1554091200000|2019-04-01 04:00:00|2100.9|2080.9|2112.5|2100.5|2115.9|2101|2100.9|2080.9|50
1554177600000|2019-04-02 04:00:00|2111.5|2099.5|2156.1|2144.1|2161.1|2149.1|2110|2096.6|1672
1554264000000|2019-04-03 04:00:00|2155.6|2143.6|2166.7|2154.7|2167|2155|2143.2|2131.2|6938
1554350400000|2019-04-04 04:00:00|2167.2|2155.2|2189.4|2177.4|2196.8|2184.8|2163.3|2151.3|2093
1554436800000|2019-04-05 04:00:00|2189.9|2177.9|2208.3|2196.3|2221.8|2209.8|2181.3|2169.3|2144
1554609600000|2019-04-07 04:00:00|2213.1|2201.1|2209.2|2197.2|2214.3|2202.3|2202.9|2190.9|177
1554696000000|2019-04-08 04:00:00|2208.7|2196.7|2221.4|2209.4|2222|2210|2189.7|2177.7|1659
1554782400000|2019-04-09 04:00:00|2220.4|2208.4|2206|2194|2225.2|2213.2|2196.5|2180.5|552
1554868800000|2019-04-10 04:00:00|2205.6|2193.6|2149.5|2137.5|2211.3|2199.3|2136.8|2124.8|3036
1554955200000|2019-04-11 04:00:00|2149.8|2137.8|2145.4|2133.4|2151|2139|2126.4|2114.4|1348
1555041600000|2019-04-12 04:00:00|2145.7|2133.7|2140.6|2128.6|2151.4|2139.4|2133.7|2121.7|985
1555214400000|2019-04-14 04:00:00|2150.8|2138.8|2137.4|2125.4|2151.8|2138.8|2130.8|2118.8|647
1555300800000|2019-04-15 04:00:00|2138.4|2126.4|2109.6|2097.6|2140.3|2128.3|2099.6|2087.6|922
1555387200000|2019-04-16 04:00:00|2110.1|2098.1|2160.8|2148.8|2162.2|2150.2|2108.7|2096.7|641
1555473600000|2019-04-17 04:00:00|2160.6|2148.6|2152.7|2140.7|2181.2|2169.2|2148.8|2136.8|617
1555560000000|2019-04-18 04:00:00|2152.1|2140.1|2146.7|2134.7|2153.2|2141.2|2129|2117|200
1555819200000|2019-04-21 04:00:00|2181.9|2161.9|2155.9|2135.9|2182.9|2162.9|2152.8|2132.8|24
1555905600000|2019-04-22 04:00:00|2155.5|2135.5|2129|2113|2157.3|2137.3|2125.9|2109.7|304
1555992000000|2019-04-23 04:00:00|2128.2|2112.2|2120.1|2108.1|2141.6|2129.6|2111.5|2091.5|126
1556078400000|2019-04-24 04:00:00|2120.2|2108.2|2129.9|2109.9|2151.3|2134.2|2115.3|2098.6|412
1556164800000|2019-04-25 04:00:00|2129|2109|2087.3|2075.3|2142.7|2130.7|2085.3|2068.3|28
1556251200000|2019-04-26 04:00:00|2087.7|2075.7|2091.6|2071.6|2095.9|2082|2075.4|2063.4|173
1556424000000|2019-04-28 04:00:00|2097.1|2077.1|2090.3|2074.3|2099.6|2079.6|2084.2|2064.2|476
1556510400000|2019-04-29 04:00:00|2091.2|2071.2|2077|2061|2099.5|2084.3|2077|2058.5|223
1556596800000|2019-04-30 04:00:00|2078.5|2058.5|2068.5|2056.5|2089.4|2076.9|2067|2053.6|316
1556683200000|2019-05-01 04:00:00|2063.2|2051.2|2037.3|2025.3|2063.2|2051.2|2035.3|2023.3|1607
1556769600000|2019-05-02 04:00:00|2037.8|2025.8|2011.3|1999.3|2040.3|2028.3|1985.8|1973.8|3623
1556856000000|2019-05-03 04:00:00|2011.9|1999.9|1988.9|1976.9|2020.4|2008.4|1988.9|1976.9|3254
1557028800000|2019-05-05 04:00:00|1961.7|1949.7|1971.3|1959.3|1983.2|1966.3|1951.7|1939.7|880
1557115200000|2019-05-06 04:00:00|1971.4|1959.4|2001.3|1989.3|2006.8|1994.8|1946.2|1926.2|2887
1557201600000|2019-05-07 04:00:00|2000.8|1988.8|2028.5|2016.5|2042.2|2030.2|1997.3|1985.3|1575
1557288000000|2019-05-08 04:00:00|2028.9|2016.9|2001.9|1989.9|2028.9|2016.9|1994.1|1982.1|1415
1557374400000|2019-05-09 04:00:00|2002.5|1990.5|1991.5|1979.5|2018.5|2006.5|1975.4|1963.4|1539
1557460800000|2019-05-10 04:00:00|1992|1980|1967.6|1955.6|1996.6|1984.6|1965.6|1953.6|2203
1557633600000|2019-05-12 04:00:00|1954.1|1942.1|1962.9|1950.9|1967.7|1955.7|1949|1937|249
1557720000000|2019-05-13 04:00:00|1962.4|1950.4|1983.6|1971.6|1995.8|1983.8|1952.3|1940.3|1371
1557806400000|2019-05-14 04:00:00|1984.1|1972.1|2028.8|2016.8|2029|2017|1973.9|1961.9|1818
1557892800000|2019-05-15 04:00:00|2028.5|2016.5|2051.2|2039.2|2051.7|2039.7|2018.9|2004.9|913
1557979200000|2019-05-16 04:00:00|2050.9|2038.9|2077.9|2065.9|2095.7|2083.7|2047.5|2035.5|1311
1558065600000|2019-05-17 04:00:00|2077.6|2065.6|2071.7|2059.7|2082|2070|2060.7|2048.7|1275
1558238400000|2019-05-19 04:00:00|2085.9|2065.9|2085.9|2065.9|2085.9|2065.9|2085.9|2065.9|0
1558324800000|2019-05-20 04:00:00|2086|2066|2073.7|2061.7|2094.5|2080.7|2063.5|2051.5|290
1558411200000|2019-05-21 04:00:00|2073.6|2061.6|2044.5|2032.5|2075.1|2063.1|2033.3|2021.3|174
1558497600000|2019-05-22 04:00:00|2021.8|2009.8|2008.3|1996.3|2021.9|2009.9|2006.3|1994.3|48
1558584000000|2019-05-23 04:00:00|2009.2|1997.2|1996.3|1984.3|2015|2003|1984.5|1969.6|197
1558670400000|2019-05-24 04:00:00|1996.4|1984.4|2003.5|1991.5|2007.4|1995.4|1981.4|1968.5|600
1558929600000|2019-05-27 04:00:00|2030.4|2018.4|2030.4|2018.4|2033.9|2021.9|2023.1|2009.1|13
1559016000000|2019-05-28 04:00:00|2030.8|2018.8|2072.8|2060.8|2078.3|2066.3|2029|2017|389
1559102400000|2019-05-29 04:00:00|2072.7|2060.7|2074.9|2054.9|2098.1|2086.1|2061.4|2042.3|378
1559188800000|2019-05-30 04:00:00|2074.4|2054.4|2079.1|2067.1|2081.6|2069.6|2058.8|2043.9|1214
1559275200000|2019-05-31 04:00:00|2078.6|2066.6|2057.3|2045.3|2079.1|2067.1|2056.7|2044.7|2051
1559448000000|2019-06-02 04:00:00|2046.4|2034.4|2034.1|2022.1|2048.9|2036.9|2026.6|2014.6|1439
1559534400000|2019-06-03 04:00:00|2035.5|2023.5|2053.3|2041.3|2053.3|2041.3|2023.6|2011.6|3271
1559620800000|2019-06-04 04:00:00|2053.2|2041.2|2042|2022|2056.1|2044.1|2041.8|2021.8|562
1559793600000|2019-06-06 04:00:00|2067.4|2055.4|2042.4|2030.4|2070.9|2058.9|2039.3|2027.3|1092
1559880000000|2019-06-07 04:00:00|2042.1|2030.1|2024.8|2012.8|2053.1|2041.1|2019.4|2007.4|1885
1560744000000|2019-06-17 04:00:00|2029.4|2017.4|2050.2|2038.2|2051.4|2039.4|2026.8|2014.8|486
1560830400000|2019-06-18 04:00:00|2050|2038|2009.1|1997.1|2053.8|2041.8|2003.3|1991.3|467
1560916800000|2019-06-19 04:00:00|2009.8|1997.8|2022.8|2010.8|2046.7|2034.7|2009.5|1995.5|645
1561003200000|2019-06-20 04:00:00|2022.3|2010.3|2025.3|2013.3|2032|2020|2013.1|2001.1|235
1561089600000|2019-06-21 04:00:00|2025.4|2013.4|2012.2|2000.2|2027.8|2015.8|2011.4|1999.4|686
1561262400000|2019-06-23 04:00:00|2001|1989|1992.8|1980.8|2002|1990|1991.8|1979.8|17
1561348800000|2019-06-24 04:00:00|1992.9|1980.9|1975.6|1963.6|1996.5|1984.5|1973.8|1961.8|112
1561435200000|2019-06-25 04:00:00|1974.7|1962.7|1955.6|1935.6|1985.7|1973.7|1952.8|1934.7|191
1561521600000|2019-06-26 04:00:00|1955.2|1935.2|1952.7|1932.7|1962.1|1947.7|1931.2|1915.8|100
1561608000000|2019-06-27 04:00:00|1950.6|1934.6|1927.2|1915.2|1961.1|1946.3|1922.2|1904.6|157
1561694400000|2019-06-28 04:00:00|1926.3|1914.3|1925.2|1905.2|1934.3|1919|1915.9|1903.3|342
1561867200000|2019-06-30 04:00:00|1957.7|1937.7|1948.2|1928.2|1960.2|1940.2|1945.7|1926.2|0
1561953600000|2019-07-01 04:00:00|1947.7|1927.7|1929.1|1909.1|1955.8|1936.8|1921.6|1901.6|7
1562040000000|2019-07-02 04:00:00|1928.6|1908.6|1934.8|1914.8|1957.1|1938.1|1924.2|1904.2|36
1562126400000|2019-07-03 04:00:00|1934.3|1914.3|1943.8|1923.8|1955.2|1935.2|1928.8|1908.8|75
1562212800000|2019-07-04 04:00:00|1943.2|1923.2|1931.9|1911.9|1948|1928.7|1931.3|1911.3|35
1562299200000|2019-07-05 04:00:00|1932|1912|1949|1929|1958.1|1938.1|1919.9|1899.9|35
1562472000000|2019-07-07 04:00:00|1949.4|1937|1933.4|1921.4|1950.7|1938.7|1933.4|1921.4|873
1562558400000|2019-07-08 04:00:00|1933|1921|1929.5|1917.5|1942.8|1930.8|1925.2|1913.2|1032
1562644800000|2019-07-09 04:00:00|1929.1|1917.1|1934.3|1922.3|1946.3|1934.3|1916.3|1904.3|1740
1562731200000|2019-07-10 04:00:00|1935.3|1923.3|1921.4|1909.4|1937.9|1925.9|1905.1|1893.1|1394
1562817600000|2019-07-11 04:00:00|1921.1|1909.1|1919.2|1907.2|1936.6|1924.6|1911.8|1899.8|1246
1562904000000|2019-07-12 04:00:00|1919.7|1907.7|1932.9|1920.9|1939.2|1927.2|1916.6|1904.6|822
1563076800000|2019-07-14 04:00:00|1946.8|1934.8|1945.2|1933.2|1951|1939|1934.9|1922.9|335
1563163200000|2019-07-15 04:00:00|1944.9|1932.9|1940.2|1928.2|1949.2|1937.2|1926.3|1914.3|474
1563249600000|2019-07-16 04:00:00|1940.4|1928.4|1921.8|1909.8|1946.4|1934.4|1921.5|1909.5|332
1563336000000|2019-07-17 04:00:00|1921.3|1909.3|1943.1|1931.1|1947.6|1935.6|1920.8|1908.8|328
1563422400000|2019-07-18 04:00:00|1943.3|1931.3|1933.2|1921.2|1946|1934|1931.4|1919.4|41
1563508800000|2019-07-19 04:00:00|1932.9|1920.9|1930.6|1918.6|1938.9|1926.9|1925|1911.3|85
1563681600000|2019-07-21 04:00:00|1947.4|1931.4|1943|1931|1950.2|1935.6|1941|1926.9|83
1563768000000|2019-07-22 04:00:00|1943.1|1931.1|1946.3|1934.3|1949.5|1937.5|1936|1924|359
1563854400000|2019-07-23 04:00:00|1946.4|1934.4|1989|1977|1989.8|1977.8|1945.5|1933.5|321
1563940800000|2019-07-24 04:00:00|1988.6|1976.6|1991.5|1975.5|2002|1988.9|1981.6|1967.9|556
1564027200000|2019-07-25 04:00:00|1991.4|1975.4|2017|2005|2032.6|2020.6|1988.3|1974.1|8589
1564113600000|2019-07-26 04:00:00|2017.1|2005.1|2035.8|2023.8|2043.3|2031.3|2014.2|2002.2|6222
1564286400000|2019-07-28 04:00:00|2047.2|2035.2|2036.3|2024.3|2048.7|2036.7|2035.4|2023.4|643
1564372800000|2019-07-29 04:00:00|2036.4|2024.4|1996.4|1976.4|2048|2036|1996.4|1976.4|2889
1564459200000|2019-07-30 04:00:00|2034.5|2022.5|2047.4|2035.4|2049|2037|2034.5|2022.5|1179
1564545600000|2019-07-31 04:00:00|2047.5|2035.5|2039.2|2027.2|2054|2042|2031.8|2019.8|7716
1564632000000|2019-08-01 04:00:00|2039.6|2027.6|2041.9|2029.9|2049.7|2037.7|2037.5|2025.5|2752
1564718400000|2019-08-02 04:00:00|2041.4|2029.4|2046.3|2034.3|2049.2|2037.2|2040|2028|2467
1564891200000|2019-08-04 04:00:00|2068.4|2056.4|2069.6|2057.6|2075|2063|2065.7|2053.7|243
1564977600000|2019-08-05 04:00:00|2069.1|2057.1|2072.1|2060.1|2083|2071|2068.8|2056.8|3186
1565064000000|2019-08-06 04:00:00|2071.9|2059.9|2090.2|2078.2|2097.3|2085.3|2071.7|2059.7|1693
1565150400000|2019-08-07 04:00:00|2090.7|2078.7|2100.7|2088.7|2104.7|2092.7|2089.7|2077.7|1480
1565236800000|2019-08-08 04:00:00|2101.2|2089.2|2147.4|2135.4|2152.4|2140.4|2097.1|2085.1|2485
1565323200000|2019-08-09 04:00:00|2146.9|2134.9|2169.2|2157.2|2177.9|2165.9|2145.4|2133.4|1329
1565582400000|2019-08-12 04:00:00|2189.7|2177.7|2194.4|2182.4|2196|2184|2184.8|2172.8|487
1565668800000|2019-08-13 04:00:00|2193.4|2181.4|2194.6|2182.6|2214.4|2202.4|2182.1|2170.1|2351
1565755200000|2019-08-14 04:00:00|2195.3|2183.3|2211|2199|2218.3|2206.3|2193.6|2181.6|1156
1565841600000|2019-08-15 04:00:00|2211.1|2199.1|2166.5|2154.5|2212|2200|2163.6|2151.6|658
1565928000000|2019-08-16 04:00:00|2167.2|2155.2|2168.9|2152.9|2177.9|2165.9|2158.5|2146.5|990
1566100800000|2019-08-18 04:00:00|2163.7|2151.7|2154.3|2142.3|2167.4|2154.2|2149.2|2137.2|113
1566187200000|2019-08-19 04:00:00|2154.2|2142.2|2153.3|2141.3|2156|2144|2129.4|2117.4|418
1566273600000|2019-08-20 04:00:00|2152.9|2140.9|2152.3|2140.3|2171.7|2159.7|2137|2125|163
1566360000000|2019-08-21 04:00:00|2152.8|2140.8|2232.5|2220.5|2232.5|2220.5|2146.1|2134.1|997
1566446400000|2019-08-22 04:00:00|2232.6|2220.6|2233.1|2221.1|2254.3|2242.3|2223.1|2211.1|2244
1566532800000|2019-08-23 04:00:00|2233.6|2221.6|2250.8|2238.8|2258.7|2246.7|2233.2|2221.2|3501
1566705600000|2019-08-25 04:00:00|2284.3|2272.3|2290.9|2278.9|2299.9|2287.9|2282.3|2270.3|843
1566792000000|2019-08-26 04:00:00|2291.4|2279.4|2233.5|2221.5|2299.6|2287.6|2229.6|2217.6|5896
1566878400000|2019-08-27 04:00:00|2234|2222|2231.3|2219.3|2237.9|2225.9|2212.6|2200.6|4000
1566964800000|2019-08-28 04:00:00|2232.3|2220.3|2224.8|2212.8|2252.4|2240.4|2217.8|2205.8|1313
1567051200000|2019-08-29 04:00:00|2224.9|2212.9|2196.3|2184.3|2232.3|2220.3|2190.3|2178.3|1258
1567137600000|2019-08-30 04:00:00|2195.3|2183.3|2221.1|2209.1|2232.3|2220.3|2188.5|2176.5|2391
1567310400000|2019-09-01 04:00:00|2240.5|2220.5|2240.5|2220.5|2240.5|2220.5|2240.5|2220.5|0
1567396800000|2019-09-02 04:00:00|2240.6|2220.6|2210.3|2198.3|2243.4|2231.4|2208.3|2196.3|1164
1567483200000|2019-09-03 04:00:00|2209.6|2197.6|2186.2|2174.2|2210.6|2198.6|2164|2152|3728
1567569600000|2019-09-04 04:00:00|2187.2|2175.2|2159|2147|2201.3|2189.3|2146.9|2134.9|2764
1567656000000|2019-09-05 04:00:00|2158.8|2146.8|2157.7|2145.7|2179.7|2167.7|2146.8|2134.8|3915
1567742400000|2019-09-06 04:00:00|2156.7|2144.7|2189.4|2177.4|2202.5|2190.5|2153.7|2141.7|1593
1567915200000|2019-09-08 04:00:00|2222.9|2202.9|2222.9|2202.9|2222.9|2202.9|2222.9|2202.9|0
1568001600000|2019-09-09 04:00:00|2222.8|2202.8|2216.2|2204.2|2222.8|2210.5|2207.9|2195.9|634
1568088000000|2019-09-10 04:00:00|2216|2204|2217.3|2205.3|2226.4|2214.4|2177.5|2165.5|1382
1568174400000|2019-09-11 04:00:00|2218.3|2206.3|2199.4|2187.4|2231.1|2219.1|2189.6|2177.6|946
1568260800000|2019-09-12 04:00:00|2198.4|2186.4|2186.9|2174.9|2200.4|2188.4|2179.8|2167.8|846
1568347200000|2019-09-13 04:00:00|2187.4|2175.4|2188.5|2176.5|2201.1|2189.1|2168|2156|745
1568606400000|2019-09-16 04:00:00|2252.9|2240.9|2255.1|2243.1|2260.7|2248.7|2252.4|2240.4|412
