1461763800|2016-04-27 13:30:00|13.8|14|13.38|13.5|2419800|9.295
1461850200|2016-04-28 13:30:00|13.5|14.2|12.75|13.8|711200|9.501
1461936600|2016-04-29 13:30:00|13.5|14.16|13.5|13.95|320300|9.604
1462195800|2016-05-02 13:30:00|13.99|14|13.7|13.8|205100|9.501
1462282200|2016-05-03 13:30:00|14.02|14.33|13.68|13.68|266000|9.419
1462368600|2016-05-04 13:30:00|13.6|13.79|13.5|13.5|210900|9.295
1462455000|2016-05-05 13:30:00|13.5|13.605|13.32|13.485|131300|9.284
1462541400|2016-05-06 13:30:00|13.5|13.62|13.35|13.4|116800|9.226
1462800600|2016-05-09 13:30:00|13.54|13.633|13.35|13.37|253100|9.205
1462887000|2016-05-10 13:30:00|13.64|13.76|13.27|13.3|44800|9.157
1462973400|2016-05-11 13:30:00|13.28|13.572|13.28|13.5|35400|9.295
1463059800|2016-05-12 13:30:00|13.45|13.625|13.45|13.45|28000|9.26
1463146200|2016-05-13 13:30:00|13.45|13.63|13.45|13.47|23600|9.274
1463405400|2016-05-16 13:30:00|13.45|13.7|13.45|13.46|23800|9.267
1463491800|2016-05-17 13:30:00|13.45|13.53|13.45|13.49|36400|9.288
1463578200|2016-05-18 13:30:00|13.5|13.545|13.28|13.28|11300|9.143
1463664600|2016-05-19 13:30:00|13.52|13.64|12.46|12.665|40100|8.72
1463751000|2016-05-20 13:30:00|12.67|12.98|12.6|12.74|49300|8.771
1464010200|2016-05-23 13:30:00|12.62|13.21|12.62|13|19200|8.95
1464096600|2016-05-24 13:30:00|14|14|12.14|12.905|224100|8.885
1464183000|2016-05-25 13:30:00|12.92|12.99|12.27|12.58|58400|8.661
1464269400|2016-05-26 13:30:00|12.96|13.2|12.05|12.5|180000|8.606
1464355800|2016-05-27 13:30:00|12.35|12.81|12.285|12.48|79700|8.592
1464701400|2016-05-31 13:30:00|12.68|12.72|12.07|12.42|69200|8.551
1464787800|2016-06-01 13:30:00|12.42|13.02|12.4|12.62|32300|8.689
1464874200|2016-06-02 13:30:00|12.54|12.65|12.5|12.55|30900|8.641
1464960600|2016-06-03 13:30:00|12.6|12.75|12.52|12.73|64300|8.764
1465219800|2016-06-06 13:30:00|12.97|12.97|12.567|12.6|23600|8.675
1465306200|2016-06-07 13:30:00|12.52|12.79|12.44|12.55|15100|8.641
1465392600|2016-06-08 13:30:00|12.55|12.578|12.32|12.5|19500|8.606
1465479000|2016-06-09 13:30:00|12.3|12.35|12.1|12.27|33900|8.448
1465565400|2016-06-10 13:30:00|12.13|12.13|10.92|11.95|61400|8.227
1465824600|2016-06-13 13:30:00|11.9|11.9|11|11.15|29800|7.677
1465911000|2016-06-14 13:30:00|11.03|11.62|11.015|11.3|64600|7.78
1465997400|2016-06-15 13:30:00|11.61|12.72|11.57|12.6|61000|8.675
1466083800|2016-06-16 13:30:00|12.59|13.09|11.51|12.89|104900|8.875
1466170200|2016-06-17 13:30:00|12.55|13.35|12.52|13.24|42500|9.116
1466429400|2016-06-20 13:30:00|13.25|13.33|13|13.11|35700|9.026
1466515800|2016-06-21 13:30:00|13.15|13.48|12.41|13.22|114500|9.102
1466602200|2016-06-22 13:30:00|13.43|13.45|12.948|13.45|30100|9.26
1466688600|2016-06-23 13:30:00|13.47|13.48|13.06|13.21|15000|9.095
1466775000|2016-06-24 13:30:00|13.45|13.5|12.631|13.22|61200|9.102
1467034200|2016-06-27 13:30:00|12.76|13.6|12.73|13.5|55200|9.295
1467120600|2016-06-28 13:30:00|13.27|13.55|12.925|13.21|96300|9.095
1467207000|2016-06-29 13:30:00|13.18|13.5|13.11|13.35|101500|9.191
1467293400|2016-06-30 13:30:00|13.1|14.245|13|13.72|218600|9.446
1467379800|2016-07-01 13:30:00|14|14|13.487|13.95|27300|9.604
1467725400|2016-07-05 13:30:00|13.5|15.755|13.1|14.45|167500|9.949
1467811800|2016-07-06 13:30:00|14.7|15.33|14.7|14.9|28600|10.259
1467898200|2016-07-07 13:30:00|15.441|15.441|14.8|14.9|18200|10.259
1467984600|2016-07-08 13:30:00|15.3|15.3|14.21|14.22|36800|9.79
1468243800|2016-07-11 13:30:00|14.1|15|13.88|14.52|38000|9.997
1468330200|2016-07-12 13:30:00|14.3|14.501|13.84|14.29|61900|9.839
1468416600|2016-07-13 13:30:00|14.47|14.47|14.02|14.38|12900|9.901
1468503000|2016-07-14 13:30:00|14.693|14.91|14.44|14.45|18600|9.949
1468589400|2016-07-15 13:30:00|14.49|15.88|14.45|15.88|119100|10.933
1468848600|2016-07-18 13:30:00|15.88|15.892|14.75|15.24|96100|10.493
1468935000|2016-07-19 13:30:00|15.24|15.75|14.72|14.74|31100|10.148
1469021400|2016-07-20 13:30:00|15.2|16.28|15.15|16.02|56200|11.03
1469107800|2016-07-21 13:30:00|16.24|16.48|15.065|15.1|58700|10.396
1469194200|2016-07-22 13:30:00|15.6|15.73|14.76|14.81|39300|10.197
1469453400|2016-07-25 13:30:00|15|15.1|13.62|13.66|65200|9.405
1469539800|2016-07-26 13:30:00|13.6|14.38|13.6|14.22|21700|9.79
1469626200|2016-07-27 13:30:00|14.58|14.58|14|14|17400|9.639
1469712600|2016-07-28 13:30:00|14.1|15.1|14.1|14.98|28400|10.314
1469799000|2016-07-29 13:30:00|15.5|15.965|14.55|14.81|68100|10.197
1470058200|2016-08-01 13:30:00|14.59|15.18|14.59|14.83|16200|10.21
1470144600|2016-08-02 13:30:00|15|15.243|14.43|14.57|35000|10.031
1470231000|2016-08-03 13:30:00|14.825|15.3|14.7|14.77|27500|10.169
1470317400|2016-08-04 13:30:00|14.879|15.1|14.56|14.69|45300|10.114
1470403800|2016-08-05 13:30:00|14.6|15.8|14.6|15.55|42400|10.706
1470663000|2016-08-08 13:30:00|15.85|15.85|15.09|15.23|88900|10.486
1470749400|2016-08-09 13:30:00|15.64|15.68|15.15|15.68|46700|10.796
1470835800|2016-08-10 13:30:00|15.7|15.77|15.26|15.5|112700|10.672
1470922200|2016-08-11 13:30:00|15.53|16.33|15.3|15.9|53000|10.947
1471008600|2016-08-12 13:30:00|15.89|16.299|15|16.154|85900|11.122
1471267800|2016-08-15 13:30:00|16.45|16.95|15.53|15.63|115800|10.761
1471354200|2016-08-16 13:30:00|16.463|16.463|16|16.09|21000|11.078
1471440600|2016-08-17 13:30:00|16.38|16.78|16.185|16.38|20500|11.277
1471527000|2016-08-18 13:30:00|16.02|16.48|15.82|15.91|13800|10.954
1471613400|2016-08-19 13:30:00|16.1|16.1|15.8|15.8|15000|10.878
1471872600|2016-08-22 13:30:00|15.81|16.5|15.8|16.24|60600|11.181
1471959000|2016-08-23 13:30:00|16.69|17.61|16.54|17.55|74700|12.083
1472045400|2016-08-24 13:30:00|18.2|20.95|18.2|18.98|324500|13.068
1472131800|2016-08-25 13:30:00|19|19|18.09|18.87|91900|12.992
1472218200|2016-08-26 13:30:00|19.45|19.45|18.585|18.82|93200|12.957
1472477400|2016-08-29 13:30:00|19.18|19.18|18.82|19|70500|13.081
1472563800|2016-08-30 13:30:00|19|19|18.205|18.39|115800|12.661
1472650200|2016-08-31 13:30:00|18.23|18.59|18.03|18.19|21200|12.524
1472736600|2016-09-01 13:30:00|18.06|18.89|18.06|18.88|33100|12.999
1472823000|2016-09-02 13:30:00|19|19|18.669|18.98|36500|13.068
1473168600|2016-09-06 13:30:00|19|19.18|17.6|17.69|104700|12.179
1473255000|2016-09-07 13:30:00|17.82|18.714|17.61|17.73|34100|12.207
1473341400|2016-09-08 13:30:00|17.87|18.39|17.16|17.58|109500|12.104
1473427800|2016-09-09 13:30:00|17.73|17.921|16.3|16.72|92800|11.512
1473687000|2016-09-12 13:30:00|16.7|17.045|16.05|16.37|370600|11.271
1473773400|2016-09-13 13:30:00|16.48|17.76|16.48|17.29|62500|11.904
1473859800|2016-09-14 13:30:00|17.42|18.48|17.42|18.45|40800|12.703
1473946200|2016-09-15 13:30:00|18.5|18.5|17.55|17.79|22500|12.248
1474032600|2016-09-16 13:30:00|18.27|18.57|17.94|18.36|43100|12.641
1474291800|2016-09-19 13:30:00|18.3|18.3|17.38|17.7|16700|12.186
1474378200|2016-09-20 13:30:00|17.7|18.26|17.7|18.1|33900|12.462
1474464600|2016-09-21 13:30:00|18.06|18.29|17.7|17.93|19400|12.345
1474551000|2016-09-22 13:30:00|18.05|19.45|18.05|19.31|130900|13.295
1474637400|2016-09-23 13:30:00|19|19|18.425|18.73|65200|12.895
1474896600|2016-09-26 13:30:00|18.51|18.79|18.161|18.79|54100|12.937
1474983000|2016-09-27 13:30:00|18.92|18.95|18.385|18.74|14200|12.902
1475069400|2016-09-28 13:30:00|18.88|18.97|18.101|18.5|21700|12.737
1475155800|2016-09-29 13:30:00|18.35|19|18.35|18.86|24500|12.985
1475242200|2016-09-30 13:30:00|18.91|18.91|18.337|18.54|33800|12.765
1475501400|2016-10-03 13:30:00|18.58|19|18.54|19|24100|13.081
1475587800|2016-10-04 13:30:00|18.77|18.92|18.54|18.54|8900|12.765
1475674200|2016-10-05 13:30:00|18.72|19|18.5|18.52|47900|12.751
1475760600|2016-10-06 13:30:00|18.5|18.658|18.5|18.51|12700|12.744
1475847000|2016-10-07 13:30:00|18.58|18.71|18.41|18.41|29400|12.675
1476106200|2016-10-10 13:30:00|18.49|18.58|18.35|18.37|19500|12.648
1476192600|2016-10-11 13:30:00|18.44|18.537|18.11|18.11|15300|12.469
1476279000|2016-10-12 13:30:00|18.19|18.4|17.77|17.77|65400|12.234
1476365400|2016-10-13 13:30:00|18|18|17.5|17.5|18700|12.049
1476451800|2016-10-14 13:30:00|17.5|18.2|17.4|17.55|46200|12.083
1476711000|2016-10-17 13:30:00|17.5|18.18|17.38|18.14|25600|12.489
1476797400|2016-10-18 13:30:00|18.19|18.88|18.19|18.83|52500|12.964
1476883800|2016-10-19 13:30:00|18.9|19.01|18.82|18.95|50100|13.047
1476970200|2016-10-20 13:30:00|18.86|18.86|18|18.58|53300|12.792
1477056600|2016-10-21 13:30:00|18.61|18.61|18.51|18.59|4100|12.799
1477315800|2016-10-24 13:30:00|18.45|18.98|18.35|18.35|11000|12.634
1477402200|2016-10-25 13:30:00|18.56|18.57|18.05|18.53|32400|12.758
1477488600|2016-10-26 13:30:00|18.33|18.61|18.17|18.49|9400|12.73
