1511132400000|2017-11-19 23:00:00|6258.1|6255.3|6209|6203|6259.7|6256.9|6136.3|6133.5|150684
1511218800000|2017-11-20 23:00:00|6203.3|6200.5|6260.8|6256.8|6271.2|6268.4|6198.4|6195.6|175206
1511305200000|2017-11-21 23:00:00|6256.8|6254|6306.1|6300.1|6317.3|6314.5|6241|6238.2|187032
1511391600000|2017-11-22 23:00:00|6298.9|6296.1|6318.7|6315.9|6334.2|6331.4|6265.5|6262.7|72052
1511478000000|2017-11-23 23:00:00|6311.9|6309.1|6346.2|6340.2|6364.5|6361.7|6299.5|6296.7|99976
1511737200000|2017-11-26 23:00:00|6353.3|6350.5|6334.6|6330.6|6357.3|6354.5|6275.1|6272.3|139786
1511823600000|2017-11-27 23:00:00|6337.9|6335.1|6303.8|6297.8|6347.9|6345.1|6274.9|6272.1|224134
1511910000000|2017-11-28 23:00:00|6299.1|6296.3|6264.5|6261.7|6360|6357.2|6195.4|6192.6|227833
1511996400000|2017-11-29 23:00:00|6254.9|6252.1|6266.4|6263.6|6337.3|6334.5|6217.1|6214.3|201023
1512082800000|2017-11-30 23:00:00|6272.8|6270|6363.6|6359.6|6431.1|6428.3|6259.3|6256.5|160023
1512342000000|2017-12-03 23:00:00|6358|6355.2|6243.8|6239.8|6365|6362.2|6230.5|6227.7|129172
1512428400000|2017-12-04 23:00:00|6244.1|6241.3|6263.7|6257.7|6311.2|6308.4|6211.8|6209|123612
1512514800000|2017-12-05 23:00:00|6259.4|6256.6|6120.2|6114.2|6288.8|6286|6110|6107.2|156278
1512601200000|2017-12-06 23:00:00|6129.9|6127.1|6205.3|6199.3|6220.1|6217.3|6111.7|6108.9|142043
1512687600000|2017-12-07 23:00:00|6199.9|6197.1|6323.6|6319.6|6355|6352.2|6195.6|6192.8|186488
1512946800000|2017-12-10 23:00:00|6312.5|6306.5|6445.7|6442.9|6462.7|6459.9|6286.3|6283.5|249284
1513033200000|2017-12-11 23:00:00|6442|6439.2|6356.2|6350.2|6543.7|6540.9|6282.6|6279.8|259159
1513119600000|2017-12-12 23:00:00|6352.9|6350.1|6241.5|6238.7|6397.7|6394.9|6208.8|6206|181292
1513206000000|2017-12-13 23:00:00|6243.3|6240.5|6306.1|6300.1|6318.1|6315.3|6174.4|6171.6|154770
1513292400000|2017-12-14 23:00:00|6304.5|6301.7|6294.1|6290.1|6335.3|6332.5|6276.8|6274|127843
1513551600000|2017-12-17 23:00:00|6297.6|6291.6|6309.5|6303.5|6352.4|6349.6|6270.8|6268|119411
1513638000000|2017-12-18 23:00:00|6307.2|6304.4|6359.5|6356.7|6362.8|6360|6296.5|6293.7|130208
1513724400000|2017-12-19 23:00:00|6356.9|6354.1|6420.4|6414.4|6427.5|6424.7|6341.2|6338.4|123498
1513810800000|2017-12-20 23:00:00|6421.3|6418.5|6428.2|6425.4|6457.3|6454.5|6389.6|6386.8|95922
1513897200000|2017-12-21 23:00:00|6429.4|6426.6|6463.3|6460.5|6486.2|6483.4|6402.9|6400.1|72112
1514242800000|2017-12-25 23:00:00|6482.8|6480|6625.6|6621.6|6656.3|6653.5|6452.7|6449.9|47272
1514329200000|2017-12-26 23:00:00|6623.8|6621|6593.1|6587.1|6639.8|6637|6549.9|6547.1|165737
1514415600000|2017-12-27 23:00:00|6598.9|6596.1|6619.8|6617|6633.5|6630.7|6574.1|6571.3|106464
1514502000000|2017-12-28 23:00:00|6616.7|6613.9|6661.5|6658.7|6695.8|6693|6614.7|6611.9|91873
1514847600000|2018-01-01 23:00:00|6662.5|6659.7|6646.4|6640.4|6723|6720.2|6618.9|6616.1|118922
1514934000000|2018-01-02 23:00:00|6647.2|6644.4|6786.6|6780.6|6792.5|6789.7|6634|6631.2|147947
1515020400000|2018-01-03 23:00:00|6778.4|6775.6|6787.3|6781.3|6817.1|6814.3|6752.8|6750|145088
1515106800000|2018-01-04 23:00:00|6794.3|6791.5|6760.9|6758.1|6799.3|6796.5|6715.9|6713.1|106357
1515366000000|2018-01-07 23:00:00|6767.7|6764.9|6776.4|6770.4|6781.7|6778.9|6729|6726.2|127374
1515452400000|2018-01-08 23:00:00|6804.4|6801.6|6901.1|6895.1|6911.4|6908.3|6754.1|6751.3|157298
1515538800000|2018-01-09 23:00:00|6896.9|6894.1|6891|6887|6917.3|6914.5|6857.4|6854.6|166775
1515625200000|2018-01-10 23:00:00|6897.6|6894.8|6894.7|6888.7|6982.3|6979.5|6880.9|6878.1|173266
1515711600000|2018-01-11 23:00:00|6898.2|6895.4|6960.2|6957.4|6970.8|6968|6841.2|6838.4|171363
1515970800000|2018-01-14 23:00:00|6964.6|6961.8|7001.5|6995.5|7013.1|7010.3|6930.6|6927.8|109563
1516057200000|2018-01-15 23:00:00|6978.8|6976|6911.6|6905.6|6990.2|6987.4|6864.6|6861.8|189759
1516143600000|2018-01-16 23:00:00|6916.1|6913.3|6924.7|6918.7|6937.1|6934.3|6835.9|6833.1|162470
1516230000000|2018-01-17 23:00:00|6930.7|6927.9|6891.5|6885.5|6940.3|6937.5|6857.1|6854.3|146467
1516316400000|2018-01-18 23:00:00|6872.1|6869.3|6851.2|6847.2|6882.8|6880|6804.7|6801.9|152746
1516575600000|2018-01-21 23:00:00|6854.2|6851.4|6893.9|6891.1|6922.4|6919.6|6812.9|6810.1|142896
1516662000000|2018-01-22 23:00:00|6895.7|6892.9|6952.6|6946.6|6991.3|6988.5|6882.5|6879.7|191500
1516748400000|2018-01-23 23:00:00|6965.5|6962.7|7033.5|7027.5|7053.5|7050.7|6920.9|6918.1|181126
1516834800000|2018-01-24 23:00:00|7054.3|7051.5|6966.6|6963.8|7087|7084.2|6962.8|6960|181356
1516921200000|2018-01-25 23:00:00|6973.4|6970.6|7017.9|7013.9|7050.6|7047.8|6972.1|6969.3|127099
1517180400000|2018-01-28 23:00:00|7018|7015.2|6922.3|6916.3|7030.5|7027.7|6878.6|6875.8|277380
1517266800000|2018-01-29 23:00:00|6907.6|6904.8|6812.1|6806.1|6911.6|6908.8|6802|6799.1|216441
1517353200000|2018-01-30 23:00:00|6796.4|6793.6|6888.4|6884.4|6899.9|6897.1|6784.8|6782|164946
1517439600000|2018-01-31 23:00:00|6894.7|6891.9|6976.4|6970.4|6995.9|6993.1|6881.3|6878.5|182788
1517526000000|2018-02-01 23:00:00|6994.6|6991.8|6823.2|6819.2|7000.8|6998|6795.1|6792.3|157538
1517785200000|2018-02-04 23:00:00|6816.5|6810.5|6686.3|6683.5|6840.3|6837.5|6685.8|6682.4|169663
1517871600000|2018-02-05 23:00:00|6704.7|6701.9|6712.8|6710|6751.7|6748.9|6646.7|6643.9|173955
1517958000000|2018-02-06 23:00:00|6712.2|6709.4|6526.4|6523.6|6759.6|6756.8|6507.4|6504.6|263316
1518044400000|2018-02-07 23:00:00|6520.7|6517.9|6417.9|6411.9|6550.6|6547.8|6402.3|6399.5|186533
1518130800000|2018-02-08 23:00:00|6429.1|6426.3|6250.9|6248.1|6454.5|6451.7|6168.3|6165.5|195625
1518390000000|2018-02-11 23:00:00|6252.5|6248.5|6254.6|6251.8|6425.9|6423.1|6246|6243.2|183526
1518476400000|2018-02-12 23:00:00|6270.3|6267.5|6247.3|6241.3|6297.8|6295|6168.9|6166.1|190983
1518562800000|2018-02-13 23:00:00|6264.6|6261.8|6422.9|6416.9|6440.4|6437.6|6182.5|6179.7|171141
1518649200000|2018-02-14 23:00:00|6423.7|6417.7|6433.4|6427.4|6497.4|6494.6|6295|6292.2|150398
1518735600000|2018-02-15 23:00:00|6438.7|6435.9|6469.7|6466.9|6502|6499.2|6400.9|6398.1|125165
1518994800000|2018-02-18 23:00:00|6468|6462|6543.2|6540.4|6570.4|6567.6|6464.9|6461.7|84657
1519081200000|2018-02-19 23:00:00|6550.5|6547.7|6494.9|6488.9|6563.7|6560.9|6463.7|6460.9|167143
1519167600000|2018-02-20 23:00:00|6489.2|6486.4|6488|6485.2|6533.7|6530.9|6427|6424.2|137531
1519254000000|2018-02-21 23:00:00|6474.8|6470.8|6599.5|6593.5|6635.1|6632.3|6443.8|6441|131713
1519340400000|2018-02-22 23:00:00|6601.5|6595.5|6710.1|6707.3|6714.9|6712.1|6561.6|6558.8|111099
1519599600000|2018-02-25 23:00:00|6705.4|6702.6|6741.8|6735.8|6768.1|6765.2|6652.5|6649.7|113643
1519686000000|2018-02-26 23:00:00|6740.1|6737.3|6635.5|6629.5|6744.6|6741.8|6623.4|6620.6|67400
1519772400000|2018-02-27 23:00:00|6629.9|6627.1|6475.1|6471.1|6680.4|6677.6|6451.1|6448.3|110785
1519858800000|2018-02-28 23:00:00|6461|6457|6421.3|6415.3|6502|6499.2|6318.4|6315.6|109727
1519945200000|2018-03-01 23:00:00|6404.2|6401.4|6454.5|6448.5|6461.9|6458|6320.7|6317.9|90740
1520204400000|2018-03-04 23:00:00|6461.1|6458.3|6556.5|6550.5|6583.4|6580.6|6405.9|6403.1|93553
1520290800000|2018-03-05 23:00:00|6572.9|6570.1|6549.1|6543.1|6611.1|6608.3|6526.8|6524|79821
1520377200000|2018-03-06 23:00:00|6515.9|6513.1|6453.6|6447.6|6573|6570.2|6379.4|6376.6|118868
1520463600000|2018-03-07 23:00:00|6446.5|6443.7|6383.2|6380.4|6452.9|6450|6339.4|6336.6|135333
1520550000000|2018-03-08 23:00:00|6389.3|6386.5|6553.6|6547.6|6555.8|6553|6365.1|6362.3|118475
1520722800000|2018-03-10 23:00:00|6549.1|6546.3|6547|6544.2|6550|6547.2|6544|6540.9|24
1520809200000|2018-03-11 23:00:00|6546.7|6543.9|6490.8|6484.8|6576.3|6573.2|6413.2|6410.4|117593
1520895600000|2018-03-12 23:00:00|6486.2|6483.4|6468.9|6466.1|6562.3|6559.5|6401.3|6398.5|132167
1520982000000|2018-03-13 23:00:00|6470.1|6467.3|6486.1|6482.1|6514.7|6511.9|6402.1|6399.3|107856
1521068400000|2018-03-14 23:00:00|6484.7|6481.9|6498|6492|6530|6527.2|6453.9|6451.1|103488
1521154800000|2018-03-15 23:00:00|6501.6|6498.8|6605.2|6602.4|6633.6|6630.8|6482.2|6479.4|125129
1521327600000|2018-03-17 23:00:00|6599.6|6596.8|6596.9|6592.9|6606.1|6603.3|6592.4|6589.6|76
1521414000000|2018-03-18 23:00:00|6596.6|6593.8|6598.2|6592.2|6626.9|6624.1|6528.7|6525.9|118336
1521500400000|2018-03-19 23:00:00|6599.3|6596.5|6739.2|6733.2|6768.9|6766.1|6599.3|6596.5|144589
1521586800000|2018-03-20 23:00:00|6740.9|6738.1|6953.9|6947.9|6956|6953.2|6726.5|6723.7|199022
1521673200000|2018-03-21 23:00:00|6936.5|6933.7|6846.3|6840.3|6941.1|6938.3|6823.9|6821.1|182154
1521759600000|2018-03-22 23:00:00|6873.2|6870.4|6979.6|6976.8|7004.7|7001.9|6844.4|6841.6|170693
1522015200000|2018-03-25 22:00:00|6996.9|6990.9|6954.7|6948.7|7048.5|7045.7|6916.5|6913.7|147948
1522101600000|2018-03-26 22:00:00|6961.8|6959|6896.9|6892.9|7044|7041.2|6883.4|6880.6|157627
1522188000000|2018-03-27 22:00:00|6909.1|6906.3|6904.1|6898.1|6947.9|6945.1|6799.7|6796.9|193649
1522274400000|2018-03-28 22:00:00|6902.8|6900|6943.1|6937.1|6976.6|6973.8|6824.2|6821.4|146400
1522620000000|2018-04-01 22:00:00|6938.7|6935.9|6749.6|6743.6|6997.8|6995|6744.6|6740.7|88251
1522706400000|2018-04-02 22:00:00|6760.9|6758.1|6810.1|6806.1|6835.2|6832.2|6755.1|6752.3|125866
1522792800000|2018-04-03 22:00:00|6808.3|6805.5|6819.5|6815.5|6819.9|6816|6662.7|6659.9|163882
1522879200000|2018-04-04 22:00:00|6823.8|6821|6839.6|6836.8|6882.4|6879.6|6764.5|6761.7|143571
1522965600000|2018-04-05 22:00:00|6794|6791.2|6693.6|6687.6|6851.1|6848.3|6677.1|6674.3|148816
1523224800000|2018-04-08 22:00:00|6688.2|6685.4|6842.1|6838.1|6863.4|6860.6|6688.2|6685.4|138959
1523311200000|2018-04-09 22:00:00|6837.4|6834.6|7079.8|7073.8|7108.9|7106.1|6830.4|6827.6|219074
1523397600000|2018-04-10 22:00:00|7080.8|7078|7170.1|7166.1|7280.4|7277.6|7030.6|7027.8|226269
1523484000000|2018-04-11 22:00:00|7177.9|7175.1|7191.3|7185.3|7222.7|7219.9|7086.1|7083.3|164381
1523570400000|2018-04-12 22:00:00|7159.5|7156.7|7226.9|7222.9|7253.3|7250.5|7132.4|7129.6|170777
1523829600000|2018-04-15 22:00:00|7221.7|7215.7|7121.4|7118.6|7249.3|7246.5|7077.9|7075.1|158746
1523916000000|2018-04-16 22:00:00|7127.1|7124.3|7132.5|7129.7|7151.5|7148.7|7048.5|7045.7|157919
1524002400000|2018-04-17 22:00:00|7131.4|7128.6|7338.3|7332.3|7350.2|7347.4|7131.4|7128.6|167352
1524088800000|2018-04-18 22:00:00|7334.8|7332|7314.1|7311.3|7427.5|7424.7|7301.6|7298.8|208725
1524175200000|2018-04-19 22:00:00|7340.1|7337.3|7318.5|7315.7|7370.3|7367.5|7240.7|7237.9|181156
1524434400000|2018-04-22 22:00:00|7326.3|7322.3|7449.1|7445.1|7455.3|7452.5|7261.9|7259.1|153347
1524520800000|2018-04-23 22:00:00|7459.3|7456.5|7326.8|7320.8|7479|7476.2|7304.3|7301.5|159378
1524607200000|2018-04-24 22:00:00|7336.1|7333.3|7339.7|7336.9|7351.3|7348.5|7250.6|7247.8|136377
1524693600000|2018-04-25 22:00:00|7358|7355.2|7399.1|7393.1|7425.6|7422.8|7341.9|7339.1|211516
1524780000000|2018-04-26 22:00:00|7392.9|7390.1|7368.6|7365.8|7421.4|7418.6|7357.1|7354.3|172532
1525039200000|2018-04-29 22:00:00|7376|7373.2|7467.4|7461.4|7561.5|7558.7|7281.3|7278.5|184040
1525125600000|2018-04-30 22:00:00|7466.7|7463.9|7334.7|7330.7|7496.9|7494.1|7273.5|7270.7|166116
1525212000000|2018-05-01 22:00:00|7324.5|7321.7|7304.9|7302.1|7360.5|7357.7|7236.4|7233.6|169612
1525298400000|2018-05-02 22:00:00|7303.8|7301|7364.9|7362.1|7403.7|7400.9|7245.8|7243|198002
1525384800000|2018-05-03 22:00:00|7373.8|7371|7492.4|7489.6|7503.3|7500.5|7320.9|7318.1|141228
1525644000000|2018-05-06 22:00:00|7497.8|7495|7547.7|7541.7|7625.2|7622.4|7476.6|7473.8|121587
1525730400000|2018-05-07 22:00:00|7548.5|7545.7|7594.3|7588.3|7610.5|7607.7|7304.7|7301.9|215919
1525816800000|2018-05-08 22:00:00|7607|7604.2|7730|7724|7734.7|7731.9|7600|7597.2|182282
1525903200000|2018-05-09 22:00:00|7734.3|7731.5|7745.2|7739.2|7788.7|7785.9|7644.3|7641.5|163956
1525989600000|2018-05-10 22:00:00|7747.7|7744.9|7693.4|7689.4|7752.2|7749.4|7689|7686.2|136291
1526248800000|2018-05-13 22:00:00|7695.1|7689.1|7841.6|7835.6|7842.9|7840.1|7647.8|7645|154409
1526335200000|2018-05-14 22:00:00|7831|7828.2|7805.9|7803.1|7933.4|7930.6|7780.8|7778|190371
1526421600000|2018-05-15 22:00:00|7802.2|7799.4|7929.8|7927|7931.6|7928.5|7761.6|7758.8|170189
1526508000000|2018-05-16 22:00:00|7922.5|7919.7|7956.1|7950.1|8046.1|8043.3|7910.2|7907.4|158608
1526594400000|2018-05-17 22:00:00|7946.7|7943.9|7868.2|7862.2|7983.8|7981|7835|7832.2|139100
1526853600000|2018-05-20 22:00:00|7864.8|7860.8|7945.9|7941.9|7963.1|7960.3|7814|7811.2|141052
1526940000000|2018-05-21 22:00:00|7947.7|7943.7|7946.6|7942.6|8050.6|8047.8|7922.2|7919.4|156030
1527026400000|2018-05-22 22:00:00|7954|7951.2|7974.9|7968.9|7987.7|7984.9|7830.5|7827.7|144566
1527112800000|2018-05-23 22:00:00|7975.8|7972.1|7890.1|7886.1|7983|7980.2|7864.8|7862|119819
1527199200000|2018-05-24 22:00:00|7885.7|7882.9|7621.9|7615.9|7893.8|7891|7606.1|7603.3|144362
1527458400000|2018-05-27 22:00:00|7613.9|7611.1|7534.7|7531.9|7617.9|7615|7454.5|7451.7|42184
1527544800000|2018-05-28 22:00:00|7587.2|7584.4|7558.2|7552.2|7623.7|7620.9|7467.9|7465.1|64463
1527631200000|2018-05-29 22:00:00|7547.6|7544.8|7789.5|7783.5|7796.9|7793|7491.6|7488.2|87264
1527717600000|2018-05-30 22:00:00|7766|7760|7766|7760|7920.1|7914.2|7697.7|7692.7|17678
1527804000000|2018-05-31 22:00:00|7777.9|7771.9|7662.1|7656.1|7795.3|7792.5|7635.2|7632.4|150670
1528063200000|2018-06-03 22:00:00|7651.2|7645.2|7541|7535|7692.7|7689.9|7518.7|7515.9|185774
1528149600000|2018-06-04 22:00:00|7540.3|7537.5|7496.5|7490.5|7571.1|7568.3|7380.6|7377.8|224900
1528236000000|2018-06-05 22:00:00|7513.8|7511|7576.3|7570.3|7620.1|7617.3|7441.2|7438.4|189311
1528322400000|2018-06-06 22:00:00|7577.5|7574.7|7736.7|7733.9|7736.7|7733.9|7534.1|7531.3|180635
1528408800000|2018-06-07 22:00:00|7736.6|7733.8|7633.5|7627.5|7750.6|7747.8|7606.9|7604.1|140050
1528668000000|2018-06-10 22:00:00|7631.8|7625.8|7631.3|7625.3|7673.4|7670.6|7545.2|7542.4|131630
1528754400000|2018-06-11 22:00:00|7638.9|7636.1|7534.6|7531.8|7696.3|7693.5|7534.6|7531.8|150780
1528840800000|2018-06-12 22:00:00|7528.6|7525.8|7642.7|7638.7|7675.6|7672.8|7518|7515.2|161106
1528927200000|2018-06-13 22:00:00|7643.8|7641|7575.1|7572.3|7677.3|7674.5|7561.6|7558.8|159543
1529013600000|2018-06-14 22:00:00|7577|7574.2|7290.7|7284.7|7590.8|7588|7286.9|7282.7|150684
1529272800000|2018-06-17 22:00:00|7289.7|7283.7|7521.4|7518.6|7523.8|7521|7225.8|7223|157838
1529359200000|2018-06-18 22:00:00|7502.1|7499.3|7476.5|7472.5|7522.1|7519.3|7417.3|7414.5|155025
1529445600000|2018-06-19 22:00:00|7489.1|7486.3|7401.3|7397.3|7551.1|7548.3|7384.7|7381.9|187123
1529532000000|2018-06-20 22:00:00|7420.1|7417.3|7322.7|7319.9|7441.4|7438.3|7277.6|7274.8|203346
1529618400000|2018-06-21 22:00:00|7306.8|7304|7565.2|7559.2|7566.2|7561.6|7305.4|7302.6|185026
1529877600000|2018-06-24 22:00:00|7486.6|7482.6|7468.8|7462.8|7498.6|7495.8|7362.1|7359.3|138622
1529964000000|2018-06-25 22:00:00|7464.5|7461.7|7651|7648.2|7656.2|7653.3|7400.1|7397.3|140608
1530050400000|2018-06-26 22:00:00|7639.6|7636.8|7716.6|7710.6|7801.6|7798.8|7613.3|7610.5|92592
1530136800000|2018-06-27 22:00:00|7729.9|7727.1|7753|7747|7820.2|7817.4|7708.5|7705.7|87425
1530223200000|2018-06-28 22:00:00|7756.5|7750.5|7926.4|7920.4|7955.9|7953.1|7718.9|7714.9|246478
