1591795800|2020-06-10 13:30:00|22.5|24.77|17|17.24|948300|17.24
1591882200|2020-06-11 13:30:00|16.21|18.23|16.01|17.17|263400|17.17
1591968600|2020-06-12 13:30:00|17.9|17.9|16.23|16.53|79900|16.53
1592227800|2020-06-15 13:30:00|16|17.77|15.55|17.14|63600|17.14
1592314200|2020-06-16 13:30:00|17.66|18|16.56|17.99|66500|17.99
1592400600|2020-06-17 13:30:00|18.32|18.32|17.41|17.904|14800|17.904
1592487000|2020-06-18 13:30:00|17.8|18.15|16|16.33|61700|16.33
1592573400|2020-06-19 13:30:00|16.62|16.98|16.4|16.4|23600|16.4
1592832600|2020-06-22 13:30:00|17.45|17.45|16.6|16.74|6300|16.74
1592919000|2020-06-23 13:30:00|16.78|17|16.4|16.843|14600|16.843
1593005400|2020-06-24 13:30:00|17.44|17.44|16.33|16.568|17900|16.568
1593091800|2020-06-25 13:30:00|16.5|16.78|16.393|16.75|6200|16.75
1593178200|2020-06-26 13:30:00|16.525|16.73|16.43|16.43|7500|16.43
1593437400|2020-06-29 13:30:00|16.33|16.7|16|16.682|14000|16.682
1593523800|2020-06-30 13:30:00|16.5|16.67|16.2|16.475|10500|16.475
1593610200|2020-07-01 13:30:00|16.3|16.576|16.11|16.25|18200|16.25
1593696600|2020-07-02 13:30:00|16.15|16.25|15.6|15.791|16800|15.791
1594042200|2020-07-06 13:30:00|15.99|16|15.512|15.512|11200|15.512
1594128600|2020-07-07 13:30:00|15.51|15.713|13.71|13.77|26000|13.77
1594215000|2020-07-08 13:30:00|13.78|14|13.55|13.875|13000|13.875
1594301400|2020-07-09 13:30:00|13.88|13.88|13.26|13.6|7600|13.6
1594387800|2020-07-10 13:30:00|13.8|14.5|13.45|13.89|10300|13.89
1594647000|2020-07-13 13:30:00|14.4|14.8|14.239|14.445|10100|14.445
1594733400|2020-07-14 13:30:00|14.612|14.612|14|14.55|7600|14.55
1594819800|2020-07-15 13:30:00|14.36|14.36|14.02|14.16|6100|14.16
1594906200|2020-07-16 13:30:00|14.09|14.09|13.61|13.89|2700|13.89
1594992600|2020-07-17 13:30:00|13.61|14|13.61|13.93|3700|13.93