1477575000|2016-10-27 13:30:00|18.69|18.69|18.51|18.51|9500|12.744
1477661400|2016-10-28 13:30:00|18.74|18.74|18.5|18.55|38500|12.772
1477920600|2016-10-31 13:30:00|18.39|18.625|18.06|18.2|70800|12.531
1478007000|2016-11-01 13:30:00|18.3|18.4|18.16|18.3|6800|12.599
1478093400|2016-11-02 13:30:00|18.3|18.6|18.3|18.58|23300|12.792
1478179800|2016-11-03 13:30:00|18.98|18.99|18.3|18.3|49400|12.599
1478266200|2016-11-04 13:30:00|18.36|18.6|18.36|18.41|12300|12.675
1478529000|2016-11-07 14:30:00|18.44|18.64|18.43|18.56|1500|12.778
1478615400|2016-11-08 14:30:00|18.97|19|18.8|19|30200|13.081
1478701800|2016-11-09 14:30:00|18.5|19|18.5|18.71|42000|12.882
1478788200|2016-11-10 14:30:00|18.95|18.979|18.75|18.83|8700|12.964
1478874600|2016-11-11 14:30:00|18.84|19.02|18.84|19|66900|13.081
1479133800|2016-11-14 14:30:00|19|19.01|18.6|18.98|38000|13.068
1479220200|2016-11-15 14:30:00|19.1|19.94|18.45|18.47|187700|12.716
1479306600|2016-11-16 14:30:00|18.69|19.151|16.3|16.56|148800|11.401
1479393000|2016-11-17 14:30:00|16|17.8|15.68|17.31|245900|11.918
1479479400|2016-11-18 14:30:00|17|17.91|17|17.77|65200|12.234
1479738600|2016-11-21 14:30:00|17.63|17.63|17.115|17.13|77800|11.794
1479825000|2016-11-22 14:30:00|17|17.61|17|17.55|38100|12.083
1479911400|2016-11-23 14:30:00|17.6|17.6|17.2|17.22|40700|11.856
1480084200|2016-11-25 14:30:00|17.8|18|17.59|17.98|111700|12.379
1480343400|2016-11-28 14:30:00|17.46|17.92|17.46|17.54|32000|12.076
1480429800|2016-11-29 14:30:00|17.35|17.91|17.3|17.65|33100|12.152
1480516200|2016-11-30 14:30:00|17.56|17.87|17.47|17.5|24000|12.049
1480602600|2016-12-01 14:30:00|17.64|17.89|17.52|17.76|48500|12.228
1480689000|2016-12-02 14:30:00|17.6|17.82|17.5|17.52|26700|12.062
1480948200|2016-12-05 14:30:00|17.5|17.66|17.3|17.5|41700|12.049
1481034600|2016-12-06 14:30:00|17.38|17.58|17.3|17.55|57900|12.083
1481121000|2016-12-07 14:30:00|17.45|17.54|17.36|17.5|19700|12.049
1481207400|2016-12-08 14:30:00|17.44|17.54|17.4|17.49|22000|12.042
1481293800|2016-12-09 14:30:00|17.41|17.51|17.35|17.48|19900|12.035
1481553000|2016-12-12 14:30:00|17.3|17.39|17.2|17.39|118800|11.973
1481639400|2016-12-13 14:30:00|17.3|17.68|17.3|17.56|79800|12.09
1481725800|2016-12-14 14:30:00|17.48|17.57|17.42|17.45|25400|12.014
1481812200|2016-12-15 14:30:00|17.391|17.391|17.1|17.1|45800|11.773
1481898600|2016-12-16 14:30:00|16.93|17.02|16.53|16.58|48300|11.415
1482157800|2016-12-19 14:30:00|16.71|16.82|16.52|16.52|28400|11.374
1482244200|2016-12-20 14:30:00|16.71|16.729|16.5|16.52|39900|11.374
1482330600|2016-12-21 14:30:00|16.5|16.69|16.5|16.57|15300|11.408
1482417000|2016-12-22 14:30:00|16.67|16.79|16.51|16.54|23000|11.388
1482503400|2016-12-23 14:30:00|16.5|16.63|16.36|16.4|30000|11.291
1482849000|2016-12-27 14:30:00|16.39|16.54|16.3|16.44|13600|11.319
1482935400|2016-12-28 14:30:00|16.46|16.48|16.2|16.25|44000|11.188
1483021800|2016-12-29 14:30:00|16.17|16.5|16.17|16.3|43800|11.222
1483108200|2016-12-30 14:30:00|16.38|16.4|16.2|16.4|11800|11.291
1483453800|2017-01-03 14:30:00|16.18|16.49|16.18|16.45|20400|11.326
1483540200|2017-01-04 14:30:00|16.1|16.39|16.1|16.24|42700|11.181
1483626600|2017-01-05 14:30:00|16.14|16.91|16.14|16.89|38000|11.629
1483713000|2017-01-06 14:30:00|16.51|17.3|16.51|16.9|403600|11.636
1483972200|2017-01-09 14:30:00|16.85|16.86|16.78|16.78|14700|11.553
1484058600|2017-01-10 14:30:00|16.98|18.332|16.97|18.04|521800|12.42
1484145000|2017-01-11 14:30:00|17.98|17.98|16.69|17.27|126500|11.89
1484231400|2017-01-12 14:30:00|17.17|17.281|16.86|17.19|41100|11.835
1484317800|2017-01-13 14:30:00|17.19|17.6|17.19|17.4|45800|11.98
1484663400|2017-01-17 14:30:00|17.03|17.47|16.628|17.28|67500|11.897
1484749800|2017-01-18 14:30:00|17.28|17.351|17.03|17.16|26000|11.815
1484836200|2017-01-19 14:30:00|17.15|17.153|16.311|16.79|78600|11.56
1484922600|2017-01-20 14:30:00|16.6|16.779|16|16.35|77100|11.257
1485181800|2017-01-23 14:30:00|16.35|16.74|16|16.72|74300|11.512
1485268200|2017-01-24 14:30:00|16.58|16.99|16.4|16.91|84000|11.642
1485354600|2017-01-25 14:30:00|16.93|17.24|16.56|17.22|48200|11.856
1485441000|2017-01-26 14:30:00|16.93|17.4|16.92|17.26|45900|11.883
1485527400|2017-01-27 14:30:00|16.98|17.66|16.98|17.34|29700|11.938
1485786600|2017-01-30 14:30:00|17.15|17.231|16.61|16.63|17900|11.45
1485873000|2017-01-31 14:30:00|16.63|17.3|16.5|17.29|21300|11.904
1485959400|2017-02-01 14:30:00|17.3|17.3|16.8|17.19|12300|11.835
1486045800|2017-02-02 14:30:00|17.17|17.27|16.911|16.92|12700|11.649
1486132200|2017-02-03 14:30:00|16.67|17.154|16.67|16.72|26100|11.512
1486391400|2017-02-06 14:30:00|16.73|16.913|16.51|16.87|53900|11.615
1486477800|2017-02-07 14:30:00|16.93|16.93|16.56|16.71|36800|11.505
1486564200|2017-02-08 14:30:00|16.6|16.63|16.5|16.63|70700|11.45
1486650600|2017-02-09 14:30:00|16.52|16.55|16.31|16.31|25100|11.229
1486737000|2017-02-10 14:30:00|16.33|16.78|16.33|16.77|27000|11.546
1486996200|2017-02-13 14:30:00|16.8|16.8|16.4|16.62|35100|11.443
1487082600|2017-02-14 14:30:00|16.54|16.94|16.54|16.72|17100|11.512
1487169000|2017-02-15 14:30:00|16.7|17.04|16.7|16.87|47600|11.615
1487255400|2017-02-16 14:30:00|16.87|17.24|16.87|17.12|47400|11.787
1487341800|2017-02-17 14:30:00|17.13|17.3|17.13|17.23|24900|11.863
1487687400|2017-02-21 14:30:00|17.18|17.29|17.01|17.05|43700|11.739
1487773800|2017-02-22 14:30:00|17.12|17.29|17.01|17.27|38700|11.89
1487860200|2017-02-23 14:30:00|17.3|17.3|17.1|17.18|26400|11.828
1487946600|2017-02-24 14:30:00|16.78|17.205|16.583|17.15|36700|11.808
1488205800|2017-02-27 14:30:00|17.21|18.78|17.129|18.48|231600|12.723
1488292200|2017-02-28 14:30:00|18.39|18.44|18.3|18.36|75800|12.641
1488378600|2017-03-01 14:30:00|18.32|18.68|18.32|18.6|46500|12.806
1488465000|2017-03-02 14:30:00|18.46|18.51|18.3|18.3|56900|12.599
1488551400|2017-03-03 14:30:00|18.3|18.58|18.25|18.45|55000|12.703
1488810600|2017-03-06 14:30:00|18.45|18.97|18.45|18.57|253400|12.785
1488897000|2017-03-07 14:30:00|18.6|19.44|18.5|19.23|120800|13.24
1488983400|2017-03-08 14:30:00|19.92|19.95|18.61|18.86|245200|12.985
1489069800|2017-03-09 14:30:00|18.58|18.93|18.56|18.67|87500|12.854
1489156200|2017-03-10 14:30:00|18.55|18.89|18.55|18.73|100000|12.895
1489411800|2017-03-13 13:30:00|18.73|18.99|18.57|18.88|82400|12.999
1489498200|2017-03-14 13:30:00|18.87|18.88|18.51|18.87|71100|12.992
1489584600|2017-03-15 13:30:00|18.74|19.25|18.611|19.01|184300|13.088
1489671000|2017-03-16 13:30:00|19.2|21.45|19.2|20.76|388600|14.293
1489757400|2017-03-17 13:30:00|20.39|21.47|20.22|20.63|271900|14.204
1490016600|2017-03-20 13:30:00|20.8|22.97|20.8|22.78|402800|15.684
1490103000|2017-03-21 13:30:00|21.79|22.44|20.53|20.61|295000|18.732|divid|5.524
1490189400|2017-03-22 13:30:00|20.01|20.93|20|20.6|394700|18.723
1490275800|2017-03-23 13:30:00|20.66|20.72|19.6|20.15|216400|18.314
1490362200|2017-03-24 13:30:00|19.86|20.11|19.39|19.97|157600|18.151
1490621400|2017-03-27 13:30:00|20|20.867|20|20.83|153700|18.932
1490707800|2017-03-28 13:30:00|20.8|21.19|20.642|20.9|103400|18.996
1490794200|2017-03-29 13:30:00|20.85|21.07|20.763|20.89|64600|18.987
1490880600|2017-03-30 13:30:00|20.85|20.95|20.51|20.66|43200|18.778
1490967000|2017-03-31 13:30:00|20.66|21.5|20.5|21.02|322100|19.105
1491226200|2017-04-03 13:30:00|20.58|21.25|20.58|21.04|82600|19.123
1491312600|2017-04-04 13:30:00|21.03|21.79|21.028|21.2|207300|19.269
1491399000|2017-04-05 13:30:00|21.14|21.36|20|20|299400|18.178
1491485400|2017-04-06 13:30:00|20.08|20.24|20.01|20.04|91500|18.214
1491571800|2017-04-07 13:30:00|20|20.2|19.99|20.01|145800|18.187
1491831000|2017-04-10 13:30:00|20|20.7|20|20.27|250200|18.423
1491917400|2017-04-11 13:30:00|20.31|20.61|19.99|20.01|191500|18.187
1492003800|2017-04-12 13:30:00|19.96|20.02|19.071|19.58|125800|17.796
1492090200|2017-04-13 13:30:00|19.51|19.79|19.41|19.44|41100|17.669
1492435800|2017-04-17 13:30:00|19.4|19.61|19.18|19.55|42100|17.769
1492522200|2017-04-18 13:30:00|19.52|19.68|19.37|19.59|34500|17.805
1492608600|2017-04-19 13:30:00|19.47|19.69|19.47|19.57|45400|17.787
1492695000|2017-04-20 13:30:00|19.48|19.56|18.16|18.2|265900|16.542
1492781400|2017-04-21 13:30:00|18.1|18.47|17.02|18.19|167600|16.533
1493040600|2017-04-24 13:30:00|17.54|17.7|15.77|16.52|434100|15.015
1493127000|2017-04-25 13:30:00|16.12|16.792|16.05|16.5|233000|14.997
1493213400|2017-04-26 13:30:00|16.49|16.49|15.05|15.27|230300|13.879
1493299800|2017-04-27 13:30:00|15.19|15.69|15.021|15.39|190700|13.988
1493386200|2017-04-28 13:30:00|15.24|16.089|15.1|15.76|154100|14.324