1530482400000|2018-07-01 22:00:00|7851|7845|7745.4|7741.4|7891.9|7889.1|7714.5|7711.7|140797
1530568800000|2018-07-02 22:00:00|7736.2|7733.4|7782.5|7776.5|7850.9|7848.1|7663.8|7661|136262
1530655200000|2018-07-03 22:00:00|7783.2|7780.4|7812.1|7809.3|7822.1|7819.1|7756.1|7753.3|62962
1530741600000|2018-07-04 22:00:00|7798.9|7794.9|7751.1|7747.1|7843.4|7840.6|7726.7|7723.9|123073
1530828000000|2018-07-05 22:00:00|7756.1|7753.3|7711.8|7705.8|7762.7|7759.9|7632.8|7630|155721
1531087200000|2018-07-08 22:00:00|7706.8|7704|7815.1|7809.1|7826.1|7823.3|7699.8|7697|112715
1531173600000|2018-07-09 22:00:00|7821.6|7818.8|7880.7|7874.7|7942.5|7939.7|7808.1|7805.3|140348
1531260000000|2018-07-10 22:00:00|7872.7|7869.9|7413.1|7407.1|7873.7|7870.9|7303.3|7300.5|247623
1531346400000|2018-07-11 22:00:00|7402.2|7399.4|7452.8|7446.8|7507.7|7504.9|7270|7267.2|203445
1531432800000|2018-07-12 22:00:00|7427.5|7424.7|7489.1|7483.1|7588.7|7585.9|7326.9|7324.1|160338
1531692000000|2018-07-15 22:00:00|7494.9|7488.9|7185.3|7179.3|7532.2|7529.4|7154.6|7151.8|163196
1531778400000|2018-07-16 22:00:00|7197.5|7193.5|7167.8|7165|7281.3|7278.5|7135.9|7133.1|143683
1531864800000|2018-07-17 22:00:00|7185.9|7183.1|7313.5|7310.7|7333.3|7330.5|7129.9|7125.5|154108
1531951200000|2018-07-18 22:00:00|7309.5|7303.5|7263.9|7257.9|7382.5|7379.7|7189|7186.2|164820
1532037600000|2018-07-19 22:00:00|7271.3|7268.5|7305.5|7302.7|7351.3|7348.5|7236|7232.8|121525
1532296800000|2018-07-22 22:00:00|7300.7|7296.7|7319.8|7317|7459.2|7456.4|7276|7273.2|172535
1532383200000|2018-07-23 22:00:00|7324|7318|7405.7|7401.7|7431.4|7428.6|7294.6|7291.8|124637
1532469600000|2018-07-24 22:00:00|7404.1|7401.3|7480.6|7476.6|7500.7|7496.7|7343|7340.2|118963
1532556000000|2018-07-25 22:00:00|7474.3|7471.5|7501.1|7497.1|7523.7|7520.9|7426|7423.2|108407
1532642400000|2018-07-26 22:00:00|7501.6|7498.8|7483.4|7480.6|7534.3|7531.5|7431.6|7428.8|72396
1532901600000|2018-07-29 22:00:00|7486.8|7480.8|7535.9|7529.9|7579.5|7576.7|7463.5|7459.6|175263
1532988000000|2018-07-30 22:00:00|7543.9|7541.1|7421.4|7418.6|7563.3|7560.5|7387.4|7384.6|145129
1533074400000|2018-07-31 22:00:00|7411|7407|7264.2|7258.2|7413.5|7408.6|7218.6|7215.8|156752
1533160800000|2018-08-01 22:00:00|7246.7|7243.9|7343.5|7340.7|7376.5|7373.7|7187.3|7184.5|132145
1533247200000|2018-08-02 22:00:00|7341|7338.2|7344|7338|7377.6|7374.8|7253.5|7250.7|106260
1533506400000|2018-08-05 22:00:00|7335.1|7329.1|7373.9|7367.9|7454.3|7451.5|7314.9|7312.1|115438
1533592800000|2018-08-06 22:00:00|7373|7370.2|7456.6|7453.8|7499.8|7497|7365.5|7362.7|130563
1533679200000|2018-08-07 22:00:00|7474.7|7471.9|7234|7231.2|7496.7|7493.9|7180|7177.2|139825
1533765600000|2018-08-08 22:00:00|7231.8|7229|7214|7211.2|7300.2|7297.4|7198.9|7196.1|109986
1533852000000|2018-08-09 22:00:00|7208.6|7205.8|7308.9|7304.9|7325.2|7322.4|7152.9|7150.1|129427
1534111200000|2018-08-12 22:00:00|7312.8|7308.8|7296.7|7293.9|7322.8|7320|7119.1|7116.3|122297
1534197600000|2018-08-13 22:00:00|7297.3|7294.5|7236.7|7232.7|7409|7406.2|7233.3|7230|131076
1534284000000|2018-08-14 22:00:00|7236.4|7232.4|7100.4|7097.6|7261.7|7258.9|7050.6|7047.8|152465
1534370400000|2018-08-15 22:00:00|7087.7|7084.9|7157.7|7153.7|7168.7|7165.9|7060.3|7057.5|136840
1534456800000|2018-08-16 22:00:00|7156.5|7152.5|7195|7189|7264.9|7262.1|7142.7|7139.9|124711
1534716000000|2018-08-19 22:00:00|7197.8|7191.8|7233.1|7230.3|7289.9|7287.1|7158.7|7155.9|137775
1534802400000|2018-08-20 22:00:00|7242.6|7239.8|7303.1|7297.1|7317.5|7314.7|7229.3|7226.5|116990
1534888800000|2018-08-21 22:00:00|7300.6|7297.8|7516.6|7510.6|7523|7520.2|7289.6|7286.8|166146
1534975200000|2018-08-22 22:00:00|7500.7|7497.9|7502.3|7498.3|7512.2|7509.4|7451.1|7448.3|121184
1535061600000|2018-08-23 22:00:00|7506.4|7503.6|7591.3|7585.3|7669.1|7666.3|7498.1|7495.3|129369
1535320800000|2018-08-26 22:00:00|7592.9|7586.9|7657.2|7651.2|7662.4|7659.6|7568.2|7565.1|60386
1535407200000|2018-08-27 22:00:00|7662.7|7656.7|7626.7|7620.7|7722.7|7719.9|7605.5|7602.7|106072
1535493600000|2018-08-28 22:00:00|7633.7|7630.9|7766.9|7760.9|7775.7|7772.9|7600.6|7597.8|155810
1535580000000|2018-08-29 22:00:00|7766|7760|7780|7774|7832.7|7829.9|7751.9|7749.1|157655
1535666400000|2018-08-30 22:00:00|7779.9|7777.1|7769.1|7766.3|7822.4|7819.6|7725.1|7722.3|138148
1535925600000|2018-09-02 22:00:00|7778.6|7772.6|7798.5|7795.7|7842.8|7840|7729.4|7726.6|68258
1536012000000|2018-09-03 22:00:00|7816.2|7813.4|7784.7|7780.7|7968.4|7965.6|7743.1|7740.3|172451
1536098400000|2018-09-04 22:00:00|7779.7|7776.9|7707.6|7704.8|7806.5|7803.7|7687.9|7685.1|154249
1536184800000|2018-09-05 22:00:00|7696.9|7694.1|7657.7|7654.9|7768.4|7765.6|7558.1|7555.3|153071
1536271200000|2018-09-06 22:00:00|7658.6|7655.8|7694.3|7691.5|7700.3|7697.5|7581.1|7578.3|117077
1536530400000|2018-09-09 22:00:00|7694.7|7688.7|7718.6|7712.6|7779.5|7776.7|7677.6|7674.8|138016
1536616800000|2018-09-10 22:00:00|7718.4|7712.4|7927.8|7925|7933|7930.2|7718.4|7712.4|143436
1536703200000|2018-09-11 22:00:00|7928|7925.2|7953.4|7947.4|7990.3|7987.5|7855.6|7852.8|160418
1536789600000|2018-09-12 22:00:00|7947.6|7944.8|7827.1|7821.1|7951.6|7948.8|7767.7|7764.9|158587
1536876000000|2018-09-13 22:00:00|7824.3|7821.5|7786.4|7783.6|7869.2|7866.4|7714.8|7712|141745
1537135200000|2018-09-16 22:00:00|7780.8|7778|7770|7764|7859.4|7856.6|7745.4|7742.6|115342
1537221600000|2018-09-17 22:00:00|7744.1|7741.3|7859.2|7856.4|7939.2|7936.4|7721.4|7718.6|141517
1537308000000|2018-09-18 22:00:00|7862.4|7859.6|7902.9|7896.9|7915.4|7912.6|7815.1|7812.3|156359
1537394400000|2018-09-19 22:00:00|7910.6|7907.8|7835.2|7829.2|7947.3|7944.5|7820.5|7817.7|167459
1537480800000|2018-09-20 22:00:00|7831.5|7828.7|7825.1|7822.3|7970.6|7967.8|7782.7|7779.9|154806
1537740000000|2018-09-23 22:00:00|7831.9|7825.9|7829.8|7823.8|8087.5|8084.7|7829.8|7823.8|126363
1537826400000|2018-09-24 22:00:00|8070.3|8067.5|8098.9|8092.9|8188.1|8185.3|7853|7850.2|130063
1537912800000|2018-09-25 22:00:00|8097.2|8091.2|8119.6|8113.6|8161.6|8158.8|8056.8|8054|84213
1537999200000|2018-09-26 22:00:00|8132.3|8129.5|8135|8129|8191.1|8188.3|8087.5|8084.7|81888
1538085600000|2018-09-27 22:00:00|8137.4|8133.4|8292.2|8288.2|8340.3|8336.9|8131.3|8127.4|14808
1538344800000|2018-09-30 22:00:00|8274.7|8270.7|8492.9|8488.9|8540.3|8537.5|8251.5|8248.7|137153
1538431200000|2018-10-01 22:00:00|8493.1|8490.3|8458.1|8452.1|8532.2|8529.4|8426.8|8424|142489
1538517600000|2018-10-02 22:00:00|8472.9|8470.1|8598.1|8592.1|8666.8|8664|8396|8393.2|160368
1538604000000|2018-10-03 22:00:00|8585|8579|8486.1|8480.1|8633.8|8631|8407.9|8405.1|173857
1538690400000|2018-10-04 22:00:00|8486.3|8483.5|8396.8|8390.8|8504.7|8501.9|8385.3|8382.5|151823
1538949600000|2018-10-07 22:00:00|8413.2|8407.2|8369.9|8363.9|8423.6|8419.2|8257.4|8254.6|155254
1539036000000|2018-10-08 22:00:00|8378.4|8375.6|8474.7|8468.7|8529.3|8526.5|8362.3|8359.5|181953
1539122400000|2018-10-09 22:00:00|8479.6|8475.6|8249.9|8243.9|8500.1|8497.3|8215.9|8213.1|162005
1539208800000|2018-10-10 22:00:00|8236.2|8233.4|8019.8|8013.8|8247|8244.2|7965.6|7962.8|242227
1539295200000|2018-10-11 22:00:00|8015.8|8013|8041.5|8035.5|8131.3|8128.5|7909.3|7906.5|182520
1539554400000|2018-10-14 22:00:00|8083.8|8077.8|8063|8057|8172.6|8169.8|7969|7966.2|153217
1539640800000|2018-10-15 22:00:00|8071.8|8069|8140.6|8134.6|8155.4|8152.6|7966|7963.2|171929
1539727200000|2018-10-16 22:00:00|8153.1|8150.3|8009.3|8003.3|8162.8|8160|7903|7900.2|166066
1539813600000|2018-10-17 22:00:00|7994.9|7992.1|7900.9|7896.9|8006.3|8003.5|7844|7841.2|180106
1539900000000|2018-10-18 22:00:00|7911.6|7908.8|7966.6|7963.8|8050|8047.2|7887.3|7884.5|156760
1540159200000|2018-10-21 22:00:00|7969.8|7963.2|7969.9|7967.1|8000.7|7997.9|7869.6|7866.8|150010
1540245600000|2018-10-22 22:00:00|7980|7977.2|7603|7597|7982.6|7979.8|7573.9|7571.1|249982
1540332000000|2018-10-23 22:00:00|7616.2|7612.2|7574.5|7568.5|7747|7744.2|7517.8|7515|186155
1540418400000|2018-10-24 22:00:00|7561.9|7557.9|7672.8|7670|7709.1|7706.3|7541.5|7538.7|120520
1540504800000|2018-10-25 22:00:00|7658.7|7655.9|7774.3|7768.3|7795.1|7792.3|7581.5|7578.7|121452
1540767600000|2018-10-28 23:00:00|7766.9|7762.9|7689.4|7683.4|7801.2|7798.3|7660.3|7657.5|77723
1540854000000|2018-10-29 23:00:00|7685.4|7679.4|7619.5|7613.5|7738.8|7736|7527.8|7525|74425
1540940400000|2018-10-30 23:00:00|7633.5|7627.5|7464.6|7458.6|7713.5|7710.6|7460|7457.1|313432
1541026800000|2018-10-31 23:00:00|7470.5|7467.7|7276|7272|7497.9|7495.1|7258.3|7255.5|178471
1541113200000|2018-11-01 23:00:00|7278.8|7276|7258.4|7255.6|7350.9|7348.1|7218.3|7215.5|160452
1541372400000|2018-11-04 23:00:00|7265.7|7259.7|7273.2|7269.2|7412.4|7409.6|7227.6|7224.8|127244
1541458800000|2018-11-05 23:00:00|7288.1|7284.1|7169.4|7165.4|7328.8|7326|7120.6|7117.8|146055
1541545200000|2018-11-06 23:00:00|7177.6|7173.6|7202.9|7200.1|7356.9|7354.1|7139.6|7136.8|174557
1541631600000|2018-11-07 23:00:00|7219.8|7215.8|7104|7101.2|7309.5|7306.7|7066.1|7063.3|321447
1541718000000|2018-11-08 23:00:00|7104.1|7101.3|6972.5|6969.7|7105.4|7102.6|6924.6|6921.8|157940
1541977200000|2018-11-11 23:00:00|7072.3|7069.5|6916.1|6910.1|7194.9|7192.1|6901.5|6898.7|167142
1542063600000|2018-11-12 23:00:00|6935.1|6931.1|6551.3|6548.5|6981.8|6979|6482.9|6480.1|201250
1542150000000|2018-11-13 23:00:00|6579.6|6576.8|6605|6599|6780.5|6777.7|6519|6516.2|188442
1542236400000|2018-11-14 23:00:00|6625.3|6619.3|6686.1|6680.1|6753.7|6750.9|6594.1|6591.3|158520
1542322800000|2018-11-15 23:00:00|6691|6685|6717.5|6713.5|6848.7|6845.9|6629.3|6626.5|163154
1542582000000|2018-11-18 23:00:00|6714.8|6712|6722.1|6716.1|6779.9|6777.1|6547.9|6545.1|134985
1542668400000|2018-11-19 23:00:00|6704.7|6698.7|6267.6|6264.8|6705.6|6702.8|6197.8|6195|181940
1542754800000|2018-11-20 23:00:00|6283.4|6277.4|6374.3|6368.3|6473.6|6470.8|6278.8|6276|175961
1542841200000|2018-11-21 23:00:00|6384.9|6382.1|6275.9|6273.1|6403.5|6400.7|6253.7|6250.9|97801
1542927600000|2018-11-22 23:00:00|6282.7|6276.7|5938.2|5932.2|6302|6299.2|5865.1|5862.3|142144
1543186800000|2018-11-25 23:00:00|5926.3|5920.3|6054.5|6048.5|6121.5|6118.7|5880.8|5877.4|151311
1543273200000|2018-11-26 23:00:00|6052.6|6046.6|6105.3|6101.3|6151|6148.2|5911|5908.2|148950
1543359600000|2018-11-27 23:00:00|6078.8|6074.8|5895.4|5889.4|6142.1|6139.2|5888.2|5885.4|224128
1543446000000|2018-11-28 23:00:00|5939.5|5933.5|5973.4|5967.4|6072.2|6069.4|5779.3|5776.5|190478
1543532400000|2018-11-29 23:00:00|5975.4|5969.4|5920.4|5914.4|6042.5|6039.7|5806.3|5803.5|177453
1543791600000|2018-12-02 23:00:00|6052.3|6046.3|6194|6188|6261.7|6258.9|6042.2|6039.4|77250
1543878000000|2018-12-03 23:00:00|6194.4|6188.4|6134.7|6130.7|6361.5|6358.6|6128.6|6125.6|71021
1543964400000|2018-12-04 23:00:00|6155.1|6152.3|6163.9|6157.9|6333.7|6330.9|6085.3|6082.5|77414
1544050800000|2018-12-05 23:00:00|6145.9|6143.1|6036.7|6030.7|6203.6|6200.1|5849.2|5845.9|86993
1544137200000|2018-12-06 23:00:00|6018.6|6015.8|6142.6|6136.6|6377.2|6373.6|5920.3|5917.5|104227
1544396400000|2018-12-09 23:00:00|6145.7|6139.7|5988.8|5982.8|6240.9|6237.7|5968.8|5965.9|86379
1544482800000|2018-12-10 23:00:00|6008.2|6005.4|6058.5|6052.5|6117.4|6114.5|5966.4|5963.5|79148
1544569200000|2018-12-11 23:00:00|6089.7|6083.7|6030.8|6024.8|6149.4|6146.6|6005.7|6002.9|87806
1544655600000|2018-12-12 23:00:00|6038.4|6034.4|6178.2|6172.2|6209.9|6206|5942.4|5939.6|87736
1544742000000|2018-12-13 23:00:00|6152.4|6149.6|6037.1|6031.1|6163.9|6161.1|5999.5|5996.7|73895
1545001200000|2018-12-16 23:00:00|6042.2|6038.2|5872.7|5866.7|6122.6|6119.8|5867.5|5864.7|100016
1545087600000|2018-12-17 23:00:00|5904.6|5900.6|5609|5603|5927.3|5923.5|5588.9|5586.1|146554
1545174000000|2018-12-18 23:00:00|5659.6|5653.6|5669.3|5663.3|5811.2|5808.4|5611.7|5608.9|146482
1545260400000|2018-12-19 23:00:00|5670|5667.2|5495|5489|5690|5687.2|5452.5|5449.7|144362
1545346800000|2018-12-20 23:00:00|5521.2|5517.2|5372.9|5366.9|5553.2|5550.2|5302.2|5299.4|114914
1545606000000|2018-12-23 23:00:00|5375.8|5371.8|5072|5066|5486.8|5484|5063.8|5060.3|59779
1545778800000|2018-12-25 23:00:00|5122|5116|5520.8|5514.8|5558.3|5555.4|5027.3|5024.5|94239
1545865200000|2018-12-26 23:00:00|5493.3|5490.5|5358.4|5352.4|5494.1|5491.3|5253|5249.1|132275
1545951600000|2018-12-27 23:00:00|5397.5|5393.5|5309.7|5303.7|5443.4|5440.6|5203.3|5200.5|120739
1546210800000|2018-12-30 23:00:00|5319.6|5313.6|5420|5416|5486.1|5483.3|5270.3|5267.5|59057
1546383600000|2019-01-01 23:00:00|5421.6|5418.8|5475.8|5469.8|5660.9|5658.1|5256.8|5254|143325
1546470000000|2019-01-02 23:00:00|5435.8|5431.8|5566.5|5560.5|5635.5|5632.7|5400.3|5397.5|147157
1546556400000|2019-01-03 23:00:00|5568.5|5564.5|5748.6|5744.6|5835.1|5832.3|5541.6|5538.8|152079
1546815600000|2019-01-06 23:00:00|5743.8|5737.8|5764.9|5758.9|5899.4|5896.6|5730.5|5727.6|142538
1546902000000|2019-01-07 23:00:00|5786.2|5783.4|5869.2|5863.2|5891.8|5889|5722.2|5719|107362
1546988400000|2019-01-08 23:00:00|5925.2|5921.2|6142.9|6138.9|6175.4|6172.2|5912.9|5910|94843
1547074800000|2019-01-09 23:00:00|6114|6110|6126|6120|6195.8|6193|6051.2|6048.4|91801
1547161200000|2019-01-10 23:00:00|6126.5|6123.7|6062.5|6056.5|6252.9|6250.1|6015.6|6012.8|80293
1547420400000|2019-01-13 23:00:00|6076.7|6070.7|5942.5|5936.5|6112.7|6109.1|5903.6|5900.8|75880
1547506800000|2019-01-14 23:00:00|5960.6|5956.6|6066.5|6060.5|6093.8|6091|5922.6|5919.8|71130
1547593200000|2019-01-15 23:00:00|6051.7|6048.9|6131.1|6127.1|6146.6|6143.8|6008.1|6005.3|132350
1547679600000|2019-01-16 23:00:00|6103.6|6100.8|6117.8|6111.8|6153.4|6150.6|6005.8|6003|102606
1547766000000|2019-01-17 23:00:00|6142.5|6138.5|6250.4|6244.4|6292.5|6289.7|6135.3|6132.4|114975
1548025200000|2019-01-20 23:00:00|6262.7|6256.7|6271.2|6265.2|6304|6301.2|6217.4|6214.5|71849
1548111600000|2019-01-21 23:00:00|6271|6265|6154.1|6151.3|6271|6265|6051.4|6048.6|115035
1548198000000|2019-01-22 23:00:00|6127.2|6123.2|6091|6085|6222.2|6219.4|6017.4|6014.6|144753
1548284400000|2019-01-23 23:00:00|6090.9|6086.9|6122.6|6119.8|6150|6147.2|6035.8|6033|140368
1548370800000|2019-01-24 23:00:00|6123.8|6121|6148.3|6144.3|6194.6|6191.8|6071.2|6068.4|121626
1548630000000|2019-01-27 23:00:00|6150.5|6144.5|5996.8|5994|6164.9|6162.1|5942.5|5939.7|134216
1548716400000|2019-01-28 23:00:00|5970.2|5967.4|6117.4|6111.4|6170.3|6167.5|5963.6|5960.8|177161
1548802800000|2019-01-29 23:00:00|6116.4|6110.4|6168.4|6165.6|6251.1|6248.3|6099.6|6096.8|180465
1548889200000|2019-01-30 23:00:00|6187.5|6181.5|6122.8|6116.8|6247.1|6244.3|6065.2|6062.4|94503
1548975600000|2019-01-31 23:00:00|6103.7|6100.9|6291.3|6285.3|6297.6|6294.8|6047.3|6044.5|63672
1549234800000|2019-02-03 23:00:00|6271.5|6268.7|6285.5|6279.5|6364.4|6361.6|6129.2|6126.4|102909
1549321200000|2019-02-04 23:00:00|6264|6260|6215.3|6209.3|6304.3|6301.5|6175.9|6173.1|70474
1549407600000|2019-02-05 23:00:00|6208.8|6204.8|6262.4|6256.4|6282.1|6279.2|6110.8|6108|64040
1549494000000|2019-02-06 23:00:00|6254.3|6251.5|6168.4|6162.4|6291.1|6288.3|6063|6060.2|90881
1549580400000|2019-02-07 23:00:00|6167.2|6163.2|6206.4|6200.4|6234.6|6231.8|6107.1|6103.9|106701
1549839600000|2019-02-10 23:00:00|6207.5|6201.5|6160.6|6154.6|6233.5|6230.7|6091.1|6088.3|115647
