1508817600000|2017-10-24 04:00:00|12.33|11.73|12.42|11.82|12.42|11.82|12.28|11.68|6242
1508904000000|2017-10-25 04:00:00|12.43|11.83|12.54|11.94|13.57|12.97|12.34|11.65|74247
1508990400000|2017-10-26 04:00:00|12.55|11.95|12.56|11.96|12.77|12.17|12.4|11.68|42552
1509076800000|2017-10-27 04:00:00|12.52|11.92|12.01|11.41|12.7|12|11.97|11.24|35934
1509249600000|2017-10-29 04:00:00|12.12|11.52|12.25|11.65|12.33|11.65|12.12|11.33|1267
1509336000000|2017-10-30 04:00:00|12.24|11.64|12.23|11.63|12.54|11.88|12.01|11.41|37643
1509422400000|2017-10-31 04:00:00|12.26|11.66|12.01|11.41|12.35|11.66|11.99|11.22|32740
1509508800000|2017-11-01 04:00:00|11.98|11.38|12.05|11.97|12.27|12.14|11.74|11.26|40393
1509595200000|2017-11-02 04:00:00|12.03|11.95|11.85|11.77|12.24|12.16|11.74|11.66|37207
1509681600000|2017-11-03 04:00:00|11.83|11.75|11.83|11.75|11.9|11.82|11.69|11.61|38185
1509854400000|2017-11-05 04:00:00|12|11.92|12.06|11.98|12.24|12.16|11.88|11.8|1544
1509944400000|2017-11-06 05:00:00|12.04|11.96|11.83|11.75|12.06|11.98|11.79|11.71|32475
1510030800000|2017-11-07 05:00:00|11.82|11.74|12.09|12.01|12.19|12.11|11.78|11.7|49461
1510117200000|2017-11-08 05:00:00|12.08|12|12.04|11.96|12.16|12.08|11.87|11.79|38003
1510203600000|2017-11-09 05:00:00|12.05|11.97|12.21|12.13|12.89|12.81|12.05|11.97|76307
1510290000000|2017-11-10 05:00:00|12.17|12.09|12.47|12.39|12.63|12.55|12.16|12.08|45024
1510462800000|2017-11-12 05:00:00|12.59|12.51|12.45|12.37|12.59|12.51|12.45|12.37|1235
1510549200000|2017-11-13 05:00:00|12.5|12.42|12.83|12.75|12.92|12.84|12.45|12.37|42760
1510635600000|2017-11-14 05:00:00|12.84|12.76|12.92|12.84|13.15|13.07|12.71|12.63|55552
1510722000000|2017-11-15 05:00:00|12.95|12.87|13.72|12.22|14.25|13.2|12.92|12.22|6616
1510808400000|2017-11-16 05:00:00|13.74|12.24|13.64|12.14|13.77|12.27|13.37|11.87|0
1510894800000|2017-11-17 05:00:00|13.68|12.18|13.51|12.01|13.69|12.19|13.31|11.81|0
1511067600000|2017-11-19 05:00:00|13.45|11.95|13.75|12.25|13.83|12.33|13.45|11.95|0
1511154000000|2017-11-20 05:00:00|13.74|12.24|13.1|11.6|13.79|12.29|13.07|11.57|0
1511240400000|2017-11-21 05:00:00|13.11|11.61|11.98|11.9|13.19|12.31|11.89|11.6|48738
1511326800000|2017-11-22 05:00:00|11.95|11.87|11.93|11.85|12|11.92|11.81|11.73|39049
1511413200000|2017-11-23 05:00:00|11.94|11.86|11.94|11.86|12.08|12|11.81|11.73|2925
1511499600000|2017-11-24 05:00:00|11.96|11.88|11.9|11.82|11.98|11.9|11.84|11.76|14240
1511672400000|2017-11-26 05:00:00|11.97|11.89|12.12|12.04|12.12|12.04|11.97|11.89|831
1511758800000|2017-11-27 05:00:00|12.13|12.05|12.08|12|12.16|12.08|11.93|11.85|30164
1511845200000|2017-11-28 05:00:00|12.11|12.03|12.05|11.97|12.11|12.03|11.87|11.79|36701
1511931600000|2017-11-29 05:00:00|12.02|11.94|12.19|12.11|12.35|12.27|11.96|11.88|46027
1512018000000|2017-11-30 05:00:00|12.17|12.09|12.45|12.37|12.48|12.4|12.03|11.95|55679
1512104400000|2017-12-01 05:00:00|12.46|12.38|12.63|12.55|13.9|13.82|12.32|12.24|84073
1512277200000|2017-12-03 05:00:00|12.41|12.33|12.13|12.05|12.43|12.35|12.1|12.02|3218
1512363600000|2017-12-04 05:00:00|12.18|12.1|12.57|12.49|12.81|12.73|12.12|12.04|72595
1512450000000|2017-12-05 05:00:00|12.58|12.5|12.93|12.85|12.93|12.85|12.33|12.25|45681
1512536400000|2017-12-06 05:00:00|12.94|12.86|12.51|12.43|13|12.92|12.45|12.37|36795
1512622800000|2017-12-07 05:00:00|12.53|12.45|12.22|12.14|12.74|12.66|12.2|12.12|38008
1512709200000|2017-12-08 05:00:00|12.2|12.12|11.95|11.87|12.22|12.14|11.92|11.84|39098
1512882000000|2017-12-10 05:00:00|11.98|11.9|11.98|11.9|11.99|11.91|11.93|11.85|603
1512968400000|2017-12-11 05:00:00|11.99|11.91|11.71|11.63|12.12|12.04|11.64|11.56|42420
1513054800000|2017-12-12 05:00:00|11.72|11.64|11.82|11.74|12.58|11.9|11.63|11.08|41504
1513141200000|2017-12-13 05:00:00|11.83|11.75|11.77|11.69|11.83|11.75|11.68|11.6|46278
1513227600000|2017-12-14 05:00:00|11.78|11.7|11.75|11.67|11.95|11.87|11.68|11.6|46617
1513314000000|2017-12-15 05:00:00|11.76|11.68|11.38|11.3|11.82|11.74|11.32|11.24|52846
1513486800000|2017-12-17 05:00:00|11.52|11.44|11.48|11.4|11.52|11.44|11.42|11.34|696
1513573200000|2017-12-18 05:00:00|11.46|11.38|11.37|11.29|11.48|11.4|11.25|11.17|46443
1513659600000|2017-12-19 05:00:00|11.38|11.3|11.35|11.27|12.11|11.51|11.33|10.61|48143
1513746000000|2017-12-20 05:00:00|11.31|11.23|12.2|10.7|12.28|11.24|11.21|10.42|3934
1513832400000|2017-12-21 05:00:00|12.15|10.65|12.08|10.58|12.26|10.76|12.07|10.57|0
1513918800000|2017-12-22 05:00:00|12.09|10.59|12.3|10.8|12.3|10.8|12.04|10.54|0
1514178000000|2017-12-25 05:00:00|12.36|10.86|12.41|10.91|12.44|10.94|12.35|10.85|0
1514264400000|2017-12-26 05:00:00|12.39|10.89|12.32|10.82|12.47|10.97|12.24|10.74|0
1514350800000|2017-12-27 05:00:00|12.33|10.83|11.69|11.61|12.37|11.69|11.51|10.73|32224
1514437200000|2017-12-28 05:00:00|11.7|11.62|11.65|11.57|11.73|11.65|11.59|11.51|20214
1514523600000|2017-12-29 05:00:00|11.64|11.56|11.9|11.82|11.98|11.9|11.56|11.48|24785
1514782800000|2018-01-01 05:00:00|11.99|11.91|11.9|11.82|11.99|11.91|11.88|11.8|775
1514869200000|2018-01-02 05:00:00|11.92|11.84|11.44|11.36|12.08|12|11.38|11.3|37562
1514955600000|2018-01-03 05:00:00|11.42|11.34|11.4|11.32|11.45|11.37|11.31|11.23|61934
1515042000000|2018-01-04 05:00:00|11.41|11.33|11.33|11.25|11.41|11.33|11.22|11.14|43699
1515128400000|2018-01-05 05:00:00|11.34|11.26|11.31|11.23|11.47|11.39|11.28|11.2|29021
1515301200000|2018-01-07 05:00:00|11.47|11.39|11.48|11.4|11.48|11.4|11.42|11.34|587
1515387600000|2018-01-08 05:00:00|11.49|11.41|11.44|11.36|11.55|11.47|11.28|11.2|33268
1515474000000|2018-01-09 05:00:00|11.4|11.32|11.55|11.47|11.63|11.55|11.34|11.26|41355
1515560400000|2018-01-10 05:00:00|11.59|11.51|11.39|11.31|11.87|11.79|11.39|11.31|47042
1515646800000|2018-01-11 05:00:00|11.4|11.32|11.43|11.35|11.47|11.39|11.36|11.28|31055
1515733200000|2018-01-12 05:00:00|11.44|11.36|11.59|11.51|11.59|11.51|11.38|11.3|59751
1515906000000|2018-01-14 05:00:00|11.67|11.59|11.54|11.46|11.67|11.59|11.53|11.45|589
1515992400000|2018-01-15 05:00:00|11.57|11.49|11.57|11.49|11.62|11.54|11.54|11.46|5146
1516078800000|2018-01-16 05:00:00|11.55|11.47|12.09|12.01|12.9|12.35|11.52|11.3|69022
1516165200000|2018-01-17 05:00:00|12.07|11.99|12.82|11.32|13.21|11.99|11.95|11.02|5092
1516251600000|2018-01-18 05:00:00|12.85|11.35|12.91|11.41|13.22|11.72|12.64|11.14|0
1516338000000|2018-01-19 05:00:00|12.93|11.43|12.76|11.26|13.04|11.54|12.72|11.22|0
1516510800000|2018-01-21 05:00:00|12.28|12.2|12.19|12.11|12.33|12.25|12.09|12.01|0
1516597200000|2018-01-22 05:00:00|12.2|12.12|12|11.92|12.3|12.22|11.81|11.73|0
1516683600000|2018-01-23 05:00:00|11.96|11.88|12.29|12.21|12.31|12.23|11.96|11.88|0
1516770000000|2018-01-24 05:00:00|12.27|12.19|12.55|12.47|12.8|12.72|12.14|12.06|0
1516856400000|2018-01-25 05:00:00|12.53|12.45|12.68|12.6|12.91|12.83|12.34|12.26|0
1516942800000|2018-01-26 05:00:00|12.67|12.59|12.66|12.58|12.8|12.72|12.53|12.45|0
1517115600000|2018-01-28 05:00:00|12.74|12.66|12.75|12.67|12.76|12.68|12.69|12.61|0
1517202000000|2018-01-29 05:00:00|12.76|12.68|14.07|13.99|14.34|14.26|12.7|12.62|0
1517288400000|2018-01-30 05:00:00|14.04|13.96|13.77|13.69|14.64|14.56|13.7|13.62|0
1517374800000|2018-01-31 05:00:00|13.78|13.7|13.46|13.38|14.14|14.06|13.36|13.28|0
1517461200000|2018-02-01 05:00:00|13.47|13.39|13.24|13.16|14|13.92|12.86|12.78|0
1517547600000|2018-02-02 05:00:00|13.22|13.14|15.25|15.17|15.32|15.24|13.19|13.11|0
1517720400000|2018-02-04 05:00:00|15.52|15.44|15.45|15.37|16.29|16.21|15.39|15.31|0
1517806800000|2018-02-05 05:00:00|15.44|15.36|24.6|24.52|30.17|30.09|14.68|14.6|5
1517893200000|2018-02-06 05:00:00|24.61|24.53|20.86|20.78|27.75|27.67|18.88|18.8|0
1517979600000|2018-02-07 05:00:00|20.87|20.79|20.5|20.42|21.62|21.54|18.19|18.11|0
1518066000000|2018-02-08 05:00:00|20.49|20.41|22.81|22.73|24.35|24.27|19.33|19.25|0
1518152400000|2018-02-09 05:00:00|22.8|22.72|21.22|21.14|24.5|24.42|21.1|21.02|5
1518325200000|2018-02-11 05:00:00|20.33|20.25|20.62|20.54|20.75|20.67|20.33|20.25|0
1518411600000|2018-02-12 05:00:00|20.67|20.59|20.31|20.23|21.31|21.23|19.84|19.76|0
1518498000000|2018-02-13 05:00:00|20.36|20.28|19.83|19.75|21.1|21.02|19.69|19.61|0
1518584400000|2018-02-14 05:00:00|19.81|19.73|17.4|17.32|20.77|20.69|17.38|17.3|0
1518670800000|2018-02-15 05:00:00|17.42|17.34|17.55|17.47|18.15|18.07|17.18|17.1|0
1518757200000|2018-02-16 05:00:00|17.5|17.42|17.77|17.69|18.03|17.95|16.97|16.89|0
1518930000000|2018-02-18 05:00:00|17.52|17.44|17.34|17.26|17.61|17.53|17.32|17.24|0
1519016400000|2018-02-19 05:00:00|17.32|17.24|17.99|17.91|18.23|18.15|17.32|17.24|0
1519102800000|2018-02-20 05:00:00|18.01|17.93|18.69|18.61|18.84|18.76|17.92|17.84|0
1519189200000|2018-02-21 05:00:00|18.67|18.59|19.04|18.96|19.23|19.15|17.17|17.09|0
1519275600000|2018-02-22 05:00:00|19.06|18.98|17.96|17.88|19.08|19|17.82|17.74|0
1519362000000|2018-02-23 05:00:00|17.98|17.9|16.85|16.77|18.1|18.02|16.77|16.69|5
1519534800000|2018-02-25 05:00:00|16.73|16.65|16.83|16.75|16.97|16.89|16.62|16.54|0
1519621200000|2018-02-26 05:00:00|16.85|16.77|16.3|16.22|17.51|17.43|16.11|16.03|0
1519707600000|2018-02-27 05:00:00|16.32|16.24|17.62|17.54|17.93|17.85|16.28|16.2|0
1519794000000|2018-02-28 05:00:00|17.61|17.53|18.31|18.23|18.67|18.59|17.1|17.02|0
1519880400000|2018-03-01 05:00:00|18.3|18.22|19.49|19.41|20.5|20.42|17.98|17.9|0
1519966800000|2018-03-02 05:00:00|19.5|19.42|18.68|18.6|21.01|20.93|18.61|18.53|0
1520139600000|2018-03-04 05:00:00|18.89|18.81|19.34|19.26|19.37|19.29|18.68|18.6|0
1520226000000|2018-03-05 05:00:00|19.33|19.25|18.13|18.05|19.58|19.5|17.84|17.76|0
1520312400000|2018-03-06 05:00:00|18.11|18.03|19.16|19.08|19.48|19.4|17.73|17.65|0
1520398800000|2018-03-07 05:00:00|19.15|19.07|18.02|17.94|19.44|19.36|17.82|17.74|0
1520485200000|2018-03-08 05:00:00|18.01|17.93|17.38|17.3|18.08|18|17.15|17.07|0
1520571600000|2018-03-09 05:00:00|17.4|17.32|16.15|16.07|17.48|17.4|15.88|15.8|0
1520744400000|2018-03-11 05:00:00|16.06|15.98|16.13|16.05|16.19|16.11|16|15.92|0
1520827200000|2018-03-12 04:00:00|16.11|16.03|16.59|16.51|16.75|16.67|16.01|15.93|0
1520913600000|2018-03-13 04:00:00|16.57|16.49|17.07|16.99|17.17|17.09|16.16|16.08|0
1521000000000|2018-03-14 04:00:00|17.02|16.94|17.17|17.09|17.62|17.54|16.48|16.4|0
1521086400000|2018-03-15 04:00:00|17.21|17.13|16.98|16.9|17.42|17.34|16.58|16.5|0
1521172800000|2018-03-16 04:00:00|16.97|16.89|16.49|16.41|16.98|16.9|16.06|15.98|0
1521345600000|2018-03-18 04:00:00|16.51|16.43|16.61|16.53|16.96|16.88|16.46|16.38|0
1521432000000|2018-03-19 04:00:00|16.56|16.48|17.59|17.51|18.68|18.6|16.56|16.48|0
1521518400000|2018-03-20 04:00:00|17.62|17.54|17.32|17.24|18.01|17.93|17.32|17.24|0
1521604800000|2018-03-21 04:00:00|17.34|17.26|17.41|17.33|17.72|17.64|16.39|16.31|0
1521691200000|2018-03-22 04:00:00|17.36|17.28|19.65|19.57|20.04|19.96|17.27|17.19|0
1521777600000|2018-03-23 04:00:00|19.67|19.59|20.31|20.23|20.67|20.59|18.73|18.65|0
1521950400000|2018-03-25 04:00:00|20.38|20.3|19.49|19.41|20.47|20.39|19.44|19.36|0
1522036800000|2018-03-26 04:00:00|19.51|19.43|19.01|18.93|20.28|20.2|18.65|18.57|0
1522123200000|2018-03-27 04:00:00|18.99|18.91|20.1|20.02|20.74|20.66|18.82|18.74|0
1522209600000|2018-03-28 04:00:00|20.05|19.97|20.6|20.52|21.4|21.32|19.77|19.69|0
1522296000000|2018-03-29 04:00:00|20.59|20.51|19.62|19.54|20.74|20.66|19.19|19.11|0
1522555200000|2018-04-01 04:00:00|19.43|19.35|19.61|19.53|19.68|19.6|19.28|19.2|0
1522641600000|2018-04-02 04:00:00|19.59|19.51|20.51|20.43|21.75|21.67|19.51|19.43|0
1522728000000|2018-04-03 04:00:00|20.5|20.42|20.35|20.27|20.98|20.9|20.02|19.94|0
1522814400000|2018-04-04 04:00:00|20.34|20.26|19.25|19.17|21.78|21.7|19.23|19.15|0
1522900800000|2018-04-05 04:00:00|19.23|19.15|19.77|19.69|20.02|19.94|18.83|18.75|0
