6.89|81700|6.89
1557149400|2019-05-06 13:30:00|6.95|7|6.9|6.9|102000|6.9
1557235800|2019-05-07 13:30:00|6.93|7.05|6.91|7|49500|7
1557322200|2019-05-08 13:30:00|7.07|7.15|7|7.06|59200|7.06
1557408600|2019-05-09 13:30:00|6.95|7.2|6.86|6.98|69400|6.98
1557495000|2019-05-10 13:30:00|6.95|7.14|6.87|6.87|45100|6.87
1557754200|2019-05-13 13:30:00|6.84|7|6.84|6.96|39500|6.96
1557840600|2019-05-14 13:30:00|6.96|7.1|6.93|6.99|38400|6.99
1557927000|2019-05-15 13:30:00|7|7.14|6.6|6.6|43700|6.6
1558013400|2019-05-16 13:30:00|6.81|6.81|6.68|6.73|60800|6.73
1558099800|2019-05-17 13:30:00|6.82|7.14|6.5|6.65|71600|6.65
1558359000|2019-05-20 13:30:00|6.32|6.8|5.96|6.28|89500|6.28
1558445400|2019-05-21 13:30:00|6.3|6.31|5.8|5.8|47300|5.8
1558531800|2019-05-22 13:30:00|5.88|6.1|5.64|5.8|73800|5.8
1558618200|2019-05-23 13:30:00|5.78|5.95|5.5|5.6|49500|5.6
1558704600|2019-05-24 13:30:00|5.6|5.86|5.54|5.6|55700|5.6
1559050200|2019-05-28 13:30:00|5.37|5.71|5.3|5.3|110600|5.3
1559136600|2019-05-29 13:30:00|5.3|5.31|4.21|4.24|201200|4.24
1559223000|2019-05-30 13:30:00|4.35|4.85|4.21|4.22|101700|4.22
1559309400|2019-05-31 13:30:00|4.2|4.45|3.9|4.45|156500|4.45
1559568600|2019-06-03 13:30:00|4.3|4.34|3.93|3.99|84100|3.99
1559655000|2019-06-04 13:30:00|4.03|4.03|3.77|3.8|73900|3.8
1559741400|2019-06-05 13:30:00|3.77|3.86|3.26|3.37|104700|3.37
1559827800|2019-06-06 13:30:00|3.33|3.43|2.71|2.96|70000|2.96
1559914200|2019-06-07 13:30:00|3.01|3.23|3.01|3.2|101300|3.2
1560173400|2019-06-10 13:30:00|3.2|3.25|3.06|3.22|68600|3.22
1560259800|2019-06-11 13:30:00|3.23|3.42|3.19|3.32|139500|3.32
1560346200|2019-06-12 13:30:00|3.27|3.43|3.13|3.15|201900|3.15
1560432600|2019-06-13 13:30:00|3.2|3.32|2.59|2.69|110400|2.69
1560519000|2019-06-14 13:30:00|2.98|3.04|2.95|2.96|57800|2.96
1560778200|2019-06-17 13:30:00|3.1|3.16|2.05|2.13|182000|2.13
1560864600|2019-06-18 13:30:00|2.51|2.58|2.08|2.52|222600|2.52
1560951000|2019-06-19 13:30:00|2.54|2.81|2.28|2.76|109600|2.76
1561037400|2019-06-20 13:30:00|2.82|3.25|2.68|3.03|120700|3.03
1561123800|2019-06-21 13:30:00|3|3.38|2.9|3.14|141300|3.14
1561383000|2019-06-24 13:30:00|3.12|3.45|3.09|3.18|146700|3.18
1561469400|2019-06-25 13:30:00|3.15|3.42|2.89|2.89|201800|2.89
1561555800|2019-06-26 13:30:00|2.94|3.22|2.86|3.02|100600|3.02