1549926000000|2019-02-11 23:00:00|6177.4|6171.4|6262.1|6256.1|6333.3|6330.5|6161.6|6158.7|96294
1550012400000|2019-02-12 23:00:00|6272.3|6266.3|6365.3|6359.3|6395.7|6392.9|6269.7|6266.3|103114
1550098800000|2019-02-13 23:00:00|6365.7|6361.7|6461.6|6455.6|6478.1|6475.3|6329.1|6326.2|113996
1550185200000|2019-02-14 23:00:00|6489.8|6483.8|6635.5|6629.5|6638.8|6636|6440.9|6438.1|107519
1550444400000|2019-02-17 23:00:00|6638.6|6632.6|6653.5|6649.5|6683.2|6680.4|6594.5|6591.7|87553
1550530800000|2019-02-18 23:00:00|6645.3|6641.3|6651.3|6645.3|6665.2|6662.4|6564.8|6562|111675
1550617200000|2019-02-19 23:00:00|6651.1|6645.1|6723.4|6717.4|6744.8|6742|6570.7|6567.9|138775
1550703600000|2019-02-20 23:00:00|6719.4|6715.4|6709.3|6703.3|6738|6735.2|6678|6675.2|142251
1550790000000|2019-02-21 23:00:00|6708.7|6705.9|6706.1|6700.1|6783.5|6780.7|6697.1|6694.3|102827
1551049200000|2019-02-24 23:00:00|6708.6|6702.6|6491.7|6488.9|6760.5|6757.7|6470.6|6467.8|124141
1551135600000|2019-02-25 23:00:00|6495.8|6493|6580.5|6574.5|6587.8|6585|6448.8|6446|145742
1551222000000|2019-02-26 23:00:00|6579.5|6573.5|6654|6648|6689.2|6686.4|6542.6|6539.8|155480
1551308400000|2019-02-27 23:00:00|6653.5|6649.5|6638.1|6632.1|6679|6676.2|6591.9|6589.1|164717
1551394800000|2019-02-28 23:00:00|6653.6|6649.6|6492.8|6486.8|6714.3|6711.5|6460.8|6458|172490
1551654000000|2019-03-03 23:00:00|6510.6|6507.8|6563.1|6557.1|6636.2|6633.4|6502.1|6497.1|104563
1551740400000|2019-03-04 23:00:00|6559|6553|6563.3|6557.3|6625.5|6622.7|6507.8|6505|114663
1551826800000|2019-03-05 23:00:00|6554.8|6548.8|6597.4|6591.4|6618.4|6615.6|6525.3|6522.4|123151
1551913200000|2019-03-06 23:00:00|6585.8|6581.8|6609|6603|6699.5|6696.7|6575.9|6573.1|130058
1551999600000|2019-03-07 23:00:00|6603.4|6599.4|6568.1|6565.3|6610|6607.1|6402.2|6399.4|129010
1552172400000|2019-03-09 23:00:00|6570.1|6567.3|6582.8|6580|6583.2|6580.3|6563.4|6560.2|188
1552258800000|2019-03-10 23:00:00|6583.2|6579.2|6663.2|6657.2|6671.9|6669.1|6564.2|6561.4|118311
1552345200000|2019-03-11 23:00:00|6672.4|6669.6|6678.8|6674.8|6735.3|6732.5|6634|6631.2|110762
1552431600000|2019-03-12 23:00:00|6688.7|6684.7|6759.2|6753.2|6771.7|6768.9|6667.8|6665|115358
1552518000000|2019-03-13 23:00:00|6760.7|6756.7|6715.6|6711.6|6809.5|6806.7|6699.9|6697.1|120504
1552604400000|2019-03-14 23:00:00|6717.1|6711.1|6698.8|6696|6766.1|6763.3|6610.9|6608.1|128041
1552777200000|2019-03-16 23:00:00|6695.4|6692.6|6709.4|6706.6|6720.3|6716.6|6695.4|6692.5|307
1552863600000|2019-03-17 23:00:00|6710.6|6707.8|6735.9|6729.9|6758.9|6756.1|6663.3|6660.5|113090
1552950000000|2019-03-18 23:00:00|6735.5|6732.7|6758.9|6756.1|6806.1|6803.3|6701.7|6698.9|136587
1553036400000|2019-03-19 23:00:00|6750.5|6747.7|6816.9|6812.9|6841.4|6838.6|6706.4|6703.6|137871
1553122800000|2019-03-20 23:00:00|6824.1|6820.1|6760.5|6754.5|6854.4|6851.6|6747.9|6745.1|185364
1553209200000|2019-03-21 23:00:00|6765.1|6761.1|6675.2|6672.4|6781.8|6779|6602.3|6599.5|169567
1553382000000|2019-03-23 23:00:00|6679.4|6673.4|6666.7|6663.9|6691.3|6688.5|6662.2|6659.4|308
1553468400000|2019-03-24 23:00:00|6666.8|6664|6694.8|6690.8|6732.2|6729.4|6610.1|6607.3|150682
1553554800000|2019-03-25 23:00:00|6696.7|6693.9|6754|6748|6781.6|6778.8|6690.4|6687.6|173725
1553641200000|2019-03-26 23:00:00|6737.4|6733.4|6732.7|6726.7|6775|6772.2|6665.6|6662.8|230516
1553727600000|2019-03-27 23:00:00|6720.4|6717.6|6731.6|6728.8|6733.2|6730.4|6596.8|6594|386014
1553814000000|2019-03-28 23:00:00|6730.9|6728.1|6764|6758|6830.2|6827.4|6716.6|6713.8|103332
1554069600000|2019-03-31 22:00:00|6764.9|6758.9|6915.1|6911.1|6919|6914.8|6763.4|6758.9|127061
1554156000000|2019-04-01 22:00:00|6914.2|6910.2|6951.1|6948.3|6953.1|6949.3|6865.2|6862.4|131054
1554242400000|2019-04-02 22:00:00|6938.9|6936.1|6946.6|6943.8|6989.2|6986.4|6875|6872.2|136930
1554328800000|2019-04-03 22:00:00|6934.5|6931.7|6923.9|6917.9|6994.7|6991.9|6881.7|6878.9|104356
1554415200000|2019-04-04 22:00:00|6904.8|6900.8|7033.5|7027.5|7038.9|7035.7|6884.9|6882.1|99171
1554674400000|2019-04-07 22:00:00|7041.7|7038.9|7092.6|7086.6|7104.8|7102|7030.4|7027.6|125637
1554760800000|2019-04-08 22:00:00|7098|7094|7067|7061|7118.4|7115.6|7014.4|7011.6|107535
1554847200000|2019-04-09 22:00:00|7063.8|7057.8|7143.3|7137.3|7162.1|7159.3|7041.6|7038.8|138633
1554933600000|2019-04-10 22:00:00|7138.6|7135.8|7082|7076|7152.5|7149.7|7040.5|7037.7|141436
1555020000000|2019-04-11 22:00:00|7081.9|7075.9|7131.7|7127.7|7166|7163.2|7072.9|7070.1|105936
1555279200000|2019-04-14 22:00:00|7135.2|7132.4|7103.2|7097.2|7137.4|7133.2|7055.6|7052.8|96568
1555365600000|2019-04-15 22:00:00|7097.1|7094.3|7156.6|7150.6|7166|7162|7050.6|7047.8|144845
1555452000000|2019-04-16 22:00:00|7160|7156|7132.5|7126.5|7195|7192.2|7113.9|7111.1|161016
1555538400000|2019-04-17 22:00:00|7128.8|7126|7162.3|7156.3|7168.3|7165.5|7088.4|7085.6|148801
1555884000000|2019-04-21 22:00:00|7157.2|7151.2|7377.4|7371.4|7401.5|7398.7|7157.2|7151.2|180352
1555970400000|2019-04-22 22:00:00|7384.7|7381.9|7387.3|7384.5|7421.4|7418.6|7349.6|7346.8|228041
1556056800000|2019-04-23 22:00:00|7375.2|7371.2|7393.2|7387.2|7415.5|7412.7|7352.3|7349.5|221679
1556143200000|2019-04-24 22:00:00|7387.6|7381.6|7371.9|7369.1|7488|7485.2|7341.1|7338.3|291203
1556229600000|2019-04-25 22:00:00|7362.1|7358.1|7118.3|7112.3|7374.6|7371.8|7069.3|7066.5|420481
1556488800000|2019-04-28 22:00:00|7121|7118.2|7148.1|7142.1|7201.3|7198.5|7065.7|7062.9|307720
1556575200000|2019-04-29 22:00:00|7150.9|7144.9|7165.6|7159.6|7277.8|7275|7119.7|7116.9|280903
1556661600000|2019-04-30 22:00:00|7174.9|7168.9|7206.1|7200.1|7234.2|7231.4|7128.1|7125.3|189015
1556748000000|2019-05-01 22:00:00|7197.9|7193.9|7029.8|7023.8|7219.2|7216.4|6964.1|6961.3|287899
1556834400000|2019-05-02 22:00:00|7047|7043|7072|7066|7146|7143.2|6989.1|6986.3|213196
1557093600000|2019-05-05 22:00:00|7011.5|7005.5|7079.6|7073.6|7161.8|7159|6874.1|6871.3|195395
1557180000000|2019-05-06 22:00:00|7095.5|7092.7|6966.6|6960.6|7114.3|7111.5|6920.8|6918|287960
1557266400000|2019-05-07 22:00:00|6975.5|6971.5|7012.6|7006.6|7049.6|7046.8|6914.8|6912|256632
1557352800000|2019-05-08 22:00:00|7011.8|7005.8|7004.4|7001.6|7041.2|7038.4|6916.2|6913.4|286633
1557439200000|2019-05-09 22:00:00|7017.9|7013.9|7045|7039|7093.5|7090.7|6988.3|6985.5|260915
1557698400000|2019-05-12 22:00:00|7033.8|7027.8|6954.3|6951.5|7217.6|7214.8|6934.9|6932.1|317711
1557784800000|2019-05-13 22:00:00|6965.9|6959.9|7052.8|7050|7120.9|7117.5|6951.7|6948.9|258012
1557871200000|2019-05-14 22:00:00|7044.1|7041.3|7151.9|7149.1|7179.8|7177|7001.5|6998.7|234533
1557957600000|2019-05-15 22:00:00|7160.4|7157.6|7230|7224|7286.3|7283.5|7138.5|7135.7|186839
1558044000000|2019-05-16 22:00:00|7235.8|7231.8|7157.7|7151.7|7271.4|7268.6|7128.3|7125.5|141193
1558303200000|2019-05-19 22:00:00|7179.9|7173.9|7156.4|7150.4|7278.7|7275.9|7109.3|7106.5|167788
1558389600000|2019-05-20 22:00:00|7162.4|7158.4|7139.8|7133.8|7195|7192.2|7108.6|7105.8|193174
1558476000000|2019-05-21 22:00:00|7126.7|7122.7|7017.2|7011.2|7135|7132.2|6973.5|6970.7|217371
1558562400000|2019-05-22 22:00:00|7016.5|7010.5|6706.9|6700.9|7024.7|7021.9|6619|6616.1|338175
1558648800000|2019-05-23 22:00:00|6702.5|6699.7|6825.3|6819.3|6830.8|6827.3|6646.4|6643.6|217277
1558908000000|2019-05-26 22:00:00|6805.6|6801.6|6882.1|6879.3|6903.1|6900.3|6744|6741.2|62023
1558994400000|2019-05-27 22:00:00|6880.1|6877.3|6880.6|6877.8|6936|6933.2|6830.4|6827.6|204158
1559080800000|2019-05-28 22:00:00|6866.3|6863.5|6820.8|6814.8|6872.7|6869.9|6674.6|6671.8|333171
1559167200000|2019-05-29 22:00:00|6809.8|6807|6521.7|6517.7|6838.4|6835.6|6498.6|6495.8|355572
1559253600000|2019-05-30 22:00:00|6485.4|6481.4|6169.7|6163.7|6491.8|6489|6138.4|6135.6|409408
1559512800000|2019-06-02 22:00:00|6152.9|6150.1|6083.8|6077.8|6274.9|6272.1|6048|6045.2|334258
1559599200000|2019-06-03 22:00:00|6086.9|6084.1|6129.9|6123.9|6197.9|6195.1|6011|6008.2|325699
1559685600000|2019-06-04 22:00:00|6140.1|6137.3|6034.9|6030.9|6208.8|6206|5925|5922.2|360908
1559772000000|2019-06-05 22:00:00|6017.6|6014.8|6197.9|6193.9|6215|6212.2|5996.3|5993.5|296378
1559858400000|2019-06-06 22:00:00|6211.5|6208.7|6292.7|6289.9|6327.6|6324.8|6148.8|6146|265884
1560117600000|2019-06-09 22:00:00|6316.2|6310.2|6199.4|6193.4|6371.4|6368.6|6170.1|6167.3|246482
1560204000000|2019-06-10 22:00:00|6192.5|6189.7|6173.8|6169.8|6251.2|6248.4|6167.4|6164.6|264873
1560290400000|2019-06-11 22:00:00|6127.1|6124.3|5942.2|5939.4|6136.4|6133.6|5922.5|5919.7|285941
1560376800000|2019-06-12 22:00:00|5942.1|5939.3|6097.4|6091.4|6223.8|6221|5942.1|5939.3|369110
1560463200000|2019-06-13 22:00:00|6082|6079.2|6153.1|6147.1|6204|6201.2|6033.2|6030.4|223854
1560722400000|2019-06-16 22:00:00|6141.8|6139|6034.8|6028.8|6176.8|6174|6013.2|6010.4|200935
1560808800000|2019-06-17 22:00:00|6036|6032|6177.7|6171.7|6226.9|6224.1|5968.4|5965.6|283041
1560895200000|2019-06-18 22:00:00|6187.9|6183.9|6170.8|6164.8|6201.5|6198.7|6092.2|6089.4|207282
1560981600000|2019-06-19 22:00:00|6192.3|6189.5|6422.5|6416.5|6433.1|6430.3|6186.5|6183.7|241948
1561068000000|2019-06-20 22:00:00|6446.2|6443.4|6475|6469|6521.9|6519.1|6344.9|6342.1|195231
1561327200000|2019-06-23 22:00:00|6490.4|6487.6|6419.8|6413.8|6513.7|6510.3|6346.3|6343.5|175268
1561413600000|2019-06-24 22:00:00|6431.2|6425.2|6513.6|6507.6|6525.2|6522.4|6357.3|6354.5|218744
1561500000000|2019-06-25 22:00:00|6511.3|6508.5|6556.4|6553.6|6606.8|6604|6483.6|6480.8|292732
1561586400000|2019-06-26 22:00:00|6515.7|6509.7|6547.6|6541.6|6597.2|6594.4|6489.3|6486.5|254509
1561672800000|2019-06-27 22:00:00|6560.5|6556.5|6443|6437|6591.3|6588.5|6403|6400.2|256663
1561932000000|2019-06-30 22:00:00|6577.6|6573.6|6519.8|6513.8|6671.8|6668.4|6420.5|6417.7|117385
1562018400000|2019-07-01 22:00:00|6476.2|6473.4|6281.6|6275.6|6549|6546.2|6220.8|6218|153500
1562104800000|2019-07-02 22:00:00|6286|6283.2|6380|6377.2|6395.3|6392.5|6206.1|6203.3|110335
1562191200000|2019-07-03 22:00:00|6385.1|6381.1|6311.8|6309|6402.5|6399.2|6291.4|6288.6|44351
1562277600000|2019-07-04 22:00:00|6322.9|6320.1|6431.7|6428.9|6444.4|6441.6|6285.2|6282.4|72013
1562536800000|2019-07-07 22:00:00|6443|6437|6384.5|6378.5|6503.3|6500.5|6371.9|6369.1|110712
1562623200000|2019-07-08 22:00:00|6373.8|6369.8|6446.5|6442.5|6467|6464.2|6367.6|6364.4|133133
1562709600000|2019-07-09 22:00:00|6470.4|6466.4|6661.2|6655.2|6700.7|6697.9|6456.3|6453.5|163723
1562796000000|2019-07-10 22:00:00|6671.8|6667.8|6671.3|6665.3|6750.7|6747.9|6631.9|6629.1|131454
1562882400000|2019-07-11 22:00:00|6673|6669|6672.7|6666.7|6714.6|6711.8|6637|6634.2|126074
1563141600000|2019-07-14 22:00:00|6664.7|6658.7|6588.4|6582.4|6724.9|6722.1|6582|6579.2|146060
1563228000000|2019-07-15 22:00:00|6588.7|6582.7|6411.2|6405.2|6677.4|6674.6|6357.3|6354.5|205514
1563314400000|2019-07-16 22:00:00|6418.3|6414.3|6334.5|6328.5|6500.4|6497.6|6296.5|6293.7|130200
1563400800000|2019-07-17 22:00:00|6326.4|6322.4|6236.1|6230.1|6418.4|6415.6|6110.1|6107.3|195458
1563487200000|2019-07-18 22:00:00|6234|6228|6273.2|6267.2|6324|6321.2|6171.4|6168.6|171382
1563746400000|2019-07-21 22:00:00|6313.8|6307.8|6314.3|6311.5|6386.9|6384.1|6265.5|6262.7|157050
1563832800000|2019-07-22 22:00:00|6306|6303.2|6413.3|6410.5|6438.4|6434.1|6258.6|6255.8|199847
1563919200000|2019-07-23 22:00:00|6406.7|6403.9|6302.7|6296.7|6463.7|6460.9|6252.3|6249.5|262157
1564005600000|2019-07-24 22:00:00|6313|6309|6304.9|6298.9|6411.4|6408.6|6293.6|6290.8|177622
1564092000000|2019-07-25 22:00:00|6321.1|6317.1|6325.6|6319.6|6381|6378.2|6294.8|6292|177670
1564351200000|2019-07-28 22:00:00|6327|6323|6375.3|6369.3|6384.2|6381.4|6287.3|6284.5|212589
1564437600000|2019-07-29 22:00:00|6383.8|6379.8|6497.4|6494.6|6509.5|6504.5|6381.2|6378.4|256327
1564524000000|2019-07-30 22:00:00|6485.4|6481.4|6422.4|6419.6|6543.4|6540.6|6416.4|6413.6|278530
1564610400000|2019-07-31 22:00:00|6404.9|6400.9|6100.4|6097.6|6452.1|6449.3|6000.8|5998|394056
1564696800000|2019-08-01 22:00:00|6105.8|6101.8|6119.5|6116.7|6289.6|6286.8|6096.1|6093.3|327672
1564956000000|2019-08-04 22:00:00|6127.5|6121.5|5998.5|5995.7|6148.7|6145.9|5958.8|5956|334127
1565042400000|2019-08-05 22:00:00|5933.1|5930.3|5855.3|5851.3|6047.2|6044.4|5847.7|5844.9|290454
1565128800000|2019-08-06 22:00:00|5852.1|5849.3|5736.3|5733.5|5911.5|5908.7|5581.4|5578.6|439468
1565215200000|2019-08-07 22:00:00|5741.3|5737.3|5765|5762.2|5792.9|5790.1|5669.6|5666.8|269459
1565301600000|2019-08-08 22:00:00|5759|5753|5818.8|5816|5899.1|5896.3|5701.4|5698.6|245991
1565560800000|2019-08-11 22:00:00|5824.3|5818.3|5826.6|5822.6|5875|5872.2|5774.6|5771.8|93697
1565647200000|2019-08-12 22:00:00|5850|5844|6076.1|6070.1|6133.9|6131.1|5787.5|5784.7|141382
1565733600000|2019-08-13 22:00:00|6091.5|6085.5|5880.3|5874.3|6094|6089.3|5806.2|5803.4|147273
1565820000000|2019-08-14 22:00:00|5898.2|5892.2|5815.8|5809.8|5922.9|5920.1|5748.8|5746|158838
1565906400000|2019-08-15 22:00:00|5820.2|5814.2|5841.4|5835.4|5923.9|5921|5803|5800.2|118376
1566165600000|2019-08-18 22:00:00|5847.4|5841.4|5944.4|5938.4|5958.5|5955.7|5834.1|5830.7|128414
1566252000000|2019-08-19 22:00:00|5931.2|5928.4|5975.8|5973|6001.7|5998.9|5865.3|5862.5|141346
1566338400000|2019-08-20 22:00:00|5987.4|5981.4|6011|6005|6108.8|6105.9|5976.5|5973.7|156692
1566424800000|2019-08-21 22:00:00|6017.5|6011.5|5974.7|5970.7|6058.4|6055.6|5918.4|5915.6|195325
1566511200000|2019-08-22 22:00:00|5982.7|5978.7|5865.4|5861.4|5996.7|5993.9|5799.3|5796.5|223140
1566770400000|2019-08-25 22:00:00|5824.1|5818.1|5834.1|5831.3|5968.7|5965.9|5782.6|5779.8|126140
1566856800000|2019-08-26 22:00:00|5830.1|5826.1|5963.1|5960.3|5974.3|5971.2|5810.9|5808.1|199214
1566943200000|2019-08-27 22:00:00|5955.4|5952.6|5992|5986|6051.2|6048.4|5935.5|5932.7|255598
1567029600000|2019-08-28 22:00:00|5991.8|5985.8|6037.5|6034.7|6061.3|6058.5|5945.2|5942.4|324652
1567116000000|2019-08-29 22:00:00|6037.3|6034.5|5906.1|5903.3|6062.4|6059.6|5848.3|5845.5|299433
1567375200000|2019-09-01 22:00:00|5890.2|5884.2|5854|5850|5919|5916.2|5802.9|5800.1|108550
1567461600000|2019-09-02 22:00:00|5839.4|5833.4|5814.3|5808.3|5877.5|5874.7|5713.9|5711.1|244094
1567548000000|2019-09-03 22:00:00|5814.4|5808.4|6031.4|6025.4|6081.7|6078.9|5801.6|5798.7|254636
1567634400000|2019-09-04 22:00:00|6035.6|6031.6|6057.9|6051.9|6218.5|6215.7|6008.5|6005.7|264678
1567720800000|2019-09-05 22:00:00|6056.9|6050.9|6144.2|6138.2|6164.8|6162|5920.8|5918|257783
1567980000000|2019-09-08 22:00:00|6139|6133|6235|6229|6266.2|6263.4|6127.2|6124.4|231599
1568066400000|2019-09-09 22:00:00|6274.6|6270.6|6235.2|6231.2|6340|6337.2|6182.5|6179.7|203173
1568152800000|2019-09-10 22:00:00|6254.1|6251.3|6068|6064|6289|6286.2|6018.4|6015.6|228234
1568239200000|2019-09-11 22:00:00|6068.3|6064.3|6006.7|6000.7|6104.3|6101.5|5857.4|5854.6|272090
1568325600000|2019-09-12 22:00:00|6005.2|5999.2|5974.1|5968.1|6035.5|6032.7|5919.2|5916.4|146533
1568584800000|2019-09-15 22:00:00|6834.4|6831.6|6736.5|6733.7|7106.1|7100.1|6411.5|6408.7|667143
1568671200000|2019-09-16 22:00:00|6749.2|6743.2|6360.5|6354.5|6844.8|6842|6300.1|6297.2|537269
1568757600000|2019-09-17 22:00:00|6374.7|6368.7|6300|6294|6438.6|6435.8|6249.7|6246.5|258868