1568692800000|2019-09-17 04:00:00|2254.3|2242.3|2225.7|2213.7|2263.6|2251.6|2215.9|2203.9|376
1568779200000|2019-09-18 04:00:00|2225.8|2213.8|2223.4|2211.4|2242.3|2230.3|2219.8|2207.8|630
1568865600000|2019-09-19 04:00:00|2222.9|2210.9|2198.1|2186.1|2226.6|2214.6|2196.1|2184.1|107
1568952000000|2019-09-20 04:00:00|2198.6|2186.6|2194.5|2182.5|2201.7|2189.7|2184.9|2172.9|563
1569124800000|2019-09-22 04:00:00|2195.1|2179.1|2179.8|2167.8|2195.1|2179.1|2177.3|2164.8|16
1569211200000|2019-09-23 04:00:00|2178.8|2166.8|2129.3|2113.3|2180.8|2168.8|2122.8|2109.3|702
1569297600000|2019-09-24 04:00:00|2129.8|2113.8|2117.5|2101.5|2133.8|2117.9|2103|2090|554
1569384000000|2019-09-25 04:00:00|2115.5|2103.5|2112.3|2096.3|2122.7|2110.7|2104.7|2089.7|41
1569470400000|2019-09-26 04:00:00|2112.8|2096.8|2127.5|2111.5|2142.5|2130.5|2106.8|2090.8|54
1569556800000|2019-09-27 04:00:00|2129.5|2109.5|2125.1|2109.1|2133.6|2115.6|2113.6|2100.1|65
1569729600000|2019-09-29 04:00:00|2126.8|2106.8|2109.5|2089.5|2126.8|2108.2|2104.1|2087.7|0
1569816000000|2019-09-30 04:00:00|2110.5|2090.5|2155.9|2139.9|2161.7|2144.5|2094.8|2079.2|139
1569902400000|2019-10-01 04:00:00|2155.5|2139.5|2147.6|2127.6|2160|2145.1|2140.5|2120.5|96
1569988800000|2019-10-02 04:00:00|2147.5|2127.5|2137.9|2117.9|2150|2130.4|2117.2|2100.9|20
1570075200000|2019-10-03 04:00:00|2138.6|2118.6|2151.3|2131.3|2152.6|2132.6|2118.9|2102.9|103
1570161600000|2019-10-04 04:00:00|2151.2|2131.2|2133.5|2113.5|2154.8|2134.9|2131.6|2112.3|0
1570334400000|2019-10-06 04:00:00|2141|2121|2150.4|2134.4|2155.4|2138.6|2139.5|2120.3|7
1570420800000|2019-10-07 04:00:00|2150.8|2134.8|2158.7|2142.7|2167.2|2149.7|2139.9|2119.9|26
1570507200000|2019-10-08 04:00:00|2158.2|2142.2|2191.4|2179.4|2196.4|2180.4|2153.4|2140.6|64
1570593600000|2019-10-09 04:00:00|2190.4|2178.4|2196.5|2176.5|2201.3|2182.3|2183.2|2163.2|51
1570680000000|2019-10-10 04:00:00|2195.8|2175.8|2193.2|2173.2|2208.7|2188.7|2190|2170|5
1570766400000|2019-10-11 04:00:00|2193|2173|2176.5|2156.5|2216.1|2196.1|2176.5|2156.5|2
1570939200000|2019-10-13 04:00:00|2165.3|2145.3|2160.7|2140.7|2168.2|2148.2|2156.7|2136.7|0
1571025600000|2019-10-14 04:00:00|2160.5|2140.5|2141.9|2121.9|2162|2142|2138.3|2118.3|1
1571112000000|2019-10-15 04:00:00|2142.1|2122.1|2209.8|2197.8|2214.1|2202.1|2137.9|2119.5|19043
1571198400000|2019-10-16 04:00:00|2210.7|2198.7|2233.4|2221.4|2239.4|2227.4|2208.7|2196.7|11372
1571284800000|2019-10-17 04:00:00|2234.3|2222.3|2215.5|2203.5|2234.3|2222.3|2209.1|2197.1|3779
1571371200000|2019-10-18 04:00:00|2216.2|2204.2|2243.7|2231.7|2245.2|2233.2|2216.2|2204.2|3307
1571544000000|2019-10-20 04:00:00|2245.2|2233.2|2251|2239|2254.6|2242.6|2242.5|2230.5|853
1571630400000|2019-10-21 04:00:00|2251.4|2239.4|2227.9|2215.9|2269|2257|2223.1|2211.1|5030
1571716800000|2019-10-22 04:00:00|2226.6|2214.6|2314.2|2302.2|2320.9|2308.9|2224.3|2212.3|3349
1571803200000|2019-10-23 04:00:00|2313.8|2301.8|2302.1|2290.1|2317.3|2305.3|2283.5|2271.5|3379
1571889600000|2019-10-24 04:00:00|2302.6|2290.6|2409.3|2397.3|2414.8|2402.8|2300.7|2288.7|5832
1571976000000|2019-10-25 04:00:00|2408.3|2396.3|2357.2|2345.2|2415.8|2403.8|2334.1|2322.1|3377
1572321600000|2019-10-29 04:00:00|2426.4|2414.4|2430.5|2418.5|2431.5|2419.5|2409.6|2397.6|556
1572408000000|2019-10-30 04:00:00|2431.1|2419.1|2477.6|2465.6|2478.5|2466.5|2425.9|2413.9|1998
1572494400000|2019-10-31 04:00:00|2478|2466|2470.6|2458.6|2487.9|2475.9|2446.7|2434.7|3037
1572580800000|2019-11-01 04:00:00|2471.2|2459.2|2442.9|2430.9|2474.6|2462.6|2437.3|2425.3|2437
1572753600000|2019-11-03 04:00:00|2444.7|2432.7|2472.1|2460.1|2485.8|2473.8|2438.1|2426.1|8739
1572843600000|2019-11-04 05:00:00|2484.9|2472.9|2554.9|2542.9|2579.9|2567.9|2480.6|2468.6|23969
1572930000000|2019-11-05 05:00:00|2541.7|2529.7|2520.6|2508.6|2561.4|2549.4|2487.9|2475.9|21912
1573016400000|2019-11-06 05:00:00|2519.7|2507.7|2517.6|2505.6|2558.7|2546.7|2497.2|2485.2|19285
1573102800000|2019-11-07 05:00:00|2516.4|2504.4|2537.3|2525.3|2545.5|2533.5|2492.9|2480.9|18866
1573189200000|2019-11-08 05:00:00|2549|2537|2559.5|2547.5|2565.5|2553.5|2513.3|2501.3|14110
1573362000000|2019-11-10 05:00:00|2555.5|2543.5|2593.6|2581.6|2602.3|2590.3|2548.3|2536.3|8629
1573448400000|2019-11-11 05:00:00|2644.3|2632.3|2610.5|2598.5|2645.3|2633.3|2603.9|2591.9|20684
1573534800000|2019-11-12 05:00:00|2607.6|2595.6|2613.5|2601.5|2619.6|2607.6|2581.8|2569.8|15857
1573621200000|2019-11-13 05:00:00|2621.3|2609.3|2562.3|2550.3|2637.5|2625.5|2550.2|2538.2|17473
1573707600000|2019-11-14 05:00:00|2569.8|2557.8|2573.6|2561.6|2630.8|2618.8|2561.8|2549.8|19751
1573794000000|2019-11-15 05:00:00|2574.6|2562.6|2562.5|2550.5|2577.2|2565.2|2551.6|2539.6|8180
1573966800000|2019-11-17 05:00:00|2554.1|2542.1|2580|2568|2593.9|2581.9|2552.2|2540.2|8563
1574053200000|2019-11-18 05:00:00|2579.8|2567.8|2570|2558|2590.9|2578.9|2542.7|2530.7|10575
1574139600000|2019-11-19 05:00:00|2567.5|2555.5|2638.7|2626.7|2640.1|2628.1|2559.5|2547.5|7459
1574226000000|2019-11-20 05:00:00|2642.1|2630.1|2662.7|2650.7|2669.2|2657.2|2633.8|2621.8|7414
1574312400000|2019-11-21 05:00:00|2656.5|2644.5|2639.2|2627.2|2667|2655|2610.2|2598.2|10897
1574398800000|2019-11-22 05:00:00|2634.8|2622.8|2715.5|2703.5|2720.5|2708.5|2629.8|2617.8|17306
1574571600000|2019-11-24 05:00:00|2710|2698|2721.5|2709.5|2733.4|2721.4|2704.5|2692.5|5984
1574658000000|2019-11-25 05:00:00|2721|2709|2627.3|2615.3|2736.8|2724.8|2614.3|2602.3|20600
1574744400000|2019-11-26 05:00:00|2636.3|2624.3|2648|2636|2664|2652|2628.2|2616.2|17698
1574830800000|2019-11-27 05:00:00|2629.7|2617.7|2645.9|2633.9|2685.5|2673.5|2627.3|2615.3|19724
1574917200000|2019-11-28 05:00:00|2630.4|2618.4|2757.2|2745.2|2757.6|2745.6|2627|2615|22986
1575003600000|2019-11-29 05:00:00|2771.1|2759.1|2733.4|2721.4|2774.3|2762.3|2718.3|2706.3|9537
1575176400000|2019-12-01 05:00:00|2722.2|2710.2|2679.5|2667.5|2722.2|2710.2|2677.5|2665.5|8238
1575262800000|2019-12-02 05:00:00|2679.6|2667.6|2695.3|2683.3|2730.4|2718.4|2672.6|2660.6|17052
1575349200000|2019-12-03 05:00:00|2706.4|2694.4|2759|2747|2763.4|2751.4|2701|2689|19561
1575435600000|2019-12-04 05:00:00|2762.1|2750.1|2774.1|2762.1|2778|2766|2737.7|2725.7|14143
1575522000000|2019-12-05 05:00:00|2777|2765|2816.5|2804.5|2819.8|2807.8|2773.5|2761.5|18400
1575608400000|2019-12-06 05:00:00|2822.9|2810.9|2848.4|2836.4|2876.1|2864.1|2822.9|2810.9|11417
1575781200000|2019-12-08 05:00:00|2900.1|2888.1|2887.5|2875.5|2909.4|2897.4|2887|2875|6608
1575867600000|2019-12-09 05:00:00|2886.8|2874.8|2890|2878|2909.4|2897.4|2859.1|2847.1|16099
1575954000000|2019-12-10 05:00:00|2873.6|2861.6|2871.9|2859.9|2922|2910|2864.1|2852.1|19782
1576040400000|2019-12-11 05:00:00|2879.1|2867.1|2870.2|2858.2|2921.9|2909.9|2860.8|2848.8|17107
1576126800000|2019-12-12 05:00:00|2873.3|2861.3|2899.5|2887.5|2923.6|2911.6|2873.3|2861.3|16364
1576213200000|2019-12-13 05:00:00|2900.4|2888.4|2847.3|2835.3|2907.1|2895.1|2847.2|2835.2|11188
1576386000000|2019-12-15 05:00:00|2857.8|2845.8|2870.8|2858.8|2880.6|2868.6|2857.8|2845.8|3064
1576472400000|2019-12-16 05:00:00|2880.4|2868.4|2882|2870|2912.1|2900.1|2864.4|2852.4|8600
1576558800000|2019-12-17 05:00:00|2883.7|2871.7|2850.5|2838.5|2886|2874|2846.5|2834.5|9772
1576645200000|2019-12-18 05:00:00|2849.1|2837.1|2833|2821|2861.5|2849.5|2795.1|2783.1|9836
1576731600000|2019-12-19 05:00:00|2831.5|2819.5|2918.3|2906.3|2921.1|2909.1|2811|2799|4774
1576818000000|2019-12-20 05:00:00|2917.9|2905.9|2919.1|2907.1|2926.4|2914.4|2907.7|2895.7|2150
1576990800000|2019-12-22 05:00:00|2903.6|2891.6|2911.3|2899.3|2922.9|2910.9|2901.7|2889.7|849
1577077200000|2019-12-23 05:00:00|2915.3|2903.3|2917.2|2905.2|2929.9|2917.9|2902|2890|1566
1577163600000|2019-12-24 05:00:00|2917.7|2905.7|2925.6|2913.6|2931.5|2919.5|2912.8|2900.8|1016
1577250000000|2019-12-25 05:00:00|2940|2928|2953.5|2941.5|2962|2950|2937|2925|4799
1577336400000|2019-12-26 05:00:00|2955|2943|3036.9|3024.9|3053|3041|2954|2942|12928
1577422800000|2019-12-27 05:00:00|3042.9|3030.9|3082.3|3070.3|3109.9|3097.9|3038.9|3026.9|10656
1577595600000|2019-12-29 05:00:00|3070.2|3058.2|3080.4|3068.4|3088.8|3076.8|3059.7|3047.7|4811
1577682000000|2019-12-30 05:00:00|3076|3064|3129.3|3117.3|3156.2|3144.2|3069.4|3057.4|15738
1577768400000|2019-12-31 05:00:00|3127.8|3115.8|3055.8|3035.8|3144.8|3132.8|3025.8|3013.8|8349
1577854800000|2020-01-01 05:00:00|3073|3061|3105|3093|3111.3|3099.3|3057.7|3045.7|7535
1577941200000|2020-01-02 05:00:00|3106.9|3094.9|3118.4|3106.4|3160.1|3148.1|3100.3|3088.3|18577
1578027600000|2020-01-03 05:00:00|3113.4|3101.4|3129.7|3117.7|3144.3|3132.3|3080.7|3068.7|12811
1578200400000|2020-01-05 05:00:00|3143.4|3131.4|3094.3|3082.3|3145.9|3133.9|3082.8|3070.8|9108
1578286800000|2020-01-06 05:00:00|3091.6|3079.6|3079.1|3067.1|3099.6|3087.6|3026.3|3014.3|22033
1578373200000|2020-01-07 05:00:00|3085.1|3073.1|3051.1|3039.1|3095.8|3083.8|3034.2|3022.2|19001
1578459600000|2020-01-08 05:00:00|3051.4|3039.4|3122.4|3110.4|3123.9|3111.9|3035.7|3023.7|17503
1578546000000|2020-01-09 05:00:00|3122.6|3110.6|3111|3099|3134.6|3122.6|3098.8|3086.8|15721
1578632400000|2020-01-10 05:00:00|3152.6|3140.6|3147.5|3135.5|3159.9|3147.9|3137.9|3125.9|9442
1578805200000|2020-01-12 05:00:00|3140.7|3128.7|3124.2|3112.2|3140.7|3128.7|3102.9|3090.9|6910
1578891600000|2020-01-13 05:00:00|3122|3110|3073.9|3061.9|3130.1|3118.1|3066.6|3054.6|14197
1578978000000|2020-01-14 05:00:00|3072.7|3060.7|3005.7|2993.7|3072.7|3060.7|3005.7|2993.7|20405
1579064400000|2020-01-15 05:00:00|2988.2|2976.2|2960.9|2948.9|3000.1|2988.1|2936.3|2924.3|20549
1579150800000|2020-01-16 05:00:00|2948.6|2936.6|2942.7|2930.7|2957.8|2945.8|2925.9|2913.9|5960
1579237200000|2020-01-17 05:00:00|2935.6|2923.6|2898.5|2886.5|2945|2933|2874.5|2862.5|4536
1579410000000|2020-01-19 05:00:00|2913.8|2901.8|2924.5|2912.5|2932.4|2920.4|2902.2|2890.2|2199
1579496400000|2020-01-20 05:00:00|2924.9|2912.9|2893.7|2881.7|2957.5|2945.5|2892.5|2880.5|4633
1579582800000|2020-01-21 05:00:00|2877.1|2865.1|2919|2907|2935.3|2923.3|2872|2860|6205
1579669200000|2020-01-22 05:00:00|2919.6|2907.6|2982|2970|3020.9|3008.9|2918.6|2906.6|4380
1579755600000|2020-01-23 05:00:00|2990|2978|2911.7|2899.7|3004|2992|2911.2|2899.2|2915
1579842000000|2020-01-24 05:00:00|2918.1|2898.1|2931.5|2911.5|2931.8|2911.8|2918|2898|0
1580014800000|2020-01-26 05:00:00|2925.4|2905.4|2925.2|2905.2|2925.4|2905.4|2925.2|2905.2|0
1580101200000|2020-01-27 05:00:00|2925|2905|2727.9|2715.9|2925|2905|2697.9|2685.9|13580
1580187600000|2020-01-28 05:00:00|2732.7|2720.7|2776.1|2764.1|2842.7|2830.7|2587.7|2568.2|24672
1580274000000|2020-01-29 05:00:00|2759.1|2747.1|2673.4|2661.4|2778.7|2766.7|2666.9|2654.9|20499
1580360400000|2020-01-30 05:00:00|2667.5|2655.5|2630.9|2618.9|2677.4|2665.4|2611.7|2599.7|21307
1580446800000|2020-01-31 05:00:00|2624|2612|2626|2614|2651|2639|2615.7|2603.7|9416
1580619600000|2020-02-02 05:00:00|2621.6|2609.6|2661.4|2649.4|2662.9|2650.9|2619.1|2607.1|6040
1580706000000|2020-02-03 05:00:00|2648.1|2636.1|2680|2668|2717|2705|2629.3|2617.3|12712
1580792400000|2020-02-04 05:00:00|2683.2|2671.2|2757|2745|2769.8|2752.3|2669.8|2657.8|1575
1580878800000|2020-02-05 05:00:00|2749.9|2737.9|2836.4|2824.4|2853.2|2839.8|2746.4|2734.4|1471
1580965200000|2020-02-06 05:00:00|2836.5|2824.5|2870.5|2858.5|2920.1|2908.1|2827.5|2815.5|2824
1581051600000|2020-02-07 05:00:00|2875.8|2863.8|2840.3|2828.3|2905.6|2893.6|2818|2806|1370
1581224400000|2020-02-09 05:00:00|2857.4|2845.4|2823.5|2811.5|2860|2848|2823.5|2811.5|250
1581310800000|2020-02-10 05:00:00|2814.6|2802.6|2758|2746|2818.8|2806.8|2746.4|2731.8|15039
1581397200000|2020-02-11 05:00:00|2749|2737|2671.3|2659.3|2750.4|2738.4|2663.1|2651.1|2817
1581483600000|2020-02-12 05:00:00|2671.2|2659.2|2674.9|2662.9|2729.6|2717.6|2651|2639|3602
1581570000000|2020-02-13 05:00:00|2697.1|2685.1|2653.5|2641.5|2705.4|2692.4|2615.1|2603.1|10186
1581656400000|2020-02-14 05:00:00|2643.9|2631.9|2674.7|2662.7|2676.4|2664.4|2626.3|2614.3|10443
1581829200000|2020-02-16 05:00:00|2690|2678|2692.7|2680.7|2705.8|2693.8|2681.6|2669.6|3681
1581915600000|2020-02-17 05:00:00|2700.5|2688.5|2673.2|2661.2|2707.1|2695.1|2664.9|2649.3|2050
1582002000000|2020-02-18 05:00:00|2662.4|2650.4|2668.6|2656.6|2690|2678|2656.8|2644.8|406
1582088400000|2020-02-19 05:00:00|2668.4|2652.4|2562.3|2550.3|2670.3|2657.8|2557.4|2545.4|851