1561642200|2019-06-27 13:30:00|3.02|3.29|2.98|3.19|151100|3.19
1561728600|2019-06-28 13:30:00|3.14|3.31|3.01|3.06|90400|3.06
1561987800|2019-07-01 13:30:00|3.12|3.3|3.04|3.22|99200|3.22
1562074200|2019-07-02 13:30:00|3.24|3.7|3.02|3.53|106500|3.53
1562160600|2019-07-03 13:30:00|3.77|4.18|3.6|4|56700|4
1562333400|2019-07-05 13:30:00|3.87|4.62|3.87|4.23|40600|4.23
1562592600|2019-07-08 13:30:00|4.19|5.19|3.78|4.75|93400|4.75
1562679000|2019-07-09 13:30:00|4.85|5.59|4.84|5.29|97900|5.29
1562765400|2019-07-10 13:30:00|5.35|5.46|4.84|5|103200|5
1562851800|2019-07-11 13:30:00|4.95|5|4.54|4.76|60000|4.76
1562938200|2019-07-12 13:30:00|4.72|4.97|4.6|4.7|56700|4.7
1563197400|2019-07-15 13:30:00|4.71|5.6|4.71|5.09|69900|5.09
1563283800|2019-07-16 13:30:00|5.05|5.39|4.85|5.01|63800|5.01
1563370200|2019-07-17 13:30:00|5.01|5.23|4.61|5.01|60300|5.01
1563456600|2019-07-18 13:30:00|5.01|5.2|4.9|4.91|52400|4.91
1563543000|2019-07-19 13:30:00|4.78|5.08|4.74|5.06|44000|5.06
1563802200|2019-07-22 13:30:00|5.01|5.01|4.6|4.6|41300|4.6
1563888600|2019-07-23 13:30:00|4.63|4.8|4.24|4.48|26400|4.48
1563975000|2019-07-24 13:30:00|4.64|4.69|4.2|4.2|12300|4.2
1564061400|2019-07-25 13:30:00|4.17|4.5|4.09|4.41|4100|4.41
1564147800|2019-07-26 13:30:00|4.5|4.6|4.05|4.45|4500|4.45
1564407000|2019-07-29 13:30:00|4.26|4.7|4.05|4.7|6100|4.7
1564493400|2019-07-30 13:30:00|4.94|4.94|4.34|4.56|12000|4.56
1564579800|2019-07-31 13:30:00|4.78|4.78|4.32|4.58|8000|4.58
1564666200|2019-08-01 13:30:00|4.67|4.67|4.28|4.46|17900|4.46
1564752600|2019-08-02 13:30:00|4.32|4.49|3.96|3.96|2500|3.96
1565011800|2019-08-05 13:30:00|4.34|4.34|4|4.33|8200|4.33
1565098200|2019-08-06 13:30:00|4.43|4.95|4.23|4.95|4500|4.95
1565184600|2019-08-07 13:30:00|4.69|4.92|4.07|4.7|9700|4.7
1565271000|2019-08-08 13:30:00|4.75|5|4.6|4.79|5000|4.79
1565357400|2019-08-09 13:30:00|4.75|4.8|4.08|4.75|4800|4.75
1565616600|2019-08-12 13:30:00|4.7|4.7|4.32|4.32|1700|4.32
1565703000|2019-08-13 13:30:00|4.57|4.7|4.05|4.25|9200|4.25
1565789400|2019-08-14 13:30:00|4.43|4.43|4.14|4.14|10700|4.14
1565875800|2019-08-15 13:30:00|4.26|4.4|4.05|4.1|8900|4.1
1565962200|2019-08-16 13:30:00|4.28|4.66|3.41|3.41|17100|3.41
1566221400|2019-08-19 13:30:00|3.37|3.72|3.15|3.45|15800|3.45
1566307800|2019-08-20 13:30:00|3.81|4.02|3.6|3.96|2300|3.96
1566394200|2019-08-21 13:30:00|4.1|4.1|3.38|3.64|3600|3.64