1568844000000|2019-09-18 22:00:00|6290.6|6286.6|6414.3|6408.3|6485.9|6483.1|6288.5|6283.4|225492
1568930400000|2019-09-19 22:00:00|6419.2|6413.2|6397.3|6391.3|6456.8|6454|6333|6330.2|181563
1569189600000|2019-09-22 22:00:00|6455.3|6451.3|6352|6349.2|6459.3|6453.3|6273.8|6271|193487
1569276000000|2019-09-23 22:00:00|6352.4|6348.4|6155.1|6152.3|6375.2|6372.4|6152.7|6149.7|217558
1569362400000|2019-09-24 22:00:00|6166.1|6163.3|6174.2|6168.2|6197.6|6194.8|6046.2|6042.5|257724
1569448800000|2019-09-25 22:00:00|6178.7|6175.9|6171.2|6167.2|6204.1|6201.3|6062.2|6059.4|268558
1569535200000|2019-09-26 22:00:00|6146.8|6144|6127.2|6121.2|6189.9|6187.1|5992.6|5989.8|334455
1569794400000|2019-09-29 22:00:00|6145.6|6139.6|5941.6|5935.6|6156|6153.2|5918.9|5916.1|231110
1569880800000|2019-09-30 22:00:00|5940.9|5934.9|5920.3|5914.3|6007.1|6004.3|5838.4|5835.6|263112
1569967200000|2019-10-01 22:00:00|5929.6|5925.6|5747.8|5745|5945.5|5942.7|5718.1|5715.3|272478
1570053600000|2019-10-02 22:00:00|5738.2|5734.2|5755.8|5749.8|5791.9|5789.1|5609.4|5606.6|298806
1570140000000|2019-10-03 22:00:00|5765|5762.2|5835|5829|5885.7|5882.9|5760.3|5757.5|270182
1570399200000|2019-10-06 22:00:00|5818.6|5812.6|5831.8|5827.8|5952.7|5949.9|5789.7|5786.9|206526
1570485600000|2019-10-07 22:00:00|5842.6|5838.6|5803|5797|5879.1|5876.3|5726|5723.2|247795
1570572000000|2019-10-08 22:00:00|5802.7|5796.7|5816.8|5810.8|5919.3|5916.5|5778.9|5776.1|238855
1570658400000|2019-10-09 22:00:00|5778.7|5774.7|5942.1|5936.1|5944.5|5941.7|5764.5|5761.7|114018
1570744800000|2019-10-10 22:00:00|5937|5931|6052.8|6046.8|6055.5|6050.8|5905.8|5903|185428
1571004000000|2019-10-13 22:00:00|6052|6048|5913.9|5907.9|6057.2|6053|5841.8|5839|137841
1571090400000|2019-10-14 22:00:00|5915.7|5912.9|5879.2|5873.2|5958.1|5955.2|5798.7|5795.9|168893
1571176800000|2019-10-15 22:00:00|5883.7|5879.7|5893|5889|5961.3|5958.5|5827.4|5824.6|150955
1571263200000|2019-10-16 22:00:00|5876|5873.2|5967.1|5961.1|5979.1|5976.3|5854.4|5851.6|155270
1571349600000|2019-10-17 22:00:00|5955.3|5951.3|5912.7|5906.7|6002.4|5999.5|5880|5877.2|116431
1571608800000|2019-10-20 22:00:00|5905.2|5899.2|5887|5884.2|5933.8|5931|5807.4|5804.6|119125
1571695200000|2019-10-21 22:00:00|5878.8|5876|5942.4|5936.4|6004.3|6001.4|5854.7|5851.9|146242
1571781600000|2019-10-22 22:00:00|5936.1|5930.1|6092.2|6086.2|6107.9|6105.1|5872.8|5870|216864
1571868000000|2019-10-23 22:00:00|6075.6|6072.8|6122.1|6118.1|6167|6164.2|6045.1|6042.3|185065
1571954400000|2019-10-24 22:00:00|6134.9|6132.1|6178|6172|6187|6184.2|6073.4|6070.6|159838
1572217200000|2019-10-27 23:00:00|6186.1|6182.1|6128.8|6122.8|6211.9|6209.1|6094|6091.2|152338
1572303600000|2019-10-28 23:00:00|6137.6|6133.6|6128.7|6125.9|6167.3|6164.5|6036.4|6033.6|236922
1572390000000|2019-10-29 23:00:00|6124.5|6121.7|6024.6|6018.6|6157.5|6154.7|6004.2|6001.4|302097
1572476400000|2019-10-30 23:00:00|6023.9|6021.1|5948.7|5942.7|6081|6078.2|5920.9|5918.1|277320
1572562800000|2019-10-31 23:00:00|5943|5939|6163.7|6160.9|6178.4|6175.6|5938.3|5935.5|207968
1572822000000|2019-11-03 23:00:00|6174.1|6168.1|6205.8|6199.8|6266.5|6263.7|6119.1|6116.3|102865
1572908400000|2019-11-04 23:00:00|6186.8|6180.8|6278.8|6274.8|6303.8|6301|6179.5|6175.5|107016
1572994800000|2019-11-05 23:00:00|6260.5|6257.7|6159|6153|6313.5|6310.7|6141.4|6138.6|128611
1573081200000|2019-11-06 23:00:00|6152.5|6149.7|6216.5|6213.7|6266.2|6263.4|6145.7|6142.6|137734
1573167600000|2019-11-07 23:00:00|6197.7|6193.7|6239.4|6236.6|6243.7|6240.9|6043.7|6040.3|137056
1573426800000|2019-11-10 23:00:00|6223.3|6217.3|6193.5|6187.5|6240.4|6237.6|6124.2|6121.4|106882
1573513200000|2019-11-11 23:00:00|6175.2|6169.2|6165.4|6159.4|6248.9|6246.1|6147.2|6144.4|123608
1573599600000|2019-11-12 23:00:00|6155.5|6152.7|6222.4|6216.4|6234|6231.2|6087.5|6084.6|146929
1573686000000|2019-11-13 23:00:00|6214.5|6211.7|6197.8|6195|6277|6274.2|6172.8|6170|137829
1573772400000|2019-11-14 23:00:00|6203.3|6200.5|6298.8|6292.8|6316.6|6313.8|6127.2|6124.4|126993
1574031600000|2019-11-17 23:00:00|6288.3|6282.3|6170.2|6166.2|6302.7|6299|6135.2|6132.4|128985
1574118000000|2019-11-18 23:00:00|6168.8|6166|6019.8|6013.8|6197.9|6195.1|6011.2|6008.3|154487
1574204400000|2019-11-19 23:00:00|6038.4|6035.6|6182.4|6176.4|6213.7|6210.9|5971.2|5968.4|207935
1574290800000|2019-11-20 23:00:00|6151.5|6148.7|6298.3|6292.3|6326.4|6323.6|6126.7|6123.9|245578
1574377200000|2019-11-21 23:00:00|6288.2|6285.4|6281|6275|6343.8|6341|6217.8|6215|182425
1574636400000|2019-11-24 23:00:00|6269.3|6263.3|6267.8|6261.8|6287.4|6284.6|6204.5|6201.7|205156
1574722800000|2019-11-25 23:00:00|6279|6273|6313.9|6309.9|6334.9|6332.1|6252.3|6249.5|256478
1574809200000|2019-11-26 23:00:00|6306.5|6303.7|6312.7|6309.9|6363.7|6360.9|6252|6249.2|240895
1574895600000|2019-11-27 23:00:00|6282.9|6280.1|6330.4|6327.6|6336.4|6333.6|6254.6|6251.8|176676
1574982000000|2019-11-28 23:00:00|6317.3|6314.5|6076.4|6070.4|6321.3|6318.5|6035.3|6032.5|240723
1575241200000|2019-12-01 23:00:00|6069.8|6067|6081.8|6077.8|6202.8|6200|6067.5|6063.5|267966
1575327600000|2019-12-02 23:00:00|6101.1|6095.1|6107.6|6103.6|6148.5|6145.7|6021.5|6018.7|224103
1575414000000|2019-12-03 23:00:00|6096.4|6093.6|6290.3|6286.3|6336.5|6333.7|6088.8|6086|289559
1575500400000|2019-12-04 23:00:00|6280.9|6278.1|6308.6|6305.8|6373.3|6370.4|6259.7|6256.9|137041
1575586800000|2019-12-05 23:00:00|6325.2|6321.2|6410.2|6404.2|6465.4|6462.6|6262.2|6259.4|167045
1575846000000|2019-12-08 23:00:00|6409.9|6403.9|6371.8|6369|6416.6|6413.8|6329.8|6327|119271
1575932400000|2019-12-09 23:00:00|6372.3|6366.3|6384.4|6378.4|6434.8|6432|6345.8|6343|152160
1576018800000|2019-12-10 23:00:00|6365.3|6359.3|6355.6|6351.6|6391|6388.2|6268.2|6265.4|150871
1576105200000|2019-12-11 23:00:00|6355.3|6351.3|6406.9|6402.9|6442.6|6439.8|6346.8|6344|154872
1576191600000|2019-12-12 23:00:00|6421.7|6417.7|6448.6|6442.6|6534.8|6532|6407|6404.2|139598
1576450800000|2019-12-15 23:00:00|6453.2|6447.2|6476.8|6472.8|6512.2|6509.4|6437.9|6434.7|119576
1576537200000|2019-12-16 23:00:00|6479.4|6475.4|6525.6|6519.6|6567.4|6564.6|6461|6458.2|180098
1576623600000|2019-12-17 23:00:00|6531.2|6528.4|6558.2|6555.4|6584.6|6581.8|6499.6|6496.8|183043
1576710000000|2019-12-18 23:00:00|6562.1|6559.3|6594.5|6590.5|6616.2|6613.4|6545.4|6542.6|202192
1576796400000|2019-12-19 23:00:00|6596.1|6592.1|6543.7|6537.7|6606.8|6604|6513.7|6510.9|177777
1577055600000|2019-12-22 23:00:00|6538|6535.2|6579.3|6576.5|6585.1|6582.3|6509.5|6506.7|118368
1577142000000|2019-12-23 23:00:00|6570.1|6564.1|6637.2|6634.4|6638.2|6635.4|6557.1|6554.3|101493
1577314800000|2019-12-25 23:00:00|6640.1|6637.3|6694.2|6688.2|6695.6|6692.8|6625.4|6622.6|103719
1577401200000|2019-12-26 23:00:00|6688.3|6685.5|6698.2|6695.4|6718.9|6716.1|6647.2|6644.4|203625
1577660400000|2019-12-29 23:00:00|6689.7|6685.7|6667.3|6664.5|6758.1|6755.3|6607.4|6604.6|219130
1577746800000|2019-12-30 23:00:00|6664.2|6658.2|6599.8|6597|6690.6|6687.8|6561.6|6558.8|49962
1577919600000|2020-01-01 23:00:00|6630.6|6627.8|6626.8|6620.8|6651.4|6648.6|6565|6562.2|72889
1578006000000|2020-01-02 23:00:00|6617.2|6614.4|6851.1|6845.1|6940.1|6937.3|6614.7|6611.2|184330
1578265200000|2020-01-05 23:00:00|6917.9|6911.9|6838.2|6832.2|7054.7|7051.9|6803.1|6800.3|138470
1578351600000|2020-01-06 23:00:00|6842.8|6840|6833.4|6829.4|6854.8|6852|6747.8|6745|130533
1578438000000|2020-01-07 23:00:00|7088.4|7085.6|6561.7|6555.7|7108.9|7105.5|6475.7|6472.9|241150
1578524400000|2020-01-08 23:00:00|6580.1|6577.3|6512.5|6506.5|6590.5|6587.7|6435.3|6432.5|169513
1578610800000|2020-01-09 23:00:00|6516.3|6512.3|6479.8|6473.8|6540.4|6537.6|6460.8|6458|139454
1578870000000|2020-01-12 23:00:00|6476.9|6470.9|6392.6|6386.6|6494.8|6492|6361.8|6359|120906
1578956400000|2020-01-13 23:00:00|6395.6|6392.8|6407.9|6401.9|6466.5|6463.7|6358.9|6356.1|145661
1579042800000|2020-01-14 23:00:00|6403.2|6399.2|6386.1|6380.1|6422.2|6419.4|6318.1|6315.3|135171
1579129200000|2020-01-15 23:00:00|6386.3|6383.5|6423.5|6417.5|6450.7|6447.9|6350.2|6346.8|141601
1579215600000|2020-01-16 23:00:00|6425.3|6422.5|6465.6|6461.6|6466.7|6463.9|6404.7|6401.9|171648
1579474800000|2020-01-19 23:00:00|6509.2|6503.2|6467.6|6461.6|6545|6541.8|6438.3|6435.5|103134
1579561200000|2020-01-20 23:00:00|6472.7|6469.9|6399.6|6393.6|6476.3|6473.5|6351|6348.2|145795
1579647600000|2020-01-21 23:00:00|6402.6|6396.6|6210.9|6206.9|6403.5|6400.7|6207.1|6204.1|174592
1579734000000|2020-01-22 23:00:00|6210.8|6206.8|6148.8|6142.8|6211.7|6208.9|6072.3|6069.5|254575
1579820400000|2020-01-23 23:00:00|6148.5|6145.7|6007.1|6001.1|6186.2|6183.4|5965|5962.2|197755
1580079600000|2020-01-26 23:00:00|5942.1|5939.3|5828.4|5822.4|5950.2|5944.3|5783.9|5781.1|256784
1580166000000|2020-01-27 23:00:00|5837.3|5833.3|5938.2|5934.2|5944.2|5941.4|5796.7|5793.9|279617
1580252400000|2020-01-28 23:00:00|5913.8|5911|5872.4|5869.6|5988.4|5985.6|5843.6|5840.8|297950
1580338800000|2020-01-29 23:00:00|5869.7|5866.9|5811.5|5808.7|5878.6|5875.8|5676.6|5673.8|412800
1580425200000|2020-01-30 23:00:00|5830.4|5827.6|5668.4|5662.4|5856.8|5854|5593.5|5590.7|409199
1580684400000|2020-02-02 23:00:00|5590.6|5587.8|5424.5|5421.7|5675.9|5673.1|5410.9|5408.1|431812
1580770800000|2020-02-03 23:00:00|5438.7|5435.9|5386.9|5380.9|5568.2|5565.4|5373.9|5371.1|373816
1580857200000|2020-02-04 23:00:00|5414.9|5412.1|5564.1|5558.1|5649.6|5646.8|5409.2|5406.4|382044
1580943600000|2020-02-05 23:00:00|5564.5|5561.7|5522.8|5516.8|5662.5|5659.7|5433.5|5430.7|346295
1581030000000|2020-02-06 23:00:00|5529.3|5526.5|5456.3|5453.5|5549.5|5546.7|5432.5|5429.7|248638
1581289200000|2020-02-09 23:00:00|5427.9|5425.1|5351.7|5345.7|5484.1|5481.3|5323.7|5320.9|267104
1581375600000|2020-02-10 23:00:00|5376.9|5372.9|5433.6|5430.8|5477|5474.2|5376.6|5372|249262
1581462000000|2020-02-11 23:00:00|5450.2|5447.4|5642.1|5638.1|5643.1|5640.2|5445|5442.2|280994
1581548400000|2020-02-12 23:00:00|5642.4|5638.4|5650.3|5646.3|5684.2|5681.4|5506.8|5504|301681
1581634800000|2020-02-13 23:00:00|5650.8|5646.8|5732.1|5729.3|5748.7|5745.9|5617.2|5614.4|232706
1581894000000|2020-02-16 23:00:00|5726|5723.2|5745|5741|5760.1|5757.3|5678.9|5676.1|105322
1581980400000|2020-02-17 23:00:00|5721.3|5717.3|5751.1|5748.3|5767.4|5764.6|5622.3|5619.5|229375
1582066800000|2020-02-18 23:00:00|5752.2|5749.4|5906.5|5902.5|5915.2|5912.4|5733.9|5731.1|242039
1582153200000|2020-02-19 23:00:00|5898.8|5896|5875.2|5872.4|5968.4|5965.6|5862.3|5858.6|244190
1582239600000|2020-02-20 23:00:00|5875.6|5872.8|5802.2|5799.4|5886.4|5883.6|5736.1|5733.3|210137
1582498800000|2020-02-23 23:00:00|5723.5|5717.5|5577.9|5571.9|5724|5720.7|5467.2|5464.4|215298
1582585200000|2020-02-24 23:00:00|5604.1|5598.1|5429.5|5423.5|5645.2|5642.4|5402|5399.2|196874
1582671600000|2020-02-25 23:00:00|5447.6|5444.8|5287.9|5281.9|5484.4|5481.6|5242.7|5239.9|161528
1582758000000|2020-02-26 23:00:00|5257.1|5253.1|5102.1|5096.1|5269.1|5265.1|5041.6|5038.8|103146
1582844400000|2020-02-27 23:00:00|5107|5101|5012.6|5009.8|5114|5110.6|4894.8|4891.4|19459
1583103600000|2020-03-01 23:00:00|4859.7|4856.9|5310|5304|5319|5315.6|4841.2|4838.4|390298
1583190000000|2020-03-02 23:00:00|5359.6|5353.6|5167.2|5161.2|5385.9|5383.1|5121.9|5119.1|391396
1583276400000|2020-03-03 23:00:00|5229.2|5226.4|5154.5|5151.7|5303.3|5300.5|5107.7|5104.9|336290
1583362800000|2020-03-04 23:00:00|5169.2|5166.4|5021.9|5019.1|5205.8|5203|4975.4|4972.6|328235
1583449200000|2020-03-05 23:00:00|5031.9|5029.1|4561.3|4555.3|5050.2|5047.4|4524.9|4522.1|593466
1583622000000|2020-03-07 23:00:00|3747.3|3727.3|3623.9|3603.9|3751.1|3731.1|3139.1|3119.1|71455
1583708400000|2020-03-08 23:00:00|3623.8|3603.8|3367.1|3357.1|3761.5|3758.7|3152.2|3147|651421
1583794800000|2020-03-09 23:00:00|3647.7|3644.9|3817.2|3807.2|3850.7|3847.9|3530|3527.2|520636
1583881200000|2020-03-10 23:00:00|3773.6|3770.8|3639.1|3635.1|4003|3999.6|3594.4|3591.6|438093
1583967600000|2020-03-11 23:00:00|3676|3672|3358.8|3348.8|3702.3|3699.5|3328.2|3324|444129
1584054000000|2020-03-12 23:00:00|3360.7|3350.7|3545|3535|3666.1|3660.5|3331.6|3327.1|333381
1584226800000|2020-03-14 23:00:00|3565.3|3555.3|3289.7|3279.7|3567.8|3557.8|3268.6|3262.5|11967
1584313200000|2020-03-15 23:00:00|3284.7|3280.7|3083.7|3073.7|3411.7|3405.8|3045.7|3042.9|296105
1584399600000|2020-03-16 23:00:00|3104.8|3094.8|2985.2|2975.2|3219.6|3216.6|2950.4|2947.6|241728
1584486000000|2020-03-17 23:00:00|2948.8|2946|2765.2|2755.2|3022.8|3020|2567.1|2564.3|325862
1584572400000|2020-03-18 23:00:00|2787.5|2784.7|2933.4|2923.4|3059.3|3056.3|2610.4|2605.8|311546
1584658800000|2020-03-19 23:00:00|2997|2994.2|2883.2|2879.2|3224.2|3221.4|2820|2817.2|296387
1584831600000|2020-03-21 23:00:00|2819.4|2809.4|2699.2|2689.2|2825.7|2817.1|2649.2|2643.3|4979
1584918000000|2020-03-22 23:00:00|2697|2694.2|2936.6|2926.6|2937.1|2927.5|2641.1|2635.7|260537
1585004400000|2020-03-23 23:00:00|2952.7|2942.7|2980.6|2970.6|3050.2|3046.7|2874.3|2871.5|182040
1585090800000|2020-03-24 23:00:00|2971.4|2968.6|2971.3|2961.3|3041.9|3037.3|2795.4|2785.9|141228
1585177200000|2020-03-25 23:00:00|2960.9|2950.9|2906.5|2896.5|2985.2|2979.4|2805.9|2803.1|127115
1585263600000|2020-03-26 23:00:00|2886.5|2876.5|2787.4|2784.6|2905.3|2901.9|2690.2|2687.3|314344
1585519200000|2020-03-29 22:00:00|2716.8|2706.8|2651.5|2641.5|2747.4|2737.4|2528.3|2525.5|321103
1585605600000|2020-03-30 22:00:00|2656.9|2654.1|2609.8|2599.8|2797.5|2794.7|2580.7|2577.9|322175
1585692000000|2020-03-31 22:00:00|2609.9|2599.9|2586.7|2576.7|2641.3|2638.5|2477|2470|317216
1585778400000|2020-04-01 22:00:00|2593.5|2583.5|2998.3|2988.3|3640.5|3630.5|2568.2|2565.4|382596
1585864800000|2020-04-02 22:00:00|3002.3|2992.3|3512.3|3502.3|3519.1|3512.8|2854.8|2849.1|211014
1586124000000|2020-04-05 22:00:00|3194|3184|3379.8|3369.8|3454.3|3451.1|3072.7|3062.7|324352
1586210400000|2020-04-06 22:00:00|3416|3406|3313.1|3303.1|3461.7|3458.9|3241.9|3239.1|276741
1586296800000|2020-04-07 22:00:00|3326|3323.2|3431.5|3428.7|3444.7|3441|3233|3230.2|288591
1586383200000|2020-04-08 22:00:00|3447.9|3437.9|3267.2|3257.2|3691.7|3688.9|3215.5|3208.3|450443
1586728800000|2020-04-12 22:00:00|3403.5|3393.5|3335.2|3331.2|3446.6|3443.8|3193.1|3190.3|204770
1586815200000|2020-04-13 22:00:00|3383.6|3373.6|3206|3196|3387.1|3384.3|3135.9|3133.1|272134
1586901600000|2020-04-14 22:00:00|3224.3|3220.3|2999.7|2989.7|3231.7|3228.9|2921.3|2918.5|262667
1586988000000|2020-04-15 22:00:00|3007.7|3004.9|3053.2|3043.2|3097.5|3094.7|2923.7|2920.9|251097
1587074400000|2020-04-16 22:00:00|3087.9|3083.9|3043.2|3039.2|3096.1|3093.3|2973|2970.2|253730
1587333600000|2020-04-19 22:00:00|3040.4|3037.6|2868.1|2858.1|3067.8|3065|2797.7|2794.9|330766
1587420000000|2020-04-20 22:00:00|2877.3|2867.3|2259.9|2249.9|2911.9|2909.1|2083.1|2079.6|582248
1587506400000|2020-04-21 22:00:00|2334.5|2324.5|2358.1|2348.1|2513.8|2511|1900.6|1897.2|312323
1587592800000|2020-04-22 22:00:00|2357.7|2347.7|2437.1|2427.1|2615.9|2612.3|2298.2|2291.1|225478
1587679200000|2020-04-23 22:00:00|2483.5|2473.5|2477.8|2467.8|2551.1|2545.3|2332.1|2329.3|162474
1587938400000|2020-04-26 22:00:00|2465.6|2455.6|2280.1|2277.3|2485.2|2479.3|2225.8|2223|149432
1588024800000|2020-04-27 22:00:00|2270.2|2260.2|2310.3|2307.5|2368.5|2365.7|2176.9|2174.1|304125