1493645400|2017-05-01 13:30:00|15.74|15.93|15.4|15.59|120900|14.17
1493731800|2017-05-02 13:30:00|15.47|15.5|15.12|15.23|143100|13.842
1493818200|2017-05-03 13:30:00|15.11|15.19|14.96|15.14|153600|13.761
1493904600|2017-05-04 13:30:00|15|15|13.9|14.39|176400|13.079
1493991000|2017-05-05 13:30:00|14.15|14.15|12.85|13.71|229000|12.461
1494250200|2017-05-08 13:30:00|13.7|13.83|12.913|13.06|260800|11.87
1494336600|2017-05-09 13:30:00|12.48|12.74|11.71|12.03|291500|10.934
1494423000|2017-05-10 13:30:00|11.41|12.88|11.41|12.68|203000|11.525
1494509400|2017-05-11 13:30:00|12.56|13.69|12.22|12.56|304700|11.416
1494595800|2017-05-12 13:30:00|12.62|13.24|12.62|12.82|144800|11.652
1494855000|2017-05-15 13:30:00|12.85|12.85|12.23|12.35|175400|11.225
1494941400|2017-05-16 13:30:00|12.16|12.48|12.01|12.27|198100|11.152
1495027800|2017-05-17 13:30:00|12.25|12.29|12.03|12.1|149100|10.998
1495114200|2017-05-18 13:30:00|12.03|12.46|11.93|12.28|158500|11.161
1495200600|2017-05-19 13:30:00|12.25|12.43|12.06|12.07|141800|10.97
1495459800|2017-05-22 13:30:00|12.11|12.5|12.01|12.47|145500|11.334
1495546200|2017-05-23 13:30:00|12.38|12.741|11.91|12.02|200700|10.925
1495632600|2017-05-24 13:30:00|11.79|11.911|11.16|11.42|180300|10.38
1495719000|2017-05-25 13:30:00|11.25|11.25|9.7|10.05|569800|9.134
1495805400|2017-05-26 13:30:00|9.89|10.8|9.64|10.51|475000|9.552
1496151000|2017-05-30 13:30:00|10.46|10.51|9.96|10.28|111600|9.343
1496237400|2017-05-31 13:30:00|10.25|10.38|9.81|10.04|183500|9.125
1496323800|2017-06-01 13:30:00|10.01|10.48|10.01|10.14|130100|9.216
1496410200|2017-06-02 13:30:00|10|10.775|8.53|10.15|1523600|9.225
1496669400|2017-06-05 13:30:00|10.1|10.853|9.99|10.38|208900|9.434
1496755800|2017-06-06 13:30:00|10.37|10.72|10.27|10.46|75100|9.507
1496842200|2017-06-07 13:30:00|10.45|10.94|10.45|10.65|117600|9.68
1496928600|2017-06-08 13:30:00|10.68|10.86|10.31|10.41|89100|9.462
1497015000|2017-06-09 13:30:00|10.48|10.689|10.35|10.38|46500|9.434
1497274200|2017-06-12 13:30:00|10.4|10.556|10.061|10.14|100000|9.216
1497360600|2017-06-13 13:30:00|10.18|10.31|9.97|10.04|153200|9.125
1497447000|2017-06-14 13:30:00|10.03|10.21|9.99|10.08|60000|9.162
1497533400|2017-06-15 13:30:00|10.03|10.13|9.9|9.99|50400|9.08
1497619800|2017-06-16 13:30:00|10.02|10.4|9.99|10.38|88300|9.434
1497879000|2017-06-19 13:30:00|10.37|10.7|10.35|10.61|67600|9.643
1497965400|2017-06-20 13:30:00|10.62|10.624|10.38|10.47|68800|9.516
1498051800|2017-06-21 13:30:00|10.5|10.6|10.39|10.44|35900|9.489
1498138200|2017-06-22 13:30:00|10.43|10.52|9.95|10.07|155600|9.153
1498224600|2017-06-23 13:30:00|10.07|10.2|9.92|9.92|109700|9.016
1498483800|2017-06-26 13:30:00|9.95|10.14|9.9|9.92|51300|9.016
1498570200|2017-06-27 13:30:00|9.93|10.15|9.93|10.09|39600|9.171
1498656600|2017-06-28 13:30:00|9.98|10.06|9.6|9.66|74400|8.78
1498743000|2017-06-29 13:30:00|9.66|9.905|9.65|9.81|47100|8.916
1498829400|2017-06-30 13:30:00|9.83|10.12|9.8|10|50100|9.089
1499088600|2017-07-03 13:30:00|10.09|10.47|10.09|10.35|69400|9.407
1499261400|2017-07-05 13:30:00|9.81|10.3|9.79|10.05|85700|9.134
1499347800|2017-07-06 13:30:00|10|10.3|9.76|10.18|65200|9.253
1499434200|2017-07-07 13:30:00|10.26|10.78|9.99|10.14|191000|9.216
1499693400|2017-07-10 13:30:00|10.09|10.4|10.01|10.23|91300|9.298
1499779800|2017-07-11 13:30:00|10.26|10.4|10.06|10.38|50400|9.434
1499866200|2017-07-12 13:30:00|10.42|10.42|10.21|10.25|46900|9.316
1499952600|2017-07-13 13:30:00|10.36|10.48|10.26|10.32|45200|9.38
1500039000|2017-07-14 13:30:00|10.3|10.42|10.22|10.31|34400|9.371
1500298200|2017-07-17 13:30:00|10.24|10.37|10.24|10.25|16000|9.316
1500384600|2017-07-18 13:30:00|10.26|10.32|10.09|10.09|57700|9.171
1500471000|2017-07-19 13:30:00|10.11|10.14|9.98|9.99|75900|9.08
1500557400|2017-07-20 13:30:00|10.02|10.13|9.97|10.06|26900|9.143
1500643800|2017-07-21 13:30:00|10.09|10.09|9.96|9.99|46100|9.08
1500903000|2017-07-24 13:30:00|10.03|10.079|9.85|9.87|68400|8.971
1500989400|2017-07-25 13:30:00|9.97|10.18|9.97|10|26200|9.089
1501075800|2017-07-26 13:30:00|9.5|9.89|9.25|9.629|201600|8.752
1501162200|2017-07-27 13:30:00|9.65|9.87|9.65|9.83|38300|8.934
1501248600|2017-07-28 13:30:00|9.81|9.89|9.68|9.75|30200|8.862
1501507800|2017-07-31 13:30:00|9.75|9.89|9.7|9.8|48400|8.907
1501594200|2017-08-01 13:30:00|9.75|10.184|9.75|9.98|50600|9.071
1501680600|2017-08-02 13:30:00|9.98|10.083|9.61|9.71|59700|8.825
1501767000|2017-08-03 13:30:00|9.77|10|9.77|9.99|32700|9.08
1501853400|2017-08-04 13:30:00|9.95|10.038|9.8|9.84|21100|8.943
1502112600|2017-08-07 13:30:00|9.83|10|9.72|9.89|46600|8.989
1502199000|2017-08-08 13:30:00|9.82|10.11|9.82|9.9|37100|8.998
1502285400|2017-08-09 13:30:00|9.98|10.07|9.94|9.99|18900|9.08
1502371800|2017-08-10 13:30:00|10.05|10.05|9.81|9.84|37900|8.943
1502458200|2017-08-11 13:30:00|9.64|10.02|9.64|9.91|45300|9.007
1502717400|2017-08-14 13:30:00|9.84|10.1|9.84|10.06|41900|9.143
1502803800|2017-08-15 13:30:00|10.02|10.07|9.9|10.07|17900|9.153
1502890200|2017-08-16 13:30:00|10.09|10.09|9.99|9.99|12600|9.08
1502976600|2017-08-17 13:30:00|10.03|10.09|9.9|9.91|47600|9.007
1503063000|2017-08-18 13:30:00|9.91|10.08|9.9|10.05|41100|9.134
1503322200|2017-08-21 13:30:00|9.97|10.05|9.97|10.02|35100|9.107
1503408600|2017-08-22 13:30:00|9.97|10.1|9.97|10.04|47300|9.125
1503495000|2017-08-23 13:30:00|10.05|10.1|10.01|10.09|30600|9.171
1503581400|2017-08-24 13:30:00|10.07|10.07|9.86|10.02|21800|9.107
1503667800|2017-08-25 13:30:00|10.01|10.01|9.78|9.89|16700|8.989
1503927000|2017-08-28 13:30:00|9.86|10.01|9.6|9.66|39300|8.78
1504013400|2017-08-29 13:30:00|9.949|9.949|9.131|9.67|41900|8.789
1504099800|2017-08-30 13:30:00|9.61|10.05|9.24|9.93|41100|9.025
1504186200|2017-08-31 13:30:00|10.04|10.04|9.88|9.94|23200|9.034
1504272600|2017-09-01 13:30:00|10|10|9.8|9.87|12300|8.971
1504618200|2017-09-05 13:30:00|9.93|9.93|9.66|9.88|40100|8.98
1504704600|2017-09-06 13:30:00|9.82|9.86|9.26|9.62|47500|8.744
1504791000|2017-09-07 13:30:00|9.56|9.89|9.56|9.88|29800|8.98
1504877400|2017-09-08 13:30:00|9.83|9.94|9.83|9.88|14400|8.98
1505136600|2017-09-11 13:30:00|9.87|9.94|9.731|9.83|23300|8.934
1505223000|2017-09-12 13:30:00|9.79|9.92|9.79|9.91|26000|9.007
1505309400|2017-09-13 13:30:00|9.927|9.95|9.81|9.85|15600|8.953
1505395800|2017-09-14 13:30:00|9.9|9.9|9.84|9.86|9300|8.962
1505482200|2017-09-15 13:30:00|9.84|9.9|9.8|9.8|14100|8.907
1505741400|2017-09-18 13:30:00|9.87|9.92|9.81|9.91|29400|9.007
1505827800|2017-09-19 13:30:00|9.897|9.897|9.82|9.84|13600|8.943
1505914200|2017-09-20 13:30:00|9.86|9.9|9.805|9.82|7200|8.925
1506000600|2017-09-21 13:30:00|9.83|9.89|9.82|9.82|13900|8.925
1506087000|2017-09-22 13:30:00|9.8|9.93|9.8|9.92|39400|9.016
1506346200|2017-09-25 13:30:00|9.88|9.94|9.85|9.94|59200|9.034
1506432600|2017-09-26 13:30:00|9.918|10.09|9.918|9.97|28700|9.062
1506519000|2017-09-27 13:30:00|9.97|10.45|9.97|10.31|133400|9.371
1506605400|2017-09-28 13:30:00|10.35|10.56|10.32|10.42|79500|9.471
1506691800|2017-09-29 13:30:00|10.547|11.36|10.45|11.05|138100|10.043
1506951000|2017-10-02 13:30:00|11.1|11.94|11.1|11.53|98300|10.48
1507037400|2017-10-03 13:30:00|11.69|12.33|10.98|11.17|117700|10.152
1507123800|2017-10-04 13:30:00|11.2|11.64|11.2|11.46|59900|10.416
1507210200|2017-10-05 13:30:00|11.55|11.65|11.18|11.33|25200|10.298
1507296600|2017-10-06 13:30:00|11.43|11.43|11.2|11.23|27500|10.207
1507555800|2017-10-09 13:30:00|11.2|11.59|11.12|11.58|50600|10.525
1507642200|2017-10-10 13:30:00|11.58|11.98|11.43|11.96|67200|10.87
1507728600|2017-10-11 13:30:00|12.08|12.25|11.69|12|138700|10.907
1507815000|2017-10-12 13:30:00|11.89|12.45|11.89|12.28|160700|11.161
1507901400|2017-10-13 13:30:00|12.17|12.81|12.17|12.69|119800|11.534
1508160600|2017-10-16 13:30:00|12.72|13.5|12.5|13.5|198500|12.27
1508247000|2017-10-17 13:30:00|13.19|14.81|13.13|14.71|652400|13.37
1508333400|2017-10-18 13:30:00|14.5|14.62|14.23|14.31|662700|13.006
1508419800|2017-10-19 13:30:00|14.22|14.29|13.301|13.55|482900|12.315
1508506200|2017-10-20 13:30:00|13.6|14.6|13.6|14.5|580900|13.179
1508765400|2017-10-23 13:30:00|14.64|14.76|13.01|13.01|312500|11.825
1508851800|2017-10-24 13:30:00|13.06|13.81|12.83|12.87|169900|11.697
1508938200|2017-10-25 13:30:00|12.86|13.186|12.29|12.97|136800|11.788
1509024600|2017-10-26 13:30:00|13|13.56|13|13.13|181400|11.934
1509111000|2017-10-27 13:30:00|13.01|14.232|12.76|12.97|192700|11.788
1509370200|2017-10-30 13:30:00|12.77|12.98|12.24|12.46|97000|11.325
1509456600|2017-10-31 13:30:00|12.31|12.4|11.49|12.21|314000|11.098