1566480600|2019-08-22 13:30:00|3.55|3.8|3.26|3.8|700|3.8
1566567000|2019-08-23 13:30:00|3.46|3.46|2.23|2.61|141600|2.61
1566826200|2019-08-26 13:30:00|2.56|2.62|2.39|2.53|19700|2.53
1566912600|2019-08-27 13:30:00|2.37|2.53|2.32|2.35|11900|2.35
1566999000|2019-08-28 13:30:00|2.32|2.54|2.31|2.31|21300|2.31
1567085400|2019-08-29 13:30:00|2.35|2.54|2.35|2.54|12100|2.54
1567171800|2019-08-30 13:30:00|2.47|2.55|2.36|2.5|15000|2.5
1567517400|2019-09-03 13:30:00|2.52|2.93|2.43|2.87|22600|2.87
1567603800|2019-09-04 13:30:00|2.9|2.9|2.38|2.58|27700|2.58
1567690200|2019-09-05 13:30:00|2.65|3|2.41|2.7|19500|2.7
1567776600|2019-09-06 13:30:00|2.84|2.84|2.51|2.68|7200|2.68
1568035800|2019-09-09 13:30:00|2.75|2.82|2.57|2.72|10100|2.72
1568122200|2019-09-10 13:30:00|2.75|2.79|2.7|2.74|6400|2.74
1568208600|2019-09-11 13:30:00|2.8|2.8|2.68|2.75|10700|2.75
1568295000|2019-09-12 13:30:00|2.7|2.9|2.55|2.67|10000|2.67
1568381400|2019-09-13 13:30:00|2.72|2.75|2.65|2.67|3200|2.67
1568640600|2019-09-16 13:30:00|2.72|2.8|2.59|2.66|9300|2.66
1568727000|2019-09-17 13:30:00|2.69|2.78|2.6|2.61|10800|2.61
1568813400|2019-09-18 13:30:00|2.61|2.62|2.55|2.62|6800|2.62
1568899800|2019-09-19 13:30:00|2.6|2.62|2.47|2.6|13000|2.6
1568986200|2019-09-20 13:30:00|2.58|2.65|2.42|2.46|21300|2.46
1569245400|2019-09-23 13:30:00|2.37|2.52|2.32|2.32|14500|2.32
1569331800|2019-09-24 13:30:00|2.48|2.55|2.39|2.48|4800|2.48
1569418200|2019-09-25 13:30:00|2.4|2.48|2.31|2.44|10700|2.44
1569504600|2019-09-26 13:30:00|2.42|2.43|2.22|2.34|15400|2.34
1569591000|2019-09-27 13:30:00|2.3|2.37|2.14|2.35|7100|2.35
1569850200|2019-09-30 13:30:00|2.19|2.28|2.01|2.22|28500|2.22
1569936600|2019-10-01 13:30:00|2.32|2.37|2.22|2.34|8400|2.34
1570023000|2019-10-02 13:30:00|2.4|2.55|2.18|2.55|12700|2.55
1570109400|2019-10-03 13:30:00|2.55|2.98|2.55|2.81|46500|2.81
1570195800|2019-10-04 13:30:00|2.96|3|2.72|2.91|11100|2.91
1570455000|2019-10-07 13:30:00|2.92|2.92|2.52|2.81|8400|2.81
1570541400|2019-10-08 13:30:00|2.77|2.9|2.46|2.85|4100|2.85
1570627800|2019-10-09 13:30:00|2.84|2.88|2.53|2.7|4000|2.7
1570714200|2019-10-10 13:30:00|2.72|2.75|2.66|2.72|3500|2.72
1570800600|2019-10-11 13:30:00|2.75|2.75|2.32|2.72|10500|2.72
1571059800|2019-10-14 13:30:00|2.71|2.75|2.61|2.75|2600|2.75
