1572615000|2019-11-01 13:30:00|13|14.08|12.75|13|828800|13
1572877800|2019-11-04 14:30:00|13.4|13.4|11.04|13.01|178400|13.01
1572964200|2019-11-05 14:30:00|12.99|13.05|11.92|13|70400|13
1573050600|2019-11-06 14:30:00|12.98|13.25|12.3|13|93100|13
1573137000|2019-11-07 14:30:00|12.99|13.01|12.62|13|55100|13
1573223400|2019-11-08 14:30:00|13.04|13.14|12.75|13|34000|13
1573482600|2019-11-11 14:30:00|12.83|13.1|12.75|12.93|15400|12.93
1573569000|2019-11-12 14:30:00|12.99|13.01|12.62|13|17800|13
1573655400|2019-11-13 14:30:00|12.92|13.3|12.72|13|57200|13
1573741800|2019-11-14 14:30:00|12.7|13.1|12.7|13|12200|13
1573828200|2019-11-15 14:30:00|13|13.1|12.67|13.01|5600|13.01
1574087400|2019-11-18 14:30:00|12.75|13.01|12.02|13|17900|13
1574173800|2019-11-19 14:30:00|12.78|13.05|12.78|13|21400|13
1574260200|2019-11-20 14:30:00|12.8|13|12.72|12.98|8000|12.98
1574346600|2019-11-21 14:30:00|12.81|13.3|12.81|13.14|8000|13.14
1574433000|2019-11-22 14:30:00|13.05|13.363|13|13.061|10000|13.061
1574692200|2019-11-25 14:30:00|13.06|13.21|13|13.09|6500|13.09
1574778600|2019-11-26 14:30:00|13|13.11|12.88|13.072|5100|13.072
1574865000|2019-11-27 14:30:00|12.8|13.05|12.6|12.68|10400|12.68
1575037800|2019-11-29 14:30:00|12.33|13.07|12.33|12.865|3500|12.865
1575297000|2019-12-02 14:30:00|12.36|13.74|12.22|13.15|47900|13.15
1575383400|2019-12-03 14:30:00|12.72|13.15|12.64|12.81|8900|12.81
1575469800|2019-12-04 14:30:00|12.693|13.15|12.24|13.121|14600|13.121
1575556200|2019-12-05 14:30:00|12.76|13.28|12.678|12.85|18000|12.85
1575642600|2019-12-06 14:30:00|12.86|13.722|12.86|13.5|9700|13.5
1575901800|2019-12-09 14:30:00|13.35|14.85|13.35|14.52|21300|14.52
1575988200|2019-12-10 14:30:00|14.52|15.913|14.52|15.913|10000|15.913
1576074600|2019-12-11 14:30:00|15.78|15.8|14.51|15.8|9400|15.8
1576161000|2019-12-12 14:30:00|15.78|15.92|14.667|15.13|8600|15.13
1576247400|2019-12-13 14:30:00|15.18|15.18|14.63|14.63|3700|14.63
1576506600|2019-12-16 14:30:00|14.63|14.9|13.01|13.01|12600|13.01
1576593000|2019-12-17 14:30:00|14.2|15.52|13.21|15.52|33400|15.52
1576679400|2019-12-18 14:30:00|14.12|15.24|14.061|14.17|6800|14.17
1576765800|2019-12-19 14:30:00|14.18|14.664|13.52|13.68|13400|13.68
1576852200|2019-12-20 14:30:00|14.312|14.99|14.039|14.85|9500|14.85
1577111400|2019-12-23 14:30:00|14.76|14.99|14.76|14.9|2700|14.9
1577197800|2019-12-24 14:30:00|14.136|15.38|14.136|15.38|4700|15.38
1577370600|2019-12-26 14:30:00|15.31|15.52|15.26|15.45|10700|15.45
1577457000|2019-12-27 14:30:00|14.563|15.45|14.563|15.415|2800|15.415
1577716200|2019-12-30 14:30:00|14.534|15.4|14.534|15.4|1100|15.4
1577802600|2019-12-31 14:30:00|15.52|15.52|15.2|15.52|900|15.52
1577975400|2020-01-02 14:30:00|14.96|16.546|14.96|16.4|10900|16.4
1578061800|2020-01-03 14:30:00|16.38|16.38|15.56|15.56|1500|15.56
1578321000|2020-01-06 14:30:00|15.35|16.6|14.8|16.6|15700|16.6