1522987200000|2018-04-06 04:00:00|19.74|19.66|19.96|19.88|20.92|20.84|19.08|19|5
1523160000000|2018-04-08 04:00:00|19.85|19.77|19.5|19.42|19.87|19.79|19.44|19.36|5
1523246400000|2018-04-09 04:00:00|19.49|19.41|19.59|19.51|20.37|20.29|19.31|19.23|0
1523332800000|2018-04-10 04:00:00|19.63|19.55|19.85|19.77|20|19.92|19.32|19.24|0
1523419200000|2018-04-11 04:00:00|19.83|19.75|19.61|19.53|20.15|20.07|19.37|19.29|0
1523505600000|2018-04-12 04:00:00|19.6|19.52|18.99|18.91|19.72|19.64|18.55|18.47|0
1523592000000|2018-04-13 04:00:00|19.01|18.93|18.15|18.07|19.01|18.93|18.03|17.95|5
1523764800000|2018-04-15 04:00:00|17.8|17.72|18.06|17.98|18.08|18|17.7|17.62|0
1523851200000|2018-04-16 04:00:00|18.01|17.93|17.37|17.29|18.06|17.98|17.21|17.13|0
1523937600000|2018-04-17 04:00:00|17.34|17.26|16.53|16.45|17.37|17.29|16.03|15.95|0
1524024000000|2018-04-18 04:00:00|16.49|16.41|16.39|16.31|17.23|17.15|16.15|16.07|0
1524110400000|2018-04-19 04:00:00|16.44|16.36|16.74|16.66|17.17|17.09|16.39|16.31|19451
1524196800000|2018-04-20 04:00:00|16.72|16.64|17.17|17.09|17.31|17.23|16.4|16.32|30554
1524369600000|2018-04-22 04:00:00|16.75|16.67|16.84|16.76|16.99|16.91|16.71|16.63|703
1524456000000|2018-04-23 04:00:00|16.8|16.72|16.87|16.79|17.32|17.24|16.55|16.47|26900
1524542400000|2018-04-24 04:00:00|16.83|16.75|17.74|17.66|18.43|18.35|16.37|16.29|48534
1524628800000|2018-04-25 04:00:00|17.78|17.7|17.63|17.55|18.46|18.38|17.42|17.34|39046
1524715200000|2018-04-26 04:00:00|17.67|17.59|17.07|16.99|17.87|17.79|16.87|16.79|27649
1524801600000|2018-04-27 04:00:00|17.1|17.02|16.62|16.54|17.37|17.29|16.59|16.51|27088
1524974400000|2018-04-29 04:00:00|16.55|16.47|16.53|16.45|16.6|16.52|16.35|16.27|758
1525060800000|2018-04-30 04:00:00|16.48|16.4|16.87|16.79|17.02|16.94|16.31|16.23|30943
1525147200000|2018-05-01 04:00:00|16.84|16.76|16.6|16.52|17.14|17.06|16.34|16.26|29939
1525233600000|2018-05-02 04:00:00|16.57|16.49|16.68|16.6|16.77|16.69|15.99|15.91|27193
1525320000000|2018-05-03 04:00:00|16.67|16.59|16.72|16.64|17.78|17.7|16.46|16.38|40668
1525406400000|2018-05-04 04:00:00|16.7|16.62|16.23|16.15|17.14|17.06|16.17|16.09|29997
1525579200000|2018-05-06 04:00:00|16.27|16.19|16.18|16.1|16.29|16.21|16.01|15.93|1273
1525665600000|2018-05-07 04:00:00|16.16|16.08|16.22|16.14|16.4|16.32|16.06|15.98|22434
1525752000000|2018-05-08 04:00:00|16.17|16.09|16.27|16.19|16.53|16.45|16.16|16.08|23461
1525838400000|2018-05-09 04:00:00|16.22|16.14|15.48|15.4|16.27|16.19|15.46|15.38|30000
1525924800000|2018-05-10 04:00:00|15.51|15.43|15|14.92|15.65|15.57|14.78|14.7|29392
1526011200000|2018-05-11 04:00:00|15.02|14.94|14.65|14.57|15.1|15.02|14.6|14.52|22002
1526184000000|2018-05-13 04:00:00|14.68|14.6|14.53|14.45|14.68|14.6|14.47|14.39|845
1526270400000|2018-05-14 04:00:00|14.54|14.46|14.62|14.54|14.65|14.57|14.25|14.17|21157
1526356800000|2018-05-15 04:00:00|14.67|14.59|15.37|15.12|15.56|15.44|14.52|14.44|36070
1526443200000|2018-05-16 04:00:00|15.28|15.2|14.71|14.63|15.54|15.4|14.68|14.6|1342
1526529600000|2018-05-17 04:00:00|14.73|14.65|14.38|14.3|14.96|14.88|14.33|14.25|0
1526616000000|2018-05-18 04:00:00|14.43|14.35|14.7|14.62|14.88|14.8|14.34|14.26|0
1526788800000|2018-05-20 04:00:00|14.31|14.23|14.27|14.19|14.31|14.23|14.21|14.13|0
1526875200000|2018-05-21 04:00:00|14.28|14.2|14.3|14.22|14.41|14.33|13.94|13.86|0
1526961600000|2018-05-22 04:00:00|14.31|14.23|14.63|14.55|14.64|14.56|14.08|14|0
1527048000000|2018-05-23 04:00:00|14.59|14.51|14.4|14.32|15.1|15.02|14.13|14.05|0
1527134400000|2018-05-24 04:00:00|14.38|14.3|14.03|13.95|14.92|14.84|13.99|13.91|0
1527220800000|2018-05-25 04:00:00|14.05|13.97|14.38|14.3|14.5|14.42|14.04|13.96|0
1527393600000|2018-05-27 04:00:00|14.24|14.16|14.31|14.23|14.33|14.25|14.14|14.06|0
1527480000000|2018-05-28 04:00:00|14.3|14.22|14.61|14.53|14.64|14.56|14.22|14.14|0
1527566400000|2018-05-29 04:00:00|14.6|14.52|15.7|15.62|16.57|16.49|14.59|14.51|0
1527652800000|2018-05-30 04:00:00|15.71|15.63|15.46|15.38|15.95|15.87|15.21|15.13|0
1527739200000|2018-05-31 04:00:00|15.47|15.39|15.61|15.53|15.98|15.9|15.25|15.17|0
1527825600000|2018-06-01 04:00:00|15.6|15.52|14.85|14.77|15.61|15.53|14.72|14.64|0
1527998400000|2018-06-03 04:00:00|14.89|14.81|14.9|14.82|14.94|14.86|14.82|14.74|0
1528084800000|2018-06-04 04:00:00|14.89|14.81|14.54|14.46|14.9|14.82|14.34|14.26|0
1528171200000|2018-06-05 04:00:00|14.57|14.49|14.19|14.11|14.59|14.51|14.17|14.09|0
1528257600000|2018-06-06 04:00:00|14.17|14.09|13.83|13.75|14.22|14.14|13.7|13.62|0
1528344000000|2018-06-07 04:00:00|13.82|13.74|14.02|13.94|14.44|14.36|13.63|13.55|0
1528430400000|2018-06-08 04:00:00|14.03|13.95|14.01|13.93|14.72|14.64|13.84|13.76|0
1528603200000|2018-06-10 04:00:00|14.16|14.08|14.1|14.02|14.27|14.19|14.1|14.02|0
1528689600000|2018-06-11 04:00:00|14.11|14.03|13.81|13.73|14.22|14.14|13.71|13.63|0
1528776000000|2018-06-12 04:00:00|13.8|13.72|13.73|13.65|14.11|14.03|13.66|13.58|0
1528862400000|2018-06-13 04:00:00|13.72|13.64|14.09|14.01|14.1|14.02|13.59|13.51|0
1528948800000|2018-06-14 04:00:00|14.06|13.98|13.71|13.63|14.25|14.17|13.39|13.31|0
1529035200000|2018-06-15 04:00:00|13.66|13.58|13.66|13.58|14.09|14.01|13.62|13.54|0
1529208000000|2018-06-17 04:00:00|13.78|13.7|14.09|14.01|14.09|14.01|13.68|13.6|0
1529294400000|2018-06-18 04:00:00|14.04|13.96|14.67|14.59|14.84|14.76|13.61|13.53|0
1529380800000|2018-06-19 04:00:00|14.69|14.61|14.24|14.16|15.02|14.94|14.18|14.1|0
1529467200000|2018-06-20 04:00:00|14.29|14.21|13.92|13.84|14.31|14.23|13.77|13.69|0
1529553600000|2018-06-21 04:00:00|13.93|13.85|14.82|14.74|15.26|15.18|13.88|13.8|0
1529640000000|2018-06-22 04:00:00|14.86|14.78|14.55|14.47|14.86|14.78|14.35|14.27|0
1529812800000|2018-06-24 04:00:00|14.62|14.54|14.98|14.9|15.12|15.04|14.6|14.52|0
1529899200000|2018-06-25 04:00:00|15|14.92|15.87|15.79|17.39|17.31|14.93|14.85|0
1529985600000|2018-06-26 04:00:00|15.86|15.78|16.06|15.98|16.62|16.54|15.7|15.62|0
1530072000000|2018-06-27 04:00:00|16.04|15.96|16.57|16.49|17.3|17.22|15.47|15.39|0
1530158400000|2018-06-28 04:00:00|16.55|16.47|16.11|16.03|17.76|17.68|15.47|15.39|0
1530244800000|2018-06-29 04:00:00|16.14|16.06|16.2|16.12|16.34|16.26|15.72|15.64|0
1530417600000|2018-07-01 04:00:00|16.26|16.18|16.46|16.38|16.63|16.55|16.1|16.02|0
1530504000000|2018-07-02 04:00:00|16.47|16.39|16.27|16.19|17.24|17.16|15.99|15.91|0
1530590400000|2018-07-03 04:00:00|16.28|16.2|16.46|16.38|16.66|16.58|15.8|15.72|0
1530676800000|2018-07-04 04:00:00|16.47|16.39|16.54|16.46|16.64|16.56|16.26|16.18|0
1530763200000|2018-07-05 04:00:00|16.53|16.45|16.03|15.95|16.64|16.56|15.82|15.74|0
1530849600000|2018-07-06 04:00:00|16.04|15.96|15.22|15.14|16.23|16.15|15.14|15.06|0
1531022400000|2018-07-08 04:00:00|15.21|15.13|14.97|14.89|15.22|15.14|14.94|14.86|30
1531108800000|2018-07-09 04:00:00|14.99|14.91|14.49|14.41|15.04|14.96|14.32|14.24|0
1531195200000|2018-07-10 04:00:00|14.48|14.4|14.85|14.77|15.13|15.05|14.21|14.13|0
1531281600000|2018-07-11 04:00:00|14.84|14.76|14.54|14.46|15.27|15.19|14.53|14.45|0
1531368000000|2018-07-12 04:00:00|14.53|14.45|14.32|14.24|14.65|14.57|14.25|14.17|0
1531454400000|2018-07-13 04:00:00|14.3|14.22|14.13|14.05|14.55|14.47|14.13|14.05|0
1531627200000|2018-07-15 04:00:00|14.12|14.04|14.18|14.1|14.23|14.15|14.02|13.94|0
1531713600000|2018-07-16 04:00:00|14.19|14.11|14.37|14.29|14.45|14.37|14.09|14.01|0
1531800000000|2018-07-17 04:00:00|14.34|14.26|14.04|13.96|14.57|14.49|13.93|13.85|0
1531886400000|2018-07-18 04:00:00|14.07|13.99|14.07|13.99|14.32|14.24|13.85|13.77|0
1531972800000|2018-07-19 04:00:00|14.1|14.02|14.46|14.38|14.67|14.59|14.07|13.99|0
1532059200000|2018-07-20 04:00:00|14.44|14.36|14.42|14.34|14.88|14.8|14.24|14.16|0
1532232000000|2018-07-22 04:00:00|14.45|14.37|14.66|14.58|14.8|14.72|14.41|14.33|0
1532318400000|2018-07-23 04:00:00|14.68|14.6|14.21|14.13|14.71|14.63|14.12|14.04|0
1532404800000|2018-07-24 04:00:00|14.2|14.12|14.43|14.35|14.69|14.61|13.97|13.89|0
1532491200000|2018-07-25 04:00:00|14.45|14.37|14.38|14.3|14.57|14.49|13.98|13.9|0
1532577600000|2018-07-26 04:00:00|14.4|14.32|14.17|14.09|14.42|14.34|14.05|13.97|0
1532664000000|2018-07-27 04:00:00|14.14|14.06|14.63|14.55|15.05|14.97|14.03|13.95|0
1532836800000|2018-07-29 04:00:00|14.7|14.62|14.89|14.81|14.97|14.89|14.7|14.62|0
1532923200000|2018-07-30 04:00:00|14.88|14.8|15.12|15.04|15.27|15.19|14.55|14.47|0
1533009600000|2018-07-31 04:00:00|15.1|15.02|14.76|14.68|15.12|15.04|14.42|14.34|0
1533096000000|2018-08-01 04:00:00|14.75|14.67|14.86|14.78|14.87|14.79|14.36|14.28|0
1533182400000|2018-08-02 04:00:00|14.87|14.79|14.48|14.4|15.47|15.39|14.35|14.27|0
1533268800000|2018-08-03 04:00:00|14.49|14.41|14.22|14.14|14.54|14.46|14.15|14.07|0
1533441600000|2018-08-05 04:00:00|14.28|14.2|14.32|14.24|14.38|14.3|14.26|14.18|0
1533528000000|2018-08-06 04:00:00|14.33|14.25|13.93|13.85|14.42|14.34|13.84|13.76|0
1533614400000|2018-08-07 04:00:00|13.94|13.86|13.59|13.51|13.94|13.86|13.48|13.4|0
1533700800000|2018-08-08 04:00:00|13.61|13.53|13.63|13.55|13.77|13.69|13.38|13.3|0
1533787200000|2018-08-09 04:00:00|13.64|13.56|13.83|13.75|13.85|13.77|13.37|13.29|0
1533873600000|2018-08-10 04:00:00|13.84|13.76|14.54|14.46|14.73|14.65|13.84|13.76|0
1534046400000|2018-08-12 04:00:00|14.6|14.52|15.09|15.01|15.14|15.06|14.6|14.52|0
1534132800000|2018-08-13 04:00:00|15.08|15|14.98|14.9|15.45|15.37|14.16|14.08|0
1534219200000|2018-08-14 04:00:00|14.99|14.91|14.77|14.69|15.27|15.19|14.56|14.48|0
1534305600000|2018-08-15 04:00:00|14.78|14.7|14.98|14.9|16.48|16.4|14.67|14.59|0
1534392000000|2018-08-16 04:00:00|14.94|14.86|14.66|14.58|15.24|15.16|14.44|14.36|0
1534478400000|2018-08-17 04:00:00|14.65|14.57|14.25|14.17|15.07|14.99|14.25|14.17|270
1534651200000|2018-08-19 04:00:00|14.33|14.25|14.39|14.31|14.44|14.36|14.28|14.2|0
1534737600000|2018-08-20 04:00:00|14.41|14.33|14.22|14.14|14.44|14.36|14.05|13.97|0
1534824000000|2018-08-21 04:00:00|14.25|14.17|14.79|14.71|15.08|15|14.03|13.95|0
1534910400000|2018-08-22 04:00:00|14.82|14.74|14.33|14.25|14.89|14.81|14.18|14.1|0
1534996800000|2018-08-23 04:00:00|14.38|14.3|14.27|14.19|14.54|14.46|14.1|14.02|0
1535083200000|2018-08-24 04:00:00|14.28|14.2|14.31|14.23|14.33|14.25|14.04|13.96|0
1535256000000|2018-08-26 04:00:00|14.34|14.26|14.2|14.12|14.34|14.26|14.19|14.11|0
1535342400000|2018-08-27 04:00:00|14.22|14.14|14.35|14.27|14.45|14.37|14.15|14.07|0
1535428800000|2018-08-28 04:00:00|14.37|14.29|14.45|14.37|14.86|14.78|14.3|14.22|0
1535515200000|2018-08-29 04:00:00|14.46|14.38|14.53|14.45|14.65|14.57|14.34|14.26|0
1535601600000|2018-08-30 04:00:00|14.54|14.46|15|14.92|15.1|15.02|14.45|14.37|0
1535688000000|2018-08-31 04:00:00|14.98|14.9|14.53|14.45|15.32|15.24|14.53|14.45|0
1535860800000|2018-09-02 04:00:00|14.57|14.49|14.6|14.52|14.65|14.57|14.57|14.49|0
1535947200000|2018-09-03 04:00:00|14.7|14.62|14.7|14.62|14.77|14.69|14.49|14.41|0
1536033600000|2018-09-04 04:00:00|14.71|14.63|14.91|14.83|15.33|15.25|14.52|14.44|0
1536120000000|2018-09-05 04:00:00|14.92|14.84|15.14|15.06|15.48|15.4|14.92|14.84|0
1536206400000|2018-09-06 04:00:00|15.13|15.05|15.71|15.63|15.87|15.79|15.05|14.97|0
1536292800000|2018-09-07 04:00:00|15.7|15.62|15.93|15.85|16.08|16|15.55|15.47|60
1536465600000|2018-09-09 04:00:00|15.94|15.86|15.78|15.7|15.99|15.91|15.73|15.65|0
1536552000000|2018-09-10 04:00:00|15.83|15.75|15.39|15.31|16.01|15.93|15.38|15.3|0
1536638400000|2018-09-11 04:00:00|15.34|15.26|15.08|15|15.78|15.7|14.95|14.87|0
1536724800000|2018-09-12 04:00:00|15.09|15.01|14.95|14.87|15.11|15.03|14.79|14.71|30
1536811200000|2018-09-13 04:00:00|14.96|14.88|14.59|14.51|15.01|14.93|14.47|14.39|30
1536897600000|2018-09-14 04:00:00|14.55|14.47|14.45|14.37|14.59|14.51|14.44|14.36|0
1537070400000|2018-09-16 04:00:00|14.46|14.38|14.53|14.45|14.58|14.5|14.41|14.33|0