1588111200000|2020-04-28 22:00:00|2280.5|2270.5|2447.3|2437.3|2520.4|2517.6|2268.4|2265.6|299973
1588197600000|2020-04-29 22:00:00|2470.3|2460.3|2682|2672|2704|2701.2|2442.3|2439.5|348368
1588284000000|2020-04-30 22:00:00|2705.4|2702.6|2673|2670.2|2799|2792|2586.4|2583.6|195464
1588543200000|2020-05-03 22:00:00|2640.4|2630.4|2822.6|2819.8|2832.9|2830.1|2574.7|2569.9|197833
1588629600000|2020-05-04 22:00:00|2837.6|2833.6|3219.4|3216.6|3226.1|3222.7|2802.3|2799.5|243365
1588716000000|2020-05-05 22:00:00|3238.6|3234.6|3010.6|3000.6|3241.1|3234.6|2890.7|2887.9|243885
1588802400000|2020-05-06 22:00:00|3000.5|2996.5|2968|2958|3204.9|3202.1|2934.8|2932|235489
1588888800000|2020-05-07 22:00:00|2988.3|2985.5|3120.9|3118.1|3148.4|3145.6|2969.6|2966.8|136897
1589148000000|2020-05-10 22:00:00|3114.4|3104.4|3061.1|3051.1|3183.5|3180.7|2979.6|2976.8|221963
1589234400000|2020-05-11 22:00:00|3047.3|3037.3|2986.4|2976.4|3103.7|3100.9|2974.9|2969|184119
1589320800000|2020-05-12 22:00:00|2980.9|2978.1|2990.8|2980.8|3090.9|3087.2|2926|2923.2|204091
1589407200000|2020-05-13 22:00:00|2989|2979|3171.4|3168.6|3180.6|3177.8|2927.4|2924.6|206539
1589493600000|2020-05-14 22:00:00|3172.8|3170|3307|3304.2|3308.1|3305|3121.4|3115.7|195353
1589752800000|2020-05-17 22:00:00|3299.4|3289.4|3568.3|3558.3|3587.4|3584.6|3291.3|3283.2|213749
1589839200000|2020-05-18 22:00:00|3584|3581.2|3477.2|3474.4|3592.7|3589.9|3440.3|3437.5|165392
1589925600000|2020-05-19 22:00:00|3464.2|3461.4|3605.3|3595.3|3661.9|3656.6|3461.7|3458.3|164859
1590012000000|2020-05-20 22:00:00|3606|3596|3630|3620|3713.3|3710.5|3600.5|3594.7|165520
1590098400000|2020-05-21 22:00:00|3651.3|3641.3|3573.9|3563.9|3655.2|3652.4|3386.6|3382|160562
1590357600000|2020-05-24 22:00:00|3559.9|3557.1|3610.5|3606.5|3644|3641.2|3490.2|3484.5|27401
1590444000000|2020-05-25 22:00:00|3626|3616|3663|3653|3720.3|3717.5|3579.9|3577.1|119854
1590530400000|2020-05-26 22:00:00|3652.6|3648.6|3497.9|3487.9|3669.6|3666.8|3469.2|3464.8|95217
1590616800000|2020-05-27 22:00:00|3477.5|3467.5|3619.9|3609.9|3664.3|3661.5|3436|3430.9|66592
1590703200000|2020-05-28 22:00:00|3592.1|3582.1|3772.5|3762.5|3818.7|3815.9|3485.6|3482.8|217325
1590962400000|2020-05-31 22:00:00|3777.1|3774.3|3862.8|3852.8|3871.1|3868.3|3721.4|3718.6|197599
1591048800000|2020-06-01 22:00:00|3843.6|3833.6|3961.8|3951.8|3976.8|3974|3830.7|3827.4|189187
1591135200000|2020-06-02 22:00:00|3980.5|3977.7|3953.2|3943.2|4054.9|4052.1|3880.6|3877.8|219325
1591221600000|2020-06-03 22:00:00|3977.8|3967.8|4000|3990|4015.6|4011.9|3908.8|3906|157874
1591308000000|2020-06-04 22:00:00|3993.2|3983.2|4196.1|4186.1|4249.6|4246.8|3977.8|3975|230738
1591567200000|2020-06-07 22:00:00|4239.8|4229.8|4089.2|4079.2|4345.1|4342.3|4077.2|4074.4|214490
1591653600000|2020-06-08 22:00:00|4127.6|4117.6|4102.6|4092.6|4154.3|4149.6|3994.9|3992.1|207211
1591740000000|2020-06-09 22:00:00|4102.2|4092.2|4148.4|4144.4|4209.8|4207|4029.5|4026.7|223648
1591826400000|2020-06-10 22:00:00|4092.7|4089.9|3847|3844.2|4109.8|4107|3797.5|3794.7|273994
1591912800000|2020-06-11 22:00:00|3809.9|3807.1|3912.4|3902.4|3956.9|3954.1|3714.9|3712|223843
1592172000000|2020-06-14 22:00:00|3877.4|3874.6|4002.8|3992.8|4004.8|3998.7|3740.5|3737.7|203795
1592258400000|2020-06-15 22:00:00|3998.6|3994.6|4084.2|4074.2|4174.2|4171.4|3909.6|3906.4|232196
1592344800000|2020-06-16 22:00:00|4064.4|4060.4|4060.6|4056.6|4155.4|4152.6|4013.6|4010.8|166860
1592431200000|2020-06-17 22:00:00|4032.2|4029.4|4133.8|4131|4161.3|4158.5|4009.7|4006.9|164318
1592517600000|2020-06-18 22:00:00|4179.5|4176.7|4194.4|4184.4|4287.1|4284.3|4102.5|4099.7|204347
1592776800000|2020-06-21 22:00:00|4163|4160.2|4301.8|4299|4317.3|4314.5|4157.4|4152.6|168060
1592863200000|2020-06-22 22:00:00|4326.5|4322.5|4251.6|4241.6|4397.3|4394.5|4223.5|4220.7|169226
1592949600000|2020-06-23 22:00:00|4261.7|4257.7|4054.2|4044.2|4294.8|4292|3986.4|3983.6|188534
1593036000000|2020-06-24 22:00:00|4054.9|4050.9|4148.1|4138.1|4163.2|4160.4|3969.4|3966.6|156671
1593122400000|2020-06-25 22:00:00|4138.5|4135.7|4068.6|4058.6|4181.4|4178|4030|4027.2|94950
1593381600000|2020-06-28 22:00:00|4052|4049.2|4192|4182|4200.8|4198|4002.9|4000.1|251642
1593468000000|2020-06-29 22:00:00|4178.9|4176.1|4167.8|4157.8|4199.2|4196.4|4102.2|4099.4|217211
1593554400000|2020-06-30 22:00:00|4148.8|4146|4213|4209|4263.1|4260.3|4104.2|4101.4|235727
1593640800000|2020-07-01 22:00:00|4179.5|4176.7|4294.9|4292.1|4325.2|4322.4|4175|4172.2|184050
1593727200000|2020-07-02 22:00:00|4270.9|4268.1|4281.4|4278.6|4301.2|4298.4|4234|4231.2|89223
1593986400000|2020-07-05 22:00:00|4290.4|4286.4|4318|4308|4373|4370.2|4279.7|4275.6|81135
1594072800000|2020-07-06 22:00:00|4317.8|4315|4308.8|4298.8|4349.6|4346.8|4251.7|4248.9|102354
1594159200000|2020-07-07 22:00:00|4287.6|4284.8|4339.3|4336.5|4351.8|4349|4281.2|4278.4|108112
1594245600000|2020-07-08 22:00:00|4336|4333.2|4241.5|4238.7|4355.5|4352.7|4201.1|4198.3|122826
1594332000000|2020-07-09 22:00:00|4249.2|4246.4|4337.8|4335|4348.8|4346|4141.1|4138.3|126673
1594591200000|2020-07-12 22:00:00|4318.9|4308.9|4235|4225|4344.4|4341.6|4227.1|4223.1|192589
1594677600000|2020-07-13 22:00:00|4238.7|4235.9|4324.4|4314.4|4333.1|4330.3|4193.9|4190.7|212125
1594764000000|2020-07-14 22:00:00|4320.3|4317.5|4372.4|4369.6|4392.5|4389.7|4282|4279.2|221799
1594850400000|2020-07-15 22:00:00|4373.9|4371.1|4350.1|4347.3|4391|4385.4|4322.2|4319.4|164907
1594936800000|2020-07-16 22:00:00|4349.8|4347|4321.9|4319.1|4354.2|4351.4|4273.4|4270.6|152394
1595196000000|2020-07-19 22:00:00|4324.1|4320.1|4338|4328|4359.7|4353.8|4251.9|4249.1|169998
1595282400000|2020-07-20 22:00:00|4329.1|4326.3|4413.8|4411|4502.5|4499.7|4329.1|4326.3|212024
1595368800000|2020-07-21 22:00:00|4415.8|4413|4450.5|4447.7|4461|4458.2|4384|4381.2|185982
1595455200000|2020-07-22 22:00:00|4434|4431.2|4361.8|4359|4501.2|4498.4|4343.3|4340.5|230782
1595541600000|2020-07-23 22:00:00|4360|4357.2|4373.8|4363.8|4417.1|4414.3|4316.8|4314|170169
1595800800000|2020-07-26 22:00:00|4376.6|4366.6|4392.2|4388.2|4416.7|4413.9|4289.1|4286.3|164136
1595887200000|2020-07-27 22:00:00|4403.4|4400.6|4368|4358|4429.3|4426.5|4338.9|4336.1|103486
1595973600000|2020-07-28 22:00:00|4371.1|4361.1|4412.8|4402.8|4428.5|4425.7|4355.4|4352.6|61702
1596060000000|2020-07-29 22:00:00|4411.4|4408.6|4363|4359|4425.5|4418.6|4173.5|4170.7|60150
1596146400000|2020-07-30 22:00:00|4366|4363.2|4366.5|4363.7|4381.3|4378.5|4294.7|4291.9|179151
1596405600000|2020-08-02 22:00:00|4372|4362|4393.9|4391.1|4451.6|4448.8|4294.4|4291.6|188158
1596492000000|2020-08-03 22:00:00|4389.1|4379.1|4443.2|4440.4|4489.4|4486.6|4332.6|4329.8|213232
1596578400000|2020-08-04 22:00:00|4438.5|4435.7|4544.6|4540.6|4631.8|4629|4432.4|4429.6|232994
1596664800000|2020-08-05 22:00:00|4525.2|4522.4|4526.1|4516.1|4580|4577.2|4495.6|4492.8|176249
1596751200000|2020-08-06 22:00:00|4527.1|4524.3|4475.9|4473.1|4540.5|4537.7|4439.6|4436.8|165002
1597010400000|2020-08-09 22:00:00|4470.5|4460.5|4517.3|4507.3|4542.7|4539.9|4453.4|4448|134116
1597096800000|2020-08-10 22:00:00|4522.3|4519.5|4473.3|4470.5|4597.5|4594.7|4461.8|4459|192044
1597183200000|2020-08-11 22:00:00|4474.8|4472|4555.9|4553.1|4585.1|4582.3|4471.5|4468.7|158725
1597269600000|2020-08-12 22:00:00|4549.8|4547|4534.2|4524.2|4580|4577.2|4507.2|4504.4|136713
1597356000000|2020-08-13 22:00:00|4544.5|4541.7|4526.4|4523.6|4544.5|4541.7|4474.9|4472.1|145033
1597615200000|2020-08-16 22:00:00|4528.3|4525.5|4564|4561.2|4577.9|4575.1|4490.3|4487.5|156839
1597701600000|2020-08-17 22:00:00|4563.3|4559.3|4542.8|4538.8|4591.1|4588.3|4514.1|4511.3|170240
1597788000000|2020-08-18 22:00:00|4559.2|4556.4|4561.1|4551.1|4583.4|4580.6|4520.1|4517.3|166188
1597874400000|2020-08-19 22:00:00|4554.3|4551.5|4529.9|4527.1|4556.5|4553.7|4444.3|4441.5|232655
1597960800000|2020-08-20 22:00:00|4544.1|4541.3|4478.1|4475.3|4552.2|4549.4|4405.8|4403|207529
1598220000000|2020-08-23 22:00:00|4492.6|4489.8|4554.5|4544.5|4564.1|4561.3|4479.3|4476.1|164856
1598306400000|2020-08-24 22:00:00|4564.2|4554.2|4647.9|4637.9|4649.7|4646.1|4554.1|4551.3|168217
1598392800000|2020-08-25 22:00:00|4641.8|4639|4629|4626.2|4652.7|4649.9|4601.6|4598.8|122236
1598479200000|2020-08-26 22:00:00|4616.8|4612.8|4570.9|4560.9|4632.9|4630.1|4506.3|4503.5|95145
1598565600000|2020-08-27 22:00:00|4557.5|4554.7|4592.2|4589.4|4597.3|4590.4|4535.4|4532.6|201945
1598824800000|2020-08-30 22:00:00|4591.5|4581.5|4564.1|4561.3|4657.9|4655.1|4527.6|4524.8|163130
1598911200000|2020-08-31 22:00:00|4567.3|4564.5|4586.4|4583.6|4628.4|4625.6|4553.7|4550.9|195983
1598997600000|2020-09-01 22:00:00|4593.5|4590.7|4450.8|4448|4613.3|4610.5|4430.1|4427.3|243891
1599084000000|2020-09-02 22:00:00|4458.4|4455.6|4412.8|4410|4467.6|4464.8|4326.8|4324|262176
1599170400000|2020-09-03 22:00:00|4412.7|4409.9|4248.6|4245.8|4467.3|4464.5|4244.3|4241.5|262236
1599429600000|2020-09-06 22:00:00|4253.3|4243.3|4224.7|4221.9|4260.8|4258|4169|4166.2|115470
1599516000000|2020-09-07 22:00:00|4237.9|4235.1|4000.9|3990.9|4240.4|4237.6|3953.3|3950.5|344978
1599602400000|2020-09-08 22:00:00|3988.4|3985.6|4086.4|4082.4|4142.1|4139.2|3959.6|3956.8|261697
1599688800000|2020-09-09 22:00:00|4075.4|4072.6|3997.6|3994.8|4120.6|4117.8|3997.3|3992.1|201477
1599775200000|2020-09-10 22:00:00|4021.9|4019.1|4013.3|4010.5|4063.4|4060.6|3965.8|3963|200591
1600034400000|2020-09-13 22:00:00|4009.4|3999.4|4006.7|4003.9|4043.5|4040.7|3965.5|3962.7|191404
1600120800000|2020-09-14 22:00:00|4011.7|4001.7|4104.8|4102|4117.8|4115|3977.2|3974.4|197302
1600207200000|2020-09-15 22:00:00|4108.8|4106|4268.4|4264.4|4279.4|4276.6|4097.7|4094.9|224271
1600293600000|2020-09-16 22:00:00|4265.1|4262.3|4367.6|4357.6|4384.7|4381.9|4187.4|4184.6|226450
1600380000000|2020-09-17 22:00:00|4355.1|4352.3|4349.2|4339.2|4414.3|4411.5|4290.6|4287.8|195689
1600639200000|2020-09-20 22:00:00|4346.1|4342.1|4210.9|4208.1|4372.8|4370|4140.3|4137.5|208212
1600725600000|2020-09-21 22:00:00|4220.6|4216.6|4221.9|4211.9|4261.8|4259|4160.5|4157.7|197730
1600812000000|2020-09-22 22:00:00|4212.7|4209.9|4192.8|4190|4301|4298.2|4161.9|4159.1|170782
1600898400000|2020-09-23 22:00:00|4176|4173.2|4225.4|4215.4|4249|4246.2|4167.9|4165.1|144003
1600984800000|2020-09-24 22:00:00|4231.5|4228.7|4225.3|4222.5|4275.5|4272.7|4196.7|4193.9|109670
1601244000000|2020-09-27 22:00:00|4229.4|4219.4|4295.9|4293.1|4304.7|4301.9|4195.8|4193|82383
1601330400000|2020-09-28 22:00:00|4292|4289.2|4141.3|4131.3|4299|4296.2|4086.9|4084.1|308176
1601416800000|2020-09-29 22:00:00|4139.9|4137.1|4218.4|4214.4|4252.5|4249.7|4086.1|4083.3|274383
1601503200000|2020-09-30 22:00:00|4218.9|4216.1|4084|4074|4260.4|4257.6|3998.3|3995.5|315039
1601589600000|2020-10-01 22:00:00|4074|4071.2|3929.7|3919.7|4084|4081.2|3887.3|3884.5|319823
1601848800000|2020-10-04 22:00:00|3930.7|3927.9|4167.1|4164.3|4191|4188.2|3926.8|3924|256914
1601935200000|2020-10-05 22:00:00|4152.6|4149.8|4208.2|4205.4|4297.4|4294.6|4136.1|4133.3|275911
1602021600000|2020-10-06 22:00:00|4200.4|4197.6|4231.3|4228.5|4256.3|4253.5|4150.8|4148|228505
1602108000000|2020-10-07 22:00:00|4229.6|4226.8|4362.6|4358.6|4364.2|4359.2|4201|4198.2|244445
1602194400000|2020-10-08 22:00:00|4349.8|4347|4296.4|4286.4|4373.2|4370.4|4278.8|4276|241205
1602453600000|2020-10-11 22:00:00|4290.5|4280.5|4205.3|4195.3|4290.5|4283.4|4160.3|4157.5|219309
1602540000000|2020-10-12 22:00:00|4204.3|4201.5|4269.8|4267|4291.7|4288.9|4190.4|4187.6|215124
1602626400000|2020-10-13 22:00:00|4264.7|4261.9|4364|4361.2|4366.2|4362.1|4236.8|4234|265867
1602712800000|2020-10-14 22:00:00|4363.4|4360.6|4322.2|4319.4|4368.4|4365.6|4179.4|4176.6|275439
1602799200000|2020-10-15 22:00:00|4328|4325.2|4309.1|4299.1|4342.3|4339.5|4248.6|4245.8|187375
1603058400000|2020-10-18 22:00:00|4310.4|4300.4|4275.6|4272.8|4346.4|4343.6|4263.3|4260.5|196600
1603144800000|2020-10-19 22:00:00|4272.5|4269.7|4306|4303.2|4357.8|4355|4248.5|4245.7|236570
1603231200000|2020-10-20 22:00:00|4319.6|4315.6|4200.2|4197.4|4331.6|4328.8|4173.8|4171|252086
1603317600000|2020-10-21 22:00:00|4189.4|4186.6|4271.6|4261.6|4305.9|4303.1|4174|4171.2|232939
1603404000000|2020-10-22 22:00:00|4264.6|4261.8|4194.2|4191.4|4305.3|4302.5|4178.3|4175.5|189885
1603666800000|2020-10-25 23:00:00|4123|4120.2|4080|4077.2|4164.6|4161.8|4057.2|4054.4|190954
1603753200000|2020-10-26 23:00:00|4083.1|4080.3|4115.6|4105.6|4187.2|4184.4|4078.6|4075.8|183449
1603839600000|2020-10-27 23:00:00|4102.1|4099.3|3960.4|3950.4|4110.6|4107.8|3925.4|3922.6|816789
1603926000000|2020-10-28 23:00:00|3989.9|3987.1|3820.8|3810.8|3998|3995.2|3728.7|3725.9|443000
1604012400000|2020-10-29 23:00:00|3825.9|3823.1|3789.7|3786.9|3871.4|3868.6|3743.7|3740.9|307623
1604271600000|2020-11-01 23:00:00|3732.4|3722.4|3932|3929.2|3943.8|3941|3582.5|3576.9|273767
1604358000000|2020-11-02 23:00:00|3932.1|3929.3|4033.1|4023.1|4053.4|4050.6|3874.9|3872.1|235677
1604444400000|2020-11-03 23:00:00|4028.5|4025.7|4135.5|4125.5|4144.2|4140.2|3951.4|3948.6|212867
1604530800000|2020-11-04 23:00:00|4107.2|4104.4|4096.4|4086.4|4162.3|4159.5|4043.5|4040.7|185701
1604617200000|2020-11-05 23:00:00|4060.4|4057.6|3980.2|3977.4|4080|4077.2|3945.7|3942.9|215448
1604876400000|2020-11-08 23:00:00|3988.1|3978.1|4223.2|4213.2|4361.5|4358.7|3961.3|3956.3|329037
1604962800000|2020-11-09 23:00:00|4196.1|4186.1|4416.7|4413.9|4420.2|4416.1|4185.5|4182.7|263929
1605049200000|2020-11-10 23:00:00|4382.8|4380|4390.9|4380.9|4540|4537.2|4373.3|4370.5|293028
1605135600000|2020-11-11 23:00:00|4382.9|4380.1|4340.2|4337.4|4460.3|4457.5|4339.5|4335.3|216373
1605222000000|2020-11-12 23:00:00|4318.5|4315.7|4283|4273|4345.6|4342.8|4273.9|4271.1|182662
1605481200000|2020-11-15 23:00:00|4290|4287.2|4407.2|4397.2|4475.7|4472.9|4283|4280.2|226620
1605567600000|2020-11-16 23:00:00|4403.3|4399.3|4394.7|4390.7|4437.2|4434.4|4321.9|4319.1|195477
1605654000000|2020-11-17 23:00:00|4376.2|4373.4|4433.3|4423.3|4500.5|4497.7|4363.2|4360.4|206016
1605740400000|2020-11-18 23:00:00|4407.9|4405.1|4432|4422|4467.9|4465.1|4391|4388.2|174750
1605826800000|2020-11-19 23:00:00|4427.3|4424.5|4517.7|4514.9|4531|4525|4417.9|4415.1|217320
1606086000000|2020-11-22 23:00:00|4524.3|4514.3|4585.4|4575.4|4613.5|4610.7|4499.5|4496.7|219636
1606172400000|2020-11-23 23:00:00|4589.2|4586.4|4788|4784|4801.3|4798.5|4589.2|4586.4|219339
1606258800000|2020-11-24 23:00:00|4775.9|4773.1|4883.3|4873.3|4895.6|4892.8|4766.1|4763.3|196425
1606345200000|2020-11-25 23:00:00|4869.1|4866.3|4786.9|4784.1|4901.8|4899|4751.6|4748.8|74330
1606431600000|2020-11-26 23:00:00|4788.8|4786|4833.4|4823.4|4847.8|4845|4735.9|4733.1|70041
1606690800000|2020-11-29 23:00:00|4792.6|4789.8|4776.4|4766.4|4830.2|4827.4|4709.5|4706.7|256913
1606777200000|2020-11-30 23:00:00|4782.9|4778.9|4730.3|4720.3|4831.3|4828.5|4690.8|4688|210356
1606863600000|2020-12-01 23:00:00|4703.7|4700.9|4797.2|4794.4|4876.9|4874.1|4683.8|4681|237962
1606950000000|2020-12-02 23:00:00|4800.6|4797.8|4884|4874|4894.3|4890.4|4767.7|4764.9|229266
1607036400000|2020-12-03 23:00:00|4894.3|4891.5|4907.2|4903.2|4991.3|4987.2|4882.9|4880.1|211931
1607295600000|2020-12-06 23:00:00|4918.4|4908.4|4870.7|4866.7|4944.5|4941.7|4841.6|4838.8|173797