1571146200|2019-10-15 13:30:00|2.71|2.75|2.6|2.6|15000|2.6
1571232600|2019-10-16 13:30:00|2.62|2.71|2.44|2.71|8200|2.71
1571319000|2019-10-17 13:30:00|2.68|2.7|2.53|2.59|10400|2.59
1571405400|2019-10-18 13:30:00|2.68|2.85|2.38|2.83|3700|2.83
1571664600|2019-10-21 13:30:00|2.7|2.77|2.67|2.72|12700|2.72
1571751000|2019-10-22 13:30:00|2.7|2.73|2.66|2.71|5000|2.71
1571837400|2019-10-23 13:30:00|2.66|2.69|2.48|2.6|7800|2.6
1571923800|2019-10-24 13:30:00|2.67|2.72|2.61|2.63|4300|2.63
1572010200|2019-10-25 13:30:00|2.66|2.69|2.6|2.6|6000|2.6
1572269400|2019-10-28 13:30:00|2.6|2.64|2.56|2.59|7500|2.59
1572355800|2019-10-29 13:30:00|2.65|2.69|2.62|2.67|2300|2.67
1572442200|2019-10-30 13:30:00|2.65|2.7|2.55|2.57|7900|2.57
1572528600|2019-10-31 13:30:00|2.61|2.64|2.45|2.59|3200|2.59
1572615000|2019-11-01 13:30:00|2.57|2.6|2.5|2.6|3200|2.6
1572877800|2019-11-04 14:30:00|2.6|2.69|2.6|2.67|4500|2.67
1572964200|2019-11-05 14:30:00|2.63|2.63|2.58|2.59|4200|2.59
1573050600|2019-11-06 14:30:00|2.58|2.63|2.57|2.62|3300|2.62
1573137000|2019-11-07 14:30:00|2.59|2.71|2.5|2.7|6100|2.7
1573223400|2019-11-08 14:30:00|2.71|2.74|2.61|2.72|4100|2.72
1573482600|2019-11-11 14:30:00|2.66|2.67|2.56|2.56|3200|2.56
1573569000|2019-11-12 14:30:00|2.5|2.6|2.49|2.6|3400|2.6
1573655400|2019-11-13 14:30:00|2.6|2.62|2.55|2.56|1000|2.56
1573741800|2019-11-14 14:30:00|2.58|2.6|2.58|2.6|1300|2.6
1573828200|2019-11-15 14:30:00|2.56|2.57|2.41|2.5|6200|2.5
1574087400|2019-11-18 14:30:00|2.45|2.49|2.45|2.45|2600|2.45
1574173800|2019-11-19 14:30:00|2.5|2.54|2.5|2.54|1300|2.54
1574260200|2019-11-20 14:30:00|2.49|2.49|2.48|2.49|700|2.49
1574346600|2019-11-21 14:30:00|2.48|2.53|2.22|2.52|12200|2.52
1574433000|2019-11-22 14:30:00|2.49|2.7|2.45|2.5|16100|2.5
1574692200|2019-11-25 14:30:00|2.62|2.62|2.49|2.49|12800|2.49
1574778600|2019-11-26 14:30:00|2.55|2.62|2.5|2.53|14400|2.53
1574865000|2019-11-27 14:30:00|2.58|2.58|2.46|2.53|2000|2.53
1575037800|2019-11-29 14:30:00|2.48|2.54|2.3|2.3|5500|2.3
1575297000|2019-12-02 14:30:00|2.31|2.38|2.25|2.31|5900|2.31
1575383400|2019-12-03 14:30:00|2.3|2.31|2.23|2.29|7700|2.29
1575469800|2019-12-04 14:30:00|2.22|2.29|2.08|2.27|11900|2.27
1575556200|2019-12-05 14:30:00|2.26|2.26|2.2|2.2|1900|2.2
1575642600|2019-12-06 14:30:00|2.19|2.3|2.19|2.3|8500|2.3
1575901800|2019-12-09 14:30:00|2.25|2.26|1.9|2.26|637300|2.26