1537156800000|2018-09-17 04:00:00|14.58|14.5|14.97|14.89|15.32|15.24|14.39|14.31|0
1537243200000|2018-09-18 04:00:00|15.02|14.94|14.79|14.71|15.02|14.94|14.58|14.5|0
1537329600000|2018-09-19 04:00:00|14.74|14.66|14.47|14.39|14.79|14.71|14.26|14.18|30638
1537416000000|2018-09-20 04:00:00|14.48|14.4|14.21|14.13|14.48|14.4|14.09|14.01|22763
1537502400000|2018-09-21 04:00:00|14.22|14.14|14.3|14.22|14.34|14.26|14.03|13.95|22604
1537675200000|2018-09-23 04:00:00|14.65|14.57|14.69|14.61|14.69|14.61|14.64|14.56|67
1537761600000|2018-09-24 04:00:00|14.61|14.53|14.33|14.25|14.71|14.63|14.27|14.19|21965
1537848000000|2018-09-25 04:00:00|14.3|14.22|14.33|14.25|14.55|14.47|14.16|14.08|18377
1537934400000|2018-09-26 04:00:00|14.28|14.2|14.65|14.57|14.82|14.74|14.21|14.13|19974
1538020800000|2018-09-27 04:00:00|14.66|14.58|14.49|14.41|14.78|14.7|14.36|14.28|17720
1538107200000|2018-09-28 04:00:00|14.5|14.42|14.38|14.3|14.82|14.74|14.37|14.29|19828
1538280000000|2018-09-30 04:00:00|14.41|14.33|14.26|14.18|14.43|14.35|14.26|14.18|1457
1538366400000|2018-10-01 04:00:00|14.29|14.21|14.47|14.39|14.59|14.51|14.1|14.02|28337
1538452800000|2018-10-02 04:00:00|14.5|14.42|14.42|14.34|14.7|14.62|14.29|14.21|19918
1538539200000|2018-10-03 04:00:00|14.43|14.35|14.71|14.63|14.71|14.63|14.27|14.19|26496
1538625600000|2018-10-04 04:00:00|14.73|14.65|14.97|14.89|15.84|15.76|14.65|14.57|58129
1538712000000|2018-10-05 04:00:00|14.99|14.91|15.43|15.35|16.44|16.36|14.86|14.78|53463
1538884800000|2018-10-07 04:00:00|15.38|15.3|15.48|15.4|15.69|15.61|15.37|15.29|1744
1538971200000|2018-10-08 04:00:00|15.47|15.39|15.73|15.65|16.73|16.65|15.42|15.34|51923
1539057600000|2018-10-09 04:00:00|15.78|15.7|16.09|16.01|16.37|16.29|15.6|15.52|41475
1539144000000|2018-10-10 04:00:00|16.08|16|18.99|18.91|19.25|19.17|15.94|15.86|80887
1539230400000|2018-10-11 04:00:00|18.97|18.89|18.25|18.17|20.9|20.82|17.83|17.75|91549
1539316800000|2018-10-12 04:00:00|18.24|18.16|18.37|18.29|20.19|20.11|17.63|17.55|60036
1539489600000|2018-10-14 04:00:00|18.29|18.21|18.42|18.34|18.6|18.52|18.23|18.15|2708
1539576000000|2018-10-15 04:00:00|18.37|18.29|18.36|18.28|19.09|19.01|18.07|17.99|40678
1539662400000|2018-10-16 04:00:00|18.41|18.33|17.16|17.08|18.41|18.33|17.12|17|29879
1539748800000|2018-10-17 04:00:00|17.21|17.13|17.61|17.53|18.4|18.32|17.06|16.9|1459
1539835200000|2018-10-18 04:00:00|17.58|17.5|18.34|18.26|19.22|19.14|17.41|17.33|0
1539921600000|2018-10-19 04:00:00|18.32|18.24|18.39|18.31|19.02|18.94|17.96|17.88|0
1540094400000|2018-10-21 04:00:00|18.71|18.63|18.43|18.35|19.05|18.97|18.4|18.32|0
1540180800000|2018-10-22 04:00:00|18.42|18.34|19.2|19.12|19.33|19.25|18.08|18|0
1540267200000|2018-10-23 04:00:00|19.24|19.16|18.76|18.68|20.61|20.53|18.71|18.63|0
1540353600000|2018-10-24 04:00:00|18.72|18.64|20.37|20.29|21.05|20.97|18.72|18.64|0
1540440000000|2018-10-25 04:00:00|20.38|20.3|21.48|21.4|21.54|21.46|19.81|19.73|0
1540526400000|2018-10-26 04:00:00|21.49|21.41|20.8|20.72|22.16|22.08|20.61|20.53|0
1540699200000|2018-10-28 04:00:00|20.81|20.73|20.89|20.81|21.02|20.94|20.48|20.4|0
1540785600000|2018-10-29 04:00:00|20.85|20.77|20.93|20.85|22.31|22.23|20.17|20.09|0
1540872000000|2018-10-30 04:00:00|20.97|20.89|20.48|20.4|21.63|21.55|20.41|20.33|0
1540958400000|2018-10-31 04:00:00|20.51|20.43|19.93|19.85|20.56|20.48|19.58|19.5|0
1541044800000|2018-11-01 04:00:00|19.92|19.84|19.54|19.46|20.26|20.18|19.15|19.07|0
1541131200000|2018-11-02 04:00:00|19.56|19.48|19.24|19.16|20.11|20.03|18.64|18.56|0
1541304000000|2018-11-04 04:00:00|19.43|19.35|19.65|19.57|19.67|19.59|19.43|19.35|0
1541394000000|2018-11-05 05:00:00|19.67|19.59|19.1|19.02|19.69|19.61|18.95|18.87|0
1541480400000|2018-11-06 05:00:00|19.08|19|17.99|17.91|19.44|19.36|17.97|17.89|0
1541566800000|2018-11-07 05:00:00|17.97|17.89|17.08|17|18.21|18.13|17.01|16.93|0
1541653200000|2018-11-08 05:00:00|17.06|16.98|17.2|17.12|17.37|17.29|16.67|16.59|0
1541739600000|2018-11-09 05:00:00|17.19|17.11|17.67|17.59|18.06|17.98|17.19|17.11|1
1541912400000|2018-11-11 05:00:00|17.62|17.54|17.39|17.31|17.77|17.69|17.29|17.21|0
1541998800000|2018-11-12 05:00:00|17.4|17.32|18.65|18.57|19.12|19.04|17.37|17.29|0
1542085200000|2018-11-13 05:00:00|18.66|18.58|19.11|19.03|19.64|19.56|18.42|18.34|0
1542171600000|2018-11-14 05:00:00|19.09|19.01|19.66|19.58|20.11|20.03|18.71|18.63|0
1542258000000|2018-11-15 05:00:00|19.65|19.57|19.25|19.17|20.39|20.31|19.17|19.09|0
1542344400000|2018-11-16 05:00:00|19.3|19.22|18.31|18.23|19.88|19.8|18.31|18.23|0
1542517200000|2018-11-18 05:00:00|18.57|18.49|18.52|18.44|18.72|18.64|18.42|18.34|0
1542603600000|2018-11-19 05:00:00|18.47|18.39|19.57|19.49|19.67|19.59|18.21|18.13|0
1542690000000|2018-11-20 05:00:00|19.54|19.46|20.25|20.17|21.11|21.03|19.47|19.39|0
1542776400000|2018-11-21 05:00:00|20.27|20.19|20.04|19.96|20.42|20.34|19.84|19.76|0
1542862800000|2018-11-22 05:00:00|20.07|19.99|20.29|20.21|20.46|20.38|19.94|19.86|0
1542949200000|2018-11-23 05:00:00|20.27|20.19|20.29|20.21|20.62|20.54|20.09|20.01|0
1543122000000|2018-11-25 05:00:00|20.39|20.31|20.11|20.03|20.39|20.31|20.1|20.02|1235
1543208400000|2018-11-26 05:00:00|20.1|20.02|19.27|19.19|20.15|20.07|19.04|18.96|29442
1543294800000|2018-11-27 05:00:00|19.23|19.15|18.78|18.7|19.6|19.52|18.75|18.67|27055
1543381200000|2018-11-28 05:00:00|18.77|18.69|18.55|18.47|19.02|18.94|18.16|18.08|32729
1543467600000|2018-11-29 05:00:00|18.58|18.5|18.71|18.63|19.32|19.24|18.39|18.31|25677
1543554000000|2018-11-30 05:00:00|18.74|18.66|17.93|17.85|19.11|19.03|17.91|17.83|32145
1543726800000|2018-12-02 05:00:00|17.11|17.03|16.94|16.86|17.11|17.03|16.86|16.78|2479
1543813200000|2018-12-03 05:00:00|16.93|16.85|17.44|17.36|17.49|17.41|16.72|16.64|35782
1543899600000|2018-12-04 05:00:00|17.47|17.39|18.99|18.91|19.7|19.62|17.08|17|48368
1543986000000|2018-12-05 05:00:00|19.02|18.94|20.32|20.24|20.54|20.46|18.76|18.68|7953
1544072400000|2018-12-06 05:00:00|20.31|20.23|19.96|19.88|21.83|21.75|19.62|19.54|63423
1544158800000|2018-12-07 05:00:00|19.97|19.89|20.95|20.87|21.54|21.46|19.41|19.33|45345
1544331600000|2018-12-09 05:00:00|21.3|21.22|21.46|21.38|21.56|21.48|21.23|21.15|2019
1544418000000|2018-12-10 05:00:00|21.48|21.4|20.97|20.89|22.13|22.05|20.71|20.63|41207
1544504400000|2018-12-11 05:00:00|20.98|20.9|20.5|20.42|21.54|21.46|20.19|20.11|36328
1544590800000|2018-12-12 05:00:00|20.49|20.41|20.4|20.32|20.78|20.7|19.99|19.91|26433
1544677200000|2018-12-13 05:00:00|20.36|20.28|20.8|20.72|20.86|20.78|20.13|20.05|28300
1544763600000|2018-12-14 05:00:00|20.81|20.73|21.06|20.98|21.26|21.18|20.53|20.45|27473
1544936400000|2018-12-16 05:00:00|21|20.92|20.69|20.61|21|20.92|20.64|20.56|807
1545022800000|2018-12-17 05:00:00|20.68|20.6|21.66|21.58|22.37|22.29|20.63|20.55|33814
1545109200000|2018-12-18 05:00:00|21.71|21.63|21.66|21.58|22.6|22.52|21.36|21.28|35102
1545195600000|2018-12-19 05:00:00|21.7|21.62|22.63|22.55|22.63|22.55|20.97|20.89|2407
1545282000000|2018-12-20 05:00:00|22.58|22.5|22.94|22.86|23.69|23.61|21.95|21.87|0
1545368400000|2018-12-21 05:00:00|22.91|22.83|23.91|23.83|24.42|24.34|22.66|22.58|0
1545541200000|2018-12-23 05:00:00|24.31|24.23|23.69|23.61|24.31|24.23|23.64|23.56|0
1545627600000|2018-12-24 05:00:00|23.71|23.63|25.32|25.24|25.37|25.29|23.6|23.52|0
1545714000000|2018-12-25 05:00:00|25|24.92|25.57|25.49|26.04|25.96|24.98|24.9|0
1545800400000|2018-12-26 05:00:00|25.59|25.51|24.04|23.96|25.71|25.63|23.58|23.5|0
1545886800000|2018-12-27 05:00:00|24|23.92|24.27|24.19|26.1|26.02|23.82|23.74|0
1545973200000|2018-12-28 05:00:00|24.28|24.2|24.46|24.38|25.23|25.15|23.94|23.86|0
1546146000000|2018-12-30 05:00:00|23.92|23.84|23.96|23.88|24.04|23.96|23.83|23.75|0
1546232400000|2018-12-31 05:00:00|23.97|23.89|23.3|23.22|23.97|23.89|23.2|23.12|0
1546318800000|2019-01-01 05:00:00|23.14|23.06|23.77|23.69|23.9|23.82|22.95|22.87|0
1546405200000|2019-01-02 05:00:00|23.81|23.73|23.29|23.21|24.6|24.52|22.4|22.32|0
1546491600000|2019-01-03 05:00:00|23.3|23.22|23.19|23.11|24.01|23.93|22.83|22.75|0
1546578000000|2019-01-04 05:00:00|23.18|23.1|21.55|21.47|23.19|23.11|21.5|21.42|0
1546750800000|2019-01-06 05:00:00|21.4|21.32|21.45|21.37|21.53|21.45|21.21|21.13|1144
1546837200000|2019-01-07 05:00:00|21.46|21.38|20.89|20.81|21.9|21.82|20.86|20.78|26400
1546923600000|2019-01-08 05:00:00|20.9|20.82|20.59|20.51|21.46|21.38|20.55|20.47|27768
1547010000000|2019-01-09 05:00:00|20.6|20.52|20.57|20.49|20.81|20.73|18.02|17.94|29817
1547096400000|2019-01-10 05:00:00|20.62|20.54|20.25|20.17|20.86|20.78|20.04|19.96|23881
1547182800000|2019-01-11 05:00:00|20.2|20.12|19.47|19.39|20.37|20.29|19.41|19.33|26045
1547355600000|2019-01-13 05:00:00|19.6|19.52|20.06|19.98|20.11|20.03|19.6|19.52|1022
1547442000000|2019-01-14 05:00:00|20.01|19.93|19.32|19.24|20.32|20.24|19.21|19.13|25483
1547528400000|2019-01-15 05:00:00|19.27|19.19|18.91|18.66|19.57|19.49|18.62|18.54|25252
1547614800000|2019-01-16 05:00:00|18.82|18.74|19.17|19.09|19.27|19.19|18.38|18.22|924
1547701200000|2019-01-17 05:00:00|19.19|19.11|18.69|18.61|19.36|19.28|18.55|18.47|0
1547787600000|2019-01-18 05:00:00|18.72|18.64|18.36|18.28|18.74|18.66|18.02|17.94|0
1547960400000|2019-01-20 05:00:00|18.42|18.34|18.6|18.52|18.61|18.53|18.38|18.3|0
1548046800000|2019-01-21 05:00:00|18.56|18.48|18.58|18.5|18.65|18.57|18.4|18.32|0
1548133200000|2019-01-22 05:00:00|18.62|18.54|19.78|19.7|20.17|20.09|18.57|18.49|0
1548219600000|2019-01-23 05:00:00|19.81|19.73|19.75|19.67|20.95|20.87|19.49|19.41|0
1548306000000|2019-01-24 05:00:00|19.72|19.64|18.95|18.87|20.05|19.97|18.9|18.82|0
1548392400000|2019-01-25 05:00:00|18.98|18.9|18.38|18.3|19.08|19|18.38|18.3|0
1548565200000|2019-01-27 05:00:00|18.45|18.37|18.63|18.55|18.72|18.64|18.43|18.35|1553
1548651600000|2019-01-28 05:00:00|18.66|18.58|19.41|19.33|19.75|19.67|18.63|18.55|32347
1548738000000|2019-01-29 05:00:00|19.43|19.35|18.99|18.91|19.44|19.36|18.77|18.69|30051
1548824400000|2019-01-30 05:00:00|19|18.92|18.23|18.15|19.21|19.13|18.18|18.1|28476
1548910800000|2019-01-31 05:00:00|18.25|18.17|17.71|17.63|18.32|18.24|17.48|17.4|32987
1548997200000|2019-02-01 05:00:00|17.72|17.64|17.39|17.31|17.88|17.8|17.33|17.25|31086
1549170000000|2019-02-03 05:00:00|17.44|17.36|17.38|17.3|17.47|17.39|17.36|17.28|384
1549256400000|2019-02-04 05:00:00|17.41|17.33|17.06|16.98|17.53|17.45|16.89|16.81|21925
1549342800000|2019-02-05 05:00:00|17.09|17.01|16.88|16.8|17.11|17.03|16.44|16.36|25071
1549429200000|2019-02-06 05:00:00|16.87|16.79|16.96|16.88|17.04|16.96|16.53|16.45|23642
1549515600000|2019-02-07 05:00:00|16.91|16.83|17.71|17.63|17.97|17.89|16.9|16.82|43488
1549602000000|2019-02-08 05:00:00|17.72|17.64|17.07|16.99|17.9|17.82|17.06|16.98|31107
1549774800000|2019-02-10 05:00:00|17.1|17.02|17.25|17.17|17.4|17.32|17.1|17.02|1230
1549861200000|2019-02-11 05:00:00|17.26|17.18|16.82|16.74|17.35|17.27|16.77|16.69|24834
1549947600000|2019-02-12 05:00:00|16.77|16.69|16.87|16.79|16.92|16.84|16.52|16.44|27950
1550034000000|2019-02-13 05:00:00|16.82|16.74|16.82|16.74|16.87|16.79|16.53|16.36|1053
1550120400000|2019-02-14 05:00:00|16.87|16.79|17.37|17.29|17.37|17.29|16.67|16.59|0
1550206800000|2019-02-15 05:00:00|17.42|17.34|16.36|16.28|17.47|17.39|16.36|16.28|9
1550379600000|2019-02-17 05:00:00|16.38|16.3|16.52|16.44|16.56|16.48|16.38|16.3|0
1550466000000|2019-02-18 05:00:00|16.56|16.48|16.61|16.53|16.62|16.54|16.44|16.36|0
1550552400000|2019-02-19 05:00:00|16.62|16.54|16.61|16.53|16.81|16.73|16.28|16.2|0
1550638800000|2019-02-20 05:00:00|16.66|16.58|15.68|15.6|16.66|16.58|15.64|15.56|0
1550725200000|2019-02-21 05:00:00|15.64|15.56|16.13|16.05|16.33|16.25|15.64|15.56|0
1550811600000|2019-02-22 05:00:00|16.17|16.09|15.46|15.38|16.17|16.09|15.46|15.38|0
1550984400000|2019-02-24 05:00:00|15.37|15.29|15.46|15.38|15.5|15.42|15.37|15.29|0