1607382000000|2020-12-07 23:00:00|4863.1|4859.1|4884.2|4874.2|4900.9|4898.1|4814.3|4811.5|190329
1607468400000|2020-12-08 23:00:00|4880.7|4877.9|4903.9|4893.9|4953.5|4950.7|4839.4|4836.6|219844
1607554800000|2020-12-09 23:00:00|4907.1|4904.3|5040.7|5030.7|5100.5|5097.7|4884.7|4881.9|241364
1607641200000|2020-12-10 23:00:00|5047.5|5044.7|4998.8|4988.8|5069.7|5066.9|4973.5|4968.9|184435
1607900400000|2020-12-13 23:00:00|5007.8|4997.8|5037.1|5027.1|5076.3|5073.5|4917|4913.1|192598
1607986800000|2020-12-14 23:00:00|5028|5025.2|5067.8|5063.8|5086.6|5083.8|4979.9|4977.1|160074
1608073200000|2020-12-15 23:00:00|5067|5063|5115.9|5111.9|5121.6|5117.3|5036|5033.2|187224
1608159600000|2020-12-16 23:00:00|5112.6|5108.6|5158.9|5148.9|5188.6|5185.8|5110.8|5108|201495
1608246000000|2020-12-17 23:00:00|5149.5|5146.7|5232.1|5229.3|5248.2|5245.4|5119.9|5117.1|212156
1608505200000|2020-12-20 23:00:00|5228.8|5226|5095.1|5085.1|5231|5226|4927.9|4925.1|245683
1608591600000|2020-12-21 23:00:00|5071.9|5069.1|4993.1|4983.1|5091.9|5089.1|4961.5|4958.7|169222
1608678000000|2020-12-22 23:00:00|4966.8|4964|5122|5112|5161.6|5158.8|4929.2|4926.4|158192
1608764400000|2020-12-23 23:00:00|5114.4|5110.4|5136.7|5133.9|5178.7|5175.9|5069.4|5066.6|81500
1609110000000|2020-12-27 23:00:00|5133.8|5123.8|5100|5090|5205.8|5203|5061.7|5054.8|2854061
1609196400000|2020-12-28 23:00:00|5107.4|5104.6|5132.8|5122.8|5170|5167.2|5096.9|5094.1|168932
1609282800000|2020-12-29 23:00:00|5138.8|5134.8|5153.3|5143.3|5193.3|5190.5|5095.4|5092.6|186403
1609369200000|2020-12-30 23:00:00|5151.7|5148.9|5174.1|5171.3|5185.2|5182.4|5092.3|5089.5|110384
1609714800000|2021-01-03 23:00:00|5152.7|5142.7|5071.9|5061.9|5333.8|5331|5060.1|5055.6|312651
1609801200000|2021-01-04 23:00:00|5096.1|5086.1|5359.1|5349.1|5386.8|5384|5073.6|5070.8|372507
1609887600000|2021-01-05 23:00:00|5359|5349|5418.6|5408.6|5469.3|5466.5|5308.5|5305.7|344185
1609974000000|2021-01-06 23:00:00|5416.8|5414|5455.2|5445.2|5485.9|5483.1|5393.8|5391|217599
1610060400000|2021-01-07 23:00:00|5454.6|5451.8|5622.9|5620.1|5625.7|5622.9|5435.9|5433.1|279562
1610319600000|2021-01-10 23:00:00|5618.4|5615.6|5566.2|5556.2|5630.2|5626.4|5494.9|5492.1|246521
1610406000000|2021-01-11 23:00:00|5568|5558|5674.4|5671.6|5678.8|5673.4|5549.6|5546.8|241256
1610492400000|2021-01-12 23:00:00|5684.9|5682.1|5590.8|5588|5737.8|5735|5575.8|5573|270456
1610578800000|2021-01-13 23:00:00|5590.6|5587.8|5649.7|5639.7|5658.2|5649.5|5525.9|5523.1|269988
1610665200000|2021-01-14 23:00:00|5644.6|5641.8|5485|5481|5650.3|5647.5|5467.1|5464.3|249210
1610924400000|2021-01-17 23:00:00|5483.5|5473.5|5481.2|5471.2|5521.6|5518.8|5451.6|5448.8|118927
1611010800000|2021-01-18 23:00:00|5503.8|5499.8|5596.2|5586.2|5604.2|5601.4|5490.6|5487.8|220559
1611097200000|2021-01-19 23:00:00|5596.6|5593.8|5565.2|5555.2|5654.1|5651.3|5559.5|5554.6|258898
1611183600000|2021-01-20 23:00:00|5577.6|5574.8|5609.6|5606.8|5617|5614.2|5543.7|5539.6|218077
1611270000000|2021-01-21 23:00:00|5587.9|5585.1|5500.3|5490.3|5593.9|5591.1|5443.4|5440.5|224495
1611529200000|2021-01-24 23:00:00|5511|5501|5581.3|5571.3|5585.2|5582.4|5493.5|5490.7|167686
1611615600000|2021-01-25 23:00:00|5576.7|5572.7|5584.9|5580.9|5611.6|5608.4|5520.7|5517.9|133370
1611702000000|2021-01-26 23:00:00|5582.3|5579.5|5533|5523|5621.5|5618.7|5496.2|5493.4|8451569
1611788400000|2021-01-27 23:00:00|5513.9|5511.1|5506.3|5496.3|5621.4|5618.6|5492.8|5487.3|284633
1611874800000|2021-01-28 23:00:00|5505.1|5502.3|5503|5499|5602.5|5599.7|5490.9|5488.1|250373
1612134000000|2021-01-31 23:00:00|5496.5|5486.5|5625.8|5615.8|5648.9|5646.1|5459.7|5453.4|236401
1612220400000|2021-02-01 23:00:00|5635.1|5625.1|5784.4|5774.4|5799.6|5796.8|5629.6|5625.1|278217
1612306800000|2021-02-02 23:00:00|5776.8|5774|5861.7|5851.7|5887.2|5884.4|5746.1|5743.3|226474
1612393200000|2021-02-03 23:00:00|5846.5|5843.7|5905.2|5895.2|5906.4|5901.8|5799.9|5796.3|199134
1612479600000|2021-02-04 23:00:00|5911.1|5908.3|5950.6|5947.8|5971.5|5968.7|5900.6|5897.8|189451
1612738800000|2021-02-07 23:00:00|5950.7|5940.7|6057.9|6055.1|6061|6056.9|5941.1|5935.7|216560
1612825200000|2021-02-08 23:00:00|6071.6|6068.8|6113.5|6103.5|6117.5|6113.1|5993.8|5989.5|272480
1612911600000|2021-02-09 23:00:00|6098.5|6095.7|6090.6|6086.6|6150.1|6147.3|6069.5|6066.7|244300
1612998000000|2021-02-10 23:00:00|6085.8|6083|6068.8|6058.8|6130|6127.2|6052.8|6050|180471
1613084400000|2021-02-11 23:00:00|6055.1|6052.3|6236|6232|6253.2|6250.4|6013.3|6010.5|256755
1613343600000|2021-02-14 23:00:00|6262.8|6252.8|6293.9|6283.9|6339.5|6336.7|6258.6|6251.3|179478
1613430000000|2021-02-15 23:00:00|6309.5|6299.5|6316.4|6312.4|6329.1|6326.3|6231.7|6228.9|236305
1613516400000|2021-02-16 23:00:00|6274.3|6271.5|6427.9|6417.9|6436.4|6431.4|6232.7|6229.9|317312
1613602800000|2021-02-17 23:00:00|6448.8|6446|6292.2|6289.4|6489.6|6486.8|6264.3|6261.5|344696
1613689200000|2021-02-18 23:00:00|6270|6267.2|6212.2|6202.2|6327.8|6325|6154.7|6151.9|245852
1613948400000|2021-02-21 23:00:00|6199.1|6189.1|6501|6497|6508.1|6501.6|6193.1|6183.1|177736
1614034800000|2021-02-22 23:00:00|6471.6|6468.8|6430.4|6420.4|6590.8|6588|6365.2|6362.4|196407
1614121200000|2021-02-23 23:00:00|6428.5|6425.7|6648.6|6638.6|6650.7|6644.8|6396.8|6394|44429305
1614207600000|2021-02-24 23:00:00|6643.3|6640.5|6604.6|6600.6|6682.2|6679.4|6563.8|6561|278586
1614294000000|2021-02-25 23:00:00|6593.8|6591|6439.5|6435.5|6602.7|6599.9|6423.1|6420.3|279033
1614553200000|2021-02-28 23:00:00|6470.7|6460.7|6327.1|6317.1|6583.6|6580.8|6308.9|6306.1|239835
1614639600000|2021-03-01 23:00:00|6310.1|6300.1|6253.2|6243.2|6404.1|6401.3|6230.5|6227.5|308704
1614726000000|2021-03-02 23:00:00|6232.7|6229.9|6390.8|6380.8|6460.5|6457.7|6232.7|6229.9|283268
1614812400000|2021-03-03 23:00:00|6398.9|6396.1|6714.3|6704.3|6761.1|6758.3|6326.2|6322.8|428623
1614898800000|2021-03-04 23:00:00|6703.4|6700.6|6943.2|6933.2|6951.3|6948.3|6654.1|6651.2|306339
1615158000000|2021-03-07 23:00:00|6991.4|6981.4|6793.1|6789.1|7115.1|7112|6762.8|6760|288839
1615244400000|2021-03-08 23:00:00|6798.3|6788.3|6717.2|6707.2|6912.6|6909.8|6695.4|6690|253561
1615330800000|2021-03-09 23:00:00|6713.3|6709.3|6799.1|6789.1|6822|6819.2|6634.2|6630.8|308268
1615417200000|2021-03-10 23:00:00|6821.3|6818.5|6935.4|6925.4|6956.3|6953.5|6777.7|6774.9|247017
1615503600000|2021-03-11 23:00:00|6922.7|6912.7|6893.8|6891|6960|6957.2|6876.6|6873.8|211973
1615676400000|2021-03-13 23:00:00|6898.1|6888.1|6919.8|6917|6922.9|6917.7|6892.3|6883.9|783
1615762800000|2021-03-14 23:00:00|6919.3|6916.5|6847.7|6843.7|6974.9|6971.8|6756.5|6753.7|218490
1615849200000|2021-03-15 23:00:00|6857.3|6847.3|6822.3|6812.3|6864.5|6861.7|6709.3|6706.5|206382
1615935600000|2021-03-16 23:00:00|6815.8|6813|6755.9|6745.9|6858|6854.9|6674.1|6671.3|257908
1616022000000|2021-03-17 23:00:00|6766.8|6764|6281.7|6271.7|6790.2|6787.4|6134.3|6130.3|413039
1616108400000|2021-03-18 23:00:00|6286.7|6283.9|6447.1|6437.1|6478.5|6475.7|6202.4|6199.6|363563
1616281200000|2021-03-20 23:00:00|6457.1|6454.3|6405.2|6402.4|6469.8|6463.4|6397.8|6391.7|815
1616367600000|2021-03-21 23:00:00|6405.7|6401.7|6427|6417|6497.8|6493.4|6335.5|6332.7|196005
1616454000000|2021-03-22 23:00:00|6425|6422.2|6052.3|6042.3|6427.3|6424.5|6033.8|6027.7|323692
1616540400000|2021-03-23 23:00:00|6064|6060|6410.8|6400.8|6442.4|6439.6|6053.3|6050.5|209901
1616626800000|2021-03-24 23:00:00|6385.7|6375.7|6174.3|6164.3|6406.3|6403.4|6088.6|6085.8|169521
1616713200000|2021-03-25 23:00:00|6190.4|6187.6|6432.7|6422.7|6477.8|6475|6183.2|6178.4|122444
1616886000000|2021-03-27 23:00:00|6441.9|6431.9|6431.3|6427.3|6454.8|6446.9|6396.2|6390.8|291
1616972400000|2021-03-28 23:00:00|6430.4|6426.4|6519.5|6515.5|6535.1|6532.3|6303.2|6297.8|90154654
1617055200000|2021-03-29 22:00:00|6540.4|6530.4|6402.6|6399.8|6540.9|6535.5|6349.9|6347.1|249254
1617141600000|2021-03-30 22:00:00|6403|6398.6|6306.2|6296.2|6480.8|6478|6252.3|6249.5|250008
1617228000000|2021-03-31 22:00:00|6312|6309.2|6466.7|6456.7|6513.8|6511|6236.4|6233.6|383445
1617573600000|2021-04-04 22:00:00|6463.8|6453.8|6223.5|6213.5|6474.1|6468.3|6119.6|6116.8|187912
1617660000000|2021-04-05 22:00:00|6225.8|6221.8|6266.4|6256.4|6420|6417.2|6200.7|6197.7|251237
1617746400000|2021-04-06 22:00:00|6255.7|6252.9|6283.9|6279.9|6345.7|6342.9|6153.2|6150.4|257617
1617832800000|2021-04-07 22:00:00|6293.7|6289.7|6322.6|6312.6|6328.3|6325.5|6225.8|6223|211758
1617919200000|2021-04-08 22:00:00|6310.9|6306.9|6290.2|6280.2|6333|6330.2|6242.1|6239.3|180206
1618178400000|2021-04-11 22:00:00|6286.4|6283.6|6300.2|6290.2|6411.1|6408.3|6224.4|6221.6|215546
1618264800000|2021-04-12 22:00:00|6312.6|6302.6|6377|6374.2|6398.7|6395.9|6299.9|6297.1|205869
1618351200000|2021-04-13 22:00:00|6381.8|6379|6605.4|6601.4|6667.5|6664.7|6368.5|6365.7|267952
1618437600000|2021-04-14 22:00:00|6609.6|6606.8|6659.2|6649.2|6676.5|6673.7|6573.4|6570.6|191830
1618524000000|2021-04-15 22:00:00|6658.8|6654.8|6644.5|6640.5|6711.3|6708.5|6619.9|6617.1|155360
1618783200000|2021-04-18 22:00:00|6641.6|6637.6|6675.4|6665.4|6689.6|6686.8|6588.2|6585.3|161743
1618869600000|2021-04-19 22:00:00|6679.2|6676.4|6588.6|6578.6|6760.8|6758|6508.9|6506.1|268630
1618956000000|2021-04-20 22:00:00|6582.4|6578.4|6461.5|6451.5|6603.4|6600.6|6449.1|6446.2|213410
1619042400000|2021-04-21 22:00:00|6462.2|6459.4|6523.3|6513.3|6535.9|6533.1|6412.3|6409.5|206012
1619128800000|2021-04-22 22:00:00|6523.7|6520.9|6548.5|6538.5|6575.5|6572.7|6462.4|6459.6|153901
1619388000000|2021-04-25 22:00:00|6550.9|6540.9|6526.5|6516.5|6564.5|6561.7|6400|6397.2|205984
1619474400000|2021-04-26 22:00:00|6528.3|6518.3|6613|6603|6625.1|6622.3|6513.2|6510.2|174174
1619560800000|2021-04-27 22:00:00|6603.2|6600.4|6659.1|6649.1|6738.4|6735.6|6557.1|6554.3|7474965
1619647200000|2021-04-28 22:00:00|6670.8|6668|6800.9|6796.9|6843.9|6841.1|6664.3|6661.5|256434
1619733600000|2021-04-29 22:00:00|6788.1|6785.3|6668.3|6658.3|6796.5|6793.7|6624.7|6621.9|234671
1619992800000|2021-05-02 22:00:00|6677.8|6673.8|6761.4|6751.4|6776.1|6773.3|6604.9|6602.1|125306
1620079200000|2021-05-03 22:00:00|6767.8|6765|6942.2|6932.2|6942.6|6938.6|6730|6727.2|209218
1620165600000|2021-05-04 22:00:00|6933|6930.2|6845.2|6841.2|6985.2|6982.4|6826.5|6823.7|235780
1620252000000|2021-05-05 22:00:00|6841.5|6838.7|6821.6|6811.6|6927.2|6924.4|6784.4|6781.6|229748
1620338400000|2021-05-06 22:00:00|6817.9|6815.1|6815.4|6811.4|6855.1|6852.3|6730.3|6727.5|218573
1620597600000|2021-05-09 22:00:00|6864.4|6854.4|6819.4|6809.4|6909.2|6906.4|6732.4|6729.6|222413
1620684000000|2021-05-10 22:00:00|6822.8|6818.8|6864.9|6854.9|6870.4|6864.1|6706.9|6704.1|275386
1620770400000|2021-05-11 22:00:00|6872.3|6869.5|6899|6889|6979.7|6976.9|6811.6|6808.8|266300
1620856800000|2021-05-12 22:00:00|6900|6890|6697.9|6687.9|6900|6893.5|6639.9|6637.1|263308
1620943200000|2021-05-13 22:00:00|6695.4|6691.4|6865.9|6861.9|6870.3|6867.5|6643.3|6640.5|242243
1621202400000|2021-05-16 22:00:00|6865|6862.2|6939.3|6929.3|6944|6939.3|6804.2|6801.4|194807
1621288800000|2021-05-17 22:00:00|6939.9|6929.9|6844.6|6834.6|7002.1|6999.3|6716.2|6713.4|314969
1621375200000|2021-05-18 22:00:00|6827.4|6824.6|6661.2|6651.2|6833.9|6830.8|6524.5|6521.7|328514
1621461600000|2021-05-19 22:00:00|6653.8|6651|6502.8|6492.8|6707|6704.2|6478.8|6476|309063
1621548000000|2021-05-20 22:00:00|6515.8|6513|6667.2|6657.2|6686.8|6684|6453.3|6450.5|212034
1621807200000|2021-05-23 22:00:00|6665.2|6655.2|6839|6829|6857.5|6854.7|6640.7|6636.2|182521
1621893600000|2021-05-24 22:00:00|6848.5|6838.5|6849.6|6839.6|6879.7|6876.9|6776.5|6773.1|153809
1621980000000|2021-05-25 22:00:00|6841.4|6838.6|6869.5|6859.5|6896.9|6894.1|6790.1|6787.3|6966962
1622066400000|2021-05-26 22:00:00|6867.4|6864.6|6923.9|6913.9|6926.4|6923.5|6796.3|6793.5|218035
1622152800000|2021-05-27 22:00:00|6945.1|6942.3|6899.7|6896.9|6973|6970.2|6856.9|6854.1|213748
1622412000000|2021-05-30 22:00:00|6901.3|6891.3|6941.6|6938.8|6977.6|6974.8|6871.7|6868.9|64294
1622498400000|2021-05-31 22:00:00|6933.9|6929.9|7059.6|7049.6|7127.8|7125|6924.8|6922|250387
1622584800000|2021-06-01 22:00:00|7043.9|7041.1|7117.8|7107.8|7140.7|7137.9|7029|7026.2|184000
1622671200000|2021-06-02 22:00:00|7120.7|7110.7|7132.5|7128.5|7191.3|7188.5|7057.6|7054.8|191665
1622757600000|2021-06-03 22:00:00|7117.3|7114.5|7153.8|7151|7206|7203.2|7066.9|7064.1|187518
1623016800000|2021-06-06 22:00:00|7162.1|7152.1|7138.2|7128.2|7214|7211.2|7097.9|7095.1|190675
1623103200000|2021-06-07 22:00:00|7127.2|7124.4|7191.4|7188.6|7226.1|7223.3|7058.7|7055.9|236234
1623189600000|2021-06-08 22:00:00|7191.6|7188.8|7190|7180|7269.1|7266.3|7164.2|7161.4|226667
1623276000000|2021-06-09 22:00:00|7182|7179.2|7220.3|7210.3|7270|7267.2|7074.6|7071.8|293083
1623362400000|2021-06-10 22:00:00|7220.1|7210.1|7238.3|7228.3|7279.5|7276.7|7165.5|7162.7|235911
1623621600000|2021-06-13 22:00:00|7235.6|7232.8|7282.2|7272.2|7327.5|7324.7|7229.4|7221.9|170043
1623708000000|2021-06-14 22:00:00|7272|7262|7385.8|7375.8|7392.3|7387.7|7246|7243.2|190401
1623794400000|2021-06-15 22:00:00|7383.3|7380.5|7336|7333.2|7445.8|7443|7336|7331.2|251174
1623880800000|2021-06-16 22:00:00|7332.6|7329.8|7253.4|7243.4|7396.6|7393.8|7151.2|7148.4|271110
1623967200000|2021-06-17 22:00:00|7240.7|7236.7|7273.3|7263.3|7321.7|7318.9|7167.6|7164.8|194082
1624226400000|2021-06-20 22:00:00|7279.4|7269.4|7418.6|7414.6|7430.1|7427.3|7236.9|7234.1|226856
1624312800000|2021-06-21 22:00:00|7419.5|7409.5|7417.6|7414.8|7462.6|7459.8|7369|7366.2|247689
1624399200000|2021-06-22 22:00:00|7418.2|7415.4|7486.8|7476.8|7539.2|7536.4|7413.2|7410.4|179849
1624485600000|2021-06-23 22:00:00|7470.9|7468.1|7497.3|7487.3|7515.2|7512.4|7393.6|7390.8|139090
1624572000000|2021-06-24 22:00:00|7489|7486.2|7545.5|7535.5|7549.6|7546.8|7426.4|7423.6|136109
1624831200000|2021-06-27 22:00:00|7542.6|7532.6|7408.6|7398.6|7580.2|7577.4|7395.3|7392.5|22753415
1624917600000|2021-06-28 22:00:00|7410.3|7407.5|7467.6|7457.6|7498.4|7495.6|7335.9|7333.1|243321
1625004000000|2021-06-29 22:00:00|7461.3|7458.5|7465|7455|7531.6|7528.8|7391.5|7388.7|237605
1625090400000|2021-06-30 22:00:00|7462.6|7459.8|7553.8|7549.8|7666.1|7663.3|7451|7448.2|333222
1625176800000|2021-07-01 22:00:00|7553.4|7550.6|7606.3|7596.3|7632.9|7630.1|7514|7511.2|196855
1625436000000|2021-07-04 22:00:00|7605.7|7595.7|7689.3|7686.5|7703.8|7701|7553.8|7551|124459
1625522400000|2021-07-05 22:00:00|7689.5|7679.5|7474.8|7464.8|7759.2|7756.4|7390.3|7387.5|333504
1625608800000|2021-07-06 22:00:00|7448.4|7445.6|7315.6|7305.6|7573|7570.2|7236.7|7233.9|314196
1625695200000|2021-07-07 22:00:00|7311.5|7308.7|7409.2|7406.4|7415.9|7410.6|7185.8|7183|260116
1625781600000|2021-07-08 22:00:00|7408.1|7405.3|7529|7526.2|7550.4|7547.6|7352.4|7349.6|210580
1626040800000|2021-07-11 22:00:00|7535.4|7525.4|7485.6|7481.6|7550.3|7545.8|7390|7387.2|217775
1626127200000|2021-07-12 22:00:00|7490.8|7488|7598.5|7595.7|7622.4|7619.6|7457.5|7454.7|236134
1626213600000|2021-07-13 22:00:00|7597.8|7595|7418.8|7408.8|7631.4|7628.6|7341.8|7339|311151
1626300000000|2021-07-14 22:00:00|7411|7408.2|7290.3|7286.3|7417.4|7414.2|7280.8|7278|267422
1626386400000|2021-07-15 22:00:00|7275.7|7271.7|7276.5|7273.7|7370|7367.2|7199.1|7196.3|242439