1578407400|2020-01-07 14:30:00|16.5|16.5|14.88|15.2|15900|15.2
1578493800|2020-01-08 14:30:00|15.5|15.5|14.99|15|2200|15
1578580200|2020-01-09 14:30:00|15.5|15.5|15.05|15.05|1800|15.05
1578666600|2020-01-10 14:30:00|15.02|15.02|15.02|15.02|400|15.02
1578925800|2020-01-13 14:30:00|14.384|15.03|14.384|14.83|6800|14.83
1579012200|2020-01-14 14:30:00|15.03|15.68|14.03|14.55|6100|14.55
1579098600|2020-01-15 14:30:00|14.39|15.2|14.39|15.2|3400|15.2
1579185000|2020-01-16 14:30:00|16.07|16.07|14.387|15.3|3000|15.3
1579271400|2020-01-17 14:30:00|15.5|15.5|14.445|14.9|6000|14.9
1579617000|2020-01-21 14:30:00|14.46|15.29|14.393|15.265|5900|15.265
1579703400|2020-01-22 14:30:00|15.24|15.68|14.76|15.09|2800|15.09
1579789800|2020-01-23 14:30:00|15.37|15.4|14.969|14.969|1800|14.969
1579876200|2020-01-24 14:30:00|14.97|15.166|14.042|14.61|3300|14.61
1580135400|2020-01-27 14:30:00|14.55|15.257|13.1|13.1|10100|13.1
1580221800|2020-01-28 14:30:00|13.77|14.05|13.22|13.434|3500|13.434
1580308200|2020-01-29 14:30:00|13.434|13.434|13.434|13.434|0|13.434
1580394600|2020-01-30 14:30:00|13.35|13.4|13|13.4|4400|13.4
1580481000|2020-01-31 14:30:00|13.17|13.18|12.9|13.18|2300|13.18
1580740200|2020-02-03 14:30:00|13.297|13.297|12.61|12.61|2300|12.61
1580826600|2020-02-04 14:30:00|13.01|13.049|13|13|26200|13
1580913000|2020-02-05 14:30:00|12.99|13.699|12.99|13.01|1100|13.01
1580999400|2020-02-06 14:30:00|13.01|13.01|13.01|13.01|0|13.01
1581085800|2020-02-07 14:30:00|13.047|13.047|12.318|12.46|1600|12.46
1581345000|2020-02-10 14:30:00|12.91|13.01|12.7|13.01|5600|13.01
1581431400|2020-02-11 14:30:00|13|13.14|12.97|12.98|5000|12.98
1581517800|2020-02-12 14:30:00|13.01|13.75|13.01|13.75|600|13.75
1581604200|2020-02-13 14:30:00|13.55|13.55|13.55|13.55|400|13.55
1581690600|2020-02-14 14:30:00|13.1|13.225|13.03|13.2|4400|13.2
1582036200|2020-02-18 14:30:00|13.21|13.6|13.2|13.6|1200|13.6
1582122600|2020-02-19 14:30:00|13.23|13.79|13|13.2|7800|13.2
1582209000|2020-02-20 14:30:00|13.2|13.2|13.2|13.2|200|13.2
1582295400|2020-02-21 14:30:00|13.22|13.25|13.02|13.2|5500|13.2
1582554600|2020-02-24 14:30:00|12.2|13.21|12.2|12.8|4000|12.8
1582641000|2020-02-25 14:30:00|12.878|12.878|12.8|12.8|1500|12.8
1582727400|2020-02-26 14:30:00|13.1|13.277|12.6|12.606|2000|12.606
1582813800|2020-02-27 14:30:00|12.5|12.5|11.52|12.1|16300|12.1
1582900200|2020-02-28 14:30:00|11.52|12.1|11.52|11.71|1200|11.71
1583159400|2020-03-02 14:30:00|11.602|11.63|11.602|11.63|700|11.63
1583245800|2020-03-03 14:30:00|11.7|11.7|11.7|11.7|600|11.7
1583332200|2020-03-04 14:30:00|11.7|11.7|11.7|11.7|0|11.7
1583418600|2020-03-05 14:30:00|10.16|11.08|10.16|11.08|600|11.08
1583505000|2020-03-06 14:30:00|12|12|10.88|10.99|15800|10.99
1583760600|2020-03-09 13:30:00|10.88|10.89|10.68|10.88|18600|10.88
1583847000|2020-03-10 13:30:00|11.94|11.94|10.86|11.797|2200|11.797