1551070800000|2019-02-25 05:00:00|15.43|15.35|16.08|16|16.18|16.1|15.07|14.99|0
1551157200000|2019-02-26 05:00:00|16.06|15.98|16.11|16.03|16.21|16.13|15.75|15.67|25578
1551243600000|2019-02-27 05:00:00|16.12|16.04|16.03|15.95|16.6|16.52|15.89|15.81|35058
1551330000000|2019-02-28 05:00:00|16.05|15.97|15.85|15.77|16.26|16.18|15.73|15.65|31200
1551416400000|2019-03-01 05:00:00|15.81|15.73|15.34|15.26|15.95|15.87|15.29|15.21|29356
1551589200000|2019-03-03 05:00:00|15.26|15.18|15.28|15.2|15.32|15.24|15.16|15.08|1038
1551675600000|2019-03-04 05:00:00|15.27|15.19|15.81|15.73|16.55|16.47|15.06|14.98|72210
1551762000000|2019-03-05 05:00:00|15.8|15.72|16.09|16.01|16.14|16.06|15.63|15.55|39735
1551848400000|2019-03-06 05:00:00|16.04|15.96|16.52|16.44|16.52|16.44|15.86|15.78|44471
1551934800000|2019-03-07 05:00:00|16.54|16.46|17.01|16.93|17.32|17.24|16.34|16.26|69315
1552021200000|2019-03-08 05:00:00|17.02|16.94|16.95|16.87|17.77|17.69|16.84|16.76|54120
1552194000000|2019-03-10 05:00:00|17|16.92|16.9|16.82|17.17|17.09|16.89|16.81|1355
1552276800000|2019-03-11 04:00:00|16.85|16.77|15.71|15.63|16.9|16.82|15.65|15.57|44667
1552363200000|2019-03-12 04:00:00|15.73|15.65|15.8|15.72|15.94|15.86|15.47|15.39|42702
1552449600000|2019-03-13 04:00:00|15.75|15.67|15.51|15.43|15.8|15.72|15.24|15.16|31984
1552536000000|2019-03-14 04:00:00|15.46|15.38|15.24|15.16|15.57|15.49|15.12|15.04|33570
1552622400000|2019-03-15 04:00:00|15.25|15.17|14.88|14.8|15.25|15.17|14.76|14.68|29473
1552795200000|2019-03-17 04:00:00|14.96|14.88|15.07|14.99|15.12|15.04|14.96|14.88|1454
1552881600000|2019-03-18 04:00:00|15.02|14.94|15.09|15.01|15.38|15.3|14.93|14.85|38991
1552968000000|2019-03-19 04:00:00|15.1|15.02|15.23|15.15|15.45|15.37|14.86|14.78|44324
1553054400000|2019-03-20 04:00:00|15.18|15.1|15.6|15.52|15.69|15.61|14.95|14.87|48063
1553140800000|2019-03-21 04:00:00|15.62|15.54|15.48|15.4|15.75|15.67|15.08|15|37630
1553227200000|2019-03-22 04:00:00|15.5|15.42|16.9|16.82|17.13|17.05|15.29|15.21|89380
1553400000000|2019-03-24 04:00:00|16.72|16.64|16.9|16.82|17.14|17.06|16.68|16.6|3390
1553486400000|2019-03-25 04:00:00|16.91|16.83|16.74|16.66|17.53|17.45|16.69|16.61|63994
1553572800000|2019-03-26 04:00:00|16.78|16.7|16.29|16.21|16.88|16.8|16.12|16.04|43568
1553659200000|2019-03-27 04:00:00|16.2|16.12|16.58|16.5|17.13|17.05|16.08|16|54697
1553745600000|2019-03-28 04:00:00|16.56|16.48|16.1|16.02|16.75|16.67|15.71|15.63|36341
1553832000000|2019-03-29 04:00:00|16.05|15.97|15.75|15.67|16.11|16.03|15.59|15.51|39057
1554004800000|2019-03-31 04:00:00|15.67|15.59|15.63|15.55|15.7|15.62|15.57|15.49|2401
1554091200000|2019-04-01 04:00:00|15.65|15.57|15.71|15.63|15.72|15.64|15.45|15.37|43022
1554177600000|2019-04-02 04:00:00|15.74|15.66|15.36|15.28|15.74|15.66|15.29|15.21|34946
1554264000000|2019-04-03 04:00:00|15.37|15.29|15.6|15.52|15.89|15.81|15.25|15.17|41666
1554350400000|2019-04-04 04:00:00|15.59|15.51|15.54|15.46|15.83|15.75|15.46|15.38|31676
1554436800000|2019-04-05 04:00:00|15.51|15.43|15.25|15.17|15.54|15.46|15.24|15.16|26908
1554609600000|2019-04-07 04:00:00|15.39|15.31|15.52|15.44|15.52|15.44|15.34|15.26|1061
1554696000000|2019-04-08 04:00:00|15.57|15.49|15.5|15.42|15.58|15.5|15.31|15.23|34136
1554782400000|2019-04-09 04:00:00|15.46|15.38|16|15.92|16.1|16.02|15.4|15.32|35544
1554868800000|2019-04-10 04:00:00|15.98|15.9|15.7|15.62|16|15.92|15.48|15.4|31141
1554955200000|2019-04-11 04:00:00|15.65|15.57|15.34|15.26|15.66|15.58|15.19|15.11|43814
1555041600000|2019-04-12 04:00:00|15.3|15.22|14.64|14.56|15.3|15.22|14.6|14.52|42262
1555214400000|2019-04-14 04:00:00|14.75|14.67|14.91|14.83|14.91|14.83|14.75|14.67|2222
1555300800000|2019-04-15 04:00:00|14.86|14.78|14.77|14.69|15.24|15.16|14.59|14.51|42454
1555387200000|2019-04-16 04:00:00|14.8|14.72|14.65|14.57|14.83|14.75|14.46|14.38|39453
1555473600000|2019-04-17 04:00:00|14.7|14.62|15.07|14.99|15.07|14.99|14.36|14.28|36046
1555560000000|2019-04-18 04:00:00|15.02|14.94|14.58|14.5|15.17|15.09|14.51|14.43|30585
1555819200000|2019-04-21 04:00:00|14.66|14.58|14.9|14.82|14.94|14.86|14.61|14.53|1462
1555905600000|2019-04-22 04:00:00|14.94|14.86|14.59|14.51|14.94|14.86|14.45|14.37|23315
1555992000000|2019-04-23 04:00:00|14.54|14.46|14.59|14.51|14.65|14.57|14.37|14.29|25023
1556078400000|2019-04-24 04:00:00|14.55|14.47|14.84|14.76|14.93|14.85|14.46|14.38|38500
1556164800000|2019-04-25 04:00:00|14.79|14.71|15.27|15.19|15.59|15.51|14.79|14.71|46841
1556251200000|2019-04-26 04:00:00|15.24|15.16|14.84|14.76|15.28|15.2|14.67|14.59|33026
1556424000000|2019-04-28 04:00:00|14.88|14.8|14.89|14.81|14.89|14.81|14.78|14.7|1070
1556510400000|2019-04-29 04:00:00|14.86|14.78|15.11|15.03|15.16|15.08|14.75|14.67|27035
1556596800000|2019-04-30 04:00:00|15.08|15|14.9|14.82|15.48|15.4|14.9|14.82|30572
1556683200000|2019-05-01 04:00:00|14.91|14.83|15.6|15.52|15.95|15.87|14.83|14.75|43263
1556769600000|2019-05-02 04:00:00|15.59|15.51|15.58|15.5|16.3|16.22|15.33|15.25|61566
1556856000000|2019-05-03 04:00:00|15.56|15.48|14.98|14.9|15.59|15.51|14.93|14.85|39272
1557028800000|2019-05-05 04:00:00|15.98|15.9|16.95|16.87|17.02|16.94|15.98|15.9|11018
1557115200000|2019-05-06 04:00:00|16.93|16.85|16.4|16.32|16.98|16.9|15.8|15.72|79396
1557201600000|2019-05-07 04:00:00|16.39|16.31|17.57|17.49|18.9|18.82|15.97|15.89|124358
1557288000000|2019-05-08 04:00:00|17.58|17.5|18.27|18.19|18.63|18.55|17.48|17.4|90233
1557374400000|2019-05-09 04:00:00|18.25|18.17|18.32|18.24|19.57|19.49|17.43|17.35|106073
1557460800000|2019-05-10 04:00:00|18.31|18.23|16.66|16.58|18.65|18.57|16.59|16.51|94621
1557633600000|2019-05-12 04:00:00|17.35|17.27|17.56|17.48|17.69|17.61|17.3|17.22|2572
1557720000000|2019-05-13 04:00:00|17.52|17.44|18.42|18.34|19.25|19.17|17.45|17.37|102617
1557806400000|2019-05-14 04:00:00|18.41|18.33|17.89|17.81|18.54|18.46|17.82|17.74|51976
1557892800000|2019-05-15 04:00:00|17.87|17.79|17.56|17.48|18.71|18.63|17.3|17.22|47044
1557979200000|2019-05-16 04:00:00|17.57|17.49|16.91|16.83|17.73|17.65|16.54|16.46|42287
1558065600000|2019-05-17 04:00:00|16.86|16.78|16.98|16.9|17.35|17.27|16.49|16.41|52098
1558238400000|2019-05-19 04:00:00|16.93|16.85|16.84|16.76|16.98|16.9|16.73|16.65|1086
1558324800000|2019-05-20 04:00:00|16.89|16.81|16.82|16.74|17.71|17.63|16.74|16.66|57822
1558411200000|2019-05-21 04:00:00|16.79|16.71|16.43|16.35|17.07|16.99|16.28|16.2|132553
1558497600000|2019-05-22 04:00:00|16.41|16.33|16.61|16.53|16.74|16.66|15.93|15.85|48013
1558584000000|2019-05-23 04:00:00|16.63|16.55|17.06|16.98|17.68|17.6|16.56|16.48|69595
1558670400000|2019-05-24 04:00:00|17.03|16.95|17.04|16.96|17.26|17.18|16.72|16.64|38362
1558843200000|2019-05-26 04:00:00|17.03|16.95|17.04|16.96|17.1|17.02|16.85|16.77|847
1558929600000|2019-05-27 04:00:00|17.08|17|16.9|16.82|17.08|17|16.75|16.67|1684
1559016000000|2019-05-28 04:00:00|17|16.92|17.6|17.52|17.7|17.62|16.73|16.65|38562
1559102400000|2019-05-29 04:00:00|17.57|17.49|17.75|17.67|18.23|18.15|17.55|17.47|55322
1559188800000|2019-05-30 04:00:00|17.71|17.63|18.17|18.09|18.38|18.3|17.19|17.11|39939
1559275200000|2019-05-31 04:00:00|18.2|18.12|18.33|18.25|18.8|18.72|18.01|17.93|54959
1559448000000|2019-06-02 04:00:00|18.67|18.59|18.62|18.54|18.92|18.84|18.54|18.46|2732
1559534400000|2019-06-03 04:00:00|18.64|18.56|18.24|18.16|18.89|18.81|17.99|17.91|65352
1559620800000|2019-06-04 04:00:00|18.22|18.14|17.34|17.26|18.34|18.26|17.33|17.25|48723
1559707200000|2019-06-05 04:00:00|17.36|17.28|17.18|17.1|17.71|17.63|17.03|16.95|42149
1559793600000|2019-06-06 04:00:00|17.21|17.13|16.86|16.78|17.29|17.21|16.81|16.73|41495
1559880000000|2019-06-07 04:00:00|16.87|16.79|17.1|17.02|17.14|17.06|16.69|16.61|31994
1560052800000|2019-06-09 04:00:00|16.83|16.75|17|16.92|17.06|16.98|16.78|16.7|1247
1560139200000|2019-06-10 04:00:00|16.96|16.88|16.96|16.88|17.14|17.06|16.67|16.59|26238
1560225600000|2019-06-11 04:00:00|16.91|16.83|17.13|17.05|17.24|17.16|16.64|16.56|32726
1560312000000|2019-06-12 04:00:00|17.15|17.07|17.11|17.03|17.31|17.23|16.83|16.75|30200
1560398400000|2019-06-13 04:00:00|17.07|16.99|16.9|16.82|17.12|17.04|16.61|16.53|29086
1560484800000|2019-06-14 04:00:00|16.89|16.81|16.71|16.63|17.23|17.15|16.7|16.62|26384
1560657600000|2019-06-16 04:00:00|16.78|16.7|16.79|16.71|16.83|16.75|16.73|16.65|789
1560744000000|2019-06-17 04:00:00|16.74|16.66|16.77|16.69|16.9|16.82|16.6|16.52|24541
1560830400000|2019-06-18 04:00:00|16.82|16.74|16.68|16.6|16.82|16.74|16.27|16.19|43907
1560916800000|2019-06-19 04:00:00|16.63|16.55|15.92|15.84|16.69|16.61|15.92|15.84|52882
1561003200000|2019-06-20 04:00:00|15.97|15.89|16.33|16.25|16.66|16.58|15.73|15.65|47763
1561089600000|2019-06-21 04:00:00|16.37|16.29|16.69|16.61|16.69|16.61|16.11|16.03|31846
1561262400000|2019-06-23 04:00:00|16.64|16.56|16.41|16.33|16.64|16.56|16.37|16.29|1389
1561348800000|2019-06-24 04:00:00|16.4|16.32|16.72|16.64|16.72|16.64|16.33|16.25|23723
1561435200000|2019-06-25 04:00:00|16.67|16.59|16.84|16.76|16.99|16.91|16.49|16.41|35840
1561521600000|2019-06-26 04:00:00|16.86|16.78|16.66|16.58|16.94|16.86|16.51|16.43|27570
1561608000000|2019-06-27 04:00:00|16.71|16.63|16.53|16.45|16.9|16.82|16.36|16.28|26255
1561694400000|2019-06-28 04:00:00|16.49|16.41|16.09|16.01|16.55|16.47|15.97|15.89|29152
1561867200000|2019-06-30 04:00:00|15.87|15.79|15.78|15.7|15.9|15.82|15.55|15.47|3127
1561953600000|2019-07-01 04:00:00|15.79|15.71|15.62|15.54|15.86|15.78|15.5|15.42|46946
1562040000000|2019-07-02 04:00:00|15.57|15.49|15.24|15.16|15.73|15.65|14.96|14.88|44792
1562126400000|2019-07-03 04:00:00|15.26|15.18|15.08|15|15.3|15.22|14.87|14.79|31138
1562212800000|2019-07-04 04:00:00|15.06|14.98|15.16|15.08|15.5|15.2|15.03|14.95|3103
1562299200000|2019-07-05 04:00:00|15.14|15.06|15.23|15.15|15.85|15.77|15.09|15.01|46937
1562472000000|2019-07-07 04:00:00|15.29|15.21|15.42|15.34|15.48|15.4|15.24|15.16|1330
1562558400000|2019-07-08 04:00:00|15.47|15.39|16.06|15.98|16.07|15.99|15.44|15.36|36373
1562644800000|2019-07-09 04:00:00|16.07|15.99|15.86|15.78|16.19|16.11|15.74|15.66|31131
1562731200000|2019-07-10 04:00:00|15.87|15.79|15.25|15.17|16.05|15.97|15.24|15.16|50144
1562817600000|2019-07-11 04:00:00|15.29|15.21|15.21|15.13|15.47|15.39|15.1|15.02|37918
1562904000000|2019-07-12 04:00:00|15.22|15.14|14.99|14.91|15.28|15.2|14.98|14.9|30293
1563076800000|2019-07-14 04:00:00|15.14|15.06|15.11|15.03|15.3|15.22|15.1|15.02|1224
1563163200000|2019-07-15 04:00:00|15.16|15.08|15.27|15.19|15.37|15.29|15.02|14.94|38507
1563249600000|2019-07-16 04:00:00|15.25|15.17|15.35|15.27|15.49|15.41|14.98|14.9|27396
1563336000000|2019-07-17 04:00:00|15.3|15.22|15.92|15.84|15.96|15.88|15.11|15.03|28191
1563422400000|2019-07-18 04:00:00|15.97|15.89|15.31|15.23|16.06|15.98|15.26|15.18|33843
1563508800000|2019-07-19 04:00:00|15.27|15.19|16.04|15.96|16.06|15.98|15.27|15.19|33861
1563681600000|2019-07-21 04:00:00|16.07|15.99|15.93|15.85|16.07|15.99|15.9|15.82|856
1563768000000|2019-07-22 04:00:00|15.94|15.86|15.45|15.37|15.94|15.86|15.41|15.33|25194
1563854400000|2019-07-23 04:00:00|15.41|15.33|15.12|15.04|15.59|15.51|15.06|14.98|25359
1563940800000|2019-07-24 04:00:00|15.17|15.09|14.83|14.75|15.36|15.28|14.67|14.59|29268
1564027200000|2019-07-25 04:00:00|14.84|14.76|15.07|14.99|15.49|15.41|14.73|14.65|33779
1564113600000|2019-07-26 04:00:00|15.04|14.96|14.95|14.87|15.13|15.05|14.76|14.68|28830
1564286400000|2019-07-28 04:00:00|15|14.92|15.09|15.01|15.12|15.04|14.95|14.87|486
1564372800000|2019-07-29 04:00:00|15.1|15.02|15.05|14.97|15.24|15.16|14.96|14.88|24596
1564459200000|2019-07-30 04:00:00|15|14.92|15.53|15.45|15.7|15.62|15|14.92|37817
1564545600000|2019-07-31 04:00:00|15.48|15.4|16.35|16.27|16.92|16.84|15.27|15.19|57709
1564632000000|2019-08-01 04:00:00|16.38|16.3|17.54|17.46|18.19|18.11|15.74|15.66|106523