1626645600000|2021-07-18 22:00:00|7276.1|7266.1|6841.8|6831.8|7295.4|7290.2|6748.3|6745.5|429863
1626732000000|2021-07-19 22:00:00|6872.2|6862.2|6825.4|6815.4|6930.5|6927.7|6707.6|6704.8|263777
1626818400000|2021-07-20 22:00:00|6827.6|6817.6|7176.1|7172.1|7190.6|7187.8|6820.7|6817.6|255225
1626904800000|2021-07-21 22:00:00|7178.1|7174.1|7319.1|7309.1|7341.7|7338.9|7127.4|7124.6|207518
1626991200000|2021-07-22 22:00:00|7309.1|7306.3|7366.8|7364|7366.9|7364|7282.2|7279.4|151414
1627250400000|2021-07-25 22:00:00|7361.7|7357.7|7403.2|7400.4|7406.9|7402.1|7215.3|7212.5|168002
1627336800000|2021-07-26 22:00:00|7394.6|7384.6|7385.3|7375.3|7425.2|7422.4|7313.9|7311|153103
1627423200000|2021-07-27 22:00:00|7387.4|7384.6|7393.6|7383.6|7435.8|7433|7354.9|7352.1|13331668
1627509600000|2021-07-28 22:00:00|7389.3|7386.5|7488.3|7478.3|7514|7511.2|7371.7|7368.9|199717
1627596000000|2021-07-29 22:00:00|7478|7475.2|7514.6|7510.6|7561.4|7558.6|7438|7435.2|207663
1627855200000|2021-08-01 22:00:00|7516.5|7512.5|7317.2|7307.2|7526.9|7523.4|7222.9|7220.1|243919
1627941600000|2021-08-02 22:00:00|7300.1|7290.1|7224.9|7214.9|7343.8|7341|7095.6|7092.8|249306
1628028000000|2021-08-03 22:00:00|7226.1|7223.3|7021.5|7017.5|7270.6|7267.8|7002.2|6998.1|296971
1628114400000|2021-08-04 22:00:00|7020.3|7018|7114.1|7104.1|7138.2|7135.4|6965.4|6962.6|214761
1628200800000|2021-08-05 22:00:00|7107.8|7105|7019.4|7016.6|7230.7|7227.9|7018.9|7016.1|240962
1628460000000|2021-08-08 22:00:00|7012.9|7010.1|6911.2|6901.2|7012.9|7010.1|6750.1|6747.3|294207
1628546400000|2021-08-09 22:00:00|6923.6|6913.6|7076.1|7066.1|7107|7104.2|6880|6877.2|207991
1628632800000|2021-08-10 22:00:00|7065.9|7063.1|7153.1|7143.1|7158|7152.8|6893.6|6890.8|269169
1628719200000|2021-08-11 22:00:00|7141.9|7139.1|7104.3|7094.3|7171.1|7168.3|7048.9|7046.1|188054
1628805600000|2021-08-12 22:00:00|7091.5|7087.5|7006.3|7003.5|7119.2|7116.4|6982.6|6979.8|166272
1629064800000|2021-08-15 22:00:00|6993.4|6983.4|6936.7|6933.9|7024.9|7021.3|6796.3|6793.5|240443
1629151200000|2021-08-16 22:00:00|6936.4|6933.6|6890.8|6880.8|6975.4|6972.6|6858.6|6855.8|195407
1629237600000|2021-08-17 22:00:00|6872.3|6869.5|6725.2|6715.2|6973.5|6970.7|6695.5|6692.7|252687
1629324000000|2021-08-18 22:00:00|6735.3|6732.5|6625.1|6615.1|6739.7|6734.5|6529.1|6526.3|290833
1629410400000|2021-08-19 22:00:00|6630.4|6627.6|6468|6464|6663.4|6660.6|6466.4|6461.9|208476
1629669600000|2021-08-22 22:00:00|6465.1|6455.1|6847.6|6844.8|6857.1|6854.3|6459.1|6451|216118
1629756000000|2021-08-23 22:00:00|6839.5|6829.5|7061.7|7051.7|7070.9|7068.1|6821.3|6818.5|237129
1629842400000|2021-08-24 22:00:00|7035.1|7031.1|7117.9|7107.9|7157.6|7154.8|6992.3|6989.5|191581
1629928800000|2021-08-25 22:00:00|7107.3|7103.3|7069.3|7059.3|7124.1|7121.3|6986.8|6984|148929
1630015200000|2021-08-26 22:00:00|7071.6|7067.6|7171.4|7161.4|7182.5|7179.7|7032.7|7028|142704
1630274400000|2021-08-29 22:00:00|7223.1|7213.1|7214.8|7204.8|7270.6|7266.5|7103|7100.2|1198873
1630360800000|2021-08-30 22:00:00|7216.6|7206.6|7170.5|7160.5|7234.3|7231.5|7135.4|7132.6|214152
1630447200000|2021-08-31 22:00:00|7163.3|7159.3|7126.9|7122.9|7234|7231.2|7038|7035.2|239125
1630533600000|2021-09-01 22:00:00|7123.7|7120.9|7278|7268|7340.2|7337.4|7086.9|7084.1|217707
1630620000000|2021-09-02 22:00:00|7278.1|7268.1|7236.2|7232.2|7359.7|7356.9|7231.9|7229.1|180320
1630879200000|2021-09-05 22:00:00|7243.8|7233.8|7195.1|7192.3|7263.4|7260.6|7138.6|7135.8|102918
1630965600000|2021-09-06 22:00:00|7205|7195|7140.4|7130.4|7264.9|7262.1|7094.4|7091.6|211080
1631052000000|2021-09-07 22:00:00|7148|7145.2|7247.6|7237.6|7272.9|7270.1|7137.3|7134.5|275852
1631138400000|2021-09-08 22:00:00|7232|7229.2|7115.8|7105.8|7292.9|7290.1|7064.8|7062|319194
1631224800000|2021-09-09 22:00:00|7107.2|7103.2|7264.1|7260.1|7288.1|7284.5|7072.5|7069.7|207364
1631484000000|2021-09-12 22:00:00|7256.1|7246.1|7336.8|7332.8|7362.2|7359.4|7239.2|7235.1|207895
1631570400000|2021-09-13 22:00:00|7337.9|7327.9|7365.2|7355.2|7393.9|7391.1|7278.1|7275.3|239557
1631656800000|2021-09-14 22:00:00|7360.2|7357.4|7513|7510.2|7574.5|7571.7|7344.2|7341.4|244347
1631743200000|2021-09-15 22:00:00|7500.9|7496.9|7526.8|7516.8|7549.4|7546.6|7411.3|7408.5|197453
1631829600000|2021-09-16 22:00:00|7521.5|7518.7|7484|7481.2|7536.9|7534.1|7419|7416.2|211359
1632088800000|2021-09-19 22:00:00|7478.2|7468.2|7366.9|7356.9|7487.4|7484.5|7291.1|7288.3|271059
1632175200000|2021-09-20 22:00:00|7386.1|7376.1|7409.5|7405.5|7458.1|7455.3|7271.3|7268.5|223187
1632261600000|2021-09-21 22:00:00|7398.1|7395.3|7527.9|7517.9|7564.4|7561.6|7388.9|7386.1|218536
1632348000000|2021-09-22 22:00:00|7526.1|7523.3|7663.9|7653.9|7668.2|7665.4|7497.4|7494.6|191109
1632434400000|2021-09-23 22:00:00|7664.5|7661.7|7733.3|7723.3|7752.9|7750.1|7620.5|7617.7|137493
1632693600000|2021-09-26 22:00:00|7755.7|7752.9|7866.3|7856.3|7909.8|7907|7747.7|7740.3|200421
1632780000000|2021-09-27 22:00:00|7866.7|7856.7|7750.1|7740.1|7998.8|7994.9|7738.1|7735.3|74789687
1632866400000|2021-09-28 22:00:00|7753.3|7750.5|7797.1|7787.1|7872.1|7869.3|7677.1|7674.3|313086
1632952800000|2021-09-29 22:00:00|7782.7|7779.9|7834.5|7824.5|7926.1|7923.3|7649.4|7646.6|395964
1633039200000|2021-09-30 22:00:00|7851.6|7848.8|7913.3|7903.3|7934.6|7931.8|7751.5|7748.7|240285
1633298400000|2021-10-03 22:00:00|7933.3|7929.3|8120|8110|8185|8182.2|7863|7860.2|303594
1633384800000|2021-10-04 22:00:00|8112.1|8109.3|8239.5|8236.7|8294.5|8291.7|8103.2|8100.4|286281
1633471200000|2021-10-05 22:00:00|8239.6|8236.8|8070.8|8060.8|8328.8|8326|8043.1|8040.3|339754
1633557600000|2021-10-06 22:00:00|8071|8061|8225.9|8223.1|8229.8|8226.8|7889.5|7886.7|330722
1633644000000|2021-10-07 22:00:00|8218.6|8215.8|8235.3|8232.5|8319.7|8316.9|8174.2|8171.4|303392
1633903200000|2021-10-10 22:00:00|8235.4|8225.4|8338.2|8328.2|8427.6|8424.8|8226.5|8223.7|274328
1633989600000|2021-10-11 22:00:00|8320.9|8318.1|8305|8295|8388.7|8385.9|8240|8237.2|282760
1634076000000|2021-10-12 22:00:00|8305.3|8295.3|8307.8|8297.8|8336.9|8334.1|8192.7|8189.9|283879
1634162400000|2021-10-13 22:00:00|8320|8317.2|8378.9|8368.9|8414.9|8412.1|8287.5|8284.7|262301
1634248800000|2021-10-14 22:00:00|8394.3|8391.5|8451.3|8448.5|8470.8|8468|8380.2|8377.4|226965
1634508000000|2021-10-17 22:00:00|8460.4|8450.4|8371.4|8361.4|8558.1|8554.2|8353.2|8350.4|281316
1634594400000|2021-10-18 22:00:00|8379.2|8375.2|8462.7|8452.7|8490.1|8487.3|8325.9|8322.1|294924
1634680800000|2021-10-19 22:00:00|8462.4|8452.4|8539.2|8536.4|8541.9|8536.9|8315|8312.2|309496
1634767200000|2021-10-20 22:00:00|8534.6|8531.8|8425.8|8415.8|8559.9|8557.1|8282.1|8279.3|310398
1634853600000|2021-10-21 22:00:00|8397.8|8395|8498.9|8494.9|8519.3|8516.5|8329.8|8327|246994
1635112800000|2021-10-24 22:00:00|8500.5|8490.5|8525.3|8515.3|8586.5|8583.7|8462.9|8456.4|243911
1635199200000|2021-10-25 22:00:00|8529.9|8527.1|8547.6|8537.6|8578.2|8575.4|8461.7|8458.9|181985
1635285600000|2021-10-26 22:00:00|8547.2|8537.2|8351.6|8347.6|8559.7|8556.9|8337.1|8331.7|71817224
1635372000000|2021-10-27 22:00:00|8352.8|8350|8393.7|8383.7|8397.8|8393.1|8162.4|8159.6|316465
1635458400000|2021-10-28 22:00:00|8370.8|8368|8360.3|8357.5|8423.3|8420.5|8253.4|8250.6|280542
1635721200000|2021-10-31 23:00:00|8311.1|8307.1|8437.9|8427.9|8493.6|8490.8|8290.2|8285.7|250568
1635807600000|2021-11-01 23:00:00|8434.2|8424.2|8394.8|8384.8|8501.3|8498.5|8355.4|8352.6|262925
1635894000000|2021-11-02 23:00:00|8379.6|8375.6|8114.2|8104.2|8395.1|8392.3|8087.2|8084.4|313389
1635980400000|2021-11-03 23:00:00|8130|8127.2|8069.3|8065.3|8421.9|8419.1|7997.2|7994.4|393070
1636066800000|2021-11-04 23:00:00|8109.9|8107.1|8210.1|8200.1|8286.1|8283.3|8000.2|7997.4|326138
1636326000000|2021-11-07 23:00:00|8222.7|8219.9|8332.9|8322.9|8365.2|8362.4|8222.7|8217.1|235959
1636412400000|2021-11-08 23:00:00|8305.8|8301.8|8472.6|8468.6|8481.9|8475.1|8277.3|8274.5|297585
1636498800000|2021-11-09 23:00:00|8453.5|8449.5|8229.1|8219.1|8500.1|8497.3|8163.9|8161.1|310093
1636585200000|2021-11-10 23:00:00|8246.1|8236.1|8215.1|8205.1|8294|8291.2|8120.1|8117.3|291293
1636671600000|2021-11-11 23:00:00|8238.5|8235.7|8146.4|8143.6|8240.6|8236.2|8078.1|8075.3|252100
1636930800000|2021-11-14 23:00:00|8174.6|8164.6|8159.2|8149.2|8193.1|8188.9|8013.2|8010.4|233274
1637017200000|2021-11-15 23:00:00|8158.9|8148.9|8165.1|8161.1|8253.3|8250.5|8098.2|8091|291359
1637103600000|2021-11-16 23:00:00|8141.7|8138.9|7960.6|7957.8|8160.3|8157.5|7923.4|7920.6|341338
1637190000000|2021-11-17 23:00:00|7949.4|7946.6|8048.9|8038.9|8080.3|8077.5|7869.6|7866.8|262322
1637276400000|2021-11-18 23:00:00|8041.4|8038.6|7794.7|7791.9|8164.9|8162.1|7754.2|7751.4|401920
1637535600000|2021-11-21 23:00:00|7768.8|7758.8|7895.9|7885.9|7948.1|7945.3|7701.9|7696|290794
1637622000000|2021-11-22 23:00:00|7898.8|7888.8|8137|8127|8178.4|8175.6|7798.6|7795.8|316343
1637708400000|2021-11-23 23:00:00|8095.9|8093.1|8123.1|8113.1|8205.1|8202.3|8082|8079.2|192718
1637794800000|2021-11-24 23:00:00|8116.2|8113.4|8114.1|8110.1|8156.6|8153.3|8067.1|8064.3|68220
1637881200000|2021-11-25 23:00:00|8030.9|8020.9|7188.7|7178.7|8046|8041.2|7111.5|7104.5|150079
1638140400000|2021-11-28 23:00:00|7291.1|7281.1|7327.8|7317.8|7594|7591.2|7215.9|7213.1|1791144
1638226800000|2021-11-29 23:00:00|7414.7|7404.7|7026.6|7016.6|7434.6|7431.2|6749.3|6745.4|489364
1638313200000|2021-11-30 23:00:00|6976|6973.2|6891.9|6881.9|7283.5|7280.7|6813.1|6810.3|354311
1638399600000|2021-12-01 23:00:00|6961.5|6958.7|7048.2|7038.2|7068.7|7063.7|6575|6572.2|447596
1638486000000|2021-12-02 23:00:00|7025.4|7021.4|6987.7|6977.7|7255.8|7253|6919.4|6915.6|284316
1638745200000|2021-12-05 23:00:00|7037.7|7034.9|7351.8|7341.8|7370.4|7367.1|7037.7|7032|221773
1638831600000|2021-12-06 23:00:00|7350.5|7347.7|7523.1|7519.1|7615.3|7612.5|7312.3|7309.5|267846
1638918000000|2021-12-07 23:00:00|7537.4|7534.6|7586.7|7582.7|7628.1|7625.3|7429.7|7426.9|275939
1639004400000|2021-12-08 23:00:00|7585.1|7575.1|7402.6|7392.6|7662.6|7659.8|7378.5|7375.7|242344
1639090800000|2021-12-09 23:00:00|7402.2|7392.2|7527.7|7524.9|7563.4|7560.6|7374|7371.2|188708
1639350000000|2021-12-12 23:00:00|7539.6|7536.8|7425.8|7415.8|7629.4|7626.6|7413.4|7410.6|227023
1639436400000|2021-12-13 23:00:00|7438.4|7435.6|7324.6|7314.6|7510.5|7507.7|7258.1|7255.3|239579
1639522800000|2021-12-14 23:00:00|7322.5|7319.7|7438.1|7428.1|7453|7450.2|7249.4|7246.6|195611
1639609200000|2021-12-15 23:00:00|7443|7433|7456.2|7452.2|7552.8|7550|7394.1|7391.3|191517
1639695600000|2021-12-16 23:00:00|7452.5|7448.5|7298.2|7294.2|7493.6|7490.4|7268.1|7265.3|192051
1639954800000|2021-12-19 23:00:00|7270.9|7268.1|7218.1|7208.1|7272.8|7268.8|6931.9|6929.1|290025
1640041200000|2021-12-20 23:00:00|7197.8|7193.8|7401.2|7391.2|7426.1|7423.3|7129.5|7126.7|179209
1640127600000|2021-12-21 23:00:00|7407.2|7403.2|7564.7|7554.7|7565.3|7561.9|7358.6|7355.8|138165
1640214000000|2021-12-22 23:00:00|7547|7544.2|7660.4|7650.4|7684.4|7681.5|7477|7474.2|135747
1640300400000|2021-12-23 23:00:00|7660.3|7650.3|7568.3|7558.3|7664|7655.8|7546.3|7541.8|24636
1640559600000|2021-12-26 23:00:00|7623.8|7613.8|7866.8|7856.8|7871.3|7867.4|7542|7539.2|72467
1640646000000|2021-12-27 23:00:00|7834.1|7831.3|7890.5|7880.5|7949.5|7946.7|7808.3|7805.5|29905912
1640732400000|2021-12-28 23:00:00|7898.4|7894.4|7925.7|7915.7|8003|8000.2|7811|7808.2|212283
1640818800000|2021-12-29 23:00:00|7910|7907.2|7912.9|7902.9|8000.7|7997.9|7840.1|7837.3|162262
1640905200000|2021-12-30 23:00:00|7883.8|7879.8|7792.3|7782.3|7965.6|7962.8|7753.1|7750.3|122057
1641164400000|2022-01-02 23:00:00|7812.1|7802.1|7889.8|7879.8|7921.6|7918.8|7697.3|7694.5|163321
1641250800000|2022-01-03 23:00:00|7886.2|7876.2|8011.2|8001.2|8047.9|8045.1|7854.3|7851.5|249222
1641337200000|2022-01-04 23:00:00|7999.1|7995.1|8010|8000|8135.7|8132.9|7944.3|7941.5|284468
1641423600000|2022-01-05 23:00:00|8002.8|7999.5|8181|8171|8263.1|8260.3|7946.8|7943.8|302898
1641510000000|2022-01-06 23:00:00|8179.2|8176.4|8165.8|8155.8|8278.2|8275.4|8125.2|8117.8|246242
1641769200000|2022-01-09 23:00:00|8161.8|8151.8|8079.5|8076.7|8203.6|8200.8|8029.5|8026.7|259375
1641855600000|2022-01-10 23:00:00|8086.9|8084.1|8353.4|8343.4|8370.9|8368.1|8068|8065.2|276208
1641942000000|2022-01-11 23:00:00|8355.7|8352.9|8453.8|8443.8|8488.3|8485.5|8323.3|8320.5|254178
1642028400000|2022-01-12 23:00:00|8457.5|8454.7|8382.6|8372.6|8475.3|8472.5|8346.7|8343.9|222072
1642114800000|2022-01-13 23:00:00|8377.3|8374.5|8600.9|8590.9|8612.3|8609.5|8366.8|8363.4|260295
1642374000000|2022-01-16 23:00:00|8605.5|8602.7|8614.3|8604.3|8629.4|8625.8|8515.6|8512.8|117108
1642460400000|2022-01-17 23:00:00|8605.6|8595.6|8807.8|8805|8817.1|8813.2|8600.3|8595.6|307252
1642546800000|2022-01-18 23:00:00|8818.8|8816|8716.9|8706.9|8858.6|8855.8|8706.4|8700.3|306471
1642633200000|2022-01-19 23:00:00|8724.4|8721.6|8688.9|8684.9|8893.1|8890.3|8651.1|8648.3|238995
1642719600000|2022-01-20 23:00:00|8612|8609.2|8714.5|8710.5|8763.9|8761.1|8518.5|8515.7|248385
1642978800000|2022-01-23 23:00:00|8730.1|8720.1|8647.3|8644.5|8824.5|8821.7|8437.1|8434.3|271633
1643065200000|2022-01-24 23:00:00|8608.4|8598.4|8724|8714|8749.7|8746.9|8542.3|8539.5|221742
1643151600000|2022-01-25 23:00:00|8712.2|8709.4|8870.6|8860.6|8941|8938.2|8685.4|8682.6|229882
1643238000000|2022-01-26 23:00:00|8865.1|8861.1|8900.2|8890.2|8984.2|8981.4|8791|8786.6|117250
1643324400000|2022-01-27 23:00:00|8885.8|8875.8|8909.6|8906.8|9034.7|9030.8|8823.3|8817.9|87698
1643583600000|2022-01-30 23:00:00|8934.9|8924.9|8928.5|8918.5|8977.4|8974.2|8801.9|8799.1|230144
1643670000000|2022-01-31 23:00:00|8954.1|8951.3|8922.4|8912.4|8983.8|8981|8760|8757.2|227459
1643756400000|2022-02-01 23:00:00|8933.4|8930.6|8914.7|8904.7|9035.4|9032.6|8813.4|8810.6|271310
1643842800000|2022-02-02 23:00:00|8887.7|8883.7|9082.4|9072.4|9106.9|9104.1|8782.7|8779.9|258628
1643929200000|2022-02-03 23:00:00|9101.2|9098.4|9249|9239|9337.8|9335|9095.6|9092.8|269443
1644188400000|2022-02-06 23:00:00|9238.3|9228.3|9255.1|9245.1|9356.8|9354|9170.6|9167.8|267842
1644274800000|2022-02-07 23:00:00|9218.3|9215.5|9082.1|9079.3|9245.4|9242.6|8948.5|8945.7|305735
1644361200000|2022-02-08 23:00:00|9057.2|9054.4|9127.5|9124.7|9157.1|9154.3|8955|8952.2|244080
1644447600000|2022-02-09 23:00:00|9120.9|9118.1|9089.6|9079.6|9249.1|9246.3|9033.5|9030.7|314205
1644534000000|2022-02-10 23:00:00|9059.6|9056.8|9414.4|9404.4|9479.3|9476.5|8993.3|8990.5|379159
1644793200000|2022-02-13 23:00:00|9411.8|9401.8|9466.7|9456.7|9562.4|9559.6|9249|9246.2|311252
1644879600000|2022-02-14 23:00:00|9464.3|9454.3|9221.3|9211.3|9499.5|9496.7|9091|9087.9|313208
1644966000000|2022-02-15 23:00:00|9210.9|9208.1|9070.5|9060.5|9447|9444.2|8984|8979.9|325779
1645052400000|2022-02-16 23:00:00|9072.1|9062.1|9153.6|9143.6|9298.9|9294.5|9069.2|9062.1|287833
1645138800000|2022-02-17 23:00:00|9127|9123|9219.5|9209.5|9261.9|9259.1|8896.4|8889.4|282884
1645398000000|2022-02-20 23:00:00|9260.1|9250.1|9536.4|9526.4|9544.9|9537.5|9088|9084.4|177860
1645484400000|2022-02-21 23:00:00|9453.3|9443.3|9404.5|9394.5|9695.2|9692.4|9339.6|9336.8|267121
1645570800000|2022-02-22 23:00:00|9404.9|9394.9|9510.9|9500.9|9609.8|9607|9321.3|9318.5|202730