1575988200|2019-12-10 14:30:00|2.09|2.15|1.91|1.99|61700|1.99
1576074600|2019-12-11 14:30:00|2.03|2.05|1.75|1.85|19300|1.85
1576161000|2019-12-12 14:30:00|1.91|2.01|1.78|1.95|7100|1.95
1576247400|2019-12-13 14:30:00|1.9|1.99|1.7|1.76|56100|1.76
1576506600|2019-12-16 14:30:00|1.58|1.77|1.58|1.68|25100|1.68
1576593000|2019-12-17 14:30:00|1.62|1.76|1.62|1.76|16700|1.76
1576679400|2019-12-18 14:30:00|1.79|1.88|1.72|1.87|33200|1.87
1576765800|2019-12-19 14:30:00|1.87|1.9|1.7|1.89|34100|1.89
1576852200|2019-12-20 14:30:00|1.89|1.9|1.67|1.89|5500|1.89
1577111400|2019-12-23 14:30:00|1.95|2|1.81|1.94|12700|1.94
1577197800|2019-12-24 14:30:00|1.85|2|1.81|1.86|45300|1.86
1577370600|2019-12-26 14:30:00|1.8|1.85|1.75|1.83|4600|1.83
1577457000|2019-12-27 14:30:00|1.79|1.89|1.68|1.7|22200|1.7
1577716200|2019-12-30 14:30:00|1.7|1.7|1.51|1.63|62100|1.63
1577802600|2019-12-31 14:30:00|1.6|1.62|1.35|1.43|248800|1.43
1577975400|2020-01-02 14:30:00|1.45|1.8|1.44|1.72|77300|1.72
1578061800|2020-01-03 14:30:00|1.72|1.72|1.49|1.52|81000|1.52
1578321000|2020-01-06 14:30:00|1.5|1.55|1.49|1.51|28900|1.51
1578407400|2020-01-07 14:30:00|1.58|1.58|1.43|1.52|10300|1.52
1578493800|2020-01-08 14:30:00|1.58|1.58|1.5|1.5|5400|1.5
1578580200|2020-01-09 14:30:00|1.51|1.54|1.44|1.5|12000|1.5
1578666600|2020-01-10 14:30:00|1.46|1.53|1.45|1.49|11700|1.49
1578925800|2020-01-13 14:30:00|1.47|1.49|1.42|1.49|16100|1.49
1579012200|2020-01-14 14:30:00|1.65|1.65|1.41|1.57|60800|1.57
1579098600|2020-01-15 14:30:00|1.5|1.64|1.48|1.6|14300|1.6
1579185000|2020-01-16 14:30:00|1.64|1.64|1.52|1.61|31700|1.61
1579271400|2020-01-17 14:30:00|1.65|1.65|1.54|1.55|12100|1.55
1579617000|2020-01-21 14:30:00|1.57|1.58|1.55|1.57|2000|1.57
1579703400|2020-01-22 14:30:00|1.56|1.56|1.55|1.55|800|1.55
1579789800|2020-01-23 14:30:00|1.53|1.76|1.52|1.75|9400|1.75
1579876200|2020-01-24 14:30:00|1.71|1.74|1.49|1.61|22400|1.61
1580135400|2020-01-27 14:30:00|1.55|1.55|1.51|1.51|2800|1.51
1580221800|2020-01-28 14:30:00|1.42|1.42|1.42|1.42|800|1.42
1580308200|2020-01-29 14:30:00|1.44|1.44|1.41|1.41|10800|1.41
1580394600|2020-01-30 14:30:00|1.42|1.58|1.42|1.45|5000|1.45
1580481000|2020-01-31 14:30:00|1.45|1.47|1.42|1.42|3200|1.42
1580740200|2020-02-03 14:30:00|1.43|1.43|1.26|1.29|17500|1.29