1564718400000|2019-08-02 04:00:00|17.51|17.43|17.59|17.51|18.59|18.51|17.32|17.24|78520
1564891200000|2019-08-04 04:00:00|17.73|17.65|18.48|18.4|18.62|18.54|17.56|17.48|4705
1564977600000|2019-08-05 04:00:00|18.46|18.38|19.87|19.79|22.38|22.3|18.31|18.23|116449
1565064000000|2019-08-06 04:00:00|19.86|19.78|19.79|19.71|20.52|20.44|19.05|18.97|91293
1565150400000|2019-08-07 04:00:00|19.76|19.68|18.95|18.87|20.81|20.73|18.95|18.87|83920
1565236800000|2019-08-08 04:00:00|18.96|18.88|18.28|18.2|19.42|19.34|17.9|17.82|60436
1565323200000|2019-08-09 04:00:00|18.27|18.19|18.55|18.47|19.05|18.97|18.16|18.08|50848
1565496000000|2019-08-11 04:00:00|18.58|18.5|18.54|18.46|18.78|18.7|18.39|18.31|1049
1565582400000|2019-08-12 04:00:00|18.55|18.47|19.77|19.69|20.25|20.17|18.22|18.14|56393
1565668800000|2019-08-13 04:00:00|19.78|19.7|18.57|18.49|20.34|20.26|18.43|18.35|79485
1565755200000|2019-08-14 04:00:00|18.56|18.48|20.35|20.27|21.18|21.1|18.46|18.38|114448
1565841600000|2019-08-15 04:00:00|20.34|20.26|20.11|20.03|21.53|21.45|19.95|19.87|81389
1565928000000|2019-08-16 04:00:00|20.12|20.04|19.37|19.29|20.22|20.14|19.32|19.24|60612
1566100800000|2019-08-18 04:00:00|19.15|19.07|19.05|18.97|19.15|19.07|19|18.92|1956
1566187200000|2019-08-19 04:00:00|19|18.92|18.12|18.04|19.05|18.97|18.01|17.93|64984
1566273600000|2019-08-20 04:00:00|18.17|18.09|18.33|18.25|18.67|18.59|18.02|17.94|61850
1566360000000|2019-08-21 04:00:00|18.35|18.27|17.65|17.57|18.43|18.35|17.36|17.28|51200
1566446400000|2019-08-22 04:00:00|17.61|17.53|17.81|17.73|18.44|18.36|17.42|17.34|49004
1566532800000|2019-08-23 04:00:00|17.79|17.71|19.93|19.85|20.55|20.47|17.67|17.59|123487
1566705600000|2019-08-25 04:00:00|20.8|20.72|19.86|19.78|21.03|20.95|19.73|19.65|8282
1566792000000|2019-08-26 04:00:00|19.82|19.74|19.48|19.4|20.19|20.11|18.9|18.82|64828
1566878400000|2019-08-27 04:00:00|19.47|19.39|19.77|19.69|20.46|20.38|19.18|19.1|53576
1566964800000|2019-08-28 04:00:00|19.73|19.65|19.82|19.74|20.72|20.64|19.49|19.41|53994
1567051200000|2019-08-29 04:00:00|19.8|19.72|18.67|18.59|19.85|19.77|18.54|18.46|47828
1567137600000|2019-08-30 04:00:00|18.63|18.55|19.02|18.94|19.31|19.23|18.38|18.3|45115
1567310400000|2019-09-01 04:00:00|19.54|19.46|19.18|19.1|19.54|19.46|19.11|19.03|1501
1567396800000|2019-09-02 04:00:00|19.21|19.13|19.27|19.19|19.54|19.46|18.86|18.78|5652
1567483200000|2019-09-03 04:00:00|19.25|19.17|19.4|19.32|19.89|19.81|19.14|19.06|62307
1567569600000|2019-09-04 04:00:00|19.37|19.29|18.05|17.97|19.4|19.32|17.93|17.85|47058
1567656000000|2019-09-05 04:00:00|18.08|18|17.9|17.82|18.37|18.29|17.67|17.59|50607
1567742400000|2019-09-06 04:00:00|17.88|17.8|17.25|17.17|17.97|17.89|17.23|17.15|38639
1567915200000|2019-09-08 04:00:00|17.37|17.29|17.42|17.34|17.44|17.36|17.31|17.23|1468
1568001600000|2019-09-09 04:00:00|17.43|17.35|17.53|17.45|17.82|17.74|17.16|17.08|32444
1568088000000|2019-09-10 04:00:00|17.52|17.44|17.44|17.36|17.89|17.81|17.34|17.26|37475
1568174400000|2019-09-11 04:00:00|17.43|17.35|16.96|16.88|17.5|17.42|16.87|16.79|46868
1568260800000|2019-09-12 04:00:00|16.95|16.87|16.74|16.66|17.25|17.17|16.67|16.59|53868
1568347200000|2019-09-13 04:00:00|16.7|16.62|16.61|16.53|16.87|16.79|16.49|16.41|33476
1568520000000|2019-09-15 04:00:00|17.09|17.01|17.26|17.18|17.45|17.37|16.99|16.91|3878
1568606400000|2019-09-16 04:00:00|17.31|17.23|17.32|17.24|17.39|17.31|16.89|16.81|41640
1568692800000|2019-09-17 04:00:00|17.37|17.29|17.25|17.17|17.49|17.41|17.14|17.06|43814
1568779200000|2019-09-18 04:00:00|17.3|17.22|16.8|16.72|17.47|17.39|16.49|16.41|56434
1568865600000|2019-09-19 04:00:00|16.78|16.7|16.41|16.33|17|16.92|16.14|16.06|30488
1568952000000|2019-09-20 04:00:00|16.42|16.34|17.54|17.29|17.54|17.43|16.23|16.15|42375
1569124800000|2019-09-22 04:00:00|17.29|17.21|17.13|17.05|17.29|17.21|17.02|16.94|1330
1569211200000|2019-09-23 04:00:00|17.08|17|16.99|16.91|17.61|17.53|16.89|16.81|27214
1569297600000|2019-09-24 04:00:00|16.95|16.87|17.86|17.78|18.26|18.18|16.81|16.73|49444
1569384000000|2019-09-25 04:00:00|17.85|17.77|17.78|17.7|18.72|18.64|17.61|17.53|43805
1569470400000|2019-09-26 04:00:00|17.81|17.73|18.02|17.94|18.26|18.18|17.45|17.37|33306
1569556800000|2019-09-27 04:00:00|18.05|17.97|18.35|18.27|18.94|18.86|17.6|17.52|48404
1569729600000|2019-09-29 04:00:00|18.19|18.11|18.13|18.05|18.48|18.4|18.13|18.05|681
1569816000000|2019-09-30 04:00:00|18.15|18.07|17.58|17.5|18.46|18.38|17.52|17.44|36079
1569902400000|2019-10-01 04:00:00|17.59|17.51|18.63|18.55|19.01|18.93|17.48|17.4|49029
1569988800000|2019-10-02 04:00:00|18.65|18.57|19.73|19.65|20.33|20.25|18.65|18.57|74267
1570075200000|2019-10-03 04:00:00|19.75|19.67|19.4|19.32|20.59|20.51|19.21|19.13|56402
1570161600000|2019-10-04 04:00:00|19.39|19.31|18.36|18.28|19.74|19.66|18.29|18.21|47079
1570334400000|2019-10-06 04:00:00|18.78|18.7|18.67|18.59|18.83|18.75|18.55|18.47|1039
1570420800000|2019-10-07 04:00:00|18.68|18.6|18.41|18.33|18.85|18.77|18.19|18.11|40389
1570507200000|2019-10-08 04:00:00|18.42|18.34|19.62|19.54|20.11|20.03|18.4|18.32|55678
1570593600000|2019-10-09 04:00:00|19.64|19.56|19.51|19.43|20.04|19.96|18.96|18.88|58641
1570680000000|2019-10-10 04:00:00|19.52|19.44|18.53|18.45|19.75|19.67|18.42|18.34|49644
1570766400000|2019-10-11 04:00:00|18.48|18.4|17.81|17.73|18.6|18.52|17.43|17.35|87845
1570939200000|2019-10-13 04:00:00|17.84|17.76|17.85|17.77|18.12|18.04|17.74|17.66|3157
1571025600000|2019-10-14 04:00:00|17.8|17.72|17.27|17.19|18.28|18.2|17.27|17.19|53228
1571112000000|2019-10-15 04:00:00|17.29|17.21|17.33|17.25|17.38|17.3|16.78|16.7|63638
1571198400000|2019-10-16 04:00:00|17.38|17.3|16.91|16.83|17.38|17.3|16.76|16.68|28877
1571284800000|2019-10-17 04:00:00|16.86|16.78|16.84|16.76|17.01|16.93|16.53|16.45|28825
1571371200000|2019-10-18 04:00:00|16.86|16.78|16.81|16.73|17.2|17.12|16.62|16.54|29390
1571544000000|2019-10-20 04:00:00|16.96|16.88|16.67|16.59|17.01|16.93|16.63|16.55|355
1571630400000|2019-10-21 04:00:00|16.68|16.6|16.29|16.21|16.78|16.7|16.25|16.17|18297
1571716800000|2019-10-22 04:00:00|16.31|16.23|16.99|16.91|17.08|17|16.27|16.19|24663
1571803200000|2019-10-23 04:00:00|16.95|16.87|16.5|16.42|17.05|16.97|16.41|16.33|19770
1571889600000|2019-10-24 04:00:00|16.51|16.43|16.42|16.34|17.35|17.27|16.34|16.26|24504
1571976000000|2019-10-25 04:00:00|16.45|16.37|15.92|15.84|16.5|16.42|15.85|15.77|26265
1572148800000|2019-10-27 04:00:00|15.97|15.89|15.96|15.88|16.02|15.94|15.87|15.79|909
1572235200000|2019-10-28 04:00:00|15.93|15.85|16.21|16.13|16.23|16.15|15.85|15.77|26325
1572321600000|2019-10-29 04:00:00|16.22|16.14|16.24|16.16|16.48|16.4|16.07|15.99|24833
1572408000000|2019-10-30 04:00:00|16.25|16.17|15.73|15.65|16.6|16.52|15.67|15.59|38334
1572494400000|2019-10-31 04:00:00|15.74|15.66|15.95|15.87|16.44|16.36|15.71|15.63|37406
1572580800000|2019-11-01 04:00:00|15.93|15.85|15.46|15.38|15.99|15.91|15.36|15.28|39791
1572753600000|2019-11-03 04:00:00|15.56|15.48|15.44|15.36|15.57|15.49|15.39|15.31|536
1572843600000|2019-11-04 05:00:00|15.41|15.33|15.64|15.56|15.72|15.64|15.28|15.2|32518
1572930000000|2019-11-05 05:00:00|15.63|15.55|16.12|16.04|16.12|16.04|15.58|15.5|35281
1573016400000|2019-11-06 05:00:00|16.1|16.02|15.86|15.78|16.22|16.14|15.8|15.72|42972
1573102800000|2019-11-07 05:00:00|15.88|15.8|15.95|15.87|15.97|15.89|15.58|15.5|40460
1573189200000|2019-11-08 05:00:00|15.97|15.89|15.58|15.5|16.04|15.96|15.52|15.44|31176
1573362000000|2019-11-10 05:00:00|15.67|15.59|15.89|15.81|15.89|15.81|15.66|15.58|812
1573448400000|2019-11-11 05:00:00|15.9|15.82|15.64|15.56|16.03|15.95|15.5|15.42|34262
1573534800000|2019-11-12 05:00:00|15.6|15.52|15.71|15.63|15.71|15.63|15.37|15.29|33507
1573621200000|2019-11-13 05:00:00|15.7|15.62|15.67|15.59|15.89|15.81|15.48|15.4|42771
1573707600000|2019-11-14 05:00:00|15.66|15.58|15.35|15.27|15.9|15.82|15.25|15.17|34153
1573794000000|2019-11-15 05:00:00|15.3|15.22|14.93|14.85|15.42|15.34|14.87|14.79|48735
1573966800000|2019-11-17 05:00:00|15.1|15.02|14.89|14.81|15.16|15.08|14.86|14.78|3357
1574053200000|2019-11-18 05:00:00|14.87|14.79|14.88|14.8|15.2|15.12|14.72|14.64|48464
1574139600000|2019-11-19 05:00:00|14.9|14.82|15.38|15.3|15.53|15.45|14.79|14.71|24659
1574226000000|2019-11-20 05:00:00|15.33|15.25|15.59|15.51|16|15.92|15.15|15.07|42222
1574312400000|2019-11-21 05:00:00|15.63|15.55|15.46|15.38|15.86|15.78|15.32|15.24|33698
1574398800000|2019-11-22 05:00:00|15.44|15.36|15.12|15.04|15.54|15.46|15.08|15|27530
1574571600000|2019-11-24 05:00:00|15.17|15.09|15.1|15.02|15.17|15.09|15.08|15|497
1574658000000|2019-11-25 05:00:00|15.12|15.04|14.71|14.63|15.16|15.08|14.42|14.34|28449
1574744400000|2019-11-26 05:00:00|14.67|14.59|14.55|14.47|14.87|14.79|14.49|14.41|32786
1574830800000|2019-11-27 05:00:00|14.53|14.45|14.84|14.76|14.88|14.8|14.5|14.42|23757
1574917200000|2019-11-28 05:00:00|14.86|14.78|15|14.92|15|14.92|14.81|14.73|1302
1575003600000|2019-11-29 05:00:00|15.02|14.94|15.03|14.95|15.11|15.03|14.85|14.77|24493
1575176400000|2019-12-01 05:00:00|15.16|15.08|15|14.92|15.17|15.09|14.96|14.88|756
1575262800000|2019-12-02 05:00:00|15.01|14.93|16.13|16.05|16.29|16.21|14.94|14.86|63178
1575349200000|2019-12-03 05:00:00|16.11|16.03|16.98|16.9|17.56|17.48|16.09|16.01|84303
1575435600000|2019-12-04 05:00:00|17|16.92|16.34|16.26|17.28|17.2|16.1|16.02|51041
1575522000000|2019-12-05 05:00:00|16.39|16.31|16.09|16.01|16.63|16.55|16.02|15.94|36808
1575608400000|2019-12-06 05:00:00|16.14|16.06|15.67|15.59|16.18|16.1|15.54|15.46|31657
1575781200000|2019-12-08 05:00:00|15.77|15.69|15.95|15.87|16.01|15.93|15.76|15.68|480
1575867600000|2019-12-09 05:00:00|15.97|15.89|16.65|16.57|16.84|16.76|15.84|15.76|38718
1575954000000|2019-12-10 05:00:00|16.64|16.56|16.69|16.61|17.19|17.11|16.4|16.32|44587
1576040400000|2019-12-11 05:00:00|16.7|16.62|16.25|16.17|16.76|16.68|16.23|16.15|42160
1576126800000|2019-12-12 05:00:00|16.3|16.22|15.49|15.41|16.59|16.51|15.42|15.34|52406
1576213200000|2019-12-13 05:00:00|15.5|15.42|14.98|14.9|15.91|15.83|14.88|14.8|66905
1576386000000|2019-12-15 05:00:00|15.12|15.04|15.09|15.01|15.13|15.05|15.03|14.95|1332
1576472400000|2019-12-16 05:00:00|15.14|15.06|14.87|14.79|15.14|15.06|14.68|14.6|41715
1576558800000|2019-12-17 05:00:00|14.83|14.75|15.02|14.94|15.1|15.02|14.79|14.71|51834
1576645200000|2019-12-18 05:00:00|15.07|14.99|15.01|14.93|15.15|15.07|14.74|14.66|24901
1576731600000|2019-12-19 05:00:00|15.06|14.98|14.91|14.83|15.22|15.14|14.76|14.68|31212
1576818000000|2019-12-20 05:00:00|14.96|14.88|15.04|14.96|15.04|14.96|14.69|14.61|21160
1576990800000|2019-12-22 05:00:00|15.09|15.01|15.06|14.98|15.1|15.02|15|14.92|224
1577077200000|2019-12-23 05:00:00|15.1|15.02|15.18|15.1|15.24|15.16|14.97|14.89|18320
1577163600000|2019-12-24 05:00:00|15.14|15.06|15.03|14.95|15.26|15.18|15|14.92|15280
1577250000000|2019-12-25 05:00:00|15.06|14.98|15.08|15|15.12|15.04|15.06|14.98|158
1577336400000|2019-12-26 05:00:00|15.09|15.01|15.16|15.08|15.27|15.19|15.05|14.97|16107
1577422800000|2019-12-27 05:00:00|15.17|15.09|15.74|15.66|15.79|15.71|15.08|15|31329
1577595600000|2019-12-29 05:00:00|15.8|15.72|15.6|15.52|15.8|15.72|15.6|15.52|459
1577682000000|2019-12-30 05:00:00|15.63|15.55|16.25|16.17|16.44|16.36|15.63|15.55|31365
1577768400000|2019-12-31 05:00:00|16.2|16.12|15.47|15.39|16.57|16.49|15.47|15.39|32492
1577854800000|2020-01-01 05:00:00|15.58|15.5|15.39|15.31|15.63|15.55|15.36|15.28|1469
1577941200000|2020-01-02 05:00:00|15.36|15.28|16.15|16.07|16.2|16.12|15.08|15|49943
1578027600000|2020-01-03 05:00:00|16.1|16.02|15.96|15.88|16.76|16.68|15.65|15.57|48481
1578200400000|2020-01-05 05:00:00|16.49|16.41|16.34|16.26|16.56|16.48|16.29|16.21|2647
1578286800000|2020-01-06 05:00:00|16.32|16.24|15.87|15.79|16.85|16.77|15.81|15.73|38885