1509543000|2017-11-01 13:30:00|12.1|12.599|11.88|12.39|182300|11.261
1509629400|2017-11-02 13:30:00|12.43|13.33|11.97|12.71|258200|11.552
1509715800|2017-11-03 13:30:00|12.62|13.19|12.29|12.95|269500|11.77
1509978600|2017-11-06 14:30:00|12.95|13.18|12.59|12.76|187900|11.597
1510065000|2017-11-07 14:30:00|12.84|13.068|12.41|12.86|132400|11.688
1510151400|2017-11-08 14:30:00|12.82|13.15|12.62|12.88|160600|11.707
1510237800|2017-11-09 14:30:00|12.79|13.023|12.72|12.93|107200|11.752
1510324200|2017-11-10 14:30:00|12.84|13.15|11.35|11.43|357100|10.389
1510583400|2017-11-13 14:30:00|11.43|12.289|11.25|12.13|180600|11.025
1510669800|2017-11-14 14:30:00|12.02|12.31|11.71|12.09|186600|10.989
1510756200|2017-11-15 14:30:00|11.98|12.46|11.78|12.17|103800|11.061
1510842600|2017-11-16 14:30:00|12.05|12.27|12|12.135|82900|11.029
1510929000|2017-11-17 14:30:00|12.13|12.16|11.875|12.04|53000|10.943
1511188200|2017-11-20 14:30:00|12.02|12.28|11.511|12.18|87900|11.07
1511274600|2017-11-21 14:30:00|12.1|12.1|11.71|12.07|61700|10.97
1511361000|2017-11-22 14:30:00|11.91|12|11.5|11.8|81500|10.725
1511533800|2017-11-24 14:30:00|11.82|11.82|11.25|11.52|38700|10.47
1511793000|2017-11-27 14:30:00|11.2|11.45|10.22|10.71|183800|9.734
1511879400|2017-11-28 14:30:00|10.85|11.35|10.65|11.15|140200|10.134
1511965800|2017-11-29 14:30:00|10.1|11.14|10|10.48|152700|9.525
1512052200|2017-11-30 14:30:00|10.37|10.43|9.8|9.92|149700|9.016
1512138600|2017-12-01 14:30:00|9.91|10.14|9.731|9.99|97200|9.08
1512397800|2017-12-04 14:30:00|9.97|9.97|8.98|9.26|164200|8.416
1512484200|2017-12-05 14:30:00|9.15|9.17|8.55|8.55|73000|7.771
1512570600|2017-12-06 14:30:00|8.54|9.45|8.54|9.34|164000|8.489
1512657000|2017-12-07 14:30:00|9.25|9.89|9.13|9.68|141600|8.798
1512743400|2017-12-08 14:30:00|9.72|10.13|9.42|9.55|174100|8.68
1513002600|2017-12-11 14:30:00|9.51|10.06|9.27|9.79|80900|8.898
1513089000|2017-12-12 14:30:00|9.83|9.9|9.49|9.49|42100|8.625
1513175400|2017-12-13 14:30:00|9.46|9.58|9.31|9.44|54700|8.58
1513261800|2017-12-14 14:30:00|9.5|9.62|9.39|9.44|27200|8.58
1513348200|2017-12-15 14:30:00|9.49|9.639|9.35|9.49|54900|8.625
1513607400|2017-12-18 14:30:00|9.52|9.9|9.5|9.72|50800|8.834
1513693800|2017-12-19 14:30:00|9.75|9.88|9.51|9.61|20900|8.734
1513780200|2017-12-20 14:30:00|9.69|9.7|9.52|9.59|26500|8.716
1513866600|2017-12-21 14:30:00|9.58|9.64|9.5|9.54|15700|8.671
1513953000|2017-12-22 14:30:00|9.44|9.61|9.44|9.52|29100|8.653
1514298600|2017-12-26 14:30:00|9.52|9.69|9.52|9.62|23600|8.744
1514385000|2017-12-27 14:30:00|9.57|9.85|9.55|9.56|39500|8.689
1514471400|2017-12-28 14:30:00|9.57|9.69|9.54|9.57|15100|8.698
1514557800|2017-12-29 14:30:00|9.54|9.66|9.53|9.56|16600|8.689
1514903400|2018-01-02 14:30:00|9.48|9.621|9.15|9.41|62900|8.553
1514989800|2018-01-03 14:30:00|9.24|9.6|9.16|9.49|35600|8.625
1515076200|2018-01-04 14:30:00|9.36|9.59|9.2|9.48|58800|8.616
1515162600|2018-01-05 14:30:00|9.47|9.68|9.45|9.6|64400|8.725
1515421800|2018-01-08 14:30:00|9.36|9.499|9.28|9.3|58400|8.453
1515508200|2018-01-09 14:30:00|9.25|9.48|9.13|9.27|56300|8.425
1515594600|2018-01-10 14:30:00|9.23|9.39|9.18|9.28|46600|8.435
1515681000|2018-01-11 14:30:00|9.24|9.425|9.19|9.34|55800|8.489
1515767400|2018-01-12 14:30:00|9.25|9.38|9.19|9.24|48800|8.398
1516113000|2018-01-16 14:30:00|9.23|9.33|9.19|9.22|40500|8.38
1516199400|2018-01-17 14:30:00|9.2|9.2|9|9.1|60800|8.271
1516285800|2018-01-18 14:30:00|9|9.17|9|9.01|66500|8.189
1516372200|2018-01-19 14:30:00|8.87|9.159|8.68|8.99|91100|8.171
1516631400|2018-01-22 14:30:00|8.89|8.959|8.58|8.8|94300|7.998
1516717800|2018-01-23 14:30:00|8.69|8.95|8.58|8.9|82800|8.089
1516804200|2018-01-24 14:30:00|8.78|9.45|8.78|9.44|190600|8.58
1516890600|2018-01-25 14:30:00|9.47|10.239|9.36|10.07|133700|9.153
1516977000|2018-01-26 14:30:00|10.07|10.19|9.52|9.71|102600|8.825
1517236200|2018-01-29 14:30:00|9.66|9.91|9.576|9.84|67200|8.943
1517322600|2018-01-30 14:30:00|9.75|9.82|9.56|9.6|33600|8.725
1517409000|2018-01-31 14:30:00|9.59|9.94|9.59|9.82|31700|8.925
1517495400|2018-02-01 14:30:00|9.73|9.79|9.48|9.61|38600|8.734
1517581800|2018-02-02 14:30:00|9.52|9.73|9.52|9.61|54700|8.734
1517841000|2018-02-05 14:30:00|9.4|9.4|8.75|9.1|101600|8.271
1517927400|2018-02-06 14:30:00|8.51|8.99|8.51|8.57|137700|7.789
1518013800|2018-02-07 14:30:00|8.56|8.99|8.54|8.82|155900|8.016
1518100200|2018-02-08 14:30:00|8.85|9.27|8.79|9.08|151900|8.253
1518186600|2018-02-09 14:30:00|9|9.24|8.6|9.17|142100|8.335
1518445800|2018-02-12 14:30:00|9|9.35|9|9.19|61300|8.353
1518532200|2018-02-13 14:30:00|8.83|9.74|8.56|9.59|267600|8.716
1518618600|2018-02-14 14:30:00|9.58|10.3|9.24|10.29|296800|9.352
1518705000|2018-02-15 14:30:00|10.3|10.53|10.15|10.24|73800|9.307
1518791400|2018-02-16 14:30:00|10.29|10.53|10.26|10.46|81900|9.507
1519137000|2018-02-20 14:30:00|10.45|10.86|10.32|10.47|44000|9.516
1519223400|2018-02-21 14:30:00|10.292|10.54|9.9|10.15|56500|9.225
1519309800|2018-02-22 14:30:00|9.66|10.3|9.66|9.83|48200|8.934
1519396200|2018-02-23 14:30:00|9.56|9.828|9.33|9.46|29000|8.598
1519655400|2018-02-26 14:30:00|9.48|9.91|9.48|9.55|54800|8.68
1519741800|2018-02-27 14:30:00|9.48|9.904|9.48|9.57|49600|8.698
1519828200|2018-02-28 14:30:00|9.57|9.77|9.18|9.25|18600|8.407
1519914600|2018-03-01 14:30:00|9.27|9.8|9.27|9.48|58500|8.616
1520001000|2018-03-02 14:30:00|9.44|9.672|9.29|9.43|19100|8.571
1520260200|2018-03-05 14:30:00|9.41|9.64|9.32|9.51|26400|8.644
1520346600|2018-03-06 14:30:00|9.65|9.86|9.5|9.68|44400|8.798
1520433000|2018-03-07 14:30:00|9.61|9.75|9.5|9.61|18600|8.734
1520519400|2018-03-08 14:30:00|9.65|9.798|9.61|9.67|18300|8.789
1520605800|2018-03-09 14:30:00|9.62|10.2|9.62|9.82|86500|8.925
1520861400|2018-03-12 13:30:00|9.82|10.28|9.82|10.08|69300|9.162
1520947800|2018-03-13 13:30:00|9.82|10.28|9.33|9.34|86300|8.489
1521034200|2018-03-14 13:30:00|9.16|9.73|9.14|9.53|29600|8.662
1521120600|2018-03-15 13:30:00|9.54|9.79|9.49|9.77|43900|8.88
1521207000|2018-03-16 13:30:00|9.71|9.85|9.3|9.35|96400|8.498
1521466200|2018-03-19 13:30:00|9.23|9.59|9.23|9.43|19100|8.571
1521552600|2018-03-20 13:30:00|9.45|9.71|9.26|9.68|66400|8.798
1521639000|2018-03-21 13:30:00|9.49|9.689|9.18|9.33|50900|8.48
1521725400|2018-03-22 13:30:00|9.27|9.78|9.27|9.77|79900|8.88
1521811800|2018-03-23 13:30:00|9.8|9.888|9.24|9.28|72200|8.435
1522071000|2018-03-26 13:30:00|9.02|9.475|9.02|9.28|48500|8.814|divid|0.4
1522157400|2018-03-27 13:30:00|9.28|9.28|9.02|9.02|23600|8.567
1522243800|2018-03-28 13:30:00|9.06|9.35|9.039|9.29|39000|8.824
1522330200|2018-03-29 13:30:00|9.33|9.47|9.05|9.47|89700|8.995
1522675800|2018-04-02 13:30:00|9.37|9.5|9.26|9.29|22300|8.824
1522762200|2018-04-03 13:30:00|9.35|9.35|9.03|9.23|30200|8.767
1522848600|2018-04-04 13:30:00|9.13|9.3|9.13|9.24|28200|8.776
1522935000|2018-04-05 13:30:00|9.25|9.3|9.02|9.19|28500|8.729
1523021400|2018-04-06 13:30:00|9.2|9.39|9.1|9.17|27500|8.71
1523280600|2018-04-09 13:30:00|9.15|9.33|9.05|9.19|41600|8.729
1523367000|2018-04-10 13:30:00|9.14|9.3|9.06|9.2|53400|8.738
1523453400|2018-04-11 13:30:00|9.22|9.4|9.22|9.24|31600|8.776
1523539800|2018-04-12 13:30:00|9.15|9.28|9.15|9.16|23400|8.7
1523626200|2018-04-13 13:30:00|9.18|9.21|9.06|9.09|21300|8.634
1523885400|2018-04-16 13:30:00|9.13|9.145|8.68|8.93|46800|8.482
1523971800|2018-04-17 13:30:00|8.9|9.28|8.75|8.86|64500|8.416
1524058200|2018-04-18 13:30:00|8.92|9.184|8.88|9.18|36500|8.719
1524144600|2018-04-19 13:30:00|9.12|9.25|9.12|9.25|25500|8.786
1524231000|2018-04-20 13:30:00|9.24|9.24|9.09|9.18|19400|8.719
1524490200|2018-04-23 13:30:00|9.15|9.39|9.03|9.11|57800|8.653
1524576600|2018-04-24 13:30:00|8.82|9.19|8.82|8.98|52600|8.529
1524663000|2018-04-25 13:30:00|8.9|9.08|8.83|8.9|9800|8.454
1524749400|2018-04-26 13:30:00|8.9|9.085|8.86|9.06|20200|8.605
1524835800|2018-04-27 13:30:00|9.09|9.22|9.069|9.1|28300|8.643
1525095000|2018-04-30 13:30:00|9.03|9.03|8.5|8.86|134400|8.416
1525181400|2018-05-01 13:30:00|8.85|8.91|8.82|8.83|11400|8.387
1525267800|2018-05-02 13:30:00|8.8|8.86|8.68|8.76|46000|8.321
1525354200|2018-05-03 13:30:00|8.69|8.78|8.51|8.62|55100|8.188
1525440600|2018-05-04 13:30:00|8.64|8.92|8.56|8.76|29800|8.321
1525699800|2018-05-07 13:30:00|8.76|8.92|8.76|8.84|30400|8.397
1525786200|2018-05-08 13:30:00|8.79|8.84|8.76|8.78|14200|8.34
1525872600|2018-05-09 13:30:00|8.78|8.94|8.74|8.87|32200|8.425
1525959000|2018-05-10 13:30:00|8.82|9.17|8.82|9.06|22500|8.605
1526045400|2018-05-11 13:30:00|8.99|9.1|8.71|8.93|23200|8.482
1526304600|2018-05-14 13:30:00|8.96|9.09|8.96|9.02|20800|8.567