1645657200000|2022-02-23 23:00:00|9511.4|9501.4|9619.4|9609.4|10262.8|10255.8|9441.3|9432.7|144288
1645743600000|2022-02-24 23:00:00|9782.3|9772.3|9475.5|9465.5|9863.3|9858.4|9294.1|9287.7|61126
1646002800000|2022-02-27 23:00:00|9793.2|9783.2|9805.7|9795.7|10122|10115.5|9689.3|9685.9|340577
1646089200000|2022-02-28 23:00:00|9819.9|9809.9|10726.7|10716.7|10728.1|10725.3|9814.5|9806.6|420360
1646175600000|2022-03-01 23:00:00|10688.5|10678.5|11402.9|11392.9|11451.3|11445.7|10643.6|10636.3|420454
1646262000000|2022-03-02 23:00:00|11444.4|11434.4|10987.4|10979.4|11911.5|11903.2|10879.9|10873.3|388221
1646348400000|2022-03-03 23:00:00|11287.2|11279.2|11725.1|11717.1|11822.2|11818.2|10903.1|10900.1|289784
1646607600000|2022-03-06 23:00:00|12381.1|12373.1|12321.1|12313.1|13680.8|13677.5|11780.6|11776|348777
1646694000000|2022-03-07 23:00:00|12332.7|12324.7|12788.1|12780.1|13155|13147|12013.9|12005.9|395375
1646780400000|2022-03-08 23:00:00|12869.3|12861.3|11112.5|11104.5|13006.7|13002.4|10428.7|10420.7|429965
1646866800000|2022-03-09 23:00:00|11135.4|11127.4|10784.7|10776.7|11658.7|11654.1|10757.7|10753.6|296161
1646953200000|2022-03-10 23:00:00|10877.9|10869.9|11089|11081|11232.6|11227.4|10563.9|10556.8|240367
1647126000000|2022-03-12 23:00:00|11129.1|11121.1|10968.3|10960.3|11132.6|11125.3|10844.3|10839.5|4988
1647212400000|2022-03-13 23:00:00|10968|10960|10432.8|10424.8|11012.8|11004.8|10210.7|10202.7|216570
1647298800000|2022-03-14 23:00:00|10370.7|10362.7|9754.6|9746.6|10432.5|10424.5|9605|9597.8|258565
1647385200000|2022-03-15 23:00:00|9814.4|9806.4|9664.7|9656.7|10231.8|10223.8|9561.8|9557|206388
1647471600000|2022-03-16 23:00:00|9733.1|9725.1|10510|10502|10563.8|10559.8|9648.8|9640.8|168013
1647558000000|2022-03-17 23:00:00|10495|10487|10607.6|10599.6|10767|10762.2|10402.5|10397.1|140759
1647730800000|2022-03-19 23:00:00|10616.1|10608.1|10702.9|10694.9|10714.9|10708.6|10513.5|10509.5|928
1647817200000|2022-03-20 23:00:00|10701.9|10693.9|11366.4|11358.4|11404.7|11399.7|10701.9|10693.9|157977
1647903600000|2022-03-21 23:00:00|11442|11434|11176.5|11168.5|11652.5|11646.8|11015.9|11010|169557
1647990000000|2022-03-22 23:00:00|11171.2|11163.2|11839.9|11831.9|11905.9|11901.9|11162.7|11158.7|176077
1648076400000|2022-03-23 23:00:00|11849.9|11841.9|11527.3|11519.3|12051|12046.6|11403.5|11399.5|145545
1648162800000|2022-03-24 23:00:00|11578.5|11570.5|11655.7|11647.7|11807.4|11803.4|11236.6|11230.9|112399
1647730800000|2022-03-19 23:00:00|10616.1|10608.1|10702.9|10694.9|10714.9|10708.6|10513.5|10509.5|928
1647817200000|2022-03-20 23:00:00|10701.9|10693.9|11366.4|11358.4|11404.7|11399.7|10701.9|10693.9|157977
1647903600000|2022-03-21 23:00:00|11442|11434|11176.5|11168.5|11652.5|11646.8|11015.9|11010|169557
1647990000000|2022-03-22 23:00:00|11171.2|11163.2|11839.9|11831.9|11905.9|11901.9|11162.7|11158.7|176077
1648076400000|2022-03-23 23:00:00|11849.9|11841.9|11527.3|11519.3|12051|12046.6|11403.5|11399.5|145545
1648162800000|2022-03-24 23:00:00|11578.5|11570.5|11655.7|11647.7|11807.4|11803.4|11236.6|11230.9|112399
1648418400000|2022-03-27 22:00:00|11404.9|11396.9|10681.1|10673.1|11512.1|11504.1|10621|10615.5|125514
1648504800000|2022-03-28 22:00:00|10730.3|10722.3|10869.4|10861.4|11186.6|11182.6|10227.2|10221.2|90680183
1648591200000|2022-03-29 22:00:00|11000.1|10996.1|11091|11087|11222|11218|10795.8|10787.8|210399
1648677600000|2022-03-30 22:00:00|11091.3|11083.3|10553.5|10549.5|11112.7|11104.7|10396|10392|271363
1648764000000|2022-03-31 22:00:00|10533.1|10525.1|10437.2|10429.2|10604.1|10598.1|10222.4|10217.8|192613
1649023200000|2022-04-03 22:00:00|10388.3|10378.3|10766.2|10756.2|10827.4|10823.4|10273.4|10263.4|174183
1649109600000|2022-04-04 22:00:00|10837.2|10827.2|10534.6|10524.6|10960|10953.7|10422|10417.7|165236
1649196000000|2022-04-05 22:00:00|10536.9|10526.9|10156.3|10146.3|10826.9|10822.9|10038.1|10030.8|236859
1649282400000|2022-04-06 22:00:00|10174.9|10170.9|10130.8|10120.8|10335.3|10330.4|9829.5|9825.5|236464
1649368800000|2022-04-07 22:00:00|10130.1|10120.1|10220.2|10210.2|10308.7|10304.7|9948|9939.5|173061
1649628000000|2022-04-10 22:00:00|10259.5|10251.5|9937|9929|10272.2|10264.2|9743.3|9739.3|188932
1649714400000|2022-04-11 22:00:00|9938.4|9930.4|10473.4|10465.4|10530.8|10526.8|9883.4|9879.4|223793
1649800800000|2022-04-12 22:00:00|10517.5|10513.5|10846.2|10842.2|10866.3|10862.3|10382.7|10378.7|201068
1649887200000|2022-04-13 22:00:00|10847.3|10843.3|11102.5|11094.5|11186.4|11182.4|10628|10624|169066
1650232800000|2022-04-17 22:00:00|11153.7|11145.7|11194|11186|11402.1|11398.1|11002.3|10998.3|108072
1650319200000|2022-04-18 22:00:00|11202.9|11198.9|10716.5|10708.5|11333|11326.8|10636.7|10632.7|192628
1650405600000|2022-04-19 22:00:00|10777.1|10769.1|10700.9|10692.9|10860|10856.1|10443.6|10439.7|197900
1650492000000|2022-04-20 22:00:00|10677.4|10669.4|10849.5|10841.5|10947|10943|10647.9|10643.9|154940
1650578400000|2022-04-21 22:00:00|10804.9|10796.9|10579.4|10571.4|10851.5|10846.1|10515.3|10512|108859
1650837600000|2022-04-24 22:00:00|10536.3|10528.3|10234.7|10226.7|10538.3|10530.3|9930|9926|129052
1650924000000|2022-04-25 22:00:00|10233.5|10225.5|10511.4|10503.4|10582.7|10578.7|10093.9|10090.4|108764
1651010400000|2022-04-26 22:00:00|10518.3|10510.3|10493.1|10485.1|10600.6|10597.2|10303.3|10299.4|63922769
1651096800000|2022-04-27 22:00:00|10469.8|10467|10721.8|10713.8|10765.8|10761.9|10291.9|10288|253432
1651183200000|2022-04-28 22:00:00|10715.3|10707.3|10650.3|10642.3|10991.7|10988.3|10610.2|10606.2|218852
1651442400000|2022-05-01 22:00:00|10601.2|10593.2|10743.2|10735.2|10815.4|10811.4|10292.5|10288.5|125281
1651528800000|2022-05-02 22:00:00|10743.1|10735.1|10568.7|10560.7|10809.1|10805.1|10441.4|10438|152088
1651615200000|2022-05-03 22:00:00|10559.7|10551.7|10987.5|10979.5|11068.5|11065.7|10522.3|10518.3|196100
1651701600000|2022-05-04 22:00:00|11022.8|11018.8|11064.2|11060.2|11360.7|11357.6|10885|10881.8|230674
1651788000000|2022-05-05 22:00:00|11079|11071|11268.1|11260.1|11304.6|11301.2|10945.7|10942|210535
1652047200000|2022-05-08 22:00:00|11223|11215|10487.2|10479.2|11267.5|11263.8|10452.2|10446.8|253896
1652133600000|2022-05-09 22:00:00|10487.6|10479.6|10209.3|10201.3|10637.6|10631.4|10128.2|10121.1|268702
1652220000000|2022-05-10 22:00:00|10130.7|10122.7|10699.6|10691.6|10770.9|10765.8|10085.2|10079.5|243552
1652306400000|2022-05-11 22:00:00|10714|10706|10723.1|10715.1|10804.7|10798.3|10417.5|10409.6|225603
1652392800000|2022-05-12 22:00:00|10789.7|10781.7|11037|11029|11081.6|11075.9|10710|10704.3|186639
1652652000000|2022-05-15 22:00:00|11077.9|11069.9|11279.1|11271.1|11356.1|11350.3|10804.4|10796.4|183019
1652738400000|2022-05-16 22:00:00|11312.2|11304.2|11148.5|11140.5|11433|11428.8|10988.9|10985.2|230293
1652824800000|2022-05-17 22:00:00|11151.7|11143.7|10795.5|10787.5|11270.7|11267.9|10698.2|10694.6|204346
1652911200000|2022-05-18 22:00:00|10680.5|10677.7|10991.1|10983.1|11078.7|11075.6|10446.6|10443|229221
1652997600000|2022-05-19 22:00:00|11000|10992|11085.5|11077.5|11145.1|11142.3|10899.8|10894.6|154346
1653256800000|2022-05-22 22:00:00|11078.4|11070.4|11139.3|11131.3|11216.5|11212.5|10984.8|10982|161755
1653343200000|2022-05-23 22:00:00|11073|11065|11141.7|11133.7|11237.8|11235|10956.8|10954|160411
1653429600000|2022-05-24 22:00:00|11169|11161|11192.5|11184.5|11279.2|11276.4|11057.5|11054.7|130072
1653516000000|2022-05-25 22:00:00|11181.2|11177.2|11465.9|11457.9|11511.2|11507.6|11125.9|11123|107565
1653602400000|2022-05-26 22:00:00|11458.7|11455.9|11573.8|11565.8|11609.9|11605.4|11346.9|11341.5|70557
1652652000000|2022-05-15 22:00:00|11077.9|11069.9|11279.1|11271.1|11356.1|11350.3|10804.4|10796.4|183019
1652738400000|2022-05-16 22:00:00|11312.2|11304.2|11148.5|11140.5|11433|11428.8|10988.9|10985.2|230293
1652824800000|2022-05-17 22:00:00|11151.7|11143.7|10795.5|10787.5|11270.7|11267.9|10698.2|10694.6|204346
1652911200000|2022-05-18 22:00:00|10680.5|10677.7|10991.1|10983.1|11078.7|11075.6|10446.6|10443|229221
1652997600000|2022-05-19 22:00:00|11000|10992|11085.5|11077.5|11145.1|11142.3|10899.8|10894.6|154346
1653256800000|2022-05-22 22:00:00|11078.4|11070.4|11139.3|11131.3|11216.5|11212.5|10984.8|10982|161755
1653343200000|2022-05-23 22:00:00|11073|11065|11141.7|11133.7|11237.8|11235|10956.8|10954|160411
1653429600000|2022-05-24 22:00:00|11169|11161|11192.5|11184.5|11279.2|11276.4|11057.5|11054.7|130072
1653516000000|2022-05-25 22:00:00|11181.2|11177.2|11465.9|11457.9|11511.2|11507.6|11125.9|11123|107565
1653602400000|2022-05-26 22:00:00|11458.7|11455.9|11573.8|11565.8|11609.9|11605.4|11346.9|11341.5|70557
1653861600000|2022-05-29 22:00:00|11555|11545|11763.5|11759.5|11788.2|11782.8|11555|11545|185088
1653948000000|2022-05-30 22:00:00|11820.9|11818.1|11614.1|11604.1|12063.4|12060.6|11502.2|11497.2|281577
1654034400000|2022-05-31 22:00:00|11604.3|11600.3|11568.7|11558.7|11830.7|11827.9|11519.5|11514.1|194680
1654120800000|2022-06-01 22:00:00|11438.1|11428.1|11789.3|11779.3|11812.5|11809.6|11221.1|11216.7|173802
1654207200000|2022-06-02 22:00:00|11785.4|11782.6|12085.5|12082.7|12103.9|12097.5|11568.2|11563.7|112780
1654466400000|2022-06-05 22:00:00|12092.7|12089.9|11933.4|11930.6|12128.3|12125.5|11814.6|11811.8|165240
1654552800000|2022-06-06 22:00:00|11925.1|11917.1|12025.1|12017.1|12065.6|12062.8|11790.4|11786.7|222568
1654639200000|2022-06-07 22:00:00|11976.3|11973.5|12301.5|12293.5|12354.2|12351.4|11972.9|11969.9|208706
1654725600000|2022-06-08 22:00:00|12282.3|12278.3|12200.6|12192.6|12345.2|12342.4|12157.2|12154.1|177081
1654812000000|2022-06-09 22:00:00|12201.2|12193.2|12075.2|12067.2|12314.4|12311.6|11869.4|11866.6|234719
1655071200000|2022-06-12 22:00:00|12002.9|11994.9|12075.9|12065.9|12200.9|12197.7|11747.6|11744.4|211414
1655157600000|2022-06-13 22:00:00|12037.1|12029.1|11918.5|11910.5|12336.1|12332.7|11723.9|11720.5|242068
1655244000000|2022-06-14 22:00:00|11907.2|11899.2|11724.2|11716.2|12006.3|12001.6|11606.8|11604|192057
1655330400000|2022-06-15 22:00:00|11782.5|11774.5|11733.3|11730.5|11859.9|11856.4|11403|11398.1|226035
1655416800000|2022-06-16 22:00:00|11740.6|11732.6|11170.4|11162.4|11932.8|11929.9|11010.2|11007.4|256678
1655676000000|2022-06-19 22:00:00|11168.7|11160.7|11225.5|11217.5|11250.4|11245.3|10976.7|10973.8|129697
1655762400000|2022-06-20 22:00:00|11222.1|11219.3|11258.3|11250.3|11409.2|11406.4|11188.5|11185.5|166034
1655848800000|2022-06-21 22:00:00|11227.2|11219.2|10769.1|10761.1|11227.2|11221.8|10493.1|10490.3|237597
1655935200000|2022-06-22 22:00:00|10708.7|10700.7|10678.8|10670.8|10989.9|10987.1|10565.5|10557.9|163878
1656021600000|2022-06-23 22:00:00|10701.2|10693.2|10904.9|10897.1|11070.1|11066.7|10623.6|10618.3|107798
1656280800000|2022-06-26 22:00:00|10891|10883.2|11146.5|11138.7|11210.2|11204.4|10743.9|10736.4|96654
1656367200000|2022-06-27 22:00:00|11179.9|11172.1|11392.3|11384.5|11414.5|11411.7|11163.3|11160.5|219838
1656453600000|2022-06-28 22:00:00|11389.5|11381.7|11220.9|11213.1|11618|11614.7|11166.4|11162.5|228802
1656540000000|2022-06-29 22:00:00|11225.5|11217.7|10905.5|10897.7|11314.5|11310.7|10803.5|10799.7|237843
1656626400000|2022-06-30 22:00:00|10934.9|10927.1|11110|11106.2|11208.9|11205.1|10777.4|10773.6|184639
1656885600000|2022-07-03 22:00:00|11107.8|11100|11301.1|11297.3|11321.9|11318.1|10975.5|10971.5|81174
1656972000000|2022-07-04 22:00:00|11278.4|11270.6|10390.5|10382.7|11391.8|11387|10028.6|10024.8|342225
1657058400000|2022-07-05 22:00:00|10405.6|10397.8|9889.1|9881.3|10485.4|10481.6|9756.9|9752.8|284284
1657144800000|2022-07-06 22:00:00|9928.6|9920.8|10322.6|10314.8|10520.9|10517.1|9754.1|9750.1|223700
1657231200000|2022-07-07 22:00:00|10373.4|10365.6|10584.1|10580.3|10626.7|10623.9|10259.5|10254.2|194245
1657490400000|2022-07-10 22:00:00|10518.6|10510.8|10484.7|10476.9|10623.6|10617.5|10220.9|10217.1|156645
1657576800000|2022-07-11 22:00:00|10476.7|10468.9|9759.4|9751.6|10502.5|10497.3|9733.4|9728.3|222900
1657663200000|2022-07-12 22:00:00|9687.2|9679.4|9815.8|9808|9950.4|9947.3|9665.1|9660.9|205976
1657749600000|2022-07-13 22:00:00|9769.3|9761.5|9759.5|9751.7|9866.5|9863.4|9276.6|9272.8|259980
1657836000000|2022-07-14 22:00:00|9760.3|9752.5|9865.3|9857.5|10033.5|10029.7|9603.8|9599.5|175491
1658095200000|2022-07-17 22:00:00|9869.9|9862.1|10271.9|10264.1|10348.1|10342.9|9685.6|9679.8|172103
1658181600000|2022-07-18 22:00:00|10276.9|10269.1|10409.2|10405.4|10443.9|10441.1|10058.1|10053.9|177509
1658268000000|2022-07-19 22:00:00|10396|10388.2|10332.3|10324.5|10419.5|10416|10189.1|10186.3|145316
1658354400000|2022-07-20 22:00:00|10302.8|10295|10045.6|10037.8|10336.8|10330.9|9826.6|9822.8|181963
1658440800000|2022-07-21 22:00:00|10025.8|10022|9972.1|9964.3|10197.7|10192.7|9835.7|9830.7|113361
1658700000000|2022-07-24 22:00:00|9928.6|9920.8|10035.8|10028|10080.4|10076.1|9719.2|9712.9|102423
1658786400000|2022-07-25 22:00:00|10011.4|10007.6|9997.1|9989.3|10267.9|10264.5|9927.3|9923.5|88693
1658872800000|2022-07-26 22:00:00|9994.2|9986.4|10241.1|10233.3|10288.2|10284.4|9893.8|9890|211660
1658959200000|2022-07-27 22:00:00|10246.1|10238.3|10244.1|10236.3|10417.1|10413.3|10095.4|10092.5|249191
1659045600000|2022-07-28 22:00:00|10255.9|10248.1|10361.3|10353.5|10637.6|10634.8|10156.8|10152|211420
1659304800000|2022-07-31 22:00:00|10373|10365.2|9961.3|9953.5|10407.6|10403|9882.4|9874.6|214407
1659391200000|2022-08-01 22:00:00|9961.2|9953.4|9965|9957.2|10206.9|10203.2|9820.9|9817.9|187464
1659477600000|2022-08-02 22:00:00|9951.9|9944.1|9676.5|9668.7|10206.5|10203.7|9619.2|9616.2|240705
1659564000000|2022-08-03 22:00:00|9684.6|9680.8|9321.6|9318.8|9733.5|9730.7|9290.4|9284.5|213613
1659650400000|2022-08-04 22:00:00|9322.6|9318.4|9401.4|9393.6|9594.4|9591.6|9236.1|9233.2|181971
1659909600000|2022-08-07 22:00:00|9387.5|9379.7|9608.6|9600.8|9625.5|9619.2|9251.7|9245.9|167419
1659996000000|2022-08-08 22:00:00|9584.6|9576.8|9600.6|9592.8|9781.1|9777.8|9436|9431.6|177063
1660082400000|2022-08-09 22:00:00|9584.9|9581.1|9662.1|9654.3|9744.2|9741.2|9316.4|9313.4|206486
1660168800000|2022-08-10 22:00:00|9660.8|9653|9882.4|9874.6|9961.7|9958.7|9623.4|9619.6|174750
1660255200000|2022-08-11 22:00:00|9877.8|9874|9737.1|9729.3|9976.6|9971.3|9642.9|9640.1|155867
1660514400000|2022-08-14 22:00:00|9724.2|9716.4|9319.8|9312|9752.4|9748.6|9227.3|9224.2|178644
1660600800000|2022-08-15 22:00:00|9344.4|9340.6|9239|9231.2|9548.4|9545.5|9134.8|9131.7|181848
1660687200000|2022-08-16 22:00:00|9233.6|9229.8|9271.1|9263.3|9408.2|9404.4|9118.7|9115.2|159851
1660773600000|2022-08-17 22:00:00|9297.5|9293.7|9607|9599.2|9685.2|9681.7|9269.1|9262.8|169558
1660860000000|2022-08-18 22:00:00|9618.8|9611|9546.8|9539|9735.6|9732.8|9382.5|9379.7|142821
1661119200000|2022-08-21 22:00:00|9528|9525.2|9617.4|9609.6|9681|9677.6|9210.2|9206.8|173966
1661205600000|2022-08-22 22:00:00|9628.5|9620.7|9933.9|9926.1|9961.7|9957.3|9596.4|9590.6|171778
1661292000000|2022-08-23 22:00:00|9932.5|9924.7|10096.8|10093|10105.4|10101.1|9841.4|9838.6|151854
1661378400000|2022-08-24 22:00:00|10111.5|10107.7|9918.7|9910.9|10167.4|10164.1|9836.6|9832.8|134089
1661464800000|2022-08-25 22:00:00|9910.1|9902.3|9908.3|9900.5|10024.1|10019.7|9708.6|9705.3|108838