1578373200000|2020-01-07 05:00:00|15.92|15.84|16.63|16.55|17.85|17.77|15.78|15.7|51679
1578459600000|2020-01-08 05:00:00|16.58|16.5|15.44|15.36|16.75|16.67|15.29|15.21|54433
1578546000000|2020-01-09 05:00:00|15.45|15.37|15.05|14.97|15.5|15.42|15.04|14.96|31947
1578632400000|2020-01-10 05:00:00|15.07|14.99|15.2|15.12|15.32|15.24|14.98|14.9|35229
1578805200000|2020-01-12 05:00:00|15.27|15.19|15.18|15.1|15.27|15.19|15.12|15.04|1306
1578891600000|2020-01-13 05:00:00|15.13|15.05|14.95|14.87|15.28|15.2|14.86|14.78|29724
1578978000000|2020-01-14 05:00:00|14.94|14.86|15.03|14.95|15.24|15.16|14.76|14.68|48510
1579064400000|2020-01-15 05:00:00|15.02|14.94|14.85|14.77|15.04|14.96|14.81|14.73|36650
1579150800000|2020-01-16 05:00:00|14.81|14.73|14.63|14.55|14.87|14.79|14.6|14.52|42329
1579237200000|2020-01-17 05:00:00|14.67|14.59|14.76|14.68|15|14.92|14.58|14.5|37972
1579410000000|2020-01-19 05:00:00|14.9|14.82|14.86|14.78|14.9|14.82|14.8|14.72|469
1579496400000|2020-01-20 05:00:00|14.87|14.79|15.17|15.09|15.22|15.14|14.84|14.76|6005
1579582800000|2020-01-21 05:00:00|15.22|15.14|14.84|14.76|15.42|15.34|14.78|14.7|55510
1579669200000|2020-01-22 05:00:00|14.79|14.71|15.4|15.32|15.45|15.37|14.74|14.66|48254
1579755600000|2020-01-23 05:00:00|15.45|15.37|15.04|14.96|15.71|15.63|15.04|14.96|46018
1579842000000|2020-01-24 05:00:00|15.06|14.98|16.14|16.06|16.39|16.31|14.81|14.73|88378
1580014800000|2020-01-26 05:00:00|16.77|16.69|17.06|16.98|17.34|17.26|16.68|16.6|7782
1580101200000|2020-01-27 05:00:00|17.04|16.96|17.24|17.16|17.84|17.76|16.79|16.71|107280
1580187600000|2020-01-28 05:00:00|17.28|17.2|16.54|16.46|17.58|17.5|16.49|16.41|68644
1580274000000|2020-01-29 05:00:00|16.56|16.48|17.18|17.1|17.32|17.24|16.28|16.2|55752
1580360400000|2020-01-30 05:00:00|17.15|17.07|16.27|16.19|17.71|17.63|16.09|16.01|79705
1580446800000|2020-01-31 05:00:00|16.23|16.15|18.15|18.07|18.82|18.74|16.22|16.14|108933
1580619600000|2020-02-02 05:00:00|18.03|17.95|17.52|17.44|18.06|17.98|17.42|17.34|6287
1580706000000|2020-02-03 05:00:00|17.55|17.47|17.19|17.11|18|17.92|17.06|16.98|76004
1580792400000|2020-02-04 05:00:00|17.18|17.1|16.73|16.65|17.19|17.11|16.42|16.34|61914
1580878800000|2020-02-05 05:00:00|16.76|16.68|15.75|15.67|16.91|16.83|15.75|15.67|65601
1580965200000|2020-02-06 05:00:00|15.73|15.65|16.01|15.93|16.18|16.1|15.68|15.6|44425
1581051600000|2020-02-07 05:00:00|16.03|15.95|16.24|16.16|16.53|16.45|15.84|15.76|45335
1581224400000|2020-02-09 05:00:00|16.32|16.24|16.27|16.19|16.69|16.61|16.05|15.97|3988
1581310800000|2020-02-10 05:00:00|16.26|16.18|15.77|15.69|16.39|16.31|15.7|15.62|42894
1581397200000|2020-02-11 05:00:00|15.78|15.7|15.78|15.7|16|15.92|15.6|15.52|43722
1581483600000|2020-02-12 05:00:00|15.77|15.69|15.5|15.42|15.78|15.7|15.14|15.06|50124
1581570000000|2020-02-13 05:00:00|15.51|15.43|15.41|15.33|16.16|16.08|15.3|15.22|51017
1581656400000|2020-02-14 05:00:00|15.4|15.32|15.31|15.23|15.69|15.61|15.31|15.23|38379
1581829200000|2020-02-16 05:00:00|15.38|15.3|15.24|15.16|15.38|15.3|15.19|15.11|1397
1581915600000|2020-02-17 05:00:00|15.21|15.13|15.52|15.44|15.52|15.44|15.06|14.98|5839
1582002000000|2020-02-18 05:00:00|15.55|15.47|15.6|15.52|16.03|15.95|15.52|15.39|56125
1582088400000|2020-02-19 05:00:00|15.69|15.44|15.68|15.6|15.79|15.69|15.33|15.25|45084
1582174800000|2020-02-20 05:00:00|15.72|15.64|16.48|16.4|16.66|16.58|15.49|15.41|89786
1582261200000|2020-02-21 05:00:00|16.49|16.41|17.11|17.03|17.59|17.51|16.48|16.4|95751
1582434000000|2020-02-23 05:00:00|18.13|18.05|18.41|18.33|18.74|18.66|18.04|17.96|7947
1582520400000|2020-02-24 05:00:00|18.39|18.31|19.01|18.93|20.48|20.4|18.37|18.29|186976
1582606800000|2020-02-25 05:00:00|19.03|18.95|21.23|21.15|22.7|22.62|18.82|18.74|213309
1582693200000|2020-02-26 05:00:00|21.26|21.18|22.89|22.81|22.89|22.81|20.64|20.56|167455
1582779600000|2020-02-27 05:00:00|22.86|22.78|26.33|26.25|26.62|26.54|21.73|21.65|219713
1582866000000|2020-02-28 05:00:00|26.35|26.27|24.91|24.83|28.31|28.23|24.75|24.67|220570
1583038800000|2020-03-01 05:00:00|27.27|27.19|24.99|24.91|27.95|27.84|24.52|24.44|15746
1583125200000|2020-03-02 05:00:00|25.04|24.96|25.02|24.94|26.69|26.61|23.53|23.45|133623
1583211600000|2020-03-03 05:00:00|25.04|24.96|26.34|26.26|27.8|27.72|23.52|23.44|152989
1583298000000|2020-03-04 05:00:00|26.35|26.27|26.68|26.6|26.83|26.75|25.17|25.09|85313
1583384400000|2020-03-05 05:00:00|26.66|26.58|30.72|30.64|30.8|30.72|26.32|26.24|122089
1583470800000|2020-03-06 05:00:00|30.71|30.63|32.72|32.47|35.64|35.56|30.19|30.11|137651
1583643600000|2020-03-08 05:00:00|34.63|34.55|38.35|38.27|41.17|41.01|34.63|34.49|9890
1583726400000|2020-03-09 04:00:00|38.34|38.26|34.78|34.7|45.05|44.89|34.47|34.39|117058
1583812800000|2020-03-10 04:00:00|34.81|34.73|38.28|38.2|39.4|39.32|32.4|32.32|92702
1583899200000|2020-03-11 04:00:00|38.3|38.22|45.36|45.11|46.5|46.35|37.55|37.42|88629
1583985600000|2020-03-12 04:00:00|45.34|45.09|52.84|52.76|52.98|52.82|43.19|43.04|95364
1584072000000|2020-03-13 04:00:00|52.82|52.74|45.91|45.61|52.9|52.76|42.44|42.24|68681
1584244800000|2020-03-15 04:00:00|47.13|46.83|50.99|50.74|51.6|51.45|45.79|45.49|3524
1584331200000|2020-03-16 04:00:00|50.91|50.83|54.35|54.05|63.16|63|50.15|49.85|44584
1584417600000|2020-03-17 04:00:00|54.33|54.03|61.28|60.98|63.26|62.96|52.65|52.54|39769
1584504000000|2020-03-18 04:00:00|61.21|60.91|78.32|78.07|79.87|79.57|61.11|60.81|61141
1584590400000|2020-03-19 04:00:00|78.39|78.02|65.11|64.86|78.86|78.56|56.22|56.06|115171
1584676800000|2020-03-20 04:00:00|65.09|64.93|61.32|61.02|65.15|64.99|52.51|52.35|92145
1584849600000|2020-03-22 04:00:00|65.63|65.38|65.22|65.06|70.65|70.35|64.58|64.28|6503
1584936000000|2020-03-23 04:00:00|65.25|65.09|44.96|44.71|66.44|66.19|43.38|43.15|94826
1585022400000|2020-03-24 04:00:00|44.99|44.74|44.28|44.12|46.96|46.8|39.06|38.9|71352
1585108800000|2020-03-25 04:00:00|44.34|44.09|50.33|50.08|51.42|51.26|42.44|42.24|51166
1585195200000|2020-03-26 04:00:00|50.32|50.07|46.66|46.5|53.21|53.04|43.47|43.28|58748
1585281600000|2020-03-27 04:00:00|46.63|46.47|50.12|49.96|50.32|50.16|46.62|46.46|38887
1585454400000|2020-03-29 04:00:00|51.36|51.11|49.7|49.45|51.55|51.35|48.59|48.39|3021
1585540800000|2020-03-30 04:00:00|49.68|49.52|46.16|46|49.95|49.76|45.13|44.97|33438
1585627200000|2020-03-31 04:00:00|46.17|46.01|45.41|45.25|47.63|47.47|43.01|42.85|41903
1585713600000|2020-04-01 04:00:00|45.42|45.26|45.24|45.08|47.96|47.8|44.39|44.23|33410
1585800000000|2020-04-02 04:00:00|45.27|45.02|45.05|44.89|47.27|47.11|44.08|43.92|31370
1585886400000|2020-04-03 04:00:00|45.07|44.91|42.61|42.45|45.53|45.37|41.98|41.82|34813
1586059200000|2020-04-05 04:00:00|41.26|41.01|39.57|39.41|41.35|41.14|39.47|39.31|2547
1586145600000|2020-04-06 04:00:00|39.54|39.38|39.27|39.11|39.87|39.71|37.93|37.77|27947
1586232000000|2020-04-07 04:00:00|39.26|39.1|40.31|40.15|41.24|41.08|37.38|37.22|33926
1586318400000|2020-04-08 04:00:00|40.33|40.17|39.45|39.29|40.92|40.76|38.51|38.35|22163
1586404800000|2020-04-09 04:00:00|39.47|39.31|37.56|37.4|40.15|39.99|37.53|37.37|28548
1586664000000|2020-04-12 04:00:00|37.17|36.87|38.04|37.79|38.77|38.53|37.04|36.74|620
1586750400000|2020-04-13 04:00:00|38.06|37.81|35.44|35.28|38.32|38.1|35.44|35.24|14207
1586836800000|2020-04-14 04:00:00|35.42|35.26|33.56|33.31|35.44|35.28|33.05|32.89|19032
1586923200000|2020-04-15 04:00:00|33.58|33.33|36.78|36.62|37.92|37.76|33.32|33.09|781
1587009600000|2020-04-16 04:00:00|36.75|36.59|34.98|34.82|37.46|37.3|34.07|33.91|0
1587096000000|2020-04-17 04:00:00|35|34.84|34.69|34.53|36.08|35.92|34.19|34.03|0
1587268800000|2020-04-19 04:00:00|34.87|34.71|34.74|34.58|35.51|35.35|34.65|34.49|1525
1587355200000|2020-04-20 04:00:00|34.78|34.62|39.03|38.87|39.31|39.15|34.74|34.58|29189
1587441600000|2020-04-21 04:00:00|39.05|38.89|41.16|41|42.6|42.44|38.07|37.91|45958
1587528000000|2020-04-22 04:00:00|41.15|40.99|39.48|39.32|41.43|41.27|38.57|38.41|24277
1587614400000|2020-04-23 04:00:00|39.49|39.33|39.65|39.49|40.02|39.86|37.75|37.59|28931
1587700800000|2020-04-24 04:00:00|39.64|39.48|36.64|36.48|39.97|39.81|36.38|36.22|25685
1587873600000|2020-04-26 04:00:00|36.29|36.13|36.08|35.92|36.73|36.57|35.95|35.7|1310
1587960000000|2020-04-27 04:00:00|36.05|35.89|34.46|34.3|36.26|36.1|33.44|33.28|31398
1588046400000|2020-04-28 04:00:00|34.45|34.29|33.4|33.24|34.8|34.64|32.57|32.41|26117
1588132800000|2020-04-29 04:00:00|33.37|33.21|31.72|31.56|33.85|33.69|31.59|31.42|33527
1588219200000|2020-04-30 04:00:00|31.74|31.58|35.39|35.23|35.59|35.43|31.51|31.35|30172
1588305600000|2020-05-01 04:00:00|35.4|35.24|36.86|36.61|36.97|36.81|35.09|34.93|28291
1588478400000|2020-05-03 04:00:00|37.72|37.47|36.78|36.62|38.61|38.45|36.78|36.62|2742
1588564800000|2020-05-04 04:00:00|36.79|36.63|35.03|34.87|37.83|37.67|34.75|34.59|25196
1588651200000|2020-05-05 04:00:00|35.04|34.88|34.37|34.21|35.64|35.48|32.99|32.83|26824
1588737600000|2020-05-06 04:00:00|34.36|34.2|33.96|33.8|34.91|34.75|33.09|32.93|26586
1588824000000|2020-05-07 04:00:00|33.97|33.81|31.96|31.8|34.11|33.95|31.89|31.73|27916
1588910400000|2020-05-08 04:00:00|31.99|31.83|30.4|30.24|32.36|32.2|30.3|30.14|25310
1589083200000|2020-05-10 04:00:00|30.81|30.56|30.07|29.91|30.89|30.73|29.9|29.74|899
1589169600000|2020-05-11 04:00:00|30.05|29.89|29.85|29.69|32.06|31.9|28.62|28.46|31009
1589256000000|2020-05-12 04:00:00|29.89|29.73|32.2|32.04|33.71|33.55|27.79|27.63|38777
1589342400000|2020-05-13 04:00:00|32.23|32.07|34.5|34.34|36.24|36.08|30.86|30.7|60297
1589428800000|2020-05-14 04:00:00|34.49|34.33|33.34|33.18|37.75|37.59|32.74|32.58|51900
1589515200000|2020-05-15 04:00:00|33.3|33.14|32.69|32.53|35.24|35.08|32.3|32.14|39178
1589688000000|2020-05-17 04:00:00|32.78|32.58|31.79|31.63|32.81|32.63|31.69|31.53|879
1589774400000|2020-05-18 04:00:00|31.76|31.6|30.71|30.55|31.99|31.83|29.84|29.68|23643
1589860800000|2020-05-19 04:00:00|30.68|30.52|31.4|31.24|32.44|32.28|29.61|29.45|28949
1589947200000|2020-05-20 04:00:00|31.35|31.19|30.55|30.39|31.84|31.68|29.59|29.36|17273
1590033600000|2020-05-21 04:00:00|30.5|30.34|31.9|31.74|32|31.84|29.63|29.47|15616
1590120000000|2020-05-22 04:00:00|31.85|31.69|30.41|30.25|32.62|32.46|30.3|30.14|13960
1590292800000|2020-05-24 04:00:00|30.64|30.48|30.56|30.4|30.84|30.68|30.12|29.96|1000
1590379200000|2020-05-25 04:00:00|30.58|30.42|29.52|29.36|30.7|30.54|29.47|29.31|5420
1590465600000|2020-05-26 04:00:00|29.51|29.35|29.48|29.32|30.41|30.25|29.03|28.87|32383
1590552000000|2020-05-27 04:00:00|29.47|29.31|29.79|29.63|31.5|31.34|28.99|28.83|37577
1590638400000|2020-05-28 04:00:00|29.82|29.66|30.88|30.72|31.24|31.08|29.52|29.36|35150
1590724800000|2020-05-29 04:00:00|30.87|30.71|29.44|29.28|31.5|31.34|29.41|29.25|39615
1590897600000|2020-05-31 04:00:00|30.05|29.89|30.02|29.86|30.56|30.4|29.78|29.62|2180
1590984000000|2020-06-01 04:00:00|30|29.84|30.39|30.23|30.91|30.75|29.6|29.44|26284
1591070400000|2020-06-02 04:00:00|30.34|30.18|29.26|29.1|30.44|30.28|29.07|28.91|32080
1591156800000|2020-06-03 04:00:00|29.24|29.08|28.68|28.52|29.27|29.11|28.05|27.89|36202
1591243200000|2020-06-04 04:00:00|28.66|28.5|27.77|27.61|28.81|28.65|27.21|27.05|35538
1591329600000|2020-06-05 04:00:00|27.78|27.62|26.65|26.49|27.78|27.62|26.26|26.1|32627
1591502400000|2020-06-07 04:00:00|26.61|26.45|26.67|26.51|26.83|26.67|26.32|26.16|953
1591588800000|2020-06-08 04:00:00|26.69|26.53|27.67|27.51|27.77|27.61|26.41|26.25|22981
1591675200000|2020-06-09 04:00:00|27.68|27.52|28.61|28.45|29.26|29.1|27.46|27.3|35264
1591761600000|2020-06-10 04:00:00|28.62|28.46|29.93|29.77|29.93|29.77|27.59|27.43|42622
1591848000000|2020-06-11 04:00:00|29.88|29.72|35.74|35.58|40.02|39.86|29.88|29.72|112684
1591934400000|2020-06-12 04:00:00|35.72|35.56|35.09|34.93|41.28|41.12|34.4|34.24|101227