1526391000|2018-05-15 13:30:00|9|9.33|8.9|9.26|44400|8.795
1526477400|2018-05-16 13:30:00|9.32|9.78|9.31|9.7|149800|9.213
1526563800|2018-05-17 13:30:00|9.6|9.8|9.34|9.58|30800|9.099
1526650200|2018-05-18 13:30:00|9.42|9.71|9.39|9.59|19900|9.109
1526909400|2018-05-21 13:30:00|9.67|9.87|9.63|9.78|30400|9.289
1526995800|2018-05-22 13:30:00|9.8|9.88|9.76|9.86|34200|9.365
1527082200|2018-05-23 13:30:00|9.75|9.92|8.98|9.77|44700|9.28
1527168600|2018-05-24 13:30:00|9.5|9.86|9.5|9.77|40000|9.28
1527255000|2018-05-25 13:30:00|9.75|9.85|9.75|9.83|27400|9.337
1527600600|2018-05-29 13:30:00|9.45|9.78|9.29|9.31|45200|8.843
1527687000|2018-05-30 13:30:00|8.9|9.5|8.9|9.12|93000|8.662
1527773400|2018-05-31 13:30:00|9.13|9.38|8.85|8.97|274300|8.52
1527859800|2018-06-01 13:30:00|9.05|9.13|9|9|24400|8.548
1528119000|2018-06-04 13:30:00|9|9.1|8.94|8.97|44600|8.52
1528205400|2018-06-05 13:30:00|8.99|9.38|8.98|9.06|50700|8.605
1528291800|2018-06-06 13:30:00|9.13|9.44|9.05|9.43|43500|8.957
1528378200|2018-06-07 13:30:00|9.31|9.41|9|9.12|55200|8.662
1528464600|2018-06-08 13:30:00|9.16|9.23|9.085|9.2|11600|8.738
1528723800|2018-06-11 13:30:00|9.26|9.4|9.09|9.18|20100|8.719
1528810200|2018-06-12 13:30:00|9.15|9.28|9.15|9.22|18100|8.757
1528896600|2018-06-13 13:30:00|9.27|9.29|9.048|9.21|22600|8.748
1528983000|2018-06-14 13:30:00|9.17|9.17|8.82|8.82|36400|8.378
1529069400|2018-06-15 13:30:00|8.86|9.105|7.89|7.98|166600|7.58
1529328600|2018-06-18 13:30:00|7.95|8.43|7.95|8.1|90600|7.694
1529415000|2018-06-19 13:30:00|8.1|8.1|7.601|7.83|64300|7.437
1529501400|2018-06-20 13:30:00|7.75|8.36|7.53|8.01|104000|7.608
1529587800|2018-06-21 13:30:00|7.53|7.93|7.21|7.74|94600|7.352
1529674200|2018-06-22 13:30:00|7.67|8.09|7.53|7.87|64600|7.475
1529933400|2018-06-25 13:30:00|7.81|8.26|7.46|8.06|77200|7.656
1530019800|2018-06-26 13:30:00|8.06|8.39|8.06|8.27|33700|7.855
1530106200|2018-06-27 13:30:00|8.29|8.3|7.98|8.02|36100|7.618
1530192600|2018-06-28 13:30:00|7.99|8.38|7.864|8.09|34100|7.684
1530279000|2018-06-29 13:30:00|8.18|8.45|8.15|8.37|29400|7.95
1530538200|2018-07-02 13:30:00|8.29|8.477|8.143|8.43|24900|8.007
1530624600|2018-07-03 13:30:00|8.45|8.54|7.944|8.48|21900|8.055
1530797400|2018-07-05 13:30:00|8.24|8.405|8.083|8.12|31400|7.713
1530883800|2018-07-06 13:30:00|8.05|8.33|8.05|8.16|46500|7.751
1531143000|2018-07-09 13:30:00|8.12|8.33|8.1|8.26|31900|7.846
1531229400|2018-07-10 13:30:00|8.25|8.31|8.03|8.08|23500|7.675
1531315800|2018-07-11 13:30:00|8|8.263|7.905|8.08|32300|7.675
1531402200|2018-07-12 13:30:00|8.17|8.18|7.96|7.96|28400|7.561
1531488600|2018-07-13 13:30:00|7.81|8.18|7.81|7.91|45400|7.513
1531747800|2018-07-16 13:30:00|7.96|8.15|7.91|7.92|23900|7.523
1531834200|2018-07-17 13:30:00|7.9|8.07|7.89|7.93|29600|7.532
1531920600|2018-07-18 13:30:00|7.72|8.05|7.72|7.9|39600|7.504
1532007000|2018-07-19 13:30:00|7.96|8.16|7.7|7.7|30300|7.314
1532093400|2018-07-20 13:30:00|7.81|8.1|7.81|7.99|30400|7.589
1532352600|2018-07-23 13:30:00|8.03|8.11|7.76|7.76|18000|7.371
1532439000|2018-07-24 13:30:00|7.58|8.11|7.58|7.8|29800|7.409
1532525400|2018-07-25 13:30:00|7.6|8.02|7.6|7.8|31300|7.409
1532611800|2018-07-26 13:30:00|7.83|8.07|7.79|7.94|21500|7.542
1532698200|2018-07-27 13:30:00|7.89|8.13|7.89|7.98|22700|7.58
1532957400|2018-07-30 13:30:00|7.95|7.97|7.7|7.74|13700|7.352
1533043800|2018-07-31 13:30:00|7.65|7.89|7.4|7.4|38600|7.029
1533130200|2018-08-01 13:30:00|7.42|7.559|7.26|7.28|51700|6.915
1533216600|2018-08-02 13:30:00|7.2|7.45|7.04|7.08|25100|6.725
1533303000|2018-08-03 13:30:00|7.2|7.4|7.04|7.31|13900|6.943
1533562200|2018-08-06 13:30:00|7.33|7.71|7.24|7.47|31700|7.095
1533648600|2018-08-07 13:30:00|7.53|7.79|7.52|7.64|31300|7.257
1533735000|2018-08-08 13:30:00|7.64|7.94|7.37|7.37|18500|7
1533821400|2018-08-09 13:30:00|7.36|7.92|7.36|7.71|42800|7.323
1533907800|2018-08-10 13:30:00|7.71|7.98|7.46|7.78|19100|7.39
1534167000|2018-08-13 13:30:00|7.75|8|7.3|7.3|31200|6.934
1534253400|2018-08-14 13:30:00|7.41|7.8|7.36|7.36|23400|6.991
1534339800|2018-08-15 13:30:00|7.39|7.67|7.099|7.4|84600|7.029
1534426200|2018-08-16 13:30:00|7.44|7.63|7.25|7.25|13700|6.886
1534512600|2018-08-17 13:30:00|7.26|7.39|7.22|7.26|16800|6.896
1534771800|2018-08-20 13:30:00|7.22|7.34|7.07|7.31|21800|6.943
1534858200|2018-08-21 13:30:00|7.3|7.4|7.13|7.3|22200|6.934
1534944600|2018-08-22 13:30:00|7.24|7.264|6.86|6.94|33600|6.592
1535031000|2018-08-23 13:30:00|6.94|7.21|6.94|7|23400|6.649
1535117400|2018-08-24 13:30:00|7.08|7.09|6.844|6.94|23700|6.592
1535376600|2018-08-27 13:30:00|7.04|7.09|7|7.04|22800|6.687
1535463000|2018-08-28 13:30:00|6.97|7.15|6.97|7.04|21700|6.687
1535549400|2018-08-29 13:30:00|6.99|7.08|6.89|7.01|15300|6.658
1535635800|2018-08-30 13:30:00|7|7.38|7|7.38|33000|7.01
1535722200|2018-08-31 13:30:00|7.32|7.46|7.29|7.3|15900|6.934
1536067800|2018-09-04 13:30:00|7.56|7.57|7.3|7.4|7500|7.029
1536154200|2018-09-05 13:30:00|7.49|7.49|7.3|7.33|6600|6.962
1536240600|2018-09-06 13:30:00|7.48|7.48|7.3|7.3|10800|6.934
1536327000|2018-09-07 13:30:00|7.304|7.404|7.3|7.4|9400|7.029
1536586200|2018-09-10 13:30:00|7.35|7.35|6.87|6.87|27600|6.525
1536672600|2018-09-11 13:30:00|6.88|7.19|6.88|7.19|11600|6.829
1536759000|2018-09-12 13:30:00|7.06|7.1|6.9|7.1|11100|6.744
1536845400|2018-09-13 13:30:00|7.12|7.17|6.86|6.86|5300|6.516
1536931800|2018-09-14 13:30:00|7.02|7.03|6.88|6.96|3800|6.611
1537191000|2018-09-17 13:30:00|6.89|7.02|6.8|6.88|14500|6.535
1537277400|2018-09-18 13:30:00|6.9|6.9|6.84|6.84|5900|6.497
1537363800|2018-09-19 13:30:00|6.8|6.85|5.98|6.54|29100|6.212
1537450200|2018-09-20 13:30:00|6.42|6.72|6.4|6.51|10100|6.183
1537536600|2018-09-21 13:30:00|6.47|6.47|6.15|6.28|19700|5.965
1537795800|2018-09-24 13:30:00|6.35|6.35|6.14|6.14|4800|5.832
1537882200|2018-09-25 13:30:00|6.13|6.21|5.72|5.97|24800|5.671
1537968600|2018-09-26 13:30:00|5.78|6.12|5.25|5.26|66100|4.996
1538055000|2018-09-27 13:30:00|5.04|5.4|5.04|5.09|60100|4.835
1538141400|2018-09-28 13:30:00|5.04|5.3|5.01|5.01|78900|4.759
1538400600|2018-10-01 13:30:00|4.98|5.13|4.92|4.97|24000|4.721
1538487000|2018-10-02 13:30:00|4.9|4.99|3.97|4|122800|3.799
1538573400|2018-10-03 13:30:00|4|4.76|4|4.59|278700|4.36
1538659800|2018-10-04 13:30:00|4.59|4.88|4.51|4.86|48000|4.616
1538746200|2018-10-05 13:30:00|4.84|4.88|4.58|4.75|32700|4.512
1539005400|2018-10-08 13:30:00|4.73|5.5|4.58|5.2|88900|4.939
1539091800|2018-10-09 13:30:00|5.21|5.49|4.817|4.83|44700|4.588
1539178200|2018-10-10 13:30:00|4.79|5.18|4.79|4.92|31100|4.673
1539264600|2018-10-11 13:30:00|4.96|5.39|4.94|5.33|58400|5.063
1539351000|2018-10-12 13:30:00|5.24|5.5|5.2|5.2|33800|4.939
1539610200|2018-10-15 13:30:00|5.15|5.778|5.15|5.65|62400|5.367
1539696600|2018-10-16 13:30:00|5.68|5.77|5.4|5.4|29700|5.129
1539783000|2018-10-17 13:30:00|5.36|5.8|5.36|5.76|49600|5.471
1539869400|2018-10-18 13:30:00|5.8|5.8|5.4|5.77|61000|5.481
1539955800|2018-10-19 13:30:00|5.69|5.86|5.624|5.71|32600|5.424
1540215000|2018-10-22 13:30:00|5.797|6.42|5.77|6.23|63700|5.917
1540301400|2018-10-23 13:30:00|6.16|6.55|5.6|5.93|88400|5.633
1540387800|2018-10-24 13:30:00|5.96|6.41|5.96|5.96|40000|5.661
1540474200|2018-10-25 13:30:00|5.95|6.21|5.8|6.02|62300|5.718
1540560600|2018-10-26 13:30:00|6|6.143|5.85|5.96|69600|5.661
1540819800|2018-10-29 13:30:00|5.7|6|5.35|5.96|109000|5.661
1540906200|2018-10-30 13:30:00|5.75|5.9|5.41|5.66|30600|5.376
1540992600|2018-10-31 13:30:00|5.5|6.18|5.5|5.81|50400|5.519
1541079000|2018-11-01 13:30:00|5.8|6.2|5.63|5.94|76700|5.642
1541165400|2018-11-02 13:30:00|5.8|6.5|5.8|6.27|73200|5.955
1541428200|2018-11-05 14:30:00|6.03|6.5|6.03|6.3|32700|5.984
1541514600|2018-11-06 14:30:00|6.3|6.4|6.3|6.36|9200|6.041
1541601000|2018-11-07 14:30:00|6.4|6.76|6.34|6.47|26300|6.145
1541687400|2018-11-08 14:30:00|6.5|6.66|6.4|6.64|23300|6.307
1541773800|2018-11-09 14:30:00|6.54|6.66|6.4|6.64|17000|6.307
1542033000|2018-11-12 14:30:00|6.47|6.6|6.2|6.45|47900|6.126
1542119400|2018-11-13 14:30:00|6.35|6.43|6.12|6.12|14700|5.813
1542205800|2018-11-14 14:30:00|6.25|6.59|6.13|6.58|120500|6.25
1542292200|2018-11-15 14:30:00|6.41|6.8|6.41|6.53|29700|6.202
1542378600|2018-11-16 14:30:00|6.5|6.69|6.5|6.68|19400|6.345
1542637800|2018-11-19 14:30:00|6.54|7|6.52|6.99|16600|6.639
1542724200|2018-11-20 14:30:00|6.6|6.99|6.6|6.88|28700|6.535
1542810600|2018-11-21 14:30:00|6.91|7|6.84|6.9|18100|6.554
1542983400|2018-11-23 14:30:00|6.79|7|6.77|6.98|23300|6.63
1543242600|2018-11-26 14:30:00|6.83|7.39|6.82|6.85|130700|6.506
1543329000|2018-11-27 14:30:00|6.8|7.19|6.47|7.19|48800|6.829