1580826600|2020-02-04 14:30:00|1.23|1.24|1.23|1.24|7400|1.24
1580913000|2020-02-05 14:30:00|1.17|1.25|1.17|1.24|2400|1.24
1580999400|2020-02-06 14:30:00|1.24|1.24|1.17|1.23|1200|1.23
1581085800|2020-02-07 14:30:00|1.18|1.18|1.13|1.13|2700|1.13
1581345000|2020-02-10 14:30:00|1.2|1.23|1.2|1.23|1200|1.23
1581431400|2020-02-11 14:30:00|1.25|1.25|1.22|1.22|5300|1.22
1581517800|2020-02-12 14:30:00|1.25|1.46|1.23|1.39|10900|1.39
1581604200|2020-02-13 14:30:00|1.46|1.6|1.35|1.56|9100|1.56
1581690600|2020-02-14 14:30:00|1.54|1.64|1.12|1.45|14600|1.45
1582036200|2020-02-18 14:30:00|1.54|1.55|1.4|1.5|5000|1.5
1582122600|2020-02-19 14:30:00|1.55|1.55|1.51|1.55|13300|1.55
1582209000|2020-02-20 14:30:00|1.31|1.55|1.12|1.54|18600|1.54
1582295400|2020-02-21 14:30:00|1.6|1.64|1.53|1.53|4700|1.53
1582554600|2020-02-24 14:30:00|1.51|1.54|1.5|1.5|6900|1.5
1582641000|2020-02-25 14:30:00|1.52|1.56|1.5|1.5|3000|1.5
1582727400|2020-02-26 14:30:00|1.63|1.64|1.5|1.5|6300|1.5
1582813800|2020-02-27 14:30:00|1.5|1.51|1.45|1.51|1300|1.51
1582900200|2020-02-28 14:30:00|1.51|1.51|1.5|1.5|500|1.5
1583159400|2020-03-02 14:30:00|1.51|1.54|1.51|1.54|2000|1.54
1583245800|2020-03-03 14:30:00|1.53|1.54|1.51|1.51|2700|1.51
1583332200|2020-03-04 14:30:00|1.54|1.55|1.53|1.55|6600|1.55
1583418600|2020-03-05 14:30:00|1.54|1.59|1.48|1.51|8900|1.51
1583505000|2020-03-06 14:30:00|1.5|1.51|1.48|1.48|3200|1.48
1583760600|2020-03-09 13:30:00|1.5|1.5|1.5|1.5|400|1.5
1583847000|2020-03-10 13:30:00|1.5|1.5|1.31|1.48|23300|1.48
1583933400|2020-03-11 13:30:00|1.34|1.59|1.3|1.59|4300|1.59
1584019800|2020-03-12 13:30:00|1.65|1.65|1.23|1.5|5800|1.5
1584106200|2020-03-13 13:30:00|1.63|1.63|1.27|1.5|7700|1.5
1584365400|2020-03-16 13:30:00|1.13|1.43|1.13|1.36|1500|1.36
1584451800|2020-03-17 13:30:00|1.4|1.59|1.29|1.45|7000|1.45
1584538200|2020-03-18 13:30:00|1.62|1.62|1.39|1.4|4800|1.4
1584624600|2020-03-19 13:30:00|1.5|1.51|1.4|1.42|5500|1.42
1584711000|2020-03-20 13:30:00|1.4|1.4|1.4|1.4|500|1.4
1584970200|2020-03-23 13:30:00|1.6|1.6|1.16|1.33|5500|1.33
1585056600|2020-03-24 13:30:00|1.46|1.46|1.4|1.41|13500|1.41
1585143000|2020-03-25 13:30:00|1.62|1.64|1.5|1.63|7900|1.63
1585229400|2020-03-26 13:30:00|1.64|1.67|1.42|1.51|18000|1.51
1585315800|2020-03-27 13:30:00|1.45|1.51|1.4|1.4|6000|1.4
1585575000|2020-03-30 13:30:00|1.52|1.7|1.35|1.6|12300|1.6