1582174800000|2020-02-20 05:00:00|2578.6|2562.6|2652.3|2640.3|2654.8|2642.8|2571.7|2559.7|1630
1582261200000|2020-02-21 05:00:00|2643.7|2631.7|2659.1|2647.1|2662.1|2650.1|2630.6|2618.6|2554
1582434000000|2020-02-23 05:00:00|2639.6|2627.6|2641.7|2629.7|2649.1|2637.1|2629.6|2617.6|1370
1582520400000|2020-02-24 05:00:00|2620.6|2608.6|2532.8|2520.8|2624|2612|2529.5|2517.5|4610
1582606800000|2020-02-25 05:00:00|2535.9|2523.9|2479.7|2467.7|2555.5|2543.5|2451.9|2439.9|4995
1582693200000|2020-02-26 05:00:00|2463.9|2451.9|2441.8|2429.8|2495.9|2483.9|2406.2|2394.2|3828
1582779600000|2020-02-27 05:00:00|2443.8|2431.8|2387.6|2375.6|2484.8|2472.8|2378.3|2366.3|2201
1582866000000|2020-02-28 05:00:00|2350.8|2338.8|2336.2|2320.2|2360.2|2348.2|2305.4|2293.4|1992
1583038800000|2020-03-01 05:00:00|2356.7|2344.7|2395.9|2383.9|2398.1|2386.1|2353.2|2341.2|853
1583125200000|2020-03-02 05:00:00|2396.3|2384.3|2349.5|2337.5|2399.3|2387.3|2330.8|2318.8|3119
1583211600000|2020-03-03 05:00:00|2336.8|2324.8|2390.3|2378.3|2396.4|2384.4|2322.4|2310.4|1889
1583298000000|2020-03-04 05:00:00|2404.5|2392.5|2572|2560|2576.8|2564.8|2399.6|2379.6|2749
1583384400000|2020-03-05 05:00:00|2585.8|2573.8|2489.5|2477.5|2597|2585|2470.1|2458.1|1442
1583470800000|2020-03-06 05:00:00|2491.4|2479.4|2463.4|2451.4|2505|2493|2436|2424|1230
1583643600000|2020-03-08 05:00:00|2251.6|2235.6|2221.3|2209.3|2280.4|2268.4|2221.3|2209.3|403
1583726400000|2020-03-09 04:00:00|2220.5|2208.5|2384.6|2372.6|2398.7|2386.7|2206.8|2194.8|1233
1583812800000|2020-03-10 04:00:00|2384.1|2372.1|2374.1|2362.1|2403.7|2391.7|2314.2|2300|880
1583899200000|2020-03-11 04:00:00|2373.9|2361.9|2283.2|2271.2|2379.3|2367.3|2234.1|2218.1|1129
1583985600000|2020-03-12 04:00:00|2284.2|2272.2|2240.2|2228.2|2323.1|2310.4|2220.7|2208.7|2302
1584072000000|2020-03-13 04:00:00|2240.4|2228.4|2305.8|2289.8|2366.2|2354.2|2236.4|2224.4|902
1584244800000|2020-03-15 04:00:00|2296.4|2280.4|2288.6|2276.6|2313.5|2301.5|2280|2266.3|345
1584331200000|2020-03-16 04:00:00|2288.4|2276.4|2299.1|2287.1|2319.7|2307.7|2234.5|2222.5|774
1584417600000|2020-03-17 04:00:00|2298.9|2286.9|2426.3|2414.3|2458.4|2446.4|2292.5|2272.5|1734
1584504000000|2020-03-18 04:00:00|2427.9|2407.9|2227.3|2215.3|2427.9|2412.1|2227.3|2215.3|1171
1584590400000|2020-03-19 04:00:00|2227.8|2215.8|2264.7|2248.7|2312.7|2293.3|2221.7|2209.7|411
1584676800000|2020-03-20 04:00:00|2264.2|2248.2|2319.7|2299.7|2343.9|2328.6|2257.7|2245.2|552
1584849600000|2020-03-22 04:00:00|2274.2|2254.2|2264.1|2244.1|2287.5|2267.5|2245.6|2225.6|0
1584936000000|2020-03-23 04:00:00|2263.1|2243.1|2349.2|2337.2|2379.5|2359.5|2262.6|2242.6|4766
1585022400000|2020-03-24 04:00:00|2348.2|2336.2|2408.3|2388.3|2425.2|2410.1|2341.7|2328.7|585
1585108800000|2020-03-25 04:00:00|2408.8|2388.8|2395.2|2375.2|2471.1|2451.1|2390.3|2370.3|134
1585195200000|2020-03-26 04:00:00|2391.8|2371.8|2434|2414|2436.6|2416.6|2364.9|2344.9|65
1585281600000|2020-03-27 04:00:00|2433|2413|2433.6|2413.6|2449.4|2429.4|2398|2378|239
1585454400000|2020-03-29 04:00:00|2462.2|2450.2|2467|2455|2471.1|2459.1|2450.6|2438.6|199
1585540800000|2020-03-30 04:00:00|2467.5|2455.5|2449.1|2437.1|2527.2|2515.2|2448.3|2436.3|3061
1585627200000|2020-03-31 04:00:00|2448.9|2436.9|2462|2450|2489.9|2477.4|2412.9|2400.9|3173
1585713600000|2020-04-01 04:00:00|2461.4|2449.4|2393.4|2381.4|2462.8|2450.8|2378.2|2366.2|2732
1585800000000|2020-04-02 04:00:00|2393.6|2381.6|2307.3|2295.3|2422.6|2410.6|2294|2282|1952
1585886400000|2020-04-03 04:00:00|2308|2296|2286|2274|2324.9|2312.9|2284.3|2272.3|1130
1586059200000|2020-04-05 04:00:00|2285.4|2273.4|2294.5|2282.5|2309.2|2297.2|2261.7|2248.2|48
1586145600000|2020-04-06 04:00:00|2294.8|2282.8|2313.9|2301.9|2337.9|2325.9|2276.7|2264.7|1057
1586232000000|2020-04-07 04:00:00|2314.1|2302.1|2381.1|2369.1|2386.3|2374.3|2297.8|2285.8|1534
1586318400000|2020-04-08 04:00:00|2380.9|2368.9|2427.2|2415.2|2441.5|2429.2|2365.9|2353.9|290
1586404800000|2020-04-09 04:00:00|2426.7|2414.7|2322.7|2310.7|2438.5|2426.5|2319.3|2307.3|526
1586491200000|2020-04-10 04:00:00|2322.5|2310.5|2340.3|2328.3|2356.3|2344.3|2293|2281|118
1586664000000|2020-04-12 04:00:00|2339.5|2327.5|2308|2296|2342.7|2330.7|2303.3|2291.3|527
1586750400000|2020-04-13 04:00:00|2307.8|2295.8|2252.5|2240.5|2310.8|2298.8|2232|2220|946
1586836800000|2020-04-14 04:00:00|2251.5|2239.5|2299.6|2287.6|2304.6|2292.6|2249|2237|812
1586923200000|2020-04-15 04:00:00|2299.5|2287.5|2274.9|2258.9|2320.4|2308.4|2261.8|2249.8|392
1587009600000|2020-04-16 04:00:00|2272.8|2260.8|2252.6|2232.6|2276.4|2262.4|2214|2194|561
1587096000000|2020-04-17 04:00:00|2253.1|2233.1|2263.2|2251.2|2278.2|2264.8|2248.8|2231|99
1587268800000|2020-04-19 04:00:00|2268.4|2248.4|2293.9|2281.9|2297.9|2285.9|2263.4|2245.5|31
1587355200000|2020-04-20 04:00:00|2294.5|2282.5|2167.9|2147.9|2302.8|2288.9|2158.1|2141.9|246
1587441600000|2020-04-21 04:00:00|2165.4|2149.4|2105.6|2093.6|2182.5|2170.5|2049|2037|446
1587528000000|2020-04-22 04:00:00|2106|2094|2113.1|2097.1|2125.2|2105.2|2062|2045.9|387
1587614400000|2020-04-23 04:00:00|2112.1|2100.1|2114.9|2102.9|2142.4|2129.9|2095.6|2079.6|880
1587700800000|2020-04-24 04:00:00|2113.9|2101.9|2094.8|2082.8|2121.4|2109.4|2076.4|2064.4|3171
1587873600000|2020-04-26 04:00:00|2076.7|2064.7|2032|2020|2078.7|2066.7|1997|1981|921
1587960000000|2020-04-27 04:00:00|2033.8|2021.8|2007.7|1995.7|2056.4|2044.4|2004.9|1992.9|2950
1588046400000|2020-04-28 04:00:00|2008.7|1996.7|2048.1|2036.1|2062.8|2050.8|2004.1|1992.1|2340
1588132800000|2020-04-29 04:00:00|2048.6|2036.6|2097.6|2085.6|2102.9|2090.9|2039.4|2027.4|1949
1588219200000|2020-04-30 04:00:00|2098.1|2086.1|2104.5|2092.5|2114.9|2102.9|2094.5|2082.5|2002
1588478400000|2020-05-03 04:00:00|2069.6|2057.6|2053.1|2041.1|2079.6|2067.6|2050.2|2038.2|911
1588564800000|2020-05-04 04:00:00|2053.2|2041.2|1998.1|1986.1|2068.2|2056.2|1988.8|1968.8|2094
1588651200000|2020-05-05 04:00:00|1998.8|1986.8|1990.4|1978.4|2026.1|2014.1|1982.9|1970.9|955
1588737600000|2020-05-06 04:00:00|1990.8|1978.8|1956.5|1944.5|2018|2006|1945.8|1929.6|768
1588824000000|2020-05-07 04:00:00|1984.6|1972.6|2000.2|1988.2|2002.6|1990.6|1980.1|1968.1|187
1588910400000|2020-05-08 04:00:00|2000.8|1988.8|2033.3|2021.3|2034.3|2022.3|1997|1985|659
1589083200000|2020-05-10 04:00:00|2035.6|2015.6|2035.6|2015.6|2035.6|2015.6|2035.6|2015.6|0
1589169600000|2020-05-11 04:00:00|2035.5|2015.5|2011.6|1999.6|2035.5|2015.5|2005.6|1993.6|308
1589256000000|2020-05-12 04:00:00|2011.8|1999.8|2019|2007|2026.3|2014.3|1978.8|1966.8|911
1589342400000|2020-05-13 04:00:00|2018|2006|2028.6|2016.6|2048.2|2036.2|2018|2006|1176
1589428800000|2020-05-14 04:00:00|2028.5|2016.5|2092.3|2080.3|2092.5|2080.5|2017.7|2005.7|1498
1589515200000|2020-05-15 04:00:00|2092.5|2080.5|2103.2|2091.2|2116|2104|2088.1|2076.1|970
1589688000000|2020-05-17 04:00:00|2135.4|2123.4|2149.4|2137.4|2155.4|2143.4|2133.9|2121.9|62
1589774400000|2020-05-18 04:00:00|2148.9|2136.9|2166.8|2154.8|2196.7|2183.3|2145.6|2133.6|1059
1589860800000|2020-05-19 04:00:00|2167.6|2155.6|2177.1|2165.1|2213.2|2201.2|2165.3|2153.3|626
1589947200000|2020-05-20 04:00:00|2177.2|2165.2|2208.8|2196.8|2214.7|2202.7|2167.5|2155.5|503
1590033600000|2020-05-21 04:00:00|2206|2194|2196.1|2184.1|2240.2|2226.5|2183.8|2169.4|553
1590120000000|2020-05-22 04:00:00|2195.1|2183.1|2202|2186|2206.7|2192.5|2177.3|2165.3|251
1590465600000|2020-05-26 04:00:00|2243|2223|2251.5|2235.5|2251.5|2237.9|2223.5|2211.5|75
1590552000000|2020-05-27 04:00:00|2248.5|2236.5|2288.2|2276.2|2326.6|2312.6|2247|2233.5|368
1590638400000|2020-05-28 04:00:00|2288.7|2276.7|2295.6|2279.6|2326.4|2308.9|2274.2|2254.7|236
1590724800000|2020-05-29 04:00:00|2296.4|2280.4|2323.3|2311.3|2336.8|2320.8|2286.5|2274.5|229
1590897600000|2020-05-31 04:00:00|2336|2324|2348.4|2336.4|2350.4|2338.4|2323.4|2311.4|573
1590984000000|2020-06-01 04:00:00|2349.4|2337.4|2343.2|2331.2|2367.9|2355.9|2299.7|2287.7|4067
1591070400000|2020-06-02 04:00:00|2343.6|2331.6|2384.5|2372.5|2397.6|2385.6|2317.2|2305.2|1620
1591156800000|2020-06-03 04:00:00|2385.5|2373.5|2395.6|2383.6|2433.2|2421.2|2366.4|2354.4|4727
1591243200000|2020-06-04 04:00:00|2394.9|2382.9|2355.7|2343.7|2417.1|2405.1|2344.4|2332.4|4144
1591329600000|2020-06-05 04:00:00|2356|2344|2372|2360|2418.1|2406.1|2321.6|2309.6|1559
1591588800000|2020-06-08 04:00:00|2349.6|2337.6|2414.6|2402.6|2423.6|2411.6|2349.6|2337.6|657
1591675200000|2020-06-09 04:00:00|2415.1|2403.1|2403.3|2391.3|2441|2429|2394.8|2382.8|1528
1591761600000|2020-06-10 04:00:00|2403.5|2391.5|2384.9|2372.9|2436|2424|2366.8|2354.8|1234
1591848000000|2020-06-11 04:00:00|2384.5|2372.5|2364|2352|2400.2|2388.2|2335.7|2323.3|1172
1591934400000|2020-06-12 04:00:00|2363|2351|2398|2386|2429.2|2417.2|2363|2351|1764
1592107200000|2020-06-14 04:00:00|2395.9|2383.9|2376.7|2364.7|2406.8|2394.8|2374.7|2362.7|277
1592193600000|2020-06-15 04:00:00|2377.5|2365.5|2384.3|2372.3|2418.8|2403.2|2316.5|2304.5|2255
1592280000000|2020-06-16 04:00:00|2384.6|2372.6|2401.2|2389.2|2423.6|2411.6|2374.6|2362.6|749
1592366400000|2020-06-17 04:00:00|2401.6|2389.6|2400.1|2388.1|2434.7|2422.7|2392.3|2378.5|562
1592452800000|2020-06-18 04:00:00|2401.1|2389.1|2458|2446|2472.2|2460.2|2394.2|2382.2|592
1592539200000|2020-06-19 04:00:00|2458.4|2446.4|2514.7|2502.7|2514.9|2502.9|2458.4|2445.5|605
1592712000000|2020-06-21 04:00:00|2495.4|2475.4|2484.5|2472.5|2498.2|2483.7|2466.5|2454.5|46
1592798400000|2020-06-22 04:00:00|2484|2472|2495.6|2483.6|2513.5|2500.5|2476.3|2463.7|349
1592884800000|2020-06-23 04:00:00|2494.7|2482.7|2509.7|2489.7|2515.1|2503.1|2461.2|2449.2|464
1592971200000|2020-06-24 04:00:00|2510.2|2490.2|2455.8|2443.8|2518.5|2506.5|2448.3|2434.7|280
1593057600000|2020-06-25 04:00:00|2456.2|2444.2|2458.4|2446.4|2495.6|2478.6|2442.9|2428.9|303
1593144000000|2020-06-26 04:00:00|2458.9|2446.9|2431.2|2411.2|2461.4|2447.9|2416.3|2400.9|544
1593316800000|2020-06-28 04:00:00|2403.5|2391.5|2375.4|2363.4|2407.6|2395.6|2374|2362|1272
1593403200000|2020-06-29 04:00:00|2375|2363|2398|2386|2409.9|2397.9|2358.6|2346.6|2834
1593489600000|2020-06-30 04:00:00|2397.5|2385.5|2365.4|2353.4|2405.2|2393.2|2333.2|2321.2|2506
1593576000000|2020-07-01 04:00:00|2365.7|2353.7|2377.9|2365.9|2386.4|2374.4|2355.5|2343.5|1846
1593662400000|2020-07-02 04:00:00|2378.4|2366.4|2413.3|2401.3|2420.3|2408.3|2371.4|2357.1|1888
1593748800000|2020-07-03 04:00:00|2413.9|2401.9|2385.9|2373.9|2415.1|2403.1|2361.7|2349.7|1092
1593921600000|2020-07-05 04:00:00|2416.8|2404.8|2417|2405|2420.9|2408.9|2399.6|2387.6|712
1594008000000|2020-07-06 04:00:00|2417.2|2405.2|2410.5|2398.5|2438.5|2426.5|2408|2396|1592
1594094400000|2020-07-07 04:00:00|2409.8|2397.8|2407.2|2395.2|2417.5|2405.5|2372.7|2360.7|1861
1594180800000|2020-07-08 04:00:00|2407.5|2395.5|2436.5|2424.5|2439.1|2427.1|2405.3|2393.3|1533
1594267200000|2020-07-09 04:00:00|2437|2425|2404.6|2392.6|2455.6|2443.6|2388.4|2376.4|1422
1594353600000|2020-07-10 04:00:00|2404.3|2392.3|2437.1|2425.1|2459.2|2447.2|2385.8|2373.8|1552
1594526400000|2020-07-12 04:00:00|2416.7|2404.7|2457.2|2445.2|2457.3|2445.3|2404.3|2392.3|246
1594612800000|2020-07-13 04:00:00|2457.5|2445.5|2458.7|2446.7|2469.7|2457.7|2429.1|2417.1|1012
1594699200000|2020-07-14 04:00:00|2457.9|2445.9|2552.4|2540.4|2568|2556|2455.7|2443.7|1078
1594785600000|2020-07-15 04:00:00|2552.1|2540.1|2616.7|2604.7|2633.6|2621.6|2542.3|2530.3|1158
1594872000000|2020-07-16 04:00:00|2616.3|2604.3|2620.1|2608.1|2631.4|2619.4|2570.8|2558.8|1085
1594958400000|2020-07-17 04:00:00|2619.6|2607.6|2666.7|2654.7|2673.3|2661.3|2615.9|2603.9|351
1595131200000|2020-07-19 04:00:00|2706.4|2690.4|2710.2|2698.2|2720|2708|2694.8|2679.5|323
1595217600000|2020-07-20 04:00:00|2710.6|2698.6|2704.1|2688.1|2728|2716|2681|2664.7|546
1595304000000|2020-07-21 04:00:00|2703.1|2687.1|2747.3|2735.3|2758.3|2746.3|2681|2669|508
1595390400000|2020-07-22 04:00:00|2747.8|2735.8|2714.6|2702.6|2750.8|2738.8|2684.2|2670.6|373
1595476800000|2020-07-23 04:00:00|2714.1|2702.1|2792.1|2780.1|2811.3|2791.3|2703.6|2690.1|537
1595563200000|2020-07-24 04:00:00|2791.6|2779.6|2857.9|2845.9|2868.5|2856.5|2788.9|2775.9|945
1595736000000|2020-07-26 04:00:00|2837.3|2825.3|2817|2805|2852|2840|2810.4|2798.4|606
1595822400000|2020-07-27 04:00:00|2817.5|2805.5|2675.6|2663.6|2819.1|2807.1|2674.6|2662.6|3439
1595908800000|2020-07-28 04:00:00|2675|2663|2653.9|2641.9|2688.1|2676.1|2608|2596|4727