1592107200000|2020-06-14 04:00:00|36.69|36.39|37.05|36.89|37.28|37.1|35.98|35.82|1956
1592193600000|2020-06-15 04:00:00|37.03|36.87|32.8|32.64|40.54|40.38|32.5|32.34|50768
1592280000000|2020-06-16 04:00:00|32.83|32.67|34.41|34.11|35.75|35.59|32|31.84|35130
1592366400000|2020-06-17 04:00:00|34.46|34.16|34.76|34.6|35.38|35.22|33.1|32.94|331
1592452800000|2020-06-18 04:00:00|34.78|34.62|33.77|33.61|35.12|34.96|33.19|33.03|46209
1592539200000|2020-06-19 04:00:00|33.75|33.59|35.08|34.92|35.34|35.18|32.21|32.05|45982
1592712000000|2020-06-21 04:00:00|35.85|35.69|34.35|34.19|36.52|36.36|34.21|34.05|2415
1592798400000|2020-06-22 04:00:00|34.33|34.17|32.45|32.29|34.95|34.79|31.32|31.16|52111
1592884800000|2020-06-23 04:00:00|32.47|32.31|31.97|31.81|32.73|32.57|30.5|30.34|37579
1592971200000|2020-06-24 04:00:00|31.96|31.8|34.29|34.13|35.22|35.06|31.58|31.42|75651
1593057600000|2020-06-25 04:00:00|34.28|34.12|32.55|32.39|35.4|35.24|32.15|31.99|48516
1593144000000|2020-06-26 04:00:00|32.56|32.4|34.54|34.38|34.81|34.65|32.06|31.9|51122
1593316800000|2020-06-28 04:00:00|35.06|34.81|34.4|34.24|35.19|35.02|33.61|33.45|2704
1593403200000|2020-06-29 04:00:00|34.39|34.23|32.81|32.65|35|34.84|32.4|32.24|37969
1593489600000|2020-06-30 04:00:00|32.79|32.63|31.6|31.44|33.42|33.26|30.93|30.77|47204
1593576000000|2020-07-01 04:00:00|31.58|31.42|30.56|30.4|32.27|32.11|30.13|29.97|39969
1593662400000|2020-07-02 04:00:00|30.59|30.43|29.92|29.76|30.62|30.46|28.65|28.49|42718
1593748800000|2020-07-03 04:00:00|29.94|29.78|30.33|30.08|30.33|30.17|29.45|29.29|1970
1593921600000|2020-07-05 04:00:00|29.78|29.62|28.94|28.78|29.78|29.62|28.89|28.73|1795
1594008000000|2020-07-06 04:00:00|28.97|28.81|30.15|29.99|30.42|30.26|28.71|28.55|33329
1594094400000|2020-07-07 04:00:00|30.17|30.01|30.65|30.49|31.15|30.99|29.36|29.2|31882
1594180800000|2020-07-08 04:00:00|30.69|30.53|30.04|29.88|31.43|31.27|29.98|29.82|32884
1594267200000|2020-07-09 04:00:00|30.02|29.86|30.95|30.79|32.01|31.85|29.94|29.78|44379
1594353600000|2020-07-10 04:00:00|30.93|30.77|30.02|29.86|31.78|31.62|29.87|29.71|29639
1594526400000|2020-07-12 04:00:00|29.71|29.55|29.82|29.66|30.11|29.95|29.58|29.42|1341
1594612800000|2020-07-13 04:00:00|29.81|29.65|32.22|32.06|33.26|33.1|29.56|29.4|51173
1594699200000|2020-07-14 04:00:00|32.25|32.09|30.76|30.6|33.56|33.4|30.27|30.11|50304
1594785600000|2020-07-15 04:00:00|30.8|30.64|30.79|30.63|31.53|31.37|30.01|29.85|36014
1594872000000|2020-07-16 04:00:00|30.8|30.64|30.01|29.85|31.59|31.43|29.72|29.56|31318
1594958400000|2020-07-17 04:00:00|29.98|29.82|28.82|28.66|30.13|29.97|28.71|28.55|25581
1595131200000|2020-07-19 04:00:00|28.83|28.67|29.3|29.14|29.49|29.33|28.78|28.62|825
1595217600000|2020-07-20 04:00:00|29.32|29.16|27.52|27.36|29.61|29.45|27.29|27.13|28198
1595304000000|2020-07-21 04:00:00|27.47|27.31|27.87|27.62|28.4|28.24|26.79|26.63|28807
1595390400000|2020-07-22 04:00:00|27.82|27.66|27.7|27.54|28.85|28.62|27.47|27.31|662
1595476800000|2020-07-23 04:00:00|27.69|27.53|29.27|29.11|29.35|29.19|27.02|26.86|0
1595563200000|2020-07-24 04:00:00|29.25|29.09|29.11|28.95|30.12|29.96|28.83|28.67|0
1595736000000|2020-07-26 04:00:00|29.12|28.96|28.82|28.66|29.47|29.31|28.72|28.56|1906
1595822400000|2020-07-27 04:00:00|28.8|28.64|28.3|28.14|29.13|28.97|27.87|27.71|27328
1595908800000|2020-07-28 04:00:00|28.31|28.15|28.44|28.28|28.76|28.6|27.42|27.26|34589
1595995200000|2020-07-29 04:00:00|28.4|28.24|27.84|27.68|28.67|28.51|27.58|27.42|24324
1596081600000|2020-07-30 04:00:00|27.85|27.69|28.24|28.08|30.51|30.35|27.65|27.49|52617
1596168000000|2020-07-31 04:00:00|28.22|28.06|28.08|27.92|29.33|29.17|27.83|27.67|39086
1596340800000|2020-08-02 04:00:00|28.37|28.21|28.4|28.24|28.52|28.36|28.2|28.04|769
1596427200000|2020-08-03 04:00:00|28.42|28.26|28.17|28.01|28.64|28.48|27.86|27.7|32131
1596513600000|2020-08-04 04:00:00|28.18|28.02|27.34|27.18|28.22|28.06|27.28|27.1|25632
1596600000000|2020-08-05 04:00:00|27.33|27.17|27.03|26.87|27.44|27.28|26.74|26.58|26251
1596686400000|2020-08-06 04:00:00|27|26.84|27.15|26.99|27.53|27.37|26.65|26.49|23695
1596772800000|2020-08-07 04:00:00|27.14|26.98|26.75|26.59|27.47|27.31|26.46|26.3|32652
1596945600000|2020-08-09 04:00:00|27.07|26.91|26.95|26.79|27.19|27.03|26.93|26.77|683
1597032000000|2020-08-10 04:00:00|26.97|26.81|26.14|25.98|27.04|26.88|26.05|25.89|28303
1597118400000|2020-08-11 04:00:00|26.15|25.99|27.42|27.26|27.76|27.6|25.47|25.31|43184
1597204800000|2020-08-12 04:00:00|27.47|27.31|26.35|26.19|27.59|27.43|26.09|25.93|30352
1597291200000|2020-08-13 04:00:00|26.3|26.14|26.41|26.25|26.73|26.57|25.8|25.64|29344
1597377600000|2020-08-14 04:00:00|26.36|26.2|26.63|26.47|27.32|27.16|26.22|26.06|26641
1597550400000|2020-08-16 04:00:00|26.7|26.54|26.65|26.49|26.78|26.62|26.54|26.38|442
1597636800000|2020-08-17 04:00:00|26.66|26.5|25.98|25.82|26.72|26.56|25.72|25.47|24346
1597723200000|2020-08-18 04:00:00|25.96|25.8|25.77|25.47|26.43|26.27|25.49|25.31|32168
1597809600000|2020-08-19 04:00:00|25.74|25.49|27.34|27.18|27.73|27.57|25.57|25.41|33378
1597896000000|2020-08-20 04:00:00|27.37|27.21|26.15|25.99|27.64|27.48|26.09|25.93|35798
1597982400000|2020-08-21 04:00:00|26.14|25.98|26.58|26.42|27.4|27.24|26.1|25.94|28640
1598155200000|2020-08-23 04:00:00|26.64|26.48|26.66|26.5|26.82|26.66|26.51|26.35|798
1598241600000|2020-08-24 04:00:00|26.67|26.51|26.77|26.61|27.05|26.89|26.03|25.87|30874
1598328000000|2020-08-25 04:00:00|26.73|26.57|26.88|26.72|27.82|27.66|26.59|26.43|31415
1598414400000|2020-08-26 04:00:00|26.83|26.67|27.52|27.36|27.69|27.53|26.16|26|28866
1598500800000|2020-08-27 04:00:00|27.51|27.35|28.65|28.49|30.74|30.58|27.17|27.01|74893
1598587200000|2020-08-28 04:00:00|28.66|28.5|28.85|28.69|30.29|30.13|28.18|28.02|51122
1598760000000|2020-08-30 04:00:00|28.96|28.8|29.02|28.86|29.1|28.94|28.84|28.68|933
1598846400000|2020-08-31 04:00:00|29.04|28.88|30.67|30.51|31|30.84|28.85|28.69|44795
1598932800000|2020-09-01 04:00:00|30.66|30.5|31.23|31.07|31.43|31.27|30.1|29.94|40645
1599019200000|2020-09-02 04:00:00|31.22|31.06|32.67|32.51|32.9|32.74|30.86|30.7|48755
1599105600000|2020-09-03 04:00:00|32.68|32.52|36.74|36.58|38.08|37.92|31.68|31.52|104322
1599192000000|2020-09-04 04:00:00|36.75|36.59|34.03|33.87|39.71|39.55|33.29|33.13|95004
1599364800000|2020-09-06 04:00:00|34.46|34.3|34.5|34.34|35.37|35.21|34.26|34.1|1071
1599451200000|2020-09-07 04:00:00|34.55|34.39|34.96|34.8|35.54|35.38|34.48|34.32|6091
1599537600000|2020-09-08 04:00:00|34.95|34.79|33.91|33.75|37.7|37.54|33.54|33.38|71825
1599624000000|2020-09-09 04:00:00|33.92|33.76|32.79|32.63|34.39|34.23|31.6|31.44|46339
1599710400000|2020-09-10 04:00:00|32.77|32.61|32.24|32.08|33.45|33.29|31.78|31.62|51875
1599796800000|2020-09-11 04:00:00|32.23|32.07|31.29|31.13|32.87|32.71|30.89|30.73|43200
1599969600000|2020-09-13 04:00:00|31.46|31.16|30.85|30.69|31.58|31.33|30.84|30.68|674
1600056000000|2020-09-14 04:00:00|30.9|30.74|31.15|30.99|31.48|31.32|30.52|30.36|34036
1600142400000|2020-09-15 04:00:00|31.1|30.94|30.55|30.39|31.54|31.38|30.48|30.32|42334
1600228800000|2020-09-16 04:00:00|30.57|30.41|31.21|31.05|31.65|31.49|30.06|29.9|40440
1600315200000|2020-09-17 04:00:00|31.16|31|30.26|30.1|32.09|31.93|29.91|29.75|42466
1600401600000|2020-09-18 04:00:00|30.28|30.12|30.28|30.12|30.96|30.8|29.37|29.21|37698
1600574400000|2020-09-20 04:00:00|30.32|30.16|30.38|30.22|30.61|30.45|30.04|29.88|983
1600660800000|2020-09-21 04:00:00|30.37|30.21|31.58|31.42|33.02|32.86|30.37|30.21|47081
1600747200000|2020-09-22 04:00:00|31.6|31.44|31.45|31.29|32.34|32.18|31.16|31|28154
1600833600000|2020-09-23 04:00:00|31.49|31.33|32.68|32.52|33.22|33.06|31.05|30.89|36021
1600920000000|2020-09-24 04:00:00|32.7|32.54|32.45|32.29|33.6|33.44|32.08|31.92|36199
1601006400000|2020-09-25 04:00:00|32.43|32.27|31.85|31.69|33.12|32.96|31.66|31.5|26953
1601179200000|2020-09-27 04:00:00|31.88|31.72|31.71|31.55|31.88|31.72|31.66|31.5|481
1601265600000|2020-09-28 04:00:00|31.69|31.53|31.84|31.68|32.16|32|31.43|31.27|20493
1601352000000|2020-09-29 04:00:00|31.82|31.66|31.5|31.34|32.21|32.05|30.71|30.55|28904
1601438400000|2020-09-30 04:00:00|31.54|31.38|31.12|30.96|32.01|31.85|30.61|30.45|28476
1601524800000|2020-10-01 04:00:00|31.14|30.98|31.95|31.79|32.06|31.9|30.87|30.71|29596
1601611200000|2020-10-02 04:00:00|31.99|31.83|32.53|32.37|34.87|34.71|31.85|31.69|38142
1601784000000|2020-10-04 04:00:00|32.34|32.18|32.28|32.12|32.41|32.23|31.98|31.82|845
1601870400000|2020-10-05 04:00:00|32.27|32.11|31.72|31.56|32.67|32.51|31.42|31.26|19657
1601956800000|2020-10-06 04:00:00|31.74|31.58|31.9|31.74|32.41|32.25|30.87|30.71|32504
1602043200000|2020-10-07 04:00:00|31.89|31.73|31.18|31.02|31.94|31.78|30.91|30.75|19886
1602129600000|2020-10-08 04:00:00|31.17|31.01|29.52|29.36|31.22|31.06|29.46|29.3|22918
1602216000000|2020-10-09 04:00:00|29.53|29.37|28.5|28.34|29.72|29.56|28.43|28.27|25708
1602388800000|2020-10-11 04:00:00|28.63|28.47|28.57|28.41|28.93|28.77|28.52|28.36|706
1602475200000|2020-10-12 04:00:00|28.59|28.43|28.43|28.27|28.64|28.48|28.03|27.87|23295
1602561600000|2020-10-13 04:00:00|28.47|28.31|28.29|28.13|29.08|28.92|28.26|28.1|24481
1602648000000|2020-10-14 04:00:00|28.28|28.12|28.58|28.42|28.72|28.56|27.83|27.67|31441
1602734400000|2020-10-15 04:00:00|28.6|28.44|28.74|28.58|29.78|29.62|28.43|28.27|32026
1602820800000|2020-10-16 04:00:00|28.78|28.62|29.03|28.87|29.03|28.87|28.11|27.95|22500
1602993600000|2020-10-18 04:00:00|29.02|28.77|28.68|28.52|29.02|28.81|28.68|28.52|336
1603080000000|2020-10-19 04:00:00|28.71|28.55|30|29.84|30.4|30.24|28.48|28.32|30450
1603166400000|2020-10-20 04:00:00|30.02|29.86|29.63|29.47|30.23|30.07|29.54|29.38|32974
1603252800000|2020-10-21 04:00:00|29.66|29.5|29.81|29.65|30.47|30.31|29.15|28.99|29913
1603339200000|2020-10-22 04:00:00|29.8|29.64|28.81|28.65|29.9|29.74|28.43|28.27|25317
1603425600000|2020-10-23 04:00:00|28.78|28.62|28.87|28.71|29.33|29.17|28.49|28.33|23696
1603598400000|2020-10-25 04:00:00|28.96|28.8|29.24|29.08|29.34|29.18|28.95|28.79|624
1603684800000|2020-10-26 04:00:00|29.25|29.09|30.95|30.79|31.7|31.54|29.08|28.92|53683
1603771200000|2020-10-27 04:00:00|30.94|30.78|31.87|31.71|31.87|31.71|30.48|30.32|42386
1603857600000|2020-10-28 04:00:00|31.85|31.69|34.33|34.17|35.77|35.61|31.75|31.59|87011
1603944000000|2020-10-29 04:00:00|34.36|34.2|34.17|34.01|35.64|35.48|32.12|31.96|56419
1604030400000|2020-10-30 04:00:00|34.14|33.98|33.84|33.68|36|35.84|33.22|33.06|51701
1604203200000|2020-11-01 04:00:00|34.37|34.12|34.1|33.94|34.99|34.83|33.84|33.68|1465
1604293200000|2020-11-02 05:00:00|34.08|33.92|32.93|32.77|34.15|33.99|32.46|32.3|32492
1604379600000|2020-11-03 05:00:00|32.9|32.74|31.12|30.96|32.97|32.81|29.95|29.79|41773
1604466000000|2020-11-04 05:00:00|31.13|30.97|28.71|28.55|32.74|32.58|28.54|28.38|51387
1604552400000|2020-11-05 05:00:00|28.76|28.6|29.04|28.88|29.16|29|27.72|27.56|28163
1604638800000|2020-11-06 05:00:00|29.02|28.86|26.54|26.38|29.38|29.22|26.46|26.3|40172
1604811600000|2020-11-08 05:00:00|26.43|26.18|25.93|25.77|26.58|26.37|25.85|25.69|1513
1604898000000|2020-11-09 05:00:00|25.89|25.73|26.62|26.46|26.64|26.48|23.81|23.65|52632
1604984400000|2020-11-10 05:00:00|26.59|26.43|25.47|25.31|26.61|26.45|24.92|24.76|38565
1605070800000|2020-11-11 05:00:00|25.45|25.29|25.6|25.44|25.65|25.49|24.36|24.2|27226
1605157200000|2020-11-12 05:00:00|25.58|25.42|26.61|26.45|27.08|26.92|24.93|24.77|35642
1605243600000|2020-11-13 05:00:00|26.6|26.44|24.86|24.7|26.71|26.55|24.55|24.39|26096
1605416400000|2020-11-15 05:00:00|24.78|24.62|24.51|24.35|24.8|24.64|24.46|24.3|8259
1605502800000|2020-11-16 05:00:00|24.54|24.38|25.01|24.85|25.4|25.24|24.35|24.19|56342
1605589200000|2020-11-17 05:00:00|25.06|24.9|24.46|24.3|25.18|25.02|24.13|23.97|26472