1543415400|2018-11-28 14:30:00|6.9|7.18|6.75|6.9|50700|6.554
1543501800|2018-11-29 14:30:00|6.9|7.47|6.866|7.41|28100|7.038
1543588200|2018-11-30 14:30:00|7.34|7.34|6.81|7|43300|6.649
1543847400|2018-12-03 14:30:00|7|7.045|6.987|7|49500|6.649
1543933800|2018-12-04 14:30:00|7.02|7.02|6.71|6.95|33100|6.601
1544106600|2018-12-06 14:30:00|6.76|7.18|6.73|6.8|330600|6.459
1544193000|2018-12-07 14:30:00|6.8|6.91|6.13|6.15|19300|5.841
1544452200|2018-12-10 14:30:00|6.09|6.8|6.09|6.42|23100|6.098
1544538600|2018-12-11 14:30:00|6.43|6.88|6.395|6.6|40600|6.269
1544625000|2018-12-12 14:30:00|6.64|7.1|6.497|7.01|28400|6.658
1544711400|2018-12-13 14:30:00|7|7.2|6.811|7.09|37200|6.734
1544797800|2018-12-14 14:30:00|6.9|7.2|6.63|7.1|49900|6.744
1545057000|2018-12-17 14:30:00|6.98|7.19|6.76|7.01|29100|6.658
1545143400|2018-12-18 14:30:00|7.07|7.12|6.85|6.85|8200|6.506
1545229800|2018-12-19 14:30:00|6.85|7.45|6.78|7.45|56100|7.076
1545316200|2018-12-20 14:30:00|7.5|7.5|7.11|7.43|36900|7.057
1545402600|2018-12-21 14:30:00|7.13|7.32|6.59|6.59|50000|6.259
1545661800|2018-12-24 14:30:00|6.47|6.82|6.35|6.58|6500|6.25
1545834600|2018-12-26 14:30:00|6.5|6.74|6.4|6.4|9200|6.079
1545921000|2018-12-27 14:30:00|5.97|6.5|5.97|6.12|44800|5.813
1546007400|2018-12-28 14:30:00|5.92|6.43|5.92|6.2|19500|5.889
1546266600|2018-12-31 14:30:00|6.173|6.31|6.07|6.1|17100|5.794
1546439400|2019-01-02 14:30:00|5.86|6.09|4.9|5.91|101100|5.614
1546525800|2019-01-03 14:30:00|5.55|6.33|5.55|6.15|244800|5.841
1546612200|2019-01-04 14:30:00|6.06|6.1|5.06|6.08|59600|5.775
1546871400|2019-01-07 14:30:00|5.85|6.1|5.85|6.08|16800|5.775
1546957800|2019-01-08 14:30:00|5.79|6.1|5.79|5.95|64100|5.652
1547044200|2019-01-09 14:30:00|5.97|6.57|5.97|6.43|127000|6.107
1547130600|2019-01-10 14:30:00|6.24|6.35|6.1|6.34|82900|6.022
1547217000|2019-01-11 14:30:00|6.3|6.61|6.033|6.455|85900|6.131
1547476200|2019-01-14 14:30:00|6.37|6.67|6.13|6.51|26400|6.183
1547562600|2019-01-15 14:30:00|6.49|6.96|6.36|6.67|40400|6.335
1547649000|2019-01-16 14:30:00|6.553|6.8|6.553|6.75|11600|6.411
1547735400|2019-01-17 14:30:00|6.7|6.74|6.55|6.55|17400|6.221
1547821800|2019-01-18 14:30:00|6.27|6.92|6.27|6.84|355600|6.497
1548167400|2019-01-22 14:30:00|6.45|6.98|6.45|6.7|48100|6.364
1548253800|2019-01-23 14:30:00|6.71|7.05|6.62|6.85|31200|6.506
1548340200|2019-01-24 14:30:00|6.8|7.07|6.8|6.91|27300|6.563
1548426600|2019-01-25 14:30:00|6.81|7.19|6.81|7.04|52900|6.687
1548685800|2019-01-28 14:30:00|6.9|7.09|6.9|7|23100|6.649
1548772200|2019-01-29 14:30:00|7.08|7.08|6.94|7.08|41800|6.725
1548858600|2019-01-30 14:30:00|7.01|7.07|6.89|7.07|123300|6.715
1548945000|2019-01-31 14:30:00|6.87|7.45|6.75|6.96|165800|6.611
1549031400|2019-02-01 14:30:00|6.96|7.355|6.96|7.29|63600|6.924
1549290600|2019-02-04 14:30:00|7.33|7.45|7.18|7.41|9000|7.038
1549377000|2019-02-05 14:30:00|7.38|7.41|7.14|7.37|19600|7
1549463400|2019-02-06 14:30:00|7.44|7.44|6.97|7.01|13800|6.658
1549549800|2019-02-07 14:30:00|7.26|7.26|6.73|6.77|14500|6.43
1549636200|2019-02-08 14:30:00|7.04|7.2|6.7|6.7|27400|6.364
1549895400|2019-02-11 14:30:00|7.02|7.17|6.92|7.04|20700|6.687
1549981800|2019-02-12 14:30:00|7.14|7.14|6.8|6.8|21100|6.459
1550068200|2019-02-13 14:30:00|6.69|6.98|6.67|6.75|53100|6.411
1550154600|2019-02-14 14:30:00|6.66|7.023|6.66|7|52700|6.649
1550241000|2019-02-15 14:30:00|6.87|6.92|6.62|6.63|13200|6.297
1550586600|2019-02-19 14:30:00|6.49|6.99|6.49|6.82|85300|6.478
1550673000|2019-02-20 14:30:00|6.72|6.85|6.72|6.81|9400|6.468
1550759400|2019-02-21 14:30:00|6.61|6.9|6.61|6.8|7200|6.459
1550845800|2019-02-22 14:30:00|6.94|6.989|6.741|6.96|7900|6.611
1551105000|2019-02-25 14:30:00|6.63|7.16|6.63|6.89|17000|6.544
1551191400|2019-02-26 14:30:00|6.763|6.84|6.4|6.71|59800|6.373
1551277800|2019-02-27 14:30:00|6.51|6.83|6.38|6.7|41500|6.364
1551364200|2019-02-28 14:30:00|6.9|6.91|6.52|6.64|37500|6.307
1551450600|2019-03-01 14:30:00|6.68|6.88|6.54|6.54|6800|6.212
1551709800|2019-03-04 14:30:00|6.39|6.89|6.39|6.62|33200|6.288
1551796200|2019-03-05 14:30:00|6.52|6.73|6.5|6.51|24600|6.183
1551882600|2019-03-06 14:30:00|6.51|6.75|6.51|6.68|7400|6.345
1551969000|2019-03-07 14:30:00|6.504|6.75|6.25|6.75|36400|6.411
1552055400|2019-03-08 14:30:00|6.68|6.68|6.3|6.46|15700|6.136
1552311000|2019-03-11 13:30:00|6.31|6.68|6.31|6.6|9800|6.269
1552397400|2019-03-12 13:30:00|6.6|6.73|6.38|6.55|17800|6.221
1552483800|2019-03-13 13:30:00|6.48|6.73|6.48|6.65|29100|6.316
1552570200|2019-03-14 13:30:00|6.57|6.57|6.403|6.46|25900|6.136
1552656600|2019-03-15 13:30:00|6.39|6.8|6.39|6.8|47600|6.459
1552915800|2019-03-18 13:30:00|6.51|6.7|5.98|6.7|63500|6.364
1553002200|2019-03-19 13:30:00|6.69|6.69|6.26|6.52|9700|6.193
1553088600|2019-03-20 13:30:00|6.5|6.62|6.35|6.35|29500|6.031
1553175000|2019-03-21 13:30:00|6.36|6.79|6.1|6.64|65000|6.307
1553261400|2019-03-22 13:30:00|6.51|6.6|6.372|6.45|17400|6.126
1553520600|2019-03-25 13:30:00|6.37|6.5|6.37|6.47|7700|6.145
1553607000|2019-03-26 13:30:00|6.47|6.55|6.44|6.45|9000|6.126
1553693400|2019-03-27 13:30:00|6.5|6.55|6.213|6.35|9600|6.031
1553779800|2019-03-28 13:30:00|6.469|6.469|6.31|6.4|9600|6.079
1553866200|2019-03-29 13:30:00|6.42|6.47|6.01|6.3|32900|5.984
1554125400|2019-04-01 13:30:00|6.22|6.42|6.101|6.3|22800|5.984
1554211800|2019-04-02 13:30:00|6.23|6.37|6.23|6.29|12900|5.974
1554298200|2019-04-03 13:30:00|6.38|6.38|6.155|6.28|12200|5.965
1554384600|2019-04-04 13:30:00|6.114|6.548|6.113|6.31|9600|5.993
1554471000|2019-04-05 13:30:00|6.32|6.33|6.09|6.09|20500|5.784
1554730200|2019-04-08 13:30:00|6.14|6.21|6.12|6.15|10200|5.841
1554816600|2019-04-09 13:30:00|6.09|6.42|6.02|6.02|13200|5.718
1554903000|2019-04-10 13:30:00|6.02|6.11|6.02|6.05|20200|5.746
1554989400|2019-04-11 13:30:00|6.02|6.1|6.02|6.03|12500|5.727
1555075800|2019-04-12 13:30:00|6.11|6.42|6.01|6.01|11000|5.708
1555335000|2019-04-15 13:30:00|6.05|6.2|6|6.2|26000|5.889
1555421400|2019-04-16 13:30:00|6.21|6.3|6.15|6.18|6900|5.87
1555507800|2019-04-17 13:30:00|6.22|6.22|6.1|6.1|7600|5.794
1555594200|2019-04-18 13:30:00|6.03|6.1|5.97|6.08|34600|5.775
1555939800|2019-04-22 13:30:00|6.03|6.15|6.03|6.15|9700|5.841
1556026200|2019-04-23 13:30:00|6.04|6.14|6.04|6.06|2400|5.756
1556112600|2019-04-24 13:30:00|6.12|6.15|6.07|6.14|7500|5.832
1556199000|2019-04-25 13:30:00|6.03|6.45|6.03|6.45|9600|6.126
1556285400|2019-04-26 13:30:00|6.21|6.45|6.15|6.18|9400|5.87
1556544600|2019-04-29 13:30:00|6.09|6.12|5.19|5.75|26200|5.462
1556631000|2019-04-30 13:30:00|5.75|5.94|5.75|5.94|700|5.642
1556717400|2019-05-01 13:30:00|5.901|5.901|5.54|5.69|9600|5.405
1556803800|2019-05-02 13:30:00|5.59|5.742|5.465|5.51|6100|5.234
1556890200|2019-05-03 13:30:00|5.63|5.73|5.275|5.68|3600|5.395
1557149400|2019-05-06 13:30:00|5.7|5.7|5.4|5.4|16200|5.129
1557235800|2019-05-07 13:30:00|5.36|5.37|5.19|5.19|3700|4.93
1557322200|2019-05-08 13:30:00|5.2|5.47|5.2|5.3|26000|5.034
1557408600|2019-05-09 13:30:00|5.26|5.28|5|5.28|15000|5.015
1557495000|2019-05-10 13:30:00|5.08|5.146|4.8|4.8|20500|4.559
1557754200|2019-05-13 13:30:00|4.71|4.82|4.32|4.78|31200|4.54
1557840600|2019-05-14 13:30:00|4.73|4.88|4.73|4.88|5100|4.635
1557927000|2019-05-15 13:30:00|4.87|4.932|4.87|4.93|2700|4.683
1558013400|2019-05-16 13:30:00|4.86|5.19|4.48|5.19|11400|4.93
1558099800|2019-05-17 13:30:00|5.04|5.064|4.9|4.95|9200|4.702
1558359000|2019-05-20 13:30:00|4.91|5.004|4.73|4.81|8400|4.569
1558445400|2019-05-21 13:30:00|4.82|5.16|4.367|4.85|12200|4.607
1558531800|2019-05-22 13:30:00|4.85|4.88|4.67|4.67|8000|4.436
1558618200|2019-05-23 13:30:00|4.73|4.83|4.7|4.7|6900|4.464
1558704600|2019-05-24 13:30:00|4.522|4.67|4.522|4.66|1900|4.426
1559050200|2019-05-28 13:30:00|4.72|6.35|4.72|6.35|59600|6.031
1559136600|2019-05-29 13:30:00|6.18|6.18|5.35|5.35|20600|5.082
1559223000|2019-05-30 13:30:00|5.36|5.5|5.175|5.31|17400|5.044
1559309400|2019-05-31 13:30:00|5.38|5.79|4.64|4.64|25600|4.407
1559568600|2019-06-03 13:30:00|4.77|5.241|4.75|4.9|16300|4.654
1559655000|2019-06-04 13:30:00|4.9|5.073|4.81|4.81|5500|4.569
1559741400|2019-06-05 13:30:00|4.84|4.945|4.59|4.94|27600|4.692
1559827800|2019-06-06 13:30:00|4.84|4.84|4.66|4.76|10300|4.521
1559914200|2019-06-07 13:30:00|4.76|4.83|4.52|4.7|11700|4.464
1560173400|2019-06-10 13:30:00|4.7|4.93|4.7|4.93|9200|4.683
1560259800|2019-06-11 13:30:00|4.93|4.93|4.56|4.69|47000|4.455
1560346200|2019-06-12 13:30:00|4.55|4.905|4.3|4.61|33700|4.379
1560432600|2019-06-13 13:30:00|4.6|4.76|4.6|4.634|2700|4.402
1560519000|2019-06-14 13:30:00|4.52|4.8|4.42|4.42|13600|4.198
1560778200|2019-06-17 13:30:00|4.48|4.66|4.36|4.36|25400|4.141