1583933400|2020-03-11 13:30:00|11.5|11.5|11.125|11.27|6200|11.27
1584019800|2020-03-12 13:30:00|10.35|10.934|10.35|10.36|4400|10.36
1584106200|2020-03-13 13:30:00|10.68|10.68|10.35|10.35|3500|10.35
1584365400|2020-03-16 13:30:00|6.06|10.18|5.66|9.502|9800|9.502
1584451800|2020-03-17 13:30:00|10.18|10.18|9.81|10.18|2300|10.18
1584538200|2020-03-18 13:30:00|10.58|10.633|7.33|7.46|2300|7.46
1584624600|2020-03-19 13:30:00|7.47|9.99|7.47|9.18|4500|9.18
1584711000|2020-03-20 13:30:00|9.32|9.94|9.19|9.94|3100|9.94
1584970200|2020-03-23 13:30:00|9.916|9.94|9.68|9.68|2000|9.68
1585056600|2020-03-24 13:30:00|10.36|11.09|9.46|10.99|1900|10.99
1585143000|2020-03-25 13:30:00|10|11.49|10|11.48|4200|11.48
1585229400|2020-03-26 13:30:00|12|12|10.03|10.05|1100|10.05
1585315800|2020-03-27 13:30:00|9.91|11.04|9.81|10.88|4900|10.88
1585575000|2020-03-30 13:30:00|11.5|11.96|11.38|11.383|2200|11.383
1585661400|2020-03-31 13:30:00|11.88|14.77|11.88|14.73|8700|14.73
1585747800|2020-04-01 13:30:00|14.9|15.1|11.89|11.9|18100|11.9
1585834200|2020-04-02 13:30:00|11.8|11.8|8.62|11.15|5100|11.15
1585920600|2020-04-03 13:30:00|11.02|11.02|10.68|10.68|1000|10.68
1586179800|2020-04-06 13:30:00|10.67|10.839|9.77|10.7|1700|10.7
1586266200|2020-04-07 13:30:00|10.71|10.71|8.9|10.7|6900|10.7
1586352600|2020-04-08 13:30:00|9.79|10.1|9.79|10.1|1700|10.1
1586439000|2020-04-09 13:30:00|10.1|10.85|9.066|10|10200|10
1586784600|2020-04-13 13:30:00|9.84|9.84|9.84|9.84|700|9.84
1586871000|2020-04-14 13:30:00|9.948|9.948|9.948|9.948|300|9.948
1586957400|2020-04-15 13:30:00|9.948|9.948|9.948|9.948|0|9.948
1587043800|2020-04-16 13:30:00|9.99|10.01|9.95|10.01|4300|10.01
1587130200|2020-04-17 13:30:00|10.01|10.5|9.88|10.4|2200|10.4
1587389400|2020-04-20 13:30:00|10.35|10.4|9.9|9.9|2300|9.9
1587475800|2020-04-21 13:30:00|8.96|9.69|8.82|9.33|3600|9.33
1587562200|2020-04-22 13:30:00|9.76|9.79|9.58|9.58|2100|9.58
1587648600|2020-04-23 13:30:00|9.686|9.686|8.76|9.58|1900|9.58
1587735000|2020-04-24 13:30:00|9.58|9.58|9.58|9.58|0|9.58
1587994200|2020-04-27 13:30:00|12.2|12.2|12.2|12.2|1100|12.2
1588080600|2020-04-28 13:30:00|12.2|12.2|12.2|12.2|0|12.2
1588167000|2020-04-29 13:30:00|10.287|11.2|10.03|11.2|8300|11.2
1588253400|2020-04-30 13:30:00|9.94|10.067|9.94|10.067|1300|10.067
1588339800|2020-05-01 13:30:00|11.208|11.27|10.066|10.066|2600|10.066
1588599000|2020-05-04 13:30:00|10.066|10.066|10.066|10.066|0|10.066
1588685400|2020-05-05 13:30:00|10.18|10.3|10|10.19|1500|10.19
1588771800|2020-05-06 13:30:00|9.712|10.19|9.65|10.19|1600|10.19
1588858200|2020-05-07 13:30:00|10.25|10.25|9.53|9.89|3400|9.89
1588944600|2020-05-08 13:30:00|9.89|9.89|9.89|9.89|0|9.89
1589203800|2020-05-11 13:30:00|9.89|9.89|9.89|9.89|0|9.89
1589290200|2020-05-12 13:30:00|9.51|10|9.51|10|2400|10
1589376600|2020-05-13 13:30:00|9.56|9.56|8.69|9.18|2500|9.18