1595995200000|2020-07-29 04:00:00|2654.8|2642.8|2692|2680|2699.7|2687.7|2652.8|2640.8|1440
1596081600000|2020-07-30 04:00:00|2691.9|2679.9|2721.2|2709.2|2741.3|2729.3|2684.4|2672.4|2177
1596340800000|2020-08-02 04:00:00|2769.5|2757.5|2769.5|2757.5|2802.1|2790.1|2763.5|2751.5|843
1596427200000|2020-08-03 04:00:00|2768.9|2756.9|2819.8|2807.8|2822.8|2810.8|2759.3|2747.3|1415
1596513600000|2020-08-04 04:00:00|2820|2808|2786.5|2774.5|2854.5|2842.5|2774.7|2762.7|1078
1596600000000|2020-08-05 04:00:00|2786.2|2774.2|2768|2756|2798|2786|2749.3|2737.3|2384
1596686400000|2020-08-06 04:00:00|2768.3|2756.3|2798.3|2786.3|2824|2812|2768|2756|2251
1596772800000|2020-08-07 04:00:00|2797.8|2785.8|2803.5|2791.5|2806.5|2794.5|2766.1|2754.1|888
1596945600000|2020-08-09 04:00:00|2742.1|2730.1|2768|2756|2778.7|2766.7|2733|2721|301
1597032000000|2020-08-10 04:00:00|2768.2|2756.2|2767.8|2755.8|2783.8|2771.8|2744.8|2732.8|13197
1597118400000|2020-08-11 04:00:00|2768.5|2756.5|2664.3|2652.3|2769.5|2757.5|2638.8|2626.8|2446
1597204800000|2020-08-12 04:00:00|2664.7|2652.7|2775.6|2763.6|2811.3|2794.8|2663.3|2651.3|2165
1597291200000|2020-08-13 04:00:00|2774.8|2762.8|2767.6|2755.6|2795.8|2783.8|2721.9|2709.9|1095
1597377600000|2020-08-14 04:00:00|2767.8|2755.8|2716.9|2704.9|2770.8|2758.8|2701.9|2689.9|1438
1597550400000|2020-08-16 04:00:00|2766.6|2754.6|2740.1|2728.1|2769.4|2757.4|2736.5|2724.5|306
1597636800000|2020-08-17 04:00:00|2740|2728|2709.4|2697.4|2753.7|2741.7|2692.1|2680.1|945
1597723200000|2020-08-18 04:00:00|2709.5|2697.5|2790.3|2778.3|2797.8|2785.8|2695.6|2683.6|715
1597809600000|2020-08-19 04:00:00|2790.2|2778.2|2785.3|2773.3|2805|2793|2780.6|2768.6|411
1597896000000|2020-08-20 04:00:00|2725.8|2709.8|2732.3|2720.3|2744.6|2732.6|2721.6|2707.6|196
1597982400000|2020-08-21 04:00:00|2732.7|2720.7|2729.3|2717.3|2752.1|2740.1|2713.7|2701.7|874
1598155200000|2020-08-23 04:00:00|2720.5|2704.5|2697.8|2685.8|2725.4|2713.4|2689.2|2677.2|361
1598241600000|2020-08-24 04:00:00|2698.3|2686.3|2702.8|2690.8|2741.8|2729.8|2696.8|2684.8|1482
1598328000000|2020-08-25 04:00:00|2702.3|2690.3|2663.8|2651.8|2704.8|2692.8|2646.5|2634.5|4889
1598414400000|2020-08-26 04:00:00|2664.3|2652.3|2713.5|2701.5|2718.1|2706.1|2656.8|2644.8|2525
1598500800000|2020-08-27 04:00:00|2714.5|2702.5|2784.2|2772.2|2790.4|2778.4|2714.4|2702.4|4190
1598587200000|2020-08-28 04:00:00|2783.7|2771.7|2781.4|2769.4|2799.5|2787.5|2765.8|2753.8|2849
1598846400000|2020-08-31 04:00:00|2815.7|2803.7|2831|2819|2836.3|2824.3|2814.7|2802.7|913
1598932800000|2020-09-01 04:00:00|2831.3|2819.3|2809.8|2797.8|2861.1|2849.1|2800.6|2788.6|2783
1599019200000|2020-09-02 04:00:00|2809.7|2797.7|2908.5|2896.5|2918.1|2906.1|2807.6|2795.6|2775
1599105600000|2020-09-03 04:00:00|2908.3|2896.3|2904.1|2892.1|2942.5|2930.5|2891.3|2879.3|1865
1599192000000|2020-09-04 04:00:00|2905.1|2893.1|2877|2865|2907.1|2895.1|2852.1|2840.1|1340
1599364800000|2020-09-06 04:00:00|2876.8|2864.8|2889.2|2877.2|2893.3|2881.3|2858.5|2846.5|422
1599451200000|2020-09-07 04:00:00|2889.8|2877.8|2882.7|2870.7|2892.6|2880.6|2835|2823|2466
1599537600000|2020-09-08 04:00:00|2883|2871|2878.7|2866.7|2917|2905|2852|2840|1535
1599624000000|2020-09-09 04:00:00|2879.4|2867.4|2828.7|2816.7|2904.1|2892.1|2819.1|2807.1|1096
1599710400000|2020-09-10 04:00:00|2828.9|2816.9|2829|2817|2868.3|2856.3|2815.5|2803.5|825
1599796800000|2020-09-11 04:00:00|2829.3|2817.3|2840.9|2824.9|2849.5|2837.5|2818.1|2806.1|434
1599969600000|2020-09-13 04:00:00|2899.6|2887.6|2896.4|2884.4|2913.3|2901.3|2885.5|2873.5|593
1600056000000|2020-09-14 04:00:00|2896.6|2884.6|2926.3|2914.3|2931|2919|2892.2|2880.2|1223
1600142400000|2020-09-15 04:00:00|2925.6|2913.6|2955.5|2943.5|2955.5|2943.5|2915.6|2903.6|1192
1600228800000|2020-09-16 04:00:00|3023|3011|3017.9|3005.9|3027.7|3015.7|3000.3|2988.3|317
1600315200000|2020-09-17 04:00:00|3018.3|3006.3|3076.8|3060.8|3082.2|3068.4|2998.9|2986.9|978
1600401600000|2020-09-18 04:00:00|3077.2|3061.2|3108.4|3092.4|3109.5|3095.1|3063.5|3051.5|748
1600574400000|2020-09-20 04:00:00|3119.8|3103.8|3117.1|3105.1|3131.9|3119.9|3100.7|3086.1|179
1600660800000|2020-09-21 04:00:00|3119|3103|2973.9|2961.9|3125.9|3113.9|2973.4|2961.4|478
1600747200000|2020-09-22 04:00:00|2972.4|2960.4|2945.1|2933.1|2999.2|2987.2|2916.1|2904.1|873
1600833600000|2020-09-23 04:00:00|2945.6|2933.6|2806.8|2794.8|2946.1|2934.1|2791.4|2777.4|2749
1600920000000|2020-09-24 04:00:00|2807.8|2795.8|2824.6|2812.6|2855.2|2843.2|2778.2|2758.2|4076
1601006400000|2020-09-25 04:00:00|2825.1|2813.1|2878.2|2866.2|2892.8|2880.8|2817.4|2805.4|3814
1601179200000|2020-09-27 04:00:00|2908.7|2896.7|2885.6|2873.6|2908.7|2896.7|2869.1|2857.1|1116
1601265600000|2020-09-28 04:00:00|2886.1|2874.1|2867|2855|2886.5|2874.5|2773.1|2753.1|4007
1601352000000|2020-09-29 04:00:00|2868|2856|2796.4|2784.4|2892.1|2880.1|2760.9|2748.9|3159
1601438400000|2020-09-30 04:00:00|2796.6|2784.6|2808.6|2796.6|2823.3|2811.3|2751.1|2739.1|3335
1601524800000|2020-10-01 04:00:00|2808.1|2796.1|2773.8|2761.8|2869.5|2857.5|2749.2|2737.2|2955
1601611200000|2020-10-02 04:00:00|2773.1|2761.1|2757|2745|2774.5|2762.5|2738.3|2726.3|791
1601784000000|2020-10-04 04:00:00|2746.4|2734.4|2736.9|2724.9|2772.5|2760.5|2731.4|2711.4|157
1601870400000|2020-10-05 04:00:00|2736.7|2724.7|2810.6|2798.6|2821.8|2809.8|2727.6|2707.6|1411
1601956800000|2020-10-06 04:00:00|2810.4|2798.4|2876.9|2864.9|2884|2872|2809|2797|709
1602043200000|2020-10-07 04:00:00|2877.4|2865.4|2901.9|2889.9|2924|2912|2876.9|2864.7|1173
1602129600000|2020-10-08 04:00:00|2901.4|2889.4|2951.3|2939.3|2959.3|2947.3|2893.9|2881.9|686
1602216000000|2020-10-09 04:00:00|2950.3|2938.3|2942.1|2930.1|2977.9|2965.9|2924.4|2910.1|559
1602388800000|2020-10-11 04:00:00|3011|2999|3028.7|3016.7|3039.9|3027.9|3010|2998|87
1602475200000|2020-10-12 04:00:00|3028.5|3016.5|2989.6|2977.6|3049.6|3037.6|2984.2|2972.2|613
1602561600000|2020-10-13 04:00:00|2989.1|2977.1|3015.4|3003.4|3043.2|3031.2|2988.1|2976.1|811
1602648000000|2020-10-14 04:00:00|3015.8|3003.8|2996.5|2984.5|3036.2|3024.2|2985.7|2973.7|442
1602734400000|2020-10-15 04:00:00|2996|2984|2950.6|2938.6|3008.1|2996.1|2916.7|2904.7|462
1602820800000|2020-10-16 04:00:00|2952.3|2936.3|2940.7|2928.7|2967|2955|2929.3|2917.3|338
1602993600000|2020-10-18 04:00:00|2913.1|2893.1|2873.7|2861.7|2913.1|2896.8|2860|2848|303
1603080000000|2020-10-19 04:00:00|2873.6|2861.6|2875.8|2863.8|2884.2|2872.2|2827|2815|1398
1603166400000|2020-10-20 04:00:00|2876.7|2864.7|2977.1|2965.1|2992.3|2978.4|2868.3|2854.8|555
1603252800000|2020-10-21 04:00:00|2976.6|2964.6|2980.1|2968.1|3002.8|2990.8|2944.8|2932.8|1529
1603339200000|2020-10-22 04:00:00|2979.6|2967.6|3010.1|2998.1|3042.3|3030.3|2966.7|2954.7|6024
1603425600000|2020-10-23 04:00:00|3010.6|2998.6|3033.4|3021.4|3036.4|3024.4|2978.9|2966.9|4211
1603598400000|2020-10-25 04:00:00|3061.6|3049.6|3094|3082|3095.5|3083.5|3060.6|3048.6|936
1603684800000|2020-10-26 04:00:00|3093.9|3081.9|3138.9|3126.9|3188|3176|3067.5|3055.5|5912
1603771200000|2020-10-27 04:00:00|3139.4|3127.4|3159.3|3147.3|3197.4|3185.4|3138.9|3126.9|3961
1603857600000|2020-10-28 04:00:00|3158.8|3146.8|3193|3181|3303.2|3291.2|3153.8|3141.8|5861
1603944000000|2020-10-29 04:00:00|3226.5|3214.5|3210.6|3198.6|3260.8|3248.8|3188.6|3176.6|670
1604030400000|2020-10-30 04:00:00|3209.6|3197.6|3142.3|3130.3|3212.9|3200.9|3123.3|3111.3|2023
1604203200000|2020-11-01 04:00:00|3103.8|3091.8|3078.8|3066.8|3109.4|3097.4|3074.8|3062.8|804
1604293200000|2020-11-02 05:00:00|3071.1|3059.1|3173.6|3161.6|3182|3169.7|3066.1|3054.1|2011
1604379600000|2020-11-03 05:00:00|3180.9|3168.9|3261.2|3249.2|3264.5|3252.5|3172.2|3160.2|2923
1604466000000|2020-11-04 05:00:00|3263.9|3251.9|3280.6|3268.6|3283.5|3271.5|3202.2|3190.2|1920
1604552400000|2020-11-05 05:00:00|3279.8|3267.8|3326.4|3314.4|3372.7|3355.1|3269.1|3257.1|1883
1604638800000|2020-11-06 05:00:00|3319.4|3307.4|3278.7|3266.7|3337.4|3325.4|3277.7|3265.7|1286
1604811600000|2020-11-08 05:00:00|3304.6|3288.6|3302.1|3290.1|3308.1|3296.1|3288.3|3276.3|201
1604898000000|2020-11-09 05:00:00|3272.6|3256.6|3316.7|3304.7|3324.1|3312.1|3244.7|3232.7|1366
1604984400000|2020-11-10 05:00:00|3300.7|3288.7|3353.1|3341.1|3385.6|3373.6|3275.8|3263.8|1488
1605070800000|2020-11-11 05:00:00|3356.3|3344.3|3389.8|3377.8|3408.6|3396.6|3332.2|3320.2|2443
1605157200000|2020-11-12 05:00:00|3385.6|3373.6|3432.9|3412.9|3444.2|3432.2|3376.7|3364.7|1300
1605243600000|2020-11-13 05:00:00|3440.1|3424.1|3436.9|3424.9|3468.2|3455.4|3392.4|3380.4|1766
1605416400000|2020-11-15 05:00:00|3420.1|3400.1|3419.6|3407.6|3436.8|3420.8|3393.2|3380.7|254
1605502800000|2020-11-16 05:00:00|3431.9|3419.9|3431.8|3419.8|3440.7|3423.3|3390.6|3378.6|1332
1605589200000|2020-11-17 05:00:00|3434.3|3422.3|3391.2|3379.2|3448.9|3436.9|3373.9|3361.8|864
1605675600000|2020-11-18 05:00:00|3388.5|3372.5|3516.9|3504.9|3516.9|3504.9|3373.5|3361.5|832
1605762000000|2020-11-19 05:00:00|3512.4|3500.4|3425.4|3413.4|3514.4|3501.7|3412.7|3400.7|768
1605848400000|2020-11-20 05:00:00|3406.5|3386.5|3376|3364|3409.3|3396.7|3373.3|3361.3|872
1606021200000|2020-11-22 05:00:00|3335.9|3323.9|3314.7|3302.7|3336.4|3324.4|3276.1|3259.1|2197
1606107600000|2020-11-23 05:00:00|3301.4|3289.4|3344.6|3332.6|3405.5|3393.5|3275.8|3263.8|3683
1606194000000|2020-11-24 05:00:00|3359.4|3347.4|3343.5|3331.5|3391.3|3379.3|3314.2|3302.2|4961
1606280400000|2020-11-25 05:00:00|3335.8|3323.8|3341.5|3329.5|3370.2|3358.2|3316|3304|2302
1606366800000|2020-11-26 05:00:00|3336.7|3324.7|3286.8|3274.8|3367.8|3355.8|3271.3|3259.3|4868
1606453200000|2020-11-27 05:00:00|3305.1|3293.1|3402.5|3390.5|3402.5|3390.5|3305.1|3293.1|4115
1606626000000|2020-11-29 05:00:00|3383.2|3367.2|3360.2|3348.2|3388.7|3375.9|3344.4|3332.4|1342
1606712400000|2020-11-30 05:00:00|3323.5|3311.5|3378.4|3366.4|3385.2|3373.2|3311.8|3299.8|2526
1606798800000|2020-12-01 05:00:00|3373.7|3361.7|3370.4|3358.4|3418.8|3406.8|3349|3337|2015
1606885200000|2020-12-02 05:00:00|3364|3352|3380.5|3368.5|3404.7|3392.7|3351.2|3339.2|1506
1606971600000|2020-12-03 05:00:00|3381|3369|3459.8|3447.8|3465.3|3453.3|3328.7|3316.7|2732
1607058000000|2020-12-04 05:00:00|3457.2|3445.2|3520.2|3508.2|3528.2|3516.2|3449.6|3437.2|1127
1607230800000|2020-12-06 05:00:00|3483.6|3471.6|3511.1|3499.1|3513.9|3501.9|3480.6|3468.6|574
1607317200000|2020-12-07 05:00:00|3516.8|3504.8|3470.6|3458.6|3538.7|3526.7|3452.5|3434.6|1726
1607403600000|2020-12-08 05:00:00|3464.3|3452.3|3431.5|3419.5|3464.3|3452.3|3409.6|3397.6|1781
1607490000000|2020-12-09 05:00:00|3446.9|3434.9|3437.3|3425.3|3447.4|3435.4|3411.7|3399.7|1360
1607576400000|2020-12-10 05:00:00|3441.8|3429.8|3487.2|3475.2|3507.2|3495.2|3422.4|3410.4|1291
1607662800000|2020-12-11 05:00:00|3503.8|3491.8|3477.5|3465.5|3520.9|3508.9|3467|3455|1260
1607835600000|2020-12-13 05:00:00|3503.9|3491.9|3480.8|3468.8|3507.2|3495.2|3480.3|3468.3|551
1607922000000|2020-12-14 05:00:00|3496.1|3484.1|3477.6|3465.6|3523.3|3511.3|3473.7|3461.7|2611
1608008400000|2020-12-15 05:00:00|3484.3|3472.3|3514.2|3502.2|3547.9|3535.9|3472|3460|1246
1608094800000|2020-12-16 05:00:00|3516.6|3504.6|3483.9|3471.9|3530.1|3518.1|3477.8|3465.8|2010
1608181200000|2020-12-17 05:00:00|3487.7|3475.7|3552.7|3540.7|3560.9|3548.9|3438.2|3426.2|1428
1608267600000|2020-12-18 05:00:00|3556.2|3544.2|3567.9|3555.9|3571.1|3559.1|3539.8|3527.8|418
1608440400000|2020-12-20 05:00:00|3555.5|3535.5|3551.2|3539.2|3561.6|3544.3|3524.8|3512.8|259
1608526800000|2020-12-21 05:00:00|3558.1|3542.1|3565.5|3553.5|3571.9|3559.9|3520.6|3508.6|1298
1608613200000|2020-12-22 05:00:00|3525.7|3505.7|3550.5|3538.5|3565.9|3553.9|3480.3|3468.3|881
1608699600000|2020-12-23 05:00:00|3564|3552|3706.5|3694.5|3739.2|3727.2|3557.4|3544.3|2905
1608786000000|2020-12-24 05:00:00|3734.4|3718.4|3720.7|3708.7|3741.2|3729.2|3698|3686|6460
1609045200000|2020-12-27 05:00:00|3711.3|3699.3|3684.1|3672.1|3720.5|3708.5|3678.7|3666.7|867
1609131600000|2020-12-28 05:00:00|3656.8|3644.8|3667.4|3655.4|3716.4|3704.4|3652.2|3640.2|2192
1609218000000|2020-12-29 05:00:00|3663.7|3651.7|3726.6|3714.6|3738.6|3726.6|3656.1|3644.1|1387
1609304400000|2020-12-30 05:00:00|3721.8|3709.8|3711.6|3699.6|3757.8|3745.8|3705.2|3693.2|2172
1609390800000|2020-12-31 05:00:00|3716.5|3704.5|3735.2|3723.2|3741.8|3729.8|3716|3704|947
1609650000000|2021-01-03 05:00:00|3778.9|3766.9|3795.1|3783.1|3805.4|3793.4|3776|3764|1099