1585661400|2020-03-31 13:30:00|1.36|1.63|1.36|1.63|10100|1.63
1585747800|2020-04-01 13:30:00|1.7|1.77|1.39|1.51|7400|1.51
1585834200|2020-04-02 13:30:00|1.48|1.7|1.45|1.48|6900|1.48
1585920600|2020-04-03 13:30:00|1.44|1.5|1.43|1.5|4000|1.5
1586179800|2020-04-06 13:30:00|1.68|1.7|1.4|1.54|11100|1.54
1586266200|2020-04-07 13:30:00|1.53|1.54|1.39|1.5|5900|1.5
1586352600|2020-04-08 13:30:00|1.5|1.5|1.35|1.41|8000|1.41
1586439000|2020-04-09 13:30:00|1.41|1.41|1.4|1.41|8000|1.41
1586784600|2020-04-13 13:30:00|1.53|1.6|1.34|1.6|5400|1.6
1586871000|2020-04-14 13:30:00|1.41|1.59|1.4|1.4|6300|1.4
1586957400|2020-04-15 13:30:00|1.5|1.68|1.45|1.6|60900|1.6
1587043800|2020-04-16 13:30:00|1.59|1.69|1.42|1.69|22700|1.69
1587130200|2020-04-17 13:30:00|1.67|1.68|1.45|1.66|10700|1.66
1587389400|2020-04-20 13:30:00|1.63|1.69|1.45|1.52|11300|1.52
1587475800|2020-04-21 13:30:00|1.68|1.75|1.6|1.65|5600|1.65
1587562200|2020-04-22 13:30:00|1.65|1.65|1.59|1.59|1300|1.59
1587648600|2020-04-23 13:30:00|1.6|1.6|1.6|1.6|1400|1.6
1587735000|2020-04-24 13:30:00|1.55|1.6|1.53|1.59|3300|1.59
1587994200|2020-04-27 13:30:00|1.49|1.58|1.49|1.58|2500|1.58
1588080600|2020-04-28 13:30:00|1.61|1.61|1.6|1.6|900|1.6
1588167000|2020-04-29 13:30:00|1.6|1.62|1.6|1.62|1800|1.62
1588253400|2020-04-30 13:30:00|1.58|1.59|1.52|1.59|1000|1.59
1588339800|2020-05-01 13:30:00|1.6|1.6|1.58|1.58|800|1.58
1588599000|2020-05-04 13:30:00|1.65|1.65|1.47|1.65|14700|1.65
1588685400|2020-05-05 13:30:00|1.63|1.63|1.55|1.59|1500|1.59
1588771800|2020-05-06 13:30:00|1.59|1.6|1.44|1.56|4500|1.56
1588858200|2020-05-07 13:30:00|1.48|1.55|1.44|1.52|2600|1.52
1588944600|2020-05-08 13:30:00|1.55|1.55|1.5|1.53|900|1.53
1589203800|2020-05-11 13:30:00|1.45|1.45|1.35|1.44|11800|1.44
1589290200|2020-05-12 13:30:00|1.37|1.4|1.35|1.4|12900|1.4
1589376600|2020-05-13 13:30:00|1.46|1.54|1.46|1.46|900|1.46
1589463000|2020-05-14 13:30:00|1.5|1.53|1.49|1.49|1000|1.49
1589549400|2020-05-15 13:30:00|1.46|1.46|1.45|1.46|900|1.46
1589808600|2020-05-18 13:30:00|1.45|1.45|1.44|1.44|600|1.44
1589895000|2020-05-19 13:30:00|1.42|1.42|1.42|1.42|1500|1.42
1589981400|2020-05-20 13:30:00|1.46|1.46|1.46|1.46|200|1.46
1590067800|2020-05-21 13:30:00|1.45|1.45|1.41|1.41|1700|1.41
1590154200|2020-05-22 13:30:00|1.47|1.47|1.35|1.43|7400|1.43