1560864600|2019-06-18 13:30:00|4.38|4.71|4.38|4.39|23800|4.17
1560951000|2019-06-19 13:30:00|4.5|4.73|4.5|4.5|9600|4.274
1561037400|2019-06-20 13:30:00|4.51|4.544|4.2|4.44|14000|4.217
1561123800|2019-06-21 13:30:00|4.36|4.53|4.26|4.27|41200|4.056
1561383000|2019-06-24 13:30:00|4.51|4.51|3.66|4.43|447100|4.208
1561469400|2019-06-25 13:30:00|4.32|4.43|4.06|4.12|56200|3.913
1561555800|2019-06-26 13:30:00|4.22|4.47|4.2|4.36|41600|4.141
1561642200|2019-06-27 13:30:00|4.38|4.4|4.25|4.37|460400|4.151
1561728600|2019-06-28 13:30:00|4.4|4.7|4.4|4.7|11800|4.464
1561987800|2019-07-01 13:30:00|4.7|4.935|4.4|4.62|38900|4.388
1562074200|2019-07-02 13:30:00|4.66|4.66|4.3|4.48|18300|4.255
1562160600|2019-07-03 13:30:00|4.42|4.43|4.34|4.39|5600|4.17
1562333400|2019-07-05 13:30:00|4.4|4.4|4.1|4.1|19900|3.894
1562592600|2019-07-08 13:30:00|4.21|4.66|4.149|4.36|50600|4.141
1562679000|2019-07-09 13:30:00|4.4|4.72|4.3|4.5|327000|4.274
1562765400|2019-07-10 13:30:00|4.56|4.74|4.35|4.61|70300|4.379
1562851800|2019-07-11 13:30:00|4.65|4.72|4.544|4.68|50700|4.445
1562938200|2019-07-12 13:30:00|4.65|4.98|4.543|4.92|52400|4.673
1563197400|2019-07-15 13:30:00|4.8|4.84|4.4|4.4|27800|4.179
1563283800|2019-07-16 13:30:00|4.424|4.68|4.42|4.45|9100|4.227
1563370200|2019-07-17 13:30:00|4.41|4.69|4.25|4.46|12800|4.236
1563456600|2019-07-18 13:30:00|4.44|4.54|4.223|4.53|19200|4.303
1563543000|2019-07-19 13:30:00|4.54|4.54|4.42|4.42|2100|4.198
1563802200|2019-07-22 13:30:00|4.434|4.62|4.43|4.48|5400|4.255
1563888600|2019-07-23 13:30:00|4.48|4.6|4.4|4.5|18200|4.274
1563975000|2019-07-24 13:30:00|4.44|4.44|4.26|4.26|7700|4.046
1564061400|2019-07-25 13:30:00|4.281|4.541|4.28|4.44|35700|4.217
1564147800|2019-07-26 13:30:00|4.48|4.595|4.43|4.53|15300|4.303
1564407000|2019-07-29 13:30:00|4.51|4.69|4.49|4.49|2700|4.265
1564493400|2019-07-30 13:30:00|4.504|4.69|4.501|4.64|33100|4.407
1564579800|2019-07-31 13:30:00|4.69|5.09|4.635|4.74|36400|4.502
1564666200|2019-08-01 13:30:00|4.63|4.95|4.63|4.95|15400|4.702
1564752600|2019-08-02 13:30:00|4.86|5.095|4.73|4.73|2400|4.493
1565011800|2019-08-05 13:30:00|4.623|4.87|4.62|4.7|3000|4.464
1565098200|2019-08-06 13:30:00|4.69|4.99|4.62|4.99|8500|4.74
1565184600|2019-08-07 13:30:00|4.91|4.99|4.75|4.75|8500|4.512
1565271000|2019-08-08 13:30:00|4.8|5.063|4.8|4.85|19000|4.607
1565357400|2019-08-09 13:30:00|4.97|4.97|4.76|4.85|4800|4.607
1565616600|2019-08-12 13:30:00|4.84|5.02|4.83|4.97|11500|4.721
1565703000|2019-08-13 13:30:00|5.17|5.25|5|5.09|28200|4.835
1565789400|2019-08-14 13:30:00|5.03|5.095|5.02|5.06|4600|4.806
1565875800|2019-08-15 13:30:00|5.075|5.31|5.02|5.228|13900|4.966
1565962200|2019-08-16 13:30:00|5.16|5.47|5.16|5.26|10000|4.996
1566221400|2019-08-19 13:30:00|5.35|5.6|5.3|5.3|8500|5.034
1566307800|2019-08-20 13:30:00|5.35|5.48|5.14|5.29|6900|5.025
1566394200|2019-08-21 13:30:00|5.3|5.395|5.188|5.26|6300|4.996
1566480600|2019-08-22 13:30:00|5.23|5.46|5.222|5.29|15000|5.025
1566567000|2019-08-23 13:30:00|5.3|5.46|5.21|5.3|11500|5.034
1566826200|2019-08-26 13:30:00|5.32|5.324|5.2|5.26|4600|4.996
1566912600|2019-08-27 13:30:00|5.28|5.34|4.69|4.8|409800|4.559
1566999000|2019-08-28 13:30:00|4.81|5.34|4.81|5.27|23000|5.006
1567085400|2019-08-29 13:30:00|5.3|5.3|4.9|5.02|179500|4.768
1567171800|2019-08-30 13:30:00|4.92|5.82|4.92|5.56|20500|5.281
1567517400|2019-09-03 13:30:00|5.48|5.54|5.287|5.4|32700|5.129
1567603800|2019-09-04 13:30:00|5.37|5.44|5.32|5.4|27100|5.129
1567690200|2019-09-05 13:30:00|5.37|5.49|5.295|5.3|33300|5.034
1567776600|2019-09-06 13:30:00|5.25|5.5|5.12|5.12|28500|4.863
1568035800|2019-09-09 13:30:00|5.11|5.33|5.05|5.29|14800|5.025
1568122200|2019-09-10 13:30:00|5.11|5.35|5.08|5.14|25700|4.882
1568208600|2019-09-11 13:30:00|5.11|5.25|5.087|5.1|14700|4.844
1568295000|2019-09-12 13:30:00|5.13|5.24|5.01|5.16|16100|4.901
1568381400|2019-09-13 13:30:00|5.18|5.34|5.1|5.14|2600|4.882
1568640600|2019-09-16 13:30:00|5.16|5.16|4.97|5.12|2000|4.863
1568727000|2019-09-17 13:30:00|4.9|5.04|4.78|4.95|12800|4.702
1568813400|2019-09-18 13:30:00|4.86|5.14|4.86|5.01|11000|4.759
1568899800|2019-09-19 13:30:00|4.89|5.11|4.89|5.06|5400|4.806
1568986200|2019-09-20 13:30:00|5.06|5.06|5.01|5.01|600|4.759
1569245400|2019-09-23 13:30:00|5.01|5.01|5.01|5.01|200|4.759
1569331800|2019-09-24 13:30:00|5.125|5.14|5.02|5.02|1200|4.768
1569418200|2019-09-25 13:30:00|5.026|5.026|5.026|5.026|300|4.774
1569504600|2019-09-26 13:30:00|5.01|5.15|4.997|5|18400|4.749
1569591000|2019-09-27 13:30:00|4.99|4.99|4.97|4.97|600|4.721
1569850200|2019-09-30 13:30:00|4.99|5.03|4.95|5.03|3400|4.778
1569936600|2019-10-01 13:30:00|4.95|5.03|4.95|5.03|1700|4.778
1570023000|2019-10-02 13:30:00|4.975|4.975|4.79|4.87|26100|4.626
1570109400|2019-10-03 13:30:00|4.86|5|4.7|4.8|8900|4.559
1570195800|2019-10-04 13:30:00|4.72|4.96|4.63|4.866|17100|4.622
1570455000|2019-10-07 13:30:00|4.78|4.85|4.6|4.71|17900|4.474
1570541400|2019-10-08 13:30:00|4.74|4.897|4.724|4.74|12900|4.502
1570627800|2019-10-09 13:30:00|4.738|4.87|4.64|4.64|16000|4.407
1570714200|2019-10-10 13:30:00|4.689|4.82|4.44|4.82|8400|4.578
1570800600|2019-10-11 13:30:00|4.08|4.88|4.08|4.88|2100|4.635
1571059800|2019-10-14 13:30:00|4.58|4.64|4.54|4.55|9100|4.322
1571146200|2019-10-15 13:30:00|4.64|4.74|4.37|4.74|19100|4.502
1571232600|2019-10-16 13:30:00|4.5|4.8|4.45|4.6|12400|4.369
1571319000|2019-10-17 13:30:00|4.641|4.641|4.641|4.641|500|4.408
1571405400|2019-10-18 13:30:00|4.525|4.759|4.48|4.579|6400|4.349
1571664600|2019-10-21 13:30:00|4.57|4.862|4.57|4.59|8200|4.36
1571751000|2019-10-22 13:30:00|4.45|4.64|4.45|4.51|3300|4.284
1571837400|2019-10-23 13:30:00|4.51|4.681|4.5|4.5|8500|4.274
1571923800|2019-10-24 13:30:00|4.51|4.652|4.34|4.43|6700|4.208
1572010200|2019-10-25 13:30:00|4.39|4.39|4.257|4.35|10400|4.132
1572269400|2019-10-28 13:30:00|4.3|4.45|4.22|4.3|3800|4.084
1572355800|2019-10-29 13:30:00|4.22|4.67|4.22|4.5|16400|4.274
1572442200|2019-10-30 13:30:00|4.43|4.6|4.28|4.28|6400|4.065
1572528600|2019-10-31 13:30:00|4.27|4.28|4.27|4.28|1200|4.065
1572615000|2019-11-01 13:30:00|4.28|4.33|4.2|4.2|1900|3.989
1572877800|2019-11-04 14:30:00|4.28|4.73|4.28|4.73|1500|4.493
1572964200|2019-11-05 14:30:00|4.504|4.72|4.5|4.63|2700|4.398
1573050600|2019-11-06 14:30:00|4.55|4.63|4.51|4.63|3300|4.398
1573137000|2019-11-07 14:30:00|4.59|4.74|4.552|4.71|2400|4.474
1573223400|2019-11-08 14:30:00|4.63|4.63|4.16|4.419|4400|4.197
1573482600|2019-11-11 14:30:00|4.42|4.74|4.32|4.73|7900|4.493
1573569000|2019-11-12 14:30:00|4.53|4.58|4.44|4.45|4600|4.227
1573655400|2019-11-13 14:30:00|4.32|4.45|4.303|4.39|5900|4.17
1573741800|2019-11-14 14:30:00|4.38|4.507|4.22|4.22|5700|4.008
1573828200|2019-11-15 14:30:00|4.37|4.46|4.32|4.45|1000|4.227
1574087400|2019-11-18 14:30:00|4.5|4.66|4.5|4.66|2600|4.426
1574173800|2019-11-19 14:30:00|4.51|4.67|4.51|4.67|1000|4.436
1574260200|2019-11-20 14:30:00|4.51|4.53|4.51|4.52|600|4.293
1574346600|2019-11-21 14:30:00|4.51|4.72|4.5|4.72|1900|4.483
1574433000|2019-11-22 14:30:00|4.57|4.57|4.5|4.5|600|4.274
1574692200|2019-11-25 14:30:00|4.544|4.625|4.544|4.625|700|4.393
1574778600|2019-11-26 14:30:00|4.6|4.75|4.6|4.75|5700|4.512
1574865000|2019-11-27 14:30:00|4.611|4.661|4.611|4.661|1100|4.427
1575037800|2019-11-29 14:30:00|4.7|4.85|4.7|4.85|13500|4.607
1575297000|2019-12-02 14:30:00|5.28|5.5|4.6|5.5|133400|5.224
1575383400|2019-12-03 14:30:00|5.476|5.56|5.378|5.51|102900|5.234
1575469800|2019-12-04 14:30:00|5.37|5.57|5.22|5.5|137800|5.224
1575556200|2019-12-05 14:30:00|5.4|5.47|5.4|5.46|5100|5.186
1575642600|2019-12-06 14:30:00|5.44|5.46|5.26|5.26|15000|4.996
1575901800|2019-12-09 14:30:00|5.26|5.48|5.26|5.26|23600|4.996
1575988200|2019-12-10 14:30:00|5.3|5.3|5.161|5.281|11400|5.016
1576074600|2019-12-11 14:30:00|5.15|5.3|5.15|5.263|25300|4.999
1576161000|2019-12-12 14:30:00|5.18|5.26|5.15|5.26|20600|4.996
1576247400|2019-12-13 14:30:00|5.16|5.21|5.15|5.21|7000|4.949
1576506600|2019-12-16 14:30:00|5.15|5.2|5.15|5.2|5000|4.939
1576593000|2019-12-17 14:30:00|5.15|5.4|5.15|5.34|47500|5.072
1576679400|2019-12-18 14:30:00|5.195|5.6|5.195|5.55|52900|5.272
1576765800|2019-12-19 14:30:00|5.367|5.5|5.31|5.45|6200|5.177
1576852200|2019-12-20 14:30:00|5.344|5.49|5.16|5.49|28000|5.215
1577111400|2019-12-23 14:30:00|5.4|5.43|5.18|5.37|14600|5.101
1577197800|2019-12-24 14:30:00|5.444|5.444|5.37|5.37|2400|5.101
1577370600|2019-12-26 14:30:00|5.37|5.37|5.16|5.231|5400|4.969
1577457000|2019-12-27 14:30:00|5.19|5.26|5.16|5.16|12700|4.901
1577716200|2019-12-30 14:30:00|5.234|5.4|5.17|5.2|8000|4.939