1609736400000|2021-01-04 05:00:00|3790.7|3778.7|3770.4|3758.4|3833.2|3821.2|3767.8|3755.8|3468
1609822800000|2021-01-05 05:00:00|3782|3770|3907.8|3895.8|3915.6|3903.6|3779|3767|1944
1609909200000|2021-01-06 05:00:00|3918.3|3906.3|3940.8|3928.8|3975.5|3963.5|3888|3875.7|2506
1609995600000|2021-01-07 05:00:00|3950.9|3938.9|3872.4|3860.4|3959|3947|3866.4|3854.4|2063
1610082000000|2021-01-08 05:00:00|3894.3|3882.3|3910.2|3898.2|3915.7|3902.3|3875.9|3863.9|1044
1610254800000|2021-01-10 05:00:00|3881.5|3865.5|3843.3|3831.3|3882.2|3870.2|3836.2|3824.2|649
1610341200000|2021-01-11 05:00:00|3820.4|3808.4|3826.5|3814.5|3911.8|3899.8|3808.6|3796.6|1834
1610427600000|2021-01-12 05:00:00|3834.3|3822.3|3784.1|3772.1|3856.3|3844.3|3755.6|3742.6|2120
1610514000000|2021-01-13 05:00:00|3769.9|3757.9|3679.1|3667.1|3795.8|3783.8|3678.6|3666.6|3632
1610600400000|2021-01-14 05:00:00|3664|3648|3542.2|3526.2|3668.4|3656.4|3491.5|3479.5|2358
1610686800000|2021-01-15 05:00:00|3532.2|3512.2|3491.8|3475.8|3533.7|3517|3455|3443|2421
1610859600000|2021-01-17 05:00:00|3500.9|3480.9|3435.2|3423.2|3533.8|3513.8|3409.7|3397.7|409
1610946000000|2021-01-18 05:00:00|3479.8|3459.8|3451.2|3439.2|3511.8|3499.8|3430.9|3418.9|1146
1611032400000|2021-01-19 05:00:00|3453|3441|3287.3|3271.3|3483.9|3471.9|3281.6|3264.3|1537
1611118800000|2021-01-20 05:00:00|3296.3|3276.3|3407.3|3395.3|3419.2|3407.2|3294.2|3275.5|644
1611205200000|2021-01-21 05:00:00|3406.2|3390.2|3399.3|3387.3|3429.8|3417.8|3373|3361|1529
1611291600000|2021-01-22 05:00:00|3388.7|3372.7|3435.7|3423.7|3459.4|3447.4|3373.7|3361.7|726
1611464400000|2021-01-24 05:00:00|3370.5|3358.5|3395|3383|3397.5|3385.5|3362|3350|1064
1611550800000|2021-01-25 05:00:00|3422|3410|3352.2|3340.2|3460.8|3448.8|3349.3|3337.3|3112
1611637200000|2021-01-26 05:00:00|3353.9|3341.9|3498.7|3486.7|3508.8|3496.8|3336.2|3324.2|5198
1611723600000|2021-01-27 05:00:00|3507.7|3495.7|3541.1|3529.1|3546|3534|3497.6|3485.6|2459
1611810000000|2021-01-28 05:00:00|3512.6|3500.6|3596|3584|3598.6|3586.6|3509.8|3497.8|2770
1611896400000|2021-01-29 05:00:00|3567.9|3555.9|3654|3642|3660.1|3648.1|3565.3|3553.3|2367
1612155600000|2021-02-01 05:00:00|3592.7|3580.7|3576.4|3564.4|3601.2|3589.2|3554.1|3542.1|1411
1612242000000|2021-02-02 05:00:00|3571.1|3559.1|3416.4|3404.4|3586.1|3574.1|3413.5|3400.3|2586
1612328400000|2021-02-03 05:00:00|3421.3|3409.3|3399.3|3383.3|3440.2|3428.2|3344.6|3332.6|1761
1612414800000|2021-02-04 05:00:00|3407.2|3395.2|3522.8|3510.8|3548.4|3536.2|3407.2|3395.2|2585
1612501200000|2021-02-05 05:00:00|3534.9|3518.9|3537.5|3525.5|3570.4|3558.4|3509.4|3497.4|1276
1612674000000|2021-02-07 05:00:00|3508.1|3488.1|3508.6|3496.6|3521.2|3509.2|3487.6|3474|566
1612760400000|2021-02-08 05:00:00|3504.6|3492.6|3663.5|3651.5|3680.8|3668.8|3501|3489|2496
1612846800000|2021-02-09 05:00:00|3682.7|3670.7|3718|3702|3718.3|3704.7|3658.7|3646.7|2385
1612933200000|2021-02-10 05:00:00|3682.6|3670.6|3671.5|3659.5|3766.2|3753.7|3646.3|3634.3|3500
1613278800000|2021-02-14 05:00:00|3673.4|3657.4|3697.3|3685.3|3724.1|3712.1|3673.4|3657.4|592
1613365200000|2021-02-15 05:00:00|3697.7|3681.7|3816.9|3804.9|3825.4|3813.4|3675.2|3663.2|2058
1613451600000|2021-02-16 05:00:00|3811.7|3799.7|3859.7|3847.7|3873|3861|3745.7|3732.3|1191
1613538000000|2021-02-17 05:00:00|3860.1|3848.1|3784.6|3768.6|3870.2|3858.2|3771.7|3759.7|1241
1613624400000|2021-02-18 05:00:00|3786.5|3770.5|3743.3|3731.3|3788.9|3775.6|3683.8|3668.1|985
1613710800000|2021-02-19 05:00:00|3748.3|3736.3|3743.1|3727.1|3775.7|3763.7|3715.4|3703.4|354
1613883600000|2021-02-21 05:00:00|3768.9|3756.9|3783.3|3771.3|3804.9|3792.9|3768.9|3755.4|1087
1613970000000|2021-02-22 05:00:00|3782.3|3766.3|3805.1|3793.1|3809.6|3797.6|3730.6|3718.6|3409
1614056400000|2021-02-23 05:00:00|3799|3787|3890.5|3878.5|3936.9|3924.9|3794|3782|7098
1614142800000|2021-02-24 05:00:00|3898.8|3886.8|3891.3|3879.3|3954.4|3942.4|3786.4|3766.4|4013
1614229200000|2021-02-25 05:00:00|3915.2|3903.2|3893|3881|3953.5|3941.5|3863.3|3848.8|3123
1614315600000|2021-02-26 05:00:00|3903.4|3891.4|3899.7|3887.7|3919.9|3907.9|3872.1|3860.1|1973
1614488400000|2021-02-28 05:00:00|3957.7|3945.7|3934.4|3922.4|3961.9|3949.9|3907.6|3895.6|1570
1614574800000|2021-03-01 05:00:00|3905.5|3893.5|3760.8|3748.8|3909.3|3897.3|3738|3726|3647
1614661200000|2021-03-02 05:00:00|3768.5|3756.5|3747.3|3735.3|3789.7|3777.7|3736.4|3724.4|3417
1614747600000|2021-03-03 05:00:00|3771.8|3759.8|3858.8|3846.8|3878.7|3866.7|3767.2|3755.2|4218
1614834000000|2021-03-04 05:00:00|3847.3|3835.3|3865.9|3853.9|3906.1|3894.1|3798.6|3786.6|3062
1614920400000|2021-03-05 05:00:00|3876.5|3864.5|3838.2|3826.2|3889.1|3877.1|3828.7|3816.7|813
1615093200000|2021-03-07 05:00:00|3980.8|3964.8|3961.3|3949.3|4029.3|4017.3|3946.5|3933.2|845
1615179600000|2021-03-08 05:00:00|3976.2|3960.2|3991.9|3979.9|4009.1|3997.1|3930.6|3918.6|1663
1615266000000|2021-03-09 05:00:00|3960.8|3944.8|3941.5|3929.5|4004.9|3992.9|3893.9|3881.9|2332
1615352400000|2021-03-10 05:00:00|3945.5|3933.5|4030.7|4018.7|4061.7|4049.7|3934.4|3922.4|3286
1615438800000|2021-03-11 05:00:00|4037.4|4025.4|4197.2|4185.2|4216.6|4202.4|4032.8|4020.8|1868
1615525200000|2021-03-12 05:00:00|4166|4150|4191.8|4179.8|4192.2|4180.2|4134.6|4122.6|1017
1615698000000|2021-03-14 05:00:00|4228.3|4208.3|4187.7|4175.7|4229.8|4209.8|4177.7|4165.4|119
1615780800000|2021-03-15 04:00:00|4187.9|4175.9|4186.3|4174.3|4239.1|4224.2|4146.6|4134.6|1182
1615867200000|2021-03-16 04:00:00|4186.8|4174.8|4040|4028|4198.9|4185.6|4025.5|4013.5|952
1615953600000|2021-03-17 04:00:00|4040.3|4028.3|4004.9|3992.9|4137.4|4125.4|3992.2|3980.2|1009
1616040000000|2021-03-18 04:00:00|4004.4|3992.4|3894.8|3874.8|4025.4|4005.4|3875.4|3859.4|825
1616126400000|2021-03-19 04:00:00|3894.4|3874.4|3890.1|3870.1|3926.6|3914.2|3831.7|3813.1|385
1616299200000|2021-03-21 04:00:00|3890.2|3870.2|3927.2|3915.2|3929.2|3917.2|3872.8|3856.8|48
1616385600000|2021-03-22 04:00:00|3926.8|3914.8|4105|4093|4165.4|4153.4|3908|3896|1731
1616472000000|2021-03-23 04:00:00|4104|4092|4093.1|4081.1|4177.3|4164.4|4069|4057|2017
1616558400000|2021-03-24 04:00:00|4093.6|4081.6|4051.4|4039.4|4106.7|4094.7|4020.2|4008.2|14292
1616644800000|2021-03-25 04:00:00|4050.9|4038.9|3853.3|3841.3|4069.2|4057.2|3825|3813|3927
1616731200000|2021-03-26 04:00:00|3853.8|3841.8|3861.2|3849.2|3906.8|3894.8|3829|3817|2548
1616904000000|2021-03-28 04:00:00|3764.2|3752.2|3801.8|3789.8|3813.8|3801.8|3756.9|3744.9|903
1616990400000|2021-03-29 04:00:00|3803.1|3791.1|3860|3848|3916.3|3904.3|3784.4|3772.4|2467
1617076800000|2021-03-30 04:00:00|3859.6|3847.6|3715.3|3703.3|3862.6|3849.9|3675.7|3662.7|2010
1617163200000|2021-03-31 04:00:00|3715.8|3703.8|3860.3|3848.3|3860.4|3848.4|3701.9|3684.6|1477
1617249600000|2021-04-01 04:00:00|3860.4|3848.4|3902.4|3886.4|3924.6|3912.6|3856.1|3844.1|1146
1617508800000|2021-04-04 04:00:00|3887.4|3871.4|3928.1|3916.1|3929.7|3917.7|3878.9|3866.9|494
1617595200000|2021-04-05 04:00:00|3927.1|3915.1|3906.5|3894.5|3928.7|3916.7|3837.3|3825.3|1320
1617681600000|2021-04-06 04:00:00|3907|3895|3964.5|3952.5|3993.8|3981.8|3906.3|3894.3|1870
1617768000000|2021-04-07 04:00:00|3963.7|3951.7|3908.3|3896.3|3986|3974|3891.3|3879.3|2003
1617854400000|2021-04-08 04:00:00|3908.1|3896.1|3976.2|3964.2|4046.6|4030.6|3889|3877|2638
1617940800000|2021-04-09 04:00:00|3976.7|3964.7|3901.4|3885.4|3997.5|3985.5|3884.1|3872.1|2436
1618113600000|2021-04-11 04:00:00|3886.8|3866.8|3844.4|3832.4|3892.3|3878.5|3840.2|3828.2|330
1618200000000|2021-04-12 04:00:00|3843.6|3831.6|3776.3|3764.3|3843.6|3831.6|3749.1|3737.1|5850
1618286400000|2021-04-13 04:00:00|3776.6|3764.6|3802.4|3790.4|3857.1|3845.1|3767.4|3755.4|18960
1618372800000|2021-04-14 04:00:00|3802.7|3790.7|3862.6|3850.6|3874.3|3862.3|3770.3|3758.3|17975
1618459200000|2021-04-15 04:00:00|3863|3851|3979.1|3967.1|3989|3977|3823.5|3811.5|14488
1618545600000|2021-04-16 04:00:00|3978.7|3966.7|3972.4|3960.4|3980|3968|3933.9|3921.9|3957
1618718400000|2021-04-18 04:00:00|3959.6|3939.6|3906.3|3886.3|3961.2|3943.2|3900.1|3883.8|192
1618804800000|2021-04-19 04:00:00|3906.2|3886.2|3919.3|3907.3|3936.8|3924.8|3891.9|3879.9|2509
1618891200000|2021-04-20 04:00:00|3918.8|3906.8|4073.3|4061.3|4077.4|4065.4|3905.2|3893.2|6451
1618977600000|2021-04-21 04:00:00|4074.3|4062.3|4170.6|4158.6|4216.4|4204.4|4074.3|4062.3|5365
1619064000000|2021-04-22 04:00:00|4171.1|4159.1|4225.7|4213.7|4262.5|4250.5|4142.8|4130.8|3698
1619150400000|2021-04-23 04:00:00|4226.2|4214.2|4119.7|4107.7|4269.8|4257.8|4110.3|4098.3|3084
1619323200000|2021-04-25 04:00:00|4176.5|4164.5|4063.4|4051.4|4184.5|4172.5|4059.5|4047.5|1238
1619409600000|2021-04-26 04:00:00|4063.8|4051.8|4141.9|4129.9|4159.6|4147.6|4018.9|4006.9|4445
1619496000000|2021-04-27 04:00:00|4141.4|4129.4|4118.1|4106.1|4237.9|4225.9|4071.7|4059.6|3788
1619582400000|2021-04-28 04:00:00|4117.7|4105.7|4125|4109|4133.2|4121.2|4074.6|4062.6|2002
1619668800000|2021-04-29 04:00:00|4165.3|4153.3|4089.3|4077.3|4166.3|4153.3|4086.1|4074.1|1513
1619755200000|2021-04-30 04:00:00|4089.7|4077.7|4056|4044|4091.2|4079.2|4043.7|4031.7|1799
1619928000000|2021-05-02 04:00:00|4184.3|4172.3|4193|4181|4240.6|4228.6|4141.7|4121.7|832
1620014400000|2021-05-03 04:00:00|4193.3|4181.3|4212.1|4200.1|4261.1|4249.1|4140.5|4126.8|2415
1620100800000|2021-05-04 04:00:00|4211.8|4199.8|4214|4202|4262.4|4250.4|4194.7|4182.7|1740
1620187200000|2021-05-05 04:00:00|4214.3|4202.3|4319.4|4307.4|4335.9|4323.9|4181.1|4169.1|1679
1620273600000|2021-05-06 04:00:00|4319.9|4307.9|4494.6|4482.6|4497.1|4485.1|4319.4|4307.4|2546
1620360000000|2021-05-07 04:00:00|4494.8|4482.8|4563.7|4551.7|4569.4|4556.3|4451.5|4439.5|2203
1620532800000|2021-05-09 04:00:00|4512.7|4496.7|4461.6|4449.6|4514.2|4500.7|4453.9|4440.9|660
1620619200000|2021-05-10 04:00:00|4461.8|4449.8|4536|4524|4546.2|4534.2|4401.8|4389.8|2610
1620705600000|2021-05-11 04:00:00|4535.8|4523.8|4567|4555|4616|4602.2|4442.4|4430.4|2164
1620792000000|2021-05-12 04:00:00|4567.3|4555.3|4617.4|4597.4|4619|4604.2|4564.2|4552.2|248
1621137600000|2021-05-16 04:00:00|4548.1|4528.1|4486.5|4474.5|4553.6|4535.8|4480.5|4468.5|430
1621224000000|2021-05-17 04:00:00|4487.1|4475.1|4581.2|4569.2|4607|4595|4485.2|4473.2|1386
1621310400000|2021-05-18 04:00:00|4580.8|4568.8|4563.4|4547.4|4707.1|4695.1|4547.8|4527.8|2642
1621396800000|2021-05-19 04:00:00|4563.8|4547.8|4495.1|4479.1|4595.1|4581.7|4441.8|4428.3|1465
1621483200000|2021-05-20 04:00:00|4494.7|4478.7|4319.7|4307.7|4513.6|4501.6|4228.2|4216.2|1982
1621569600000|2021-05-21 04:00:00|4319.2|4307.2|4202.5|4186.5|4328|4315.6|4169|4154.2|1682
1621742400000|2021-05-23 04:00:00|4135.4|4115.4|4144.9|4132.9|4175.7|4163.7|4109|4094|1003
1621828800000|2021-05-24 04:00:00|4144.4|4132.4|4123.4|4111.4|4184.6|4172.6|4019|4007|21505
1621915200000|2021-05-25 04:00:00|4123.9|4111.9|4224|4204|4224|4204|4105.2|4093.2|3018
1622001600000|2021-05-26 04:00:00|4131.7|4119.7|4093.9|4081.9|4169.4|4157.4|4090.8|4078.8|1469
1622088000000|2021-05-27 04:00:00|4093.8|4081.8|4167.5|4155.5|4196.2|4184.2|4043.7|4031.7|3836
1622174400000|2021-05-28 04:00:00|4167|4155|4151.3|4139.3|4199.5|4187.5|4128.7|4113.7|1651
1622347200000|2021-05-30 04:00:00|4103.5|4091.5|4046.6|4034.6|4105|4093|4035.5|4023.5|1287
1622433600000|2021-05-31 04:00:00|4046.7|4034.7|3983.3|3971.3|4129.6|4117.6|3940.6|3928.6|4552
1622520000000|2021-06-01 04:00:00|3983.4|3971.4|4022.4|4010.4|4043.4|4031.2|3926.3|3914.3|4323
1622606400000|2021-06-02 04:00:00|4023.1|4011.1|4282.7|4270.7|4306.6|4292.9|4019.1|4007.1|4029
1622692800000|2021-06-03 04:00:00|4283|4271|4150.8|4138.8|4285.8|4273.8|4105.4|4092.4|2375
1622779200000|2021-06-04 04:00:00|4151.3|4139.3|4183.7|4163.7|4213.7|4201.7|4118.4|4106.4|1469
1622952000000|2021-06-06 04:00:00|3806.6|3786.6|3807|3787|3807|3787|3806.6|3786.6|0
1623038400000|2021-06-07 04:00:00|4106.8|4094.8|4057.1|4045.1|4108.8|4096.8|4048.6|4036.6|859
1623124800000|2021-06-08 04:00:00|4056.8|4044.8|4034.8|4022.8|4108.8|4096.8|3959.7|3947.7|2573
1623211200000|2021-06-09 04:00:00|4033.3|4021.3|3912.2|3900.2|4051.8|4039.3|3898.6|3886.6|1872
1623297600000|2021-06-10 04:00:00|3912.7|3900.7|3811.7|3799.7|3977.1|3965.1|3787.9|3770.6|1816
1623384000000|2021-06-11 04:00:00|3812|3800|3686.7|3670.7|3823.8|3811.8|3648.6|3636.6|1456
1623556800000|2021-06-13 04:00:00|3570.6|3550.6|3434.9|3422.9|3570.6|3550.6|3429.6|3417.6|1378