1590499800|2020-05-26 13:30:00|1.35|1.4|1.35|1.36|6700|1.36
1590586200|2020-05-27 13:30:00|1.4|1.53|1.25|1.37|14400|1.37
1590672600|2020-05-28 13:30:00|1.33|1.34|1.3|1.34|1400|1.34
1590759000|2020-05-29 13:30:00|1.35|1.35|1.25|1.3|5700|1.3
1591018200|2020-06-01 13:30:00|1.33|1.34|1.3|1.32|1400|1.32
1591104600|2020-06-02 13:30:00|1.32|1.32|1.31|1.31|300|1.31
1591191000|2020-06-03 13:30:00|1.32|1.38|1.25|1.38|4700|1.38
1591277400|2020-06-04 13:30:00|1.36|1.5|1.3|1.4|24500|1.4
1591363800|2020-06-05 13:30:00|1.25|1.4|1.25|1.37|11300|1.37
1591623000|2020-06-08 13:30:00|1.37|1.37|1.36|1.37|1100|1.37
1591709400|2020-06-09 13:30:00|1.38|1.45|1.36|1.39|6700|1.39
1591795800|2020-06-10 13:30:00|1.4|1.6|1.34|1.49|26700|1.49
1591882200|2020-06-11 13:30:00|1.52|1.68|1.43|1.54|108400|1.54
1591968600|2020-06-12 13:30:00|1.7|1.9|1.45|1.9|272800|1.9
1592227800|2020-06-15 13:30:00|1.7|1.85|1.54|1.75|51700|1.75
1592314200|2020-06-16 13:30:00|1.72|1.75|1.54|1.61|30200|1.61
1592400600|2020-06-17 13:30:00|1.58|1.65|1.35|1.46|87500|1.46
1592487000|2020-06-18 13:30:00|1.38|1.48|1.38|1.43|20600|1.43
1592573400|2020-06-19 13:30:00|1.43|1.5|1.4|1.44|18400|1.44
1592832600|2020-06-22 13:30:00|1.51|1.51|1.38|1.47|22400|1.47
1592919000|2020-06-23 13:30:00|1.47|1.54|1.4|1.54|67800|1.54
1593005400|2020-06-24 13:30:00|1.4|1.56|1.4|1.54|31500|1.54
1593091800|2020-06-25 13:30:00|1.54|1.56|1.43|1.56|14800|1.56
1593178200|2020-06-26 13:30:00|1.56|1.59|1.46|1.58|14000|1.58
1593437400|2020-06-29 13:30:00|1.49|1.59|1.45|1.54|7500|1.54
1593523800|2020-06-30 13:30:00|1.54|1.59|1.44|1.59|14200|1.59
1593610200|2020-07-01 13:30:00|1.52|1.57|1.52|1.53|17900|1.53
1593696600|2020-07-02 13:30:00|1.54|1.57|1.44|1.45|21600|1.45
1594042200|2020-07-06 13:30:00|1.44|1.55|1.44|1.52|21300|1.52
1594128600|2020-07-07 13:30:00|1.5|1.55|1.5|1.55|23900|1.55
1594215000|2020-07-08 13:30:00|1.53|1.55|1.5|1.54|9000|1.54
1594301400|2020-07-09 13:30:00|1.52|1.55|1.51|1.53|11300|1.53
1594387800|2020-07-10 13:30:00|1.56|1.7|1.55|1.69|21200|1.69
1594647000|2020-07-13 13:30:00|1.66|1.72|1.61|1.61|18000|1.61
1594733400|2020-07-14 13:30:00|1.58|1.6|1.47|1.48|14000|1.48
1594819800|2020-07-15 13:30:00|1.6|1.6|1.52|1.57|3000|1.57
1594906200|2020-07-16 13:30:00|1.56|1.64|1.55|1.64|21400|1.64
1594992600|2020-07-17 13:30:00|1.65|1.65|1.48|1.63|31700|1.63