1589463000|2020-05-14 13:30:00|9.75|10.9|9.371|9.666|7400|9.666
1589549400|2020-05-15 13:30:00|9.666|9.666|9.666|9.666|0|9.666
1589808600|2020-05-18 13:30:00|10.01|10.01|9.56|9.56|1200|9.56
1589895000|2020-05-19 13:30:00|9.02|9.5|9.02|9.5|600|9.5
1589981400|2020-05-20 13:30:00|9.02|9.605|9.02|9.605|500|9.605
1590067800|2020-05-21 13:30:00|9.16|9.16|9.16|9.16|200|9.16
1590154200|2020-05-22 13:30:00|9.16|9.16|9.16|9.16|0|9.16
1590499800|2020-05-26 13:30:00|9.26|9.61|9.16|9.61|1300|9.61
1590586200|2020-05-27 13:30:00|9.61|9.95|9.25|9.25|1300|9.25
1590672600|2020-05-28 13:30:00|9.25|9.25|9.25|9.25|0|9.25
1590759000|2020-05-29 13:30:00|9.25|9.25|9.25|9.25|0|9.25
1591018200|2020-06-01 13:30:00|9.89|9.9|9.89|9.9|1900|9.9
1591104600|2020-06-02 13:30:00|9.9|9.9|9.9|9.9|0|9.9
1591191000|2020-06-03 13:30:00|9.662|9.662|9.662|9.662|400|9.662
1591277400|2020-06-04 13:30:00|10.52|11.57|9.293|9.293|1700|9.293
1591363800|2020-06-05 13:30:00|9.51|9.51|9.51|9.51|600|9.51
1591623000|2020-06-08 13:30:00|9.51|9.51|9.51|9.51|0|9.51
1591709400|2020-06-09 13:30:00|10|129.04|10|47.06|257200|47.06
1591795800|2020-06-10 13:30:00|62.5|75|15.5|15.82|3668500|15.82
1591882200|2020-06-11 13:30:00|14.86|16|12|12.65|1318600|12.65
1591968600|2020-06-12 13:30:00|12|12.95|11.1|11.75|541800|11.75
1592227800|2020-06-15 13:30:00|10.88|11.75|10.05|10.48|517800|10.48
1592314200|2020-06-16 13:30:00|11.73|12.8|11.02|11.26|503700|11.26
1592400600|2020-06-17 13:30:00|11.1|12.88|10.33|11.05|373500|11.05
1592487000|2020-06-18 13:30:00|11.05|11.5|10.23|10.6|218900|10.6
1592573400|2020-06-19 13:30:00|11.36|11.36|10.396|10.7|212600|10.7
1592832600|2020-06-22 13:30:00|10.5|10.68|10.01|10.47|241100|10.47
1592919000|2020-06-23 13:30:00|10.33|11.5|9.7|10.78|714500|10.78
1593005400|2020-06-24 13:30:00|10.82|16|10.13|11.67|2509000|11.67
1593091800|2020-06-25 13:30:00|11.31|11.94|10.55|10.64|293700|10.64
1593178200|2020-06-26 13:30:00|10.88|10.96|10.21|10.28|165300|10.28
1593437400|2020-06-29 13:30:00|10.31|10.54|10.05|10.2|106600|10.2
1593523800|2020-06-30 13:30:00|10.18|10.345|9.88|10.11|146700|10.11
1593610200|2020-07-01 13:30:00|10.02|10.1|9.45|9.64|182600|9.64
1593696600|2020-07-02 13:30:00|9.64|9.88|9.3|9.46|98500|9.46
1594042200|2020-07-06 13:30:00|9.95|9.99|9.365|9.55|118500|9.55
1594128600|2020-07-07 13:30:00|9.39|9.582|9.2|9.4|78700|9.4
1594215000|2020-07-08 13:30:00|9.88|9.99|9.37|9.87|188700|9.87
1594301400|2020-07-09 13:30:00|9.95|11.2|9.6|10.14|279100|10.14
1594387800|2020-07-10 13:30:00|10.15|10.39|9.7|10.05|151300|10.05
1594647000|2020-07-13 13:30:00|10.01|10.01|9.4|9.41|159600|9.41
1594733400|2020-07-14 13:30:00|9.42|9.46|8.9|9.07|104500|9.07
1594819800|2020-07-15 13:30:00|9.7|9.7|9.1|9.26|107000|9.26
1594906200|2020-07-16 13:30:00|9.1|9.25|9.01|9.11|50300|9.11
1594992600|2020-07-17 13:30:00|9.11|9.19|8.88|8.99|108300|8.99