1623643200000|2021-06-14 04:00:00|3434.6|3422.6|3436.1|3424.1|3465.4|3453.4|3282.5|3262.5|3008
1623729600000|2021-06-15 04:00:00|3435.9|3423.9|3523.6|3511.6|3614.8|3602.8|3431.2|3417.1|1217
1623816000000|2021-06-16 04:00:00|3526.3|3510.3|3473.7|3461.7|3526.3|3511.4|3419.4|3403.9|1098
1623902400000|2021-06-17 04:00:00|3473.8|3461.8|3370.5|3358.5|3519.7|3507.2|3351.8|3337.7|787
1623988800000|2021-06-18 04:00:00|3372.7|3356.7|3518.9|3506.9|3551.1|3532|3363.7|3351.4|542
1624161600000|2021-06-20 04:00:00|3484.7|3464.7|3481.8|3469.8|3547.1|3534.2|3464.4|3449.8|170
1624248000000|2021-06-21 04:00:00|3481.9|3469.9|3521.3|3505.3|3545.7|3529.8|3441.1|3427.2|861
1624334400000|2021-06-22 04:00:00|3521.7|3505.7|3614.7|3602.7|3617.7|3605.7|3451.8|3439.8|4604
1624420800000|2021-06-23 04:00:00|3615.2|3603.2|3467.6|3455.6|3631.6|3619.6|3445.6|3433.6|28372
1624507200000|2021-06-24 04:00:00|3468.1|3456.1|3528.4|3516.4|3551.5|3539.5|3446.9|3434.9|3323
1624593600000|2021-06-25 04:00:00|3528.5|3516.5|3602.8|3590.8|3608|3596|3528|3516|2740
1624766400000|2021-06-27 04:00:00|3528.6|3516.6|3538.9|3526.9|3549.4|3537.4|3496.1|3484.1|626
1624852800000|2021-06-28 04:00:00|3538.5|3526.5|3552.2|3540.2|3596.8|3584.8|3537.3|3525.3|2838
1624939200000|2021-06-29 04:00:00|3551.8|3539.8|3765|3753|3789.2|3777.2|3549|3537|3630
1625025600000|2021-06-30 04:00:00|3765.4|3753.4|3833.2|3821.2|3849|3837|3670.3|3651.5|3312
1625112000000|2021-07-01 04:00:00|3833.5|3821.5|3804|3792|3833.7|3821.7|3769.6|3757.1|1377
1625198400000|2021-07-02 04:00:00|3803.9|3791.9|3852.2|3840.2|3864.2|3852.2|3797.4|3785.4|787
1625371200000|2021-07-04 04:00:00|3812.8|3800.8|3867.1|3855.1|3867.5|3855.5|3787.3|3774.1|402
1625457600000|2021-07-05 04:00:00|3867.5|3855.5|3983.8|3971.8|3998.5|3986.5|3858.4|3846.4|838
1625544000000|2021-07-06 04:00:00|3983.5|3971.5|3828.6|3816.6|4020.3|4008.3|3815.2|3803.2|2039
1625630400000|2021-07-07 04:00:00|3828.9|3816.9|3824.6|3812.6|3877|3865|3754.5|3734.5|1507
1625716800000|2021-07-08 04:00:00|3824.9|3812.9|3872.2|3860.2|3883.1|3871.1|3782.6|3770.6|1250
1625803200000|2021-07-09 04:00:00|3872|3860|3926.2|3910.2|3934.9|3922.9|3867.5|3855.5|1592
1625976000000|2021-07-11 04:00:00|3976.5|3964.5|3879.4|3867.4|3985|3973|3866.9|3854.9|427
1626062400000|2021-07-12 04:00:00|3879.2|3867.2|3929.9|3917.9|3953.1|3941.1|3867.7|3855.7|1609
1626148800000|2021-07-13 04:00:00|3930.1|3918.1|3970.1|3958.1|4028.5|4016.5|3915|3901.9|2146
1626235200000|2021-07-14 04:00:00|3971.1|3959.1|4101.5|4089.5|4115.2|4103.2|3953.7|3941.7|2340
1626321600000|2021-07-15 04:00:00|4101.3|4089.3|4155|4139|4233.3|4221.3|4083.6|4071.6|2252
1626408000000|2021-07-16 04:00:00|4155.5|4139.5|4238.6|4226.6|4256.4|4244.4|4140.7|4128.7|1302
1626580800000|2021-07-18 04:00:00|4275|4255|4282.7|4266.7|4287.4|4275.4|4240|4228|349
1626667200000|2021-07-19 04:00:00|4278.7|4266.2|4257.9|4245.9|4284.7|4272|4237.5|4225.5|1316
1626753600000|2021-07-20 04:00:00|4246.9|4226.9|4198.5|4186.5|4303.3|4285.2|4191.3|4179.3|752
1626840000000|2021-07-21 04:00:00|4196.6|4184.6|4232.3|4220.3|4279.6|4267.6|4194.6|4182.6|2272
1626926400000|2021-07-22 04:00:00|4232.8|4220.8|4382.6|4370.6|4386.6|4374.6|4216.3|4204.3|3510
1627012800000|2021-07-23 04:00:00|4381.6|4369.6|4408.5|4392.5|4440.1|4427.6|4362.1|4350.1|2086
1627185600000|2021-07-25 04:00:00|4343.1|4331.1|4385.9|4373.9|4424.2|4412.2|4339.1|4327.1|1205
1627272000000|2021-07-26 04:00:00|4385.5|4373.5|4613.9|4601.9|4643.6|4631.6|4381.1|4369.1|3728
1627358400000|2021-07-27 04:00:00|4613.4|4601.4|4568.8|4556.8|4633.2|4621.2|4548.9|4536.9|3461
1627444800000|2021-07-28 04:00:00|4568.7|4556.7|4508.4|4496.4|4577.6|4565.6|4428.8|4416.8|4143
1627531200000|2021-07-29 04:00:00|4508.5|4496.5|4573.2|4561.2|4587|4575|4485.7|4473.7|3153
1627617600000|2021-07-30 04:00:00|4573.6|4561.6|4514.5|4502.5|4627.5|4615.5|4510.8|4498.8|2411
1627790400000|2021-08-01 04:00:00|4375.4|4363.4|4341.4|4329.4|4384.5|4372.5|4313.1|4301.1|649
1627876800000|2021-08-02 04:00:00|4340.9|4328.9|4294.6|4282.6|4341.3|4329.3|4227.9|4215.9|2058
1627963200000|2021-08-03 04:00:00|4293.9|4281.9|4346.7|4334.7|4355.4|4343.4|4264.1|4252.1|2622
1628049600000|2021-08-04 04:00:00|4346.4|4334.4|4408.5|4396.5|4456.7|4444.7|4327.7|4311.7|2223
1628136000000|2021-08-05 04:00:00|4407.7|4395.7|4332|4320|4407.7|4395.7|4315.5|4303.5|1666
1628222400000|2021-08-06 04:00:00|4331.5|4319.5|4372.5|4356.5|4374.2|4362.2|4275|4263|1581
1628395200000|2021-08-08 04:00:00|4328.3|4312.3|4320.8|4308.8|4354.3|4342.1|4307.4|4295.4|217
1628481600000|2021-08-09 04:00:00|4321.1|4309.1|4272.6|4256.6|4404.2|4392.2|4270.3|4256.6|802
1628568000000|2021-08-10 04:00:00|4370.4|4354.4|4393.7|4381.7|4412|4400|4350.1|4335.3|372
1628654400000|2021-08-11 04:00:00|4394.2|4382.2|4519.7|4507.7|4603.6|4591.6|4383|4371|1796
1628740800000|2021-08-12 04:00:00|4520.2|4508.2|4467.6|4455.6|4605.8|4593.8|4455.7|4443.7|2479
1628827200000|2021-08-13 04:00:00|4467.1|4455.1|4555|4543|4556.3|4544.3|4451.5|4439.5|1149
1629000000000|2021-08-15 04:00:00|4590.8|4570.8|4648.7|4636.7|4659.2|4647.2|4573.3|4556.2|340
1629086400000|2021-08-16 04:00:00|4648.5|4636.5|4650.9|4638.9|4670.3|4658.3|4570.2|4558.2|1382
1629172800000|2021-08-17 04:00:00|4651.4|4639.4|4473.4|4461.4|4660.1|4648.1|4429.6|4417.6|1649
1629259200000|2021-08-18 04:00:00|4473.5|4461.5|4481.3|4469.3|4511.2|4492.2|4428|4416|1121
1629345600000|2021-08-19 04:00:00|4482.8|4466.8|4419|4407|4494.9|4482.9|4352.9|4340.9|1005
1629432000000|2021-08-20 04:00:00|4419.1|4407.1|4392.9|4380.9|4434.8|4421|4325.9|4313.9|771
1629604800000|2021-08-22 04:00:00|4282.4|4270.4|4354.5|4342.5|4370.5|4358.1|4282.4|4266.6|139
1629691200000|2021-08-23 04:00:00|4355.4|4343.4|4384.7|4372.7|4462.7|4450.2|4344|4332|2147
1629777600000|2021-08-24 04:00:00|4384.2|4372.2|4448.7|4436.7|4478.3|4466.3|4384.2|4372.2|2489
1629864000000|2021-08-25 04:00:00|4447.7|4435.7|4472.1|4460.1|4499.7|4487.7|4416.4|4404.4|2795
1629950400000|2021-08-26 04:00:00|4471.6|4459.6|4477.7|4465.7|4519.6|4507.6|4429.2|4417.2|3312
1630036800000|2021-08-27 04:00:00|4478.2|4466.2|4438.4|4426.4|4479.6|4467.6|4437.8|4425.8|3721
1630209600000|2021-08-29 04:00:00|4447|4435|4442.5|4430.5|4470.6|4458.6|4412.7|4400.7|1028
1630296000000|2021-08-30 04:00:00|4443|4431|4358.9|4346.9|4447.3|4435.3|4338.5|4326.5|2774
1630382400000|2021-08-31 04:00:00|4292.5|4280.5|4323.7|4311.7|4340.8|4328.8|4288.8|4276.8|685
1630468800000|2021-09-01 04:00:00|4323.2|4311.2|4279.6|4267.6|4379.2|4367.2|4244.9|4232.9|4351
1630555200000|2021-09-02 04:00:00|4279.7|4267.7|4435.1|4423.1|4435.9|4423.9|4260.7|4248.7|3043
1630641600000|2021-09-03 04:00:00|4434.9|4422.9|4397.2|4385.2|4456.5|4444.5|4377.2|4365.2|2299
1630814400000|2021-09-05 04:00:00|4384.7|4372.7|4411.4|4399.4|4435.7|4423.7|4381|4369|381
1630900800000|2021-09-06 04:00:00|4410.9|4398.9|4417.2|4405.2|4457.5|4445.5|4379.7|4367.7|1434
1630987200000|2021-09-07 04:00:00|4416.9|4404.9|4435.2|4423.2|4469.6|4457.6|4413.9|4401.9|1387
1631073600000|2021-09-08 04:00:00|4435|4423|4451.7|4439.7|4546|4534|4429.5|4417.5|3931
1631160000000|2021-09-09 04:00:00|4452|4440|4411.7|4399.7|4496.7|4484.7|4386|4374|1715
1631246400000|2021-09-10 04:00:00|4411.9|4399.9|4343.3|4331.3|4430.6|4417.6|4322|4310|1480
1631419200000|2021-09-12 04:00:00|4351.8|4339.8|4401.9|4389.9|4421.7|4409.7|4351.8|4339.8|787
1631505600000|2021-09-13 04:00:00|4402.6|4390.6|4424.6|4412.6|4428.1|4416.1|4338.5|4325.2|1783
1631592000000|2021-09-14 04:00:00|4423.9|4411.9|4450.7|4438.7|4468.2|4456.2|4374.2|4362.2|1205
1631678400000|2021-09-15 04:00:00|4450.2|4438.2|4480.1|4468.1|4493.7|4481.7|4450.2|4438.2|884
1631764800000|2021-09-16 04:00:00|4473.4|4461.4|4371.2|4359.2|4474|4461.4|4332.1|4320.1|945
1631851200000|2021-09-17 04:00:00|4371.1|4359.1|4407.1|4391.1|4436.9|4424.9|4357.4|4345.4|876
1632024000000|2021-09-19 04:00:00|4311.1|4299.1|4362.7|4346.7|4376.4|4363.8|4175.4|4157.4|118
1632110400000|2021-09-20 04:00:00|4362.6|4346.6|4265.2|4249.2|4376.4|4364.4|4256|4244|1453
1632196800000|2021-09-21 04:00:00|4264.3|4252.3|4401.7|4389.7|4410.2|4398.2|4251.5|4239.5|843
1632283200000|2021-09-22 04:00:00|4402.1|4390.1|4500.3|4488.3|4507.7|4495.7|4402|4390|2351
1632369600000|2021-09-23 04:00:00|4499.8|4487.8|4578.8|4566.8|4589.3|4577.3|4488.8|4476.8|3532
1632456000000|2021-09-24 04:00:00|4578.3|4566.3|4548.5|4536.5|4600.9|4588.9|4536.1|4524.1|1338
1632628800000|2021-09-26 04:00:00|4565.1|4553.1|4553.8|4541.8|4583.8|4571.8|4531.5|4519.5|591
1632715200000|2021-09-27 04:00:00|4553.7|4541.7|4471.3|4459.3|4563.6|4551.6|4421.5|4409.5|2641
1632801600000|2021-09-28 04:00:00|4471.4|4459.4|4498.5|4486.5|4576.4|4564.4|4461.8|4449.8|1966
1632888000000|2021-09-29 04:00:00|4498.9|4486.9|4625.8|4613.8|4645.8|4633.8|4490.4|4478.4|2874
1632974400000|2021-09-30 04:00:00|4626.2|4614.2|4661.6|4649.6|4692|4680|4615.3|4603.3|3136
1633060800000|2021-10-01 04:00:00|4662|4650|4589.4|4573.4|4669.2|4657.2|4582.1|4570.1|2054
1633233600000|2021-10-03 04:00:00|4578.2|4566.2|4620.8|4608.8|4629.3|4617.3|4563.9|4551.9|469
1633320000000|2021-10-04 04:00:00|4621.1|4609.1|4777|4765|4834.3|4822.3|4600.5|4588.5|2180
1633406400000|2021-10-05 04:00:00|4776.5|4764.5|4924.5|4912.5|4957.3|4945.3|4765.1|4753.1|3364
1633492800000|2021-10-06 04:00:00|4924.3|4912.3|4897.1|4885.1|4947.2|4935.2|4881.5|4869.5|1518
1633579200000|2021-10-07 04:00:00|4897.4|4885.4|4903|4891|4977.1|4965.1|4871.8|4857.8|2516
1633665600000|2021-10-08 04:00:00|4902.5|4890.5|5034.1|5022.1|5046.1|5034.1|4898.3|4886.3|1931
1633838400000|2021-10-10 04:00:00|4976|4964|4998.9|4986.9|5032.3|5020.3|4966.5|4954|489
1633924800000|2021-10-11 04:00:00|4998.4|4986.4|4936.3|4924.3|5042|5030|4926.6|4914.6|1969
1634011200000|2021-10-12 04:00:00|4936.5|4924.5|4916.9|4904.9|4953.9|4941.9|4804|4792|3363
1634097600000|2021-10-13 04:00:00|4917.1|4905.1|4953|4941|5088.6|5076.6|4897.5|4883|3491
1634184000000|2021-10-14 04:00:00|4952.9|4940.9|4980.4|4968.4|4988.5|4976.5|4910.3|4898.3|2438
1634270400000|2021-10-15 04:00:00|4980.9|4968.9|5011.8|4999.8|5050.2|5038.2|4970|4958|2867
1634443200000|2021-10-17 04:00:00|4992.2|4980.2|5034|5022|5059.8|5047.8|4989.9|4976|411
1634529600000|2021-10-18 04:00:00|5034.1|5022.1|5077.9|5061.9|5081.1|5069.1|5025.5|5013.5|743
1634616000000|2021-10-19 04:00:00|5095.3|5083.3|5132.8|5120.8|5146|5134|5077.3|5064.5|435
1634702400000|2021-10-20 04:00:00|5133.3|5121.3|5284.3|5272.3|5346.7|5334.2|5127.9|5115.9|1393
1634788800000|2021-10-21 04:00:00|5284.7|5272.7|5019.1|5003.1|5294|5278.3|4945|4933|1687
1634875200000|2021-10-22 04:00:00|5018.7|5002.7|5057.2|5041.2|5066.2|5051.7|4953.5|4941.5|220
1635048000000|2021-10-24 04:00:00|5072.6|5060.6|5093.4|5081.4|5111.1|5099.1|5064.6|5052.6|1242
1635134400000|2021-10-25 04:00:00|5093.9|5081.9|5169.2|5157.2|5191.8|5179.8|5073.5|5061.5|3509
1635220800000|2021-10-26 04:00:00|5168.7|5156.7|5127.4|5115.4|5177.9|5165.9|5056.1|5044.1|3587
1635307200000|2021-10-27 04:00:00|5127.9|5115.9|5006.2|4994.2|5133|5121|4974.6|4960.9|3378
1635393600000|2021-10-28 04:00:00|5005.7|4993.7|5184.9|5172.9|5192.2|5180.2|5004.5|4992.5|3635
1635480000000|2021-10-29 04:00:00|5185.4|5173.4|5202.9|5190.9|5230|5218|5181.9|5169.9|2905
1635652800000|2021-10-31 04:00:00|5173.3|5161.3|5180.3|5168.3|5223.3|5211.3|5164.9|5152.9|627
1635739200000|2021-11-01 04:00:00|5179.8|5167.8|5086.4|5074.4|5203|5191|5072.5|5060.5|4837
1635825600000|2021-11-02 04:00:00|5086.3|5074.3|5165|5153|5179.2|5167.2|5014.7|5002.7|1794
1635912000000|2021-11-03 04:00:00|5164.8|5152.8|5165.7|5145.7|5238.1|5226.1|5148.2|5136.2|1549
1635998400000|2021-11-04 04:00:00|5165.6|5145.6|5049.8|5037.8|5165.6|5145.6|5022|5008.4|469
1636084800000|2021-11-05 04:00:00|5049.4|5037.4|5029|5017|5074.4|5062.4|5025.1|5013.1|1481
1636257600000|2021-11-07 04:00:00|4913.1|4901.1|4968.9|4956.9|4976.1|4964.1|4898.2|4886.2|797
1636347600000|2021-11-08 05:00:00|4998.6|4986.6|4895|4883|5034.5|5022.5|4885.1|4873.1|1973
1636434000000|2021-11-09 05:00:00|4888.9|4876.9|4954.3|4942.3|4984.6|4972.6|4831.3|4819.3|2513
1636520400000|2021-11-10 05:00:00|4990.1|4974.1|5061.2|5049.2|5091.5|5079.5|4979.2|4967.1|2061
1636606800000|2021-11-11 05:00:00|5067.2|5055.2|5074.7|5062.7|5098.6|5086.6|4941.3|4929.3|3168
1636693200000|2021-11-12 05:00:00|5079.1|5067.1|5038.1|5026.1|5079.9|5067.9|5011.6|4999.6|621
1636866000000|2021-11-14 05:00:00|5011.9|4999.9|4971.5|4959.5|5052.7|5040.7|4971|4959|131
1636952400000|2021-11-15 05:00:00|5040.1|5024.1|5119|5103|5129|5117|4977.3|4965.3|1514