1577802600|2019-12-31 14:30:00|5.2|5.6|5.15|5.3|73400|5.034
1577975400|2020-01-02 14:30:00|5.21|5.45|5.19|5.38|58800|5.11
1578061800|2020-01-03 14:30:00|5.26|5.31|5.2|5.23|12600|4.968
1578321000|2020-01-06 14:30:00|5.21|5.6|5.15|5.32|73800|5.053
1578407400|2020-01-07 14:30:00|5.38|5.5|5.32|5.435|20400|5.162
1578493800|2020-01-08 14:30:00|5.5|5.66|5.45|5.64|177200|5.357
1578580200|2020-01-09 14:30:00|5.6|5.919|5.6|5.845|154200|5.552
1578666600|2020-01-10 14:30:00|5.7|5.98|5.636|5.95|71300|5.652
1578925800|2020-01-13 14:30:00|5.97|6.8|5.81|6.3|118600|5.984
1579012200|2020-01-14 14:30:00|6.2|6.6|6.075|6.21|66100|5.898
1579098600|2020-01-15 14:30:00|6.12|6.49|6.12|6.37|58900|6.05
1579185000|2020-01-16 14:30:00|6.38|6.48|5.95|6.4|37900|6.079
1579271400|2020-01-17 14:30:00|6.4|6.66|6.4|6.66|92500|6.326
1579617000|2020-01-21 14:30:00|6.64|6.64|6.07|6.14|32300|5.832
1579703400|2020-01-22 14:30:00|6.07|6.418|5.68|6.1|85900|5.794
1579789800|2020-01-23 14:30:00|6.08|6.57|6.06|6.17|61400|5.86
1579876200|2020-01-24 14:30:00|6.17|6.64|6.17|6.24|9200|5.927
1580135400|2020-01-27 14:30:00|6.07|6.21|5.98|6.01|5700|5.708
1580221800|2020-01-28 14:30:00|6.04|6.23|5.9|6.04|7800|5.737
1580308200|2020-01-29 14:30:00|6.06|6.06|5.8|5.83|6100|5.538
1580394600|2020-01-30 14:30:00|5.88|5.88|5.75|5.77|5600|5.481
1580481000|2020-01-31 14:30:00|5.76|5.76|5.49|5.49|23700|5.215
1580740200|2020-02-03 14:30:00|5.5|5.8|5.5|5.75|10500|5.462
1580826600|2020-02-04 14:30:00|5.87|5.989|5.06|5.83|95600|5.538
1580913000|2020-02-05 14:30:00|5.732|5.79|5.673|5.78|1600|5.49
1580999400|2020-02-06 14:30:00|5.78|5.845|5.65|5.65|6200|5.367
1581085800|2020-02-07 14:30:00|5.69|5.69|5.61|5.65|3700|5.367
1581345000|2020-02-10 14:30:00|5.62|5.95|5.59|5.59|6500|5.31
1581431400|2020-02-11 14:30:00|5.6|6.06|5.5|5.9|86400|5.604
1581517800|2020-02-12 14:30:00|5.95|6.87|5.92|6.46|111900|6.136
1581604200|2020-02-13 14:30:00|6.54|6.54|6.06|6.32|2700|6.003
1581690600|2020-02-14 14:30:00|6.033|6.2|6.03|6.05|18100|5.746
1582036200|2020-02-18 14:30:00|6.05|6.23|6.05|6.06|3900|5.756
1582122600|2020-02-19 14:30:00|6.139|6.15|6.04|6.06|19700|5.756
1582209000|2020-02-20 14:30:00|6.06|6.18|6.06|6.15|3000|5.841
1582295400|2020-02-21 14:30:00|6.15|6.226|5.88|6.1|12800|5.794
1582554600|2020-02-24 14:30:00|6|6|5.9|5.95|9500|5.652
1582641000|2020-02-25 14:30:00|6.002|6.002|6.002|6.002|300|5.701
1582727400|2020-02-26 14:30:00|5.96|5.96|5.07|5.92|36400|5.623
1582813800|2020-02-27 14:30:00|5.66|5.66|5.66|5.66|100|5.376
1582900200|2020-02-28 14:30:00|5.71|6.2|5.3|6.2|36100|5.889
1583159400|2020-03-02 14:30:00|6.1|6.24|5.946|6.16|19200|5.851
1583245800|2020-03-03 14:30:00|6.16|6.16|6|6.1|8500|5.794
1583332200|2020-03-04 14:30:00|6.1|6.1|6|6.01|2200|5.708
1583418600|2020-03-05 14:30:00|5.94|6.3|5.65|6.145|15300|5.837
1583505000|2020-03-06 14:30:00|6.3|6.3|5.7|5.7|6200|5.414
1583760600|2020-03-09 13:30:00|5.64|5.98|5.64|5.95|4800|5.652
1583847000|2020-03-10 13:30:00|5.51|6.198|5.51|6.13|13000|5.822
1583933400|2020-03-11 13:30:00|5.67|6|5.665|6|17600|5.699
1584019800|2020-03-12 13:30:00|5.04|5.952|4.99|5.71|10700|5.424
1584106200|2020-03-13 13:30:00|5.7|6|5.35|5.35|5300|5.082
1584365400|2020-03-16 13:30:00|5.07|5.5|4.91|5.5|9800|5.224
1584451800|2020-03-17 13:30:00|5.5|6|5.5|5.633|24400|5.35
1584538200|2020-03-18 13:30:00|5.13|5.98|4.63|5.46|23800|5.186
1584624600|2020-03-19 13:30:00|5.18|5.91|5.07|5.45|9600|5.177
1584711000|2020-03-20 13:30:00|5.307|5.9|5.307|5.89|16800|5.595
1584970200|2020-03-23 13:30:00|5.6|5.99|5.59|5.71|30000|5.424
1585056600|2020-03-24 13:30:00|5.17|5.99|5.17|5.612|29300|5.33
1585143000|2020-03-25 13:30:00|5.57|5.99|5.4|5.99|12100|5.689
1585229400|2020-03-26 13:30:00|5.47|6|5.47|5.6|37900|5.319
1585315800|2020-03-27 13:30:00|5.5|5.98|5.31|5.98|33500|5.68
1585575000|2020-03-30 13:30:00|5.57|5.99|5.57|5.99|28800|5.99|divid|0.3
1585661400|2020-03-31 13:30:00|5.96|5.99|5.86|5.97|7900|5.97
1585747800|2020-04-01 13:30:00|5.91|5.94|5.91|5.94|300|5.94
1585834200|2020-04-02 13:30:00|5.5|5.99|5.5|5.99|12100|5.99
1585920600|2020-04-03 13:30:00|5.99|6.145|5.906|6.1|17000|6.1
1586179800|2020-04-06 13:30:00|5.7|6.01|5.7|6.01|8500|6.01
1586266200|2020-04-07 13:30:00|5.77|5.97|5.66|5.92|4000|5.92
1586352600|2020-04-08 13:30:00|5.92|5.99|5.89|5.98|5700|5.98
1586439000|2020-04-09 13:30:00|5.82|6|5.45|5.51|31700|5.51
1586784600|2020-04-13 13:30:00|5.66|5.97|5.4|5.5|23200|5.5
1586871000|2020-04-14 13:30:00|5.4|5.92|5.3|5.88|12500|5.88
1586957400|2020-04-15 13:30:00|5.465|5.912|5.465|5.86|6000|5.86
1587043800|2020-04-16 13:30:00|5.81|5.85|5.633|5.85|5500|5.85
1587130200|2020-04-17 13:30:00|5.97|5.97|5.97|5.97|700|5.97
1587389400|2020-04-20 13:30:00|5.79|5.91|5.79|5.8|1000|5.8
1587475800|2020-04-21 13:30:00|5.67|5.812|5.542|5.61|5000|5.61
1587562200|2020-04-22 13:30:00|5.72|5.9|5.6|5.89|5100|5.89
1587648600|2020-04-23 13:30:00|5.82|5.89|5.693|5.89|12600|5.89
1587735000|2020-04-24 13:30:00|5.89|5.97|5.862|5.942|6000|5.942
1587994200|2020-04-27 13:30:00|5.97|5.97|5.9|5.9|1900|5.9
1588080600|2020-04-28 13:30:00|5.9|5.99|5.9|5.99|12000|5.99
1588167000|2020-04-29 13:30:00|5.8|6|5.76|6|41500|6
1588253400|2020-04-30 13:30:00|6|6|6|6|100|6
1588339800|2020-05-01 13:30:00|5.77|5.77|5.77|5.77|100|5.77
1588599000|2020-05-04 13:30:00|5.589|5.589|5.535|5.535|500|5.535
1588685400|2020-05-05 13:30:00|5.58|5.97|5.58|5.95|3600|5.95
1588771800|2020-05-06 13:30:00|5.88|5.9|5.86|5.9|1200|5.9
1588858200|2020-05-07 13:30:00|5.82|5.9|5.55|5.8|28600|5.8
1588944600|2020-05-08 13:30:00|5.8|5.96|5.691|5.78|3200|5.78
1589203800|2020-05-11 13:30:00|5.78|5.88|5.78|5.85|2500|5.85
1589290200|2020-05-12 13:30:00|5.795|5.795|5.795|5.795|200|5.795
1589376600|2020-05-13 13:30:00|5.81|5.81|5.81|5.81|100|5.81
1589463000|2020-05-14 13:30:00|5.8|5.9|5.7|5.78|13900|5.78
1589549400|2020-05-15 13:30:00|5.73|5.85|5.71|5.8|4500|5.8
1589808600|2020-05-18 13:30:00|5.82|5.82|5.785|5.785|2700|5.785
1589895000|2020-05-19 13:30:00|5.71|5.91|5.71|5.775|10700|5.775
1589981400|2020-05-20 13:30:00|5.71|5.85|5.7|5.77|41000|5.77
1590067800|2020-05-21 13:30:00|5.79|5.8|5.71|5.745|17100|5.745
1590154200|2020-05-22 13:30:00|5.71|5.8|5.71|5.8|3600|5.8
1590499800|2020-05-26 13:30:00|5.79|5.83|5.71|5.83|7600|5.83
1590586200|2020-05-27 13:30:00|5.86|6.01|5.731|5.783|24900|5.783
1590672600|2020-05-28 13:30:00|5.8|5.8|5.7|5.7|9100|5.7
1590759000|2020-05-29 13:30:00|5.755|5.78|5.7|5.7|18300|5.7
1591018200|2020-06-01 13:30:00|5.72|5.74|5.7|5.74|12400|5.74
1591104600|2020-06-02 13:30:00|5.7|5.74|5.53|5.73|87300|5.73
1591191000|2020-06-03 13:30:00|5.69|5.69|5.47|5.57|8500|5.57
1591277400|2020-06-04 13:30:00|5.57|5.67|5.5|5.5|1600|5.5
1591363800|2020-06-05 13:30:00|5.5|5.69|5.493|5.69|1400|5.69
1591623000|2020-06-08 13:30:00|5.5|5.61|5.46|5.55|18700|5.55
1591709400|2020-06-09 13:30:00|5.53|5.53|5.41|5.41|5400|5.41
1591795800|2020-06-10 13:30:00|5.45|5.68|5.16|5.58|46100|5.58
1591882200|2020-06-11 13:30:00|5.14|5.48|4.63|5.35|14500|5.35
1591968600|2020-06-12 13:30:00|5.57|5.72|5.39|5.58|5400|5.58
1592227800|2020-06-15 13:30:00|5.33|5.45|5.33|5.4|2000|5.4
1592314200|2020-06-16 13:30:00|5.27|5.27|5.24|5.24|1400|5.24
1592400600|2020-06-17 13:30:00|5.24|5.24|5.24|5.24|700|5.24
1592487000|2020-06-18 13:30:00|5.114|5.114|5.11|5.11|2100|5.11
1592573400|2020-06-19 13:30:00|5.12|5.285|5.11|5.285|8300|5.285
1592832600|2020-06-22 13:30:00|5.76|6.68|5.68|6.55|326500|6.55
1592919000|2020-06-23 13:30:00|5.77|6.59|5.53|6.495|107100|6.495
1593005400|2020-06-24 13:30:00|6.28|6.4|6.21|6.3|21100|6.3
1593091800|2020-06-25 13:30:00|6.235|6.49|6.235|6.465|7300|6.465
1593178200|2020-06-26 13:30:00|6.23|6.4|5.8|5.98|38900|5.98
1593437400|2020-06-29 13:30:00|6|6.16|5.57|5.57|56400|5.57
1593523800|2020-06-30 13:30:00|5.72|6.04|5.65|6.03|72600|6.03
1593610200|2020-07-01 13:30:00|5.97|6.4|5.97|6.38|47200|6.38
1593696600|2020-07-02 13:30:00|6.38|6.52|6.296|6.43|84600|6.43
1594042200|2020-07-06 13:30:00|6.5|6.52|6.2|6.51|38100|6.51
1594128600|2020-07-07 13:30:00|6.31|6.55|6.25|6.522|26800|6.522
1594215000|2020-07-08 13:30:00|6.51|6.559|6.388|6.46|7600|6.46
1594301400|2020-07-09 13:30:00|6.46|6.48|6.34|6.37|8600|6.37
1594387800|2020-07-10 13:30:00|6.39|6.59|6.27|6.55|13000|6.55
1594647000|2020-07-13 13:30:00|6.45|6.53|6.44|6.53|1600|6.53
1594733400|2020-07-14 13:30:00|6.5|6.5|6.41|6.45|2200|6.45
1594819800|2020-07-15 13:30:00|6.43|6.45|6.27|6.27|4800|6.27
1594906200|2020-07-16 13:30:00|6.196|6.37|6.196|6.37|6300|6.37
1594992600|2020-07-17 13:30:00|6.297|6.307|6.23|6.25|5900|6.25