1637038800000|2021-11-16 05:00:00|5060.7|5048.7|5096.5|5080.5|5121.3|5108.7|5051.6|5039.6|1568
1637125200000|2021-11-17 05:00:00|5109.4|5097.4|5171.1|5151.1|5173.7|5160.6|5100.7|5088.7|1552
1637211600000|2021-11-18 05:00:00|5187.2|5175.2|5266.8|5250.8|5287.8|5273.9|5143.1|5129.2|1439
1637298000000|2021-11-19 05:00:00|5281.9|5261.9|5245.8|5225.8|5324.2|5312.2|5245.8|5225.8|363
1637470800000|2021-11-21 05:00:00|5177|5157|5170.4|5154.4|5205.6|5193.6|5155.4|5135.4|123
1637557200000|2021-11-22 05:00:00|5139|5119|5171.6|5159.6|5247.5|5233.5|5135.1|5117.1|4260
1637643600000|2021-11-23 05:00:00|5081.2|5065.2|5085.8|5073.8|5141.8|5129.8|5055.3|5043.3|6579
1637730000000|2021-11-24 05:00:00|5097.2|5085.2|5133.2|5121.2|5149|5137|5079.7|5067.7|5551
1637816400000|2021-11-25 05:00:00|5122.6|5110.6|5086.9|5074.9|5176.3|5164.3|5053.6|5041.6|2928
1637902800000|2021-11-26 05:00:00|5069.3|5057.3|5029.9|5017.9|5080.9|5068.7|5014.1|5002.1|2199
1638075600000|2021-11-28 05:00:00|5065.6|5053.6|5080.5|5068.5|5098.9|5086.9|5040.4|5028.4|1756
1638162000000|2021-11-29 05:00:00|5052.5|5040.5|4982.3|4970.3|5086.1|5074.1|4916.5|4904.5|4494
1638248400000|2021-11-30 05:00:00|4945.2|4933.2|4888.3|4876.3|4968.4|4956.4|4853|4841|6333
1638334800000|2021-12-01 05:00:00|4936.6|4924.6|4841.5|4829.5|4946.9|4934.9|4770|4758|3669
1638421200000|2021-12-02 05:00:00|4864.3|4852.3|4852.8|4840.8|4878.7|4866.7|4828.3|4816.3|2091
1638680400000|2021-12-05 05:00:00|4983.8|4971.8|4923.9|4911.9|4995.8|4983.8|4909.6|4897.6|2856
1638766800000|2021-12-06 05:00:00|4926.3|4910.3|5046.1|5034.1|5054.3|5042.3|4891.7|4879.7|2633
1638853200000|2021-12-07 05:00:00|5021.1|5009.1|5005.1|4989.1|5077.9|5065.9|4999.8|4987.8|1729
1638939600000|2021-12-08 05:00:00|4964.1|4952.1|5022.4|5006.4|5048.5|5036.5|4933.5|4921.5|1561
1639026000000|2021-12-09 05:00:00|4971.4|4955.4|4895|4883|4980.4|4968.4|4891.9|4875.9|2241
1639112400000|2021-12-10 05:00:00|4857.6|4841.6|4920.6|4908.6|4946.4|4934.4|4850.1|4833.9|1220
1639285200000|2021-12-12 05:00:00|4821.8|4809.8|4926.4|4914.4|4936.5|4924.5|4819.4|4805.9|927
1639371600000|2021-12-13 05:00:00|4876.2|4864.2|4823.2|4811.2|4938.5|4926.5|4808.3|4793.3|2181
1639458000000|2021-12-14 05:00:00|4820.6|4808.6|4545.5|4529.5|4832.8|4820.8|4490.7|4478.7|2693
1639544400000|2021-12-15 05:00:00|4584.7|4564.7|4626.9|4614.9|4661.9|4649.9|4516.9|4504.9|1836
1639630800000|2021-12-16 05:00:00|4648.7|4636.7|4741.7|4721.7|4818.3|4806.3|4628.8|4616.8|1796
1639717200000|2021-12-17 05:00:00|4769.7|4753.7|4689|4669|4787.7|4775.1|4662.1|4650.1|349
1639890000000|2021-12-19 05:00:00|4645.6|4625.6|4612.4|4596.4|4681.4|4665.4|4587.7|4572.1|281
1639976400000|2021-12-20 05:00:00|4589.8|4577.8|4621.4|4609.4|4657.6|4640.1|4541.2|4529.2|1194
1640062800000|2021-12-21 05:00:00|4637.8|4625.8|4702.7|4690.7|4714.9|4702.9|4600.3|4588.3|726
1640149200000|2021-12-22 05:00:00|4702.4|4690.4|4722.5|4710.5|4737.5|4725.3|4678.6|4665.5|1304
1640235600000|2021-12-23 05:00:00|4729.8|4717.8|4843.2|4831.2|4864.4|4852.4|4693.6|4681.6|4335
1640322000000|2021-12-24 05:00:00|4848.7|4836.7|4871.2|4859.2|4871.7|4859.7|4830.1|4818.1|2002
1640494800000|2021-12-26 05:00:00|4824.5|4812.5|4812.1|4800.1|4880.4|4868.4|4806.3|4794.3|1404
1640581200000|2021-12-27 05:00:00|4826|4814|4832.8|4820.8|4853|4839.4|4811.9|4799.9|3220
1640667600000|2021-12-28 05:00:00|4850.1|4838.1|4898.8|4886.8|5008.1|4996.1|4840.5|4828.5|3241
1640754000000|2021-12-29 05:00:00|4901.3|4889.3|4942.5|4930.5|4953.3|4941.3|4867.3|4855.3|3684
1640840400000|2021-12-30 05:00:00|4927.2|4915.2|4929.9|4917.9|4935.3|4923.3|4870.6|4858.6|4813
1640926800000|2021-12-31 05:00:00|4926.5|4914.5|4909.4|4897.4|4944.5|4932.5|4878.1|4866.1|1741
1641099600000|2022-01-02 05:00:00|4908.3|4896.3|5060.6|5048.6|5064.1|5052.1|4907.1|4895.1|1741
1641186000000|2022-01-03 05:00:00|5051.1|5039.1|5039.4|5027.4|5061.4|5049.4|4969.1|4957.1|2818
1641272400000|2022-01-04 05:00:00|5022|5010|5140.1|5128.1|5153.1|5141.1|5005.7|4993.7|3080
1641358800000|2022-01-05 05:00:00|5138.6|5126.6|5109.7|5097.7|5203.8|5191.8|5075.7|5063.7|1927
1641445200000|2022-01-06 05:00:00|5112.8|5100.8|5144.1|5132.1|5185.4|5173.4|5095.7|5083.7|2268
1641531600000|2022-01-07 05:00:00|5144.2|5132.2|5129.3|5117.3|5146|5134|5098.1|5086.1|1541
1641704400000|2022-01-09 05:00:00|5106.3|5094.3|5097.3|5085.3|5110.1|5098.1|5082.7|5070.7|532
1641790800000|2022-01-10 05:00:00|5161.9|5149.9|5125.3|5113.3|5232.2|5220.2|5053.7|5041.7|2323
1641877200000|2022-01-11 05:00:00|5118.5|5106.5|5162.8|5150.8|5199.6|5187.6|5118.2|5106.2|2425
1641963600000|2022-01-12 05:00:00|5144.3|5132.3|5181.9|5169.9|5192.2|5180.2|5116.4|5104.4|1898
1642050000000|2022-01-13 05:00:00|5190.4|5178.4|5151.1|5139.1|5230|5218|5112|5099.6|1846
1642136400000|2022-01-14 05:00:00|5149.3|5137.3|5184.5|5172.5|5206.9|5194.9|5149.3|5137.3|951
1642309200000|2022-01-16 05:00:00|5156.8|5144.8|5194.5|5182.5|5210.2|5197.8|5123|5109.7|432
1642395600000|2022-01-17 05:00:00|5189.2|5177.2|5229.8|5209.8|5236.9|5224.9|5175.2|5163.2|763
1642482000000|2022-01-18 05:00:00|5326.9|5314.9|5346.3|5334.3|5374.5|5362.5|5325.3|5313|802
1642568400000|2022-01-19 05:00:00|5333.8|5321.8|5327.4|5307.4|5354.7|5342.7|5267|5253.8|1279
1642654800000|2022-01-20 05:00:00|5344.8|5332.8|5361.5|5341.5|5372.5|5360.5|5296.9|5284.9|1155
1642741200000|2022-01-21 05:00:00|5396.2|5380.2|5468.6|5456.6|5471|5459|5377.5|5362.3|1235
1642914000000|2022-01-23 05:00:00|5441.5|5429.5|5496.1|5484.1|5514.7|5502.7|5436|5424|1875
1643000400000|2022-01-24 05:00:00|5473|5461|5407.5|5395.5|5486.4|5474.4|5348.1|5328.1|4409
1643086800000|2022-01-25 05:00:00|5417.6|5405.6|5453.5|5441.5|5477.9|5465.9|5390.6|5378.6|4678
1643173200000|2022-01-26 05:00:00|5487.5|5475.5|5581.7|5569.7|5599.1|5587.1|5465.5|5453.5|5415
1643259600000|2022-01-27 05:00:00|5590.8|5578.8|5628.7|5616.7|5661|5649|5577.1|5565.1|4855
1643346000000|2022-01-28 05:00:00|5623.9|5611.9|5781.6|5769.6|5785.1|5773.1|5563.6|5551.6|4726
1643518800000|2022-01-30 05:00:00|5830|5818|5757.4|5745.4|5833.7|5821.7|5750.8|5738.8|594
1643778000000|2022-02-02 05:00:00|5661.9|5649.9|5640.3|5628.3|5683.4|5663.4|5580.5|5568.5|1357
1643864400000|2022-02-03 05:00:00|5638.8|5626.8|5618.7|5606.7|5668.3|5656.3|5602.5|5590.5|2694
1643950800000|2022-02-04 05:00:00|5616.8|5604.8|5704.3|5684.3|5711.1|5699.1|5616.8|5604.8|1977
1644123600000|2022-02-06 05:00:00|5791.1|5779.1|5672.5|5660.5|5825.6|5809.6|5654.1|5634.1|1079
1644210000000|2022-02-07 05:00:00|5671.4|5659.4|5418|5406|5688.8|5676.8|5395.3|5382.3|3054
1644296400000|2022-02-08 05:00:00|5445.3|5429.3|5454.8|5442.8|5535.1|5523.1|5338.7|5326.7|3885
1644382800000|2022-02-09 05:00:00|5460.2|5448.2|5647.8|5631.8|5664.1|5652.1|5453.1|5441.1|3394
1644469200000|2022-02-10 05:00:00|5614|5602|5620.5|5604.5|5669.3|5657.3|5548.3|5536.3|4547
1644555600000|2022-02-11 05:00:00|5602|5590|5634.3|5622.3|5671.1|5659.1|5580.3|5568.3|1339
1644728400000|2022-02-13 05:00:00|5689.8|5673.8|5702.9|5690.9|5721.5|5701.5|5654|5642|1075
1644814800000|2022-02-14 05:00:00|5705.3|5693.3|5736.7|5724.7|5743.6|5731.2|5668.8|5656.8|2441
1644901200000|2022-02-15 05:00:00|5734.8|5718.8|5689.3|5673.3|5825.2|5813.2|5660.9|5646.3|1958
1644987600000|2022-02-16 05:00:00|5725.6|5713.6|5693.3|5673.3|5761.5|5749.5|5624.8|5610.3|1853
1645074000000|2022-02-17 05:00:00|5703.8|5683.8|5816.5|5804.5|5838.7|5821.7|5677.1|5657.1|1311
1645160400000|2022-02-18 05:00:00|5836.8|5824.8|5783.9|5767.9|5861.9|5849.3|5767.4|5755.4|1103
1645333200000|2022-02-20 05:00:00|5839.8|5827.8|5893.8|5881.8|5902.1|5890.1|5829.4|5814.4|1257
1645419600000|2022-02-21 05:00:00|5873.8|5861.8|5992.6|5980.6|6024.6|6012.6|5857|5845|6266
1645506000000|2022-02-22 05:00:00|6010|5998|6218.9|6206.9|6226|6214|5944.8|5932.8|6338
1645592400000|2022-02-23 05:00:00|6266.7|6250.7|6516.8|6504.8|6620.6|6608.6|6210.6|6198.6|6648
1645678800000|2022-02-24 05:00:00|6568.5|6552.5|6466.3|6454.3|6768.4|6756.4|6403.5|6386.5|6773
1645765200000|2022-02-25 05:00:00|6473.3|6461.3|6287.8|6275.8|6488.7|6476.7|5747.2|5727.2|3909
1645938000000|2022-02-27 05:00:00|6440.3|6428.3|6449.9|6437.9|6536.8|6516.8|6367.5|6355.5|1283
1646024400000|2022-02-28 05:00:00|6457|6445|6975|6955|6993.3|6981.3|6454.5|6442.5|4497
1646110800000|2022-03-01 05:00:00|7093.9|7073.9|7146.3|7126.3|7776.1|7756.1|6809.4|6789.4|6394
1646197200000|2022-03-02 05:00:00|7228.9|7208.9|7277.6|7257.6|7458.9|7438.9|7009.5|6997.3|2222
1646283600000|2022-03-03 05:00:00|7311.5|7291.5|6539.7|6519.7|7337.8|7317.8|6460.4|6440.4|1765
1646370000000|2022-03-04 05:00:00|6479.9|6459.9|6488.9|6476.9|6674.2|6662.2|6410.6|6390.6|871
1646542800000|2022-03-06 05:00:00|6743.2|6731.2|6659.1|6643.1|6778.4|6759.5|6590|6575.7|258
1646629200000|2022-03-07 05:00:00|6593|6573|6768|6748|6930.5|6918.5|6566.9|6546.9|1685
1646715600000|2022-03-08 05:00:00|6868.1|6856.1|6709.8|6689.8|6878.1|6866.1|6614.3|6602.3|1424
1646802000000|2022-03-09 05:00:00|6982.3|6962.3|7291.5|7271.5|7509.1|7497.1|6952.8|6940.6|2599
1646888400000|2022-03-10 05:00:00|7189.1|7169.1|7026.2|7006.2|7350.7|7338.7|6983.4|6968.5|1118
1646974800000|2022-03-11 05:00:00|7083.3|7067.3|6976.1|6956.1|7096.1|7077|6941.6|6922.2|689
1647147600000|2022-03-13 05:00:00|6694|6674|6380.9|6360.9|6746.4|6726.4|6248.9|6228.9|1427
1647230400000|2022-03-14 04:00:00|6380.4|6360.4|6415.8|6395.8|6576.7|6558.2|6219.4|6199.4|2047
1647316800000|2022-03-15 04:00:00|6414.8|6394.8|6349.1|6337.1|6463.7|6443.7|6184|6170|1148
1647403200000|2022-03-16 04:00:00|6349.4|6337.4|6309.2|6289.2|6509.5|6496.5|6280.3|6264|716
1647489600000|2022-03-17 04:00:00|6308.8|6288.8|6230.5|6210.5|6489.6|6472.9|5936.2|5916.2|1417
1647576000000|2022-03-18 04:00:00|6230.1|6210.1|5841.8|5821.8|6235.5|6218.1|5831.1|5819.1|566
1647748800000|2022-03-20 04:00:00|5911.6|5891.6|6000.7|5980.7|6034.8|6019.3|5855.4|5835.4|309
1647835200000|2022-03-21 04:00:00|6001.2|5981.2|6100.1|6080.1|6125|6107.4|5907.1|5887.1|544
1647921600000|2022-03-22 04:00:00|6100.4|6080.4|6285.9|6269.9|6315.3|6302.4|6088.7|6072.7|1528
1648008000000|2022-03-23 04:00:00|6286.4|6270.4|6270.7|6258.7|6559.2|6540.8|6253.3|6238.1|147853
1648094400000|2022-03-24 04:00:00|6270.2|6258.2|6270.1|6258.1|6367.4|6355.4|6165.5|6150.5|480130
1648180800000|2022-03-25 04:00:00|6271.1|6259.1|6303.6|6283.6|6303.6|6291.3|6205.6|6191.6|2513
1647748800000|2022-03-20 04:00:00|5911.6|5891.6|6000.7|5980.7|6034.8|6019.3|5855.4|5835.4|309
1647835200000|2022-03-21 04:00:00|6001.2|5981.2|6100.1|6080.1|6125|6107.4|5907.1|5887.1|544
1647921600000|2022-03-22 04:00:00|6100.4|6080.4|6285.9|6269.9|6315.3|6302.4|6088.7|6072.7|1528
1648008000000|2022-03-23 04:00:00|6286.4|6270.4|6270.7|6258.7|6559.2|6540.8|6253.3|6238.1|147853
1648094400000|2022-03-24 04:00:00|6270.2|6258.2|6270.1|6258.1|6367.4|6355.4|6165.5|6150.5|480130
1648180800000|2022-03-25 04:00:00|6271.1|6259.1|6303.6|6283.6|6303.6|6291.3|6205.6|6191.6|2513
1648353600000|2022-03-27 04:00:00|6299.7|6287.7|6234.6|6222.6|6344|6326.2|6222.1|6210.1|549
1648440000000|2022-03-28 04:00:00|6235.1|6223.1|6193.9|6181.9|6300.8|6288.8|6059.4|6046.9|2158
1648526400000|2022-03-29 04:00:00|6195|6183|6188.5|6176.5|6323.4|6311.4|6118|6106|2304
1648612800000|2022-03-30 04:00:00|6189.8|6177.8|6124.9|6112.9|6236|6224|6087|6069.7|2223
1648699200000|2022-03-31 04:00:00|6125.3|6113.3|5803.6|5791.6|6163.1|6149.6|5771.9|5755.2|2404
1648785600000|2022-04-01 04:00:00|5803.2|5791.2|5853|5841|5886.6|5874.6|5759.6|5747.6|1408
1648958400000|2022-04-03 04:00:00|5839.8|5819.8|5873.7|5861.7|5938.4|5926.4|5831.2|5811.2|524
1649044800000|2022-04-04 04:00:00|5876.4|5860.4|6067.2|6055.2|6080.8|6068.8|5872.5|5860.4|1742
1649131200000|2022-04-05 04:00:00|6068.4|6056.4|6168.6|6156.6|6196.7|6184.7|6012.1|5999.9|2570
1649217600000|2022-04-06 04:00:00|6168.9|6156.9|6064.4|6052.4|6223.9|6211.6|6053.4|6041.4|2255
1649304000000|2022-04-07 04:00:00|6064.6|6052.6|6053.9|6037.9|6119.5|6105|5954|5939|1121
1649390400000|2022-04-08 04:00:00|6053.1|6037.1|6108.3|6096.3|6131.6|6119.6|6042|6030|1030
1648958400000|2022-04-03 04:00:00|5839.8|5819.8|5873.7|5861.7|5938.4|5926.4|5831.2|5811.2|524
1649044800000|2022-04-04 04:00:00|5876.4|5860.4|6067.2|6055.2|6080.8|6068.8|5872.5|5860.4|1742
1649131200000|2022-04-05 04:00:00|6068.4|6056.4|6168.6|6156.6|6196.7|6184.7|6012.1|5999.9|2570
1649217600000|2022-04-06 04:00:00|6168.9|6156.9|6064.4|6052.4|6223.9|6211.6|6053.4|6041.4|2255
1649304000000|2022-04-07 04:00:00|6064.6|6052.6|6053.9|6037.9|6119.5|6105|5954|5939|1121
1649390400000|2022-04-08 04:00:00|6053.1|6037.1|6108.3|6096.3|6131.6|6119.6|6042|6030|1030
1649563200000|2022-04-10 04:00:00|6003.7|5991.7|6159.4|6147.4|6225.1|6213.1|6000.1|5988.1|729
1649649600000|2022-04-11 04:00:00|6158.7|6146.7|6230.2|6218.2|6300.8|6288.8|6111.7|6096.4|1767
1649736000000|2022-04-12 04:00:00|6230.4|6218.4|6234.6|6222.6|6365.4|6353.4|6224.9|6211.6|1613
1649822400000|2022-04-13 04:00:00|6232.1|6220.1|6408.2|6396.2|6438.4|6425.9|6183.4|6171.4|2233
1649908800000|2022-04-14 04:00:00|6407.1|6395.1|6485.1|6473.1|6505.4|6493.4|6314.4|6302.4|1752
1649995200000|2022-04-15 04:00:00|6484.6|6472.6|6529.5|6509.5|6568.5|6556.5|6460.3|6446.8|449
1650168000000|2022-04-17 04:00:00|6517.7|6497.7|6551.6|6535.6|6593.5|6580.9|6508.6|6488.6|390
1650254400000|2022-04-18 04:00:00|6549.4|6533.4|6673.5|6657.5|6684.8|6666.7|6544.9|6531|753
1650340800000|2022-04-19 04:00:00|6708.4|6696.4|6559.2|6539.2|6740|6728|6527.2|6511.2|321
1650427200000|2022-04-20 04:00:00|6558.7|6538.7|6596.2|6584.2|6668.5|6656.4|6516|6504|10180
1650513600000|2022-04-21 04:00:00|6595.7|6583.7|6500|6488|6619.4|6607.4|6483.3|6471.3|4686
1650600000000|2022-04-22 04:00:00|6499.5|6487.5|6615.4|6599.4|6668.9|6656.9|6455.8|6443.8|3148
1650772800000|2022-04-24 04:00:00|6866.6|6846.6|7090.4|7078.4|7130|7118|6834|6814|2104
1650859200000|2022-04-25 04:00:00|7089.5|7077.5|6735|6719|7131|7119|6432.2|6420.2|4055
1650945600000|2022-04-26 04:00:00|6732.6|6720.6|6830.2|6818.2|6895.5|6880.4|6599.8|6587.8|2674
1651032000000|2022-04-27 04:00:00|6829.1|6817.1|7262.3|7250.3|7421.4|7406.4|6780.6|6768.6|5464
1651118400000|2022-04-28 04:00:00|7263.1|7251.1|7397.7|7385.7|7414.2|7402.2|7241.7|7224|1899
1651204800000|2022-04-29 04:00:00|7398.6|7386.6|7492.4|7480.4|7621.2|7608.2|7393.2|7381.2|2232
1651636800000|2022-05-04 04:00:00|7161.5|7141.5|7127.6|7111.6|7223|7203.4|7111.5|7099.5|453
1651723200000|2022-05-05 04:00:00|7126.1|7110.1|6693.9|6677.9|7159.5|7147.5|6683|6667.5|2124
1651809600000|2022-05-06 04:00:00|6694.2|6678.2|6624.9|6608.9|6701.2|6687.7|6560.2|6544.2|1227
1651982400000|2022-05-08 04:00:00|6627.6|6611.6|6589.1|6577.1|6686.3|6671.8|6534.3|6522.3|302
1652068800000|2022-05-09 04:00:00|6588.6|6576.6|6433|6417|6630.9|6618.9|6408.9|6396.9|1006
1652155200000|2022-05-10 04:00:00|6432.7|6416.7|6451.7|6435.7|6600.7|6585.6|6426.1|6413.6|975
1651636800000|2022-05-04 04:00:00|7161.5|7141.5|7127.6|7111.6|7223|7203.4|7111.5|7099.5|453
1651723200000|2022-05-05 04:00:00|7126.1|7110.1|6693.9|6677.9|7159.5|7147.5|6683|6667.5|2124
1651809600000|2022-05-06 04:00:00|6694.2|6678.2|6624.9|6608.9|6701.2|6687.7|6560.2|6544.2|1227
1651982400000|2022-05-08 04:00:00|6627.6|6611.6|6589.1|6577.1|6686.3|6671.8|6534.3|6522.3|302
1652068800000|2022-05-09 04:00:00|6588.6|6576.6|6433|6417|6630.9|6618.9|6408.9|6396.9|1006
1652155200000|2022-05-10 04:00:00|6432.7|6416.7|6451.7|6435.7|6600.7|6585.6|6426.1|6413.6|975
1652241600000|2022-05-11 04:00:00|6547.3|6535.3|6519.2|6507.2|6717.1|6704.6|6503.5|6491.5|3253
1652328000000|2022-05-12 04:00:00|6517.3|6505.3|6570|6558|6602.4|6588.3|6400|6388|1955
1652414400000|2022-05-13 04:00:00|6569.8|6557.8|6479.2|6463.2|6580.5|6567.5|6453.1|6441.1|1123
1652673600000|2022-05-16 04:00:00|6463.3|6451.3|6339.7|6327.7|6521.8|6507.9|6309.5|6294|394
1652760000000|2022-05-17 04:00:00|6340.8|6328.8|6425.1|6409.1|6479.2|6467.2|6320.7|6308.7|872
1652846400000|2022-05-18 04:00:00|6422.9|6410.9|6369.9|6357.9|6473.1|6461.1|6310.3|6298.3|917
1652932800000|2022-05-19 04:00:00|6370.3|6358.3|6558.1|6546.1|6565.9|6553.9|6232.1|6212.1|1310
1653019200000|2022-05-20 04:00:00|6558.3|6546.3|6403.6|6383.6|6605.6|6588.7|6359.6|6347.6|1068
1653192000000|2022-05-22 04:00:00|6419.7|6399.7|6430.2|6414.2|6461.8|6441.8|6359.9|6344.9|263
1653278400000|2022-05-23 04:00:00|6429.7|6413.7|6639.2|6627.2|6649.6|6637.6|6418.7|6398.7|4850
1653364800000|2022-05-24 04:00:00|6638.7|6626.7|6752|6740|6848.7|6836.7|6611.2|6599.2|37452
1653451200000|2022-05-25 04:00:00|6751.9|6739.9|6651.5|6639.5|6751.9|6739.9|6612.8|6600.8|3408
1653537600000|2022-05-26 04:00:00|6652|6640|6968.9|6956.9|7042.8|7030.8|6639.9|6627.9|3865
1653624000000|2022-05-27 04:00:00|6968.4|6956.4|6666.3|6650.3|6968.4|6956.4|6661.9|6649.9|4082
1652673600000|2022-05-16 04:00:00|6463.3|6451.3|6339.7|6327.7|6521.8|6507.9|6309.5|6294|394
1652760000000|2022-05-17 04:00:00|6340.8|6328.8|6425.1|6409.1|6479.2|6467.2|6320.7|6308.7|872
1652846400000|2022-05-18 04:00:00|6422.9|6410.9|6369.9|6357.9|6473.1|6461.1|6310.3|6298.3|917
1652932800000|2022-05-19 04:00:00|6370.3|6358.3|6558.1|6546.1|6565.9|6553.9|6232.1|6212.1|1310
1653019200000|2022-05-20 04:00:00|6558.3|6546.3|6403.6|6383.6|6605.6|6588.7|6359.6|6347.6|1068
1653192000000|2022-05-22 04:00:00|6419.7|6399.7|6430.2|6414.2|6461.8|6441.8|6359.9|6344.9|263
1653278400000|2022-05-23 04:00:00|6429.7|6413.7|6639.2|6627.2|6649.6|6637.6|6418.7|6398.7|4850
1653364800000|2022-05-24 04:00:00|6638.7|6626.7|6752|6740|6848.7|6836.7|6611.2|6599.2|37452
1653451200000|2022-05-25 04:00:00|6751.9|6739.9|6651.5|6639.5|6751.9|6739.9|6612.8|6600.8|3408
1653537600000|2022-05-26 04:00:00|6652|6640|6968.9|6956.9|7042.8|7030.8|6639.9|6627.9|3865
1653624000000|2022-05-27 04:00:00|6968.4|6956.4|6666.3|6650.3|6968.4|6956.4|6661.9|6649.9|4082
1653796800000|2022-05-29 04:00:00|6636.1|6620.1|6514.4|6502.4|6636.5|6622.5|6417.1|6405.1|2349
1653883200000|2022-05-30 04:00:00|6514.8|6502.8|6492.6|6480.6|6617.8|6604.2|6457.4|6445.4|5581
1653969600000|2022-05-31 04:00:00|6492.2|6480.2|6479.9|6467.9|6567.3|6555.3|6404|6391|3363
1654056000000|2022-06-01 04:00:00|6480.4|6468.4|6605.7|6593.7|6620.3|6606.2|6459|6447|2071
1654142400000|2022-06-02 04:00:00|6605.2|6593.2|6552.4|6536.4|6814|6797.7|6510|6494.3|2713
1654228800000|2022-06-03 04:00:00|6552.1|6536.1|6613.1|6593.1|6682.5|6670.5|6550.2|6534.2|819
1654488000000|2022-06-06 04:00:00|6548.5|6536.5|6612.6|6596.6|6656.8|6641.7|6532.8|6520.8|492
1654574400000|2022-06-07 04:00:00|6610.9|6598.9|6576.7|6560.7|6737.8|6725.8|6554.6|6542.6|1324
1654660800000|2022-06-08 04:00:00|6577.2|6561.2|6430.7|6418.7|6623.2|6611.2|6418.3|6406.3|3721
1654747200000|2022-06-09 04:00:00|6429.9|6417.9|6363.5|6351.5|6445.6|6433.6|6271.2|6254.7|2700
1654833600000|2022-06-10 04:00:00|6363.7|6351.7|6048.4|6036.4|6369|6357|6014.4|5998.4|2241
1655006400000|2022-06-12 04:00:00|6043.5|6023.5|5848.4|5836.4|6082.9|6070.9|5834.1|5822.1|732
1655092800000|2022-06-13 04:00:00|5848.9|5836.9|5849|5837|5962.5|5950|5803.4|5783.4|1978
1655179200000|2022-06-14 04:00:00|5849.3|5837.3|5770.8|5758.8|5939|5927|5725.5|5713.5|1886
1655265600000|2022-06-15 04:00:00|5771.2|5759.2|5661|5649|5776.4|5763.5|5646.4|5634.4|1874
1655352000000|2022-06-16 04:00:00|5663.8|5647.8|5500.3|5480.3|5685.3|5670.7|5462.6|5442.6|1329
1655438400000|2022-06-17 04:00:00|5500.4|5480.4|5565.5|5549.5|5586.5|5569.4|5496.9|5478|336
1655611200000|2022-06-19 04:00:00|5327.8|5315.8|5199.4|5179.4|5346|5330|5180.8|5167.2|777
1655697600000|2022-06-20 04:00:00|5197.3|5181.3|5102.1|5082.1|5220.5|5204.5|5055.1|5041.1|1255
1655784000000|2022-06-21 04:00:00|5102.3|5082.3|4947.6|4931.6|5111.6|5091.6|4905.1|4885.1|1364
1655870400000|2022-06-22 04:00:00|4947.2|4931.2|4649.7|4637.7|4947.3|4933.3|4572.4|4556.9|2726
1655956800000|2022-06-23 04:00:00|4649.8|4637.8|4623.7|4611.7|4860.4|4844.9|4605.3|4593.3|3910
1656043200000|2022-06-24 04:00:00|4624.2|4612.2|4712.3|4692.3|4783.4|4771.4|4576|4564|2131
1656216000000|2022-06-26 04:00:00|4746.6|4734.6|4786.6|4774.6|4869.3|4849.3|4746.6|4734.6|620
1656302400000|2022-06-27 04:00:00|4787.1|4775.1|4950.5|4938.5|5024.3|5012.3|4752.7|4740.7|3891
1656388800000|2022-06-28 04:00:00|4951.9|4939.9|5055.2|5043.2|5114.5|5102.5|4949.8|4937.8|2097
1656475200000|2022-06-29 04:00:00|4966.5|4954.5|4974.5|4962.5|5010.7|4998.7|4865|4853|2636
1656561600000|2022-06-30 04:00:00|4974.9|4962.9|4648.5|4636.5|5032.6|5020.6|4627.1|4615.1|3214
1656648000000|2022-07-01 04:00:00|4648.4|4636.4|4767.7|4751.7|4867.1|4855.1|4633.4|4621.4|3042
1656820800000|2022-07-03 04:00:00|4652.9|4640.9|4607.1|4595.1|4699.3|4686.6|4566.1|4553.1|922
1656907200000|2022-07-04 04:00:00|4607.3|4595.3|4231.3|4219.3|4627.4|4615.4|4217.8|4205.4|4067
1656993600000|2022-07-05 04:00:00|4231.1|4219.1|3775.8|3763.8|4270.7|4258.7|3757|3737|3366
1657080000000|2022-07-06 04:00:00|3775.4|3763.4|3998.9|3986.9|4110.5|4098.5|3744.5|3724.5|3012
1657166400000|2022-07-07 04:00:00|3999.1|3987.1|4221.2|4209.2|4315.6|4302.7|3955.3|3943.3|2999
1657252800000|2022-07-08 04:00:00|4221.4|4209.4|4153.4|4133.4|4251.7|4239.7|4049.5|4037.5|1396
1657512000000|2022-07-11 04:00:00|4210|4198|4219|4207|4272.1|4260.1|4163.5|4149.7|367
1657598400000|2022-07-12 04:00:00|4219.2|4207.2|3871.2|3855.2|4223.2|4211.2|3851.7|3839.7|1837
1657684800000|2022-07-13 04:00:00|3869.7|3857.7|3905|3893|3976.8|3963.4|3752.6|3740.6|2548
1657771200000|2022-07-14 04:00:00|3904.5|3892.5|3611.6|3599.6|3905|3893|3481.3|3468.3|1838
1657857600000|2022-07-15 04:00:00|3610.8|3598.8|3582.4|3566.4|3658|3646|3509.7|3496.9|1440
1658030400000|2022-07-17 04:00:00|3684.1|3668.1|3784|3772|3811.8|3797.2|3679.5|3661.7|629
1658116800000|2022-07-18 04:00:00|3783.9|3771.9|3932.1|3920.1|3970.8|3955.5|3781.1|3767|1924
1658203200000|2022-07-19 04:00:00|3932|3920|3953.5|3937.5|4022.2|4004.7|3786.7|3771.8|949
1658289600000|2022-07-20 04:00:00|3951|3939|3807|3795|3993.2|3980.3|3802|3789.6|577
1658376000000|2022-07-21 04:00:00|3806|3794|3672.6|3660.6|3841.3|3827|3638.9|3626.9|1051
1658462400000|2022-07-22 04:00:00|3672.5|3660.5|3703.2|3683.2|3787.8|3772.4|3667.7|3654.6|291
1658635200000|2022-07-24 04:00:00|3727.6|3715.6|3710.1|3698.1|3759.6|3747.6|3701.1|3689.1|994
1658721600000|2022-07-25 04:00:00|3709.6|3697.6|3852.4|3840.4|3909.5|3897.5|3626|3614|5118
1658808000000|2022-07-26 04:00:00|3852.5|3840.5|3713.2|3701.2|3862.4|3850.4|3674.5|3662.5|2988
1658894400000|2022-07-27 04:00:00|3713.7|3701.7|3989.9|3977.9|4027.3|4015|3710.7|3698.7|3266
1658980800000|2022-07-28 04:00:00|3988.4|3976.4|4135.1|4123.1|4139.9|4127.9|3948|3936|2856
1659067200000|2022-07-29 04:00:00|4135|4123|4325.1|4309.1|4325.1|4311.9|4122.6|4110.6|2591
1659240000000|2022-07-31 04:00:00|4205.4|4189.4|4115|4103|4209.6|4195.9|4084.9|4072.9|1286
1659326400000|2022-08-01 04:00:00|4116|4104|3917.6|3905.6|4193.8|4181.8|3865|3853|3047
1659412800000|2022-08-02 04:00:00|3918.1|3906.1|3901.7|3889.7|3979.1|3967.1|3837|3825|2497
1659499200000|2022-08-03 04:00:00|3901.3|3889.3|3856.3|3844.3|3988.7|3976.7|3705.9|3693.9|2026
1659585600000|2022-08-04 04:00:00|3856.8|3844.8|3917.7|3905.7|3941.3|3929.3|3782|3768.9|1777
1659672000000|2022-08-05 04:00:00|3918|3906|3918.9|3906.9|3959.4|3947.4|3896.4|3884.4|1159
1659844800000|2022-08-07 04:00:00|4021.4|4009.4|4074.5|4062.5|4089.3|4077.3|4002.6|3990.1|896
1659931200000|2022-08-08 04:00:00|4074|4062|4150.8|4138.8|4201.3|4189.3|4053.1|4041.1|1896
1660017600000|2022-08-09 04:00:00|4149.3|4137.3|4105.7|4093.7|4200.5|4188.5|4089.9|4077.9|1394
1660104000000|2022-08-10 04:00:00|4105.2|4093.2|4221.6|4209.6|4249|4237|4045.6|4028.1|1355
1660190400000|2022-08-11 04:00:00|4220.8|4208.8|4411.3|4399.3|4411.3|4399.3|4216.6|4204.6|2176
1660276800000|2022-08-12 04:00:00|4412.4|4400.4|4421.7|4401.7|4496.2|4484.2|4397.6|4385.6|1758
1660449600000|2022-08-14 04:00:00|4340|4328|4284|4272|4366.2|4354.2|4264.7|4252.7|374
1660536000000|2022-08-15 04:00:00|4284.2|4272.2|4235|4223|4310.6|4298.6|4111|4092.6|1880
1660622400000|2022-08-16 04:00:00|4235.5|4223.5|4221.6|4209.6|4265.1|4253.1|4137.7|4121.1|410
1660708800000|2022-08-17 04:00:00|4224|4208|4085.8|4069.8|4231.5|4218.2|4069.9|4057.9|898
1660795200000|2022-08-18 04:00:00|4085.4|4069.4|4149.7|4137.7|4181.4|4169.4|4047.8|4034.4|390
1660881600000|2022-08-19 04:00:00|4149.2|4137.2|4104.3|4084.3|4193.8|4181.8|4092.5|4080.5|418
1661054400000|2022-08-21 04:00:00|4278.6|4258.6|4203.8|4191.8|4290.3|4277.9|4192.2|4175.7|303
1661140800000|2022-08-22 04:00:00|4205.3|4189.3|4194.3|4182.3|4233.8|4221.8|4134.2|4120.3|394
1661227200000|2022-08-23 04:00:00|4194.8|4182.8|4326.1|4314.1|4342|4330|4108.2|4091.2|1167
1661313600000|2022-08-24 04:00:00|4326.6|4314.6|4283.5|4271.5|4354.1|4342.1|4109.7|4095.7|3000
1661400000000|2022-08-25 04:00:00|4283|4271|4279.7|4267.7|4335.5|4323.5|4233.2|4221.2|1987
1661486400000|2022-08-26 04:00:00|4280.2|4268.2|4184.1|4172.1|4281.2|4269.2|4167.6|4155.6|1979