1605675600000|2020-11-18 05:00:00|24.48|24.32|25.1|24.94|25.25|25.09|23.73|23.57|25281
1605762000000|2020-11-19 05:00:00|25.13|24.97|25.01|24.85|25.4|25.24|24.31|24.15|23877
1605848400000|2020-11-20 05:00:00|25.04|24.88|24.74|24.58|25.22|25.06|24.27|24.11|19643
1606021200000|2020-11-22 05:00:00|24.95|24.79|24.67|24.51|25.05|24.89|24.57|24.41|261
1606107600000|2020-11-23 05:00:00|24.63|24.47|24.08|23.92|25.04|24.88|24.08|23.92|18729
1606194000000|2020-11-24 05:00:00|24.12|23.96|24.26|24.1|24.61|24.45|24.02|23.86|20548
1606280400000|2020-11-25 05:00:00|24.25|24.09|23.6|23.44|24.64|24.48|23.4|23.24|18992
1606366800000|2020-11-26 05:00:00|23.58|23.42|23.77|23.61|23.88|23.72|23.48|23.32|1269
1606453200000|2020-11-27 05:00:00|23.8|23.64|23.74|23.44|23.92|23.76|23.18|23.02|13982
1606626000000|2020-11-29 05:00:00|23.72|23.56|24.25|24.09|24.27|24.11|23.61|23.45|548
1606712400000|2020-11-30 05:00:00|24.26|24.1|23.22|23.06|24.83|24.67|23.12|22.96|27480
1606798800000|2020-12-01 05:00:00|23.25|23.09|23.77|23.61|23.94|23.78|23.19|23.03|30139
1606885200000|2020-12-02 05:00:00|23.8|23.64|23.78|23.62|23.94|23.78|23.23|23.07|20022
1606971600000|2020-12-03 05:00:00|23.8|23.64|23.97|23.81|24.16|24|23.4|23.24|19889
1607058000000|2020-12-04 05:00:00|23.92|23.76|23.79|23.63|23.97|23.81|23.41|23.25|19400
1607230800000|2020-12-06 05:00:00|23.74|23.58|23.95|23.79|23.96|23.8|23.69|23.53|298
1607317200000|2020-12-07 05:00:00|23.96|23.8|24.18|24.02|24.35|24.19|23.85|23.69|17050
1607403600000|2020-12-08 05:00:00|24.17|24.01|23.26|23.1|24.39|24.23|23.17|23.01|20310
1607490000000|2020-12-09 05:00:00|23.24|23.08|24.01|23.85|24.32|24.16|22.85|22.69|39542
1607576400000|2020-12-10 05:00:00|24.05|23.89|24.48|24.32|24.6|24.44|23.58|23.42|31716
1607662800000|2020-12-11 05:00:00|24.49|24.33|25.53|25.37|26.03|25.87|24.28|24.12|32793
1607835600000|2020-12-13 05:00:00|25.21|25.05|25.05|24.89|25.23|25.07|25|24.84|2359
1607922000000|2020-12-14 05:00:00|25.08|24.92|26.41|26.25|26.41|26.25|24.57|24.41|35819
1608008400000|2020-12-15 05:00:00|26.38|26.22|24.99|24.83|26.51|26.35|24.88|24.72|31252
1608094800000|2020-12-16 05:00:00|25.02|24.86|24.29|24.13|25.25|25.09|24.24|24.08|23350
1608181200000|2020-12-17 05:00:00|24.3|24.14|24.3|24.14|24.48|24.32|23.8|23.64|19329
1608267600000|2020-12-18 05:00:00|24.35|24.19|24.28|24.12|25.2|25.04|24.06|23.9|28969
1608440400000|2020-12-20 05:00:00|24.39|24.23|24.9|24.74|25.04|24.88|24.39|24.23|1129
1608526800000|2020-12-21 05:00:00|24.94|24.78|26.85|26.69|27.99|27.83|24.71|24.55|58572
1608613200000|2020-12-22 05:00:00|26.9|26.74|26.3|26.14|27.27|27.11|25.83|25.67|27926
1608699600000|2020-12-23 05:00:00|26.35|26.19|24.99|24.83|26.35|26.19|24.62|24.46|25420
1608786000000|2020-12-24 05:00:00|24.97|24.81|24.54|24.29|25|24.84|24.39|24.23|11710
1609045200000|2020-12-27 05:00:00|24.78|24.62|24.35|24.19|24.86|24.7|24.22|24.06|1012
1609131600000|2020-12-28 05:00:00|24.34|24.18|24.31|24.15|24.54|24.38|24.14|23.98|15705
1609218000000|2020-12-29 05:00:00|24.29|24.13|25.34|25.18|25.92|25.76|24.16|24|24172
1609304400000|2020-12-30 05:00:00|25.31|25.15|24.71|24.55|25.5|25.34|24.52|24.36|19970
1609390800000|2020-12-31 05:00:00|24.74|24.58|24.59|24.43|25.04|24.88|24.19|24.03|19016
1609650000000|2021-01-03 05:00:00|24.69|24.53|24.97|24.81|25.16|25|24.67|24.51|946
1609736400000|2021-01-04 05:00:00|24.99|24.83|26.96|26.8|27.67|27.51|24.4|24.24|60406
1609822800000|2021-01-05 05:00:00|26.95|26.79|26.82|26.66|27.88|27.72|25.83|25.67|39604
1609909200000|2021-01-06 05:00:00|26.8|26.64|25.25|25.09|26.84|26.68|24.51|24.35|62029
1609995600000|2021-01-07 05:00:00|25.23|25.07|24.37|24.21|25.34|25.18|24.23|24.07|35186
1610082000000|2021-01-08 05:00:00|24.34|24.18|24.33|24.17|25.17|25.01|24.13|23.97|35003
1610254800000|2021-01-10 05:00:00|24.58|24.42|25.2|25.04|25.3|25.14|24.53|24.37|983
1610341200000|2021-01-11 05:00:00|25.24|25.08|25.76|25.6|26.01|25.85|25|24.84|36371
1610427600000|2021-01-12 05:00:00|25.75|25.59|25.06|24.9|26.13|25.97|25.01|24.85|32328
1610514000000|2021-01-13 05:00:00|25.07|24.91|24.79|24.63|25.57|25.41|24.58|24.42|29048
1610600400000|2021-01-14 05:00:00|24.8|24.64|25.33|25.17|25.38|25.22|24.38|24.22|26406
1610686800000|2021-01-15 05:00:00|25.31|25.15|26.34|26.09|26.48|26.32|25.14|24.98|40510
1610859600000|2021-01-17 05:00:00|26.3|26.14|26.11|25.95|26.45|26.29|26|25.84|4072
1610946000000|2021-01-18 05:00:00|26.16|26|25.36|25.2|26.56|26.26|25.21|25.05|7529
1611032400000|2021-01-19 05:00:00|25.39|25.23|25.53|25.37|25.83|25.67|25.23|25.07|43109
1611118800000|2021-01-20 05:00:00|25.55|25.39|24.92|24.76|25.56|25.4|24.8|24.64|31709
1611205200000|2021-01-21 05:00:00|24.87|24.71|25.23|25.07|25.4|25.24|24.78|24.62|27394
1611291600000|2021-01-22 05:00:00|25.19|25.03|25.17|25.01|26.11|25.95|24.93|24.77|26823
1611464400000|2021-01-24 05:00:00|25.2|25.04|25.01|24.85|25.2|25.04|24.91|24.75|933
1611550800000|2021-01-25 05:00:00|24.97|24.81|26.8|26.64|27.43|27.27|24.84|24.68|51545
1611637200000|2021-01-26 05:00:00|26.79|26.63|26.37|26.21|26.81|26.65|25.52|25.36|36084
1611723600000|2021-01-27 05:00:00|26.4|26.24|31.27|31.11|35.43|35.27|26.19|26.03|121484
1611810000000|2021-01-28 05:00:00|31.26|31.1|32.09|31.93|32.64|32.48|29.21|29.05|87055
1611896400000|2021-01-29 05:00:00|32.1|31.94|32.75|32.59|33.73|33.57|29.78|29.62|86204
1612069200000|2021-01-31 05:00:00|33.02|32.77|31.63|31.47|34.15|33.99|31.62|31.46|3901
1612155600000|2021-02-01 05:00:00|31.62|31.46|30.24|30.08|32.98|32.82|30.01|29.85|50658
1612242000000|2021-02-02 05:00:00|30.22|30.06|27.96|27.8|30.39|30.23|27.73|27.57|45075
1612328400000|2021-02-03 05:00:00|27.95|27.79|27.27|27.11|28.13|27.97|26.46|26.3|38103
1612414800000|2021-02-04 05:00:00|27.29|27.13|26.06|25.9|27.47|27.31|25.71|25.55|34672
1612501200000|2021-02-05 05:00:00|26.01|25.85|25.87|25.71|26.37|26.21|25.76|25.6|27068
1612674000000|2021-02-07 05:00:00|26.02|25.86|25.98|25.82|26.11|25.95|25.85|25.69|731
1612760400000|2021-02-08 05:00:00|25.96|25.8|26.19|26.03|26.35|26.19|25.87|25.71|25110
1612846800000|2021-02-09 05:00:00|26.18|26.02|26.15|25.99|26.52|26.36|25.81|25.65|24813
1612933200000|2021-02-10 05:00:00|26.17|26.01|26.52|26.36|27.4|27.24|26|25.84|38465
1613019600000|2021-02-11 05:00:00|26.55|26.39|26.53|26.37|27.38|27.22|26.17|26.01|33589
1613106000000|2021-02-12 05:00:00|26.48|26.32|25.46|25.3|27.07|26.91|25.41|25.25|29721
1613278800000|2021-02-14 05:00:00|25.77|25.61|25.73|25.57|25.8|25.64|25.6|25.44|48021
1613365200000|2021-02-15 05:00:00|25.68|25.52|25.77|25.61|25.97|25.71|25.61|25.45|56396
1613451600000|2021-02-16 05:00:00|25.82|25.66|26.4|26.24|26.79|26.63|25.75|25.59|54036
1613538000000|2021-02-17 05:00:00|26.36|26.2|26.47|26.31|27.28|27.12|25.85|25.69|46043
1613624400000|2021-02-18 05:00:00|26.52|26.36|26.67|26.51|27.05|26.89|25.91|25.75|41451
1613710800000|2021-02-19 05:00:00|26.65|26.49|25.41|25.25|26.68|26.52|25.02|24.86|43514
1613883600000|2021-02-21 05:00:00|25.55|25.39|25.91|25.75|26.14|25.98|25.35|25.19|2016
1613970000000|2021-02-22 05:00:00|25.89|25.73|26.05|25.89|27.01|26.85|25.73|25.57|40796
1614056400000|2021-02-23 05:00:00|26.03|25.87|26.23|26.07|28.18|28.02|25.68|25.52|59125
1614142800000|2021-02-24 05:00:00|26.24|26.08|24.98|24.82|26.81|26.65|24.76|24.6|41190
1614229200000|2021-02-25 05:00:00|24.96|24.8|28.27|28.11|29.5|29.34|24.9|24.74|92754
1614315600000|2021-02-26 05:00:00|28.28|28.12|27.76|27.6|29.65|29.49|26.88|26.72|77822
1614488400000|2021-02-28 05:00:00|27.58|27.33|26.95|26.79|27.58|27.42|26.77|26.61|1359
1614574800000|2021-03-01 05:00:00|26.93|26.77|26.02|25.86|27.02|26.86|25.39|25.23|41361
1614661200000|2021-03-02 05:00:00|26.01|25.85|25.71|25.55|26.31|26.15|25.51|25.35|37079
1614747600000|2021-03-03 05:00:00|25.7|25.54|27.6|27.44|28.16|28|25.18|25.02|57715
1614834000000|2021-03-04 05:00:00|27.57|27.41|28.47|28.31|29.58|29.42|26.36|26.2|76031
1614920400000|2021-03-05 05:00:00|28.45|28.29|26.58|26.42|29.24|29.08|26.38|26.22|56842
1615093200000|2021-03-07 05:00:00|26.34|26.18|27.1|26.94|27.16|27|26.11|25.95|2091
1615179600000|2021-03-08 05:00:00|27.08|26.92|26.68|26.52|27.92|27.76|26.18|26.02|47040
1615266000000|2021-03-09 05:00:00|26.63|26.47|26.29|26.13|27.08|26.92|25.9|25.74|33344
1615352400000|2021-03-10 05:00:00|26.3|26.14|25.9|25.74|26.5|26.34|25.58|25.42|36325
1615438800000|2021-03-11 05:00:00|25.89|25.73|25.57|25.41|25.96|25.8|25.26|25.1|27933
1615525200000|2021-03-12 05:00:00|25.61|25.45|25.15|24.99|26.26|26.1|25.08|24.92|32104
1615698000000|2021-03-14 05:00:00|25.28|25.12|25.5|25.34|25.55|25.39|25.25|25.09|1084
1615780800000|2021-03-15 04:00:00|25.51|25.35|24.42|24.26|25.67|25.51|23.98|23.82|87898
1615867200000|2021-03-16 04:00:00|24.47|24.31|24.37|24.21|24.52|24.36|23.45|23.29|39037
1615953600000|2021-03-17 04:00:00|24.32|24.16|23.18|23.02|24.68|24.52|22.97|22.81|34873
1616040000000|2021-03-18 04:00:00|23.23|23.07|24.3|24.14|24.73|24.57|22.99|22.83|46561
1616126400000|2021-03-19 04:00:00|24.32|24.16|23.82|23.66|25.05|24.89|23.49|23.33|34818
1616299200000|2021-03-21 04:00:00|24|23.84|23.95|23.79|24.28|24.12|23.89|23.73|918
1616385600000|2021-03-22 04:00:00|23.94|23.78|22.53|22.37|24.2|24.04|22.09|21.93|30472
1616472000000|2021-03-23 04:00:00|22.58|22.42|23.1|22.94|23.76|23.6|22.36|22.2|35665
1616558400000|2021-03-24 04:00:00|23.14|22.98|23.41|23.25|23.6|23.44|22.49|22.33|35298
1616644800000|2021-03-25 04:00:00|23.4|23.24|22.64|22.48|24.93|24.77|22.6|22.44|51675
1616731200000|2021-03-26 04:00:00|22.6|22.44|22.14|21.98|23.48|23.32|21.82|21.66|46062
1616904000000|2021-03-28 04:00:00|22.33|22.17|22.73|22.57|22.86|22.7|22.27|22.11|1188
1616990400000|2021-03-29 04:00:00|22.7|22.54|22.56|22.4|23.41|23.25|22.49|22.33|41597
1617076800000|2021-03-30 04:00:00|22.57|22.41|22.04|21.88|23.03|22.87|21.8|21.64|25643
1617163200000|2021-03-31 04:00:00|22|21.84|21.71|21.55|22.17|22.01|21.3|21.14|29930
1617249600000|2021-04-01 04:00:00|21.72|21.56|20.81|20.65|21.75|21.59|20.81|20.65|33193
1617336000000|2021-04-02 04:00:00|20.82|20.66|20.84|20.54|20.91|20.75|20.66|20.5|815
1617508800000|2021-04-04 04:00:00|20.96|20.8|20.76|20.6|20.98|20.82|20.7|20.54|437
1617595200000|2021-04-05 04:00:00|20.78|20.62|20.89|20.73|20.99|20.83|20.58|20.42|25467
1617681600000|2021-04-06 04:00:00|20.9|20.74|20.91|20.75|21.06|20.9|20.49|20.33|24731
1617768000000|2021-04-07 04:00:00|20.89|20.73|20.15|19.99|20.98|20.82|20.15|19.99|23943
1617854400000|2021-04-08 04:00:00|20.13|19.97|20.25|20.09|20.33|20.17|19.92|19.76|29273
1617940800000|2021-04-09 04:00:00|20.23|20.07|20.33|20.17|20.49|20.33|19.88|19.72|21768
1618113600000|2021-04-11 04:00:00|20.41|20.25|20.59|20.43|20.59|20.43|20.37|20.21|462
1618200000000|2021-04-12 04:00:00|20.6|20.44|20.17|20.01|20.92|20.76|20.13|19.97|26697
1618286400000|2021-04-13 04:00:00|20.19|20.03|20.19|20.03|20.59|20.43|19.88|19.72|31952
1618372800000|2021-04-14 04:00:00|20.14|19.98|20.51|20.35|20.64|20.48|20.06|19.9|35531
1618459200000|2021-04-15 04:00:00|20.52|20.36|20.16|20|20.52|20.36|19.88|19.72|24901
1618545600000|2021-04-16 04:00:00|20.17|20.01|19.8|19.64|20.23|20.07|19.6|19.44|27538
1618718400000|2021-04-18 04:00:00|20.02|19.86|20.09|19.93|20.19|20.03|20.02|19.86|189874
1618804800000|2021-04-19 04:00:00|20.1|19.94|20.67|20.51|21.29|21.13|20.05|19.89|422489
1618891200000|2021-04-20 04:00:00|20.72|20.56|21.57|21.41|21.94|21.78|20.63|20.47|45892
1618977600000|2021-04-21 04:00:00|21.52|21.36|20.3|20.14|21.72|21.56|20.08|19.92|35126
1619064000000|2021-04-22 04:00:00|20.28|20.12|21.24|21.08|21.85|21.69|20.09|19.93|48902
1619150400000|2021-04-23 04:00:00|21.22|21.06|20.73|20.57|21.42|21.26|20.27|20.11|33847
1619323200000|2021-04-25 04:00:00|20.84|20.68|20.75|20.59|20.98|20.82|20.75|20.59|705
1619409600000|2021-04-26 04:00:00|20.76|20.6|20.69|20.53|21.03|20.87|20.64|20.48|21476
1619496000000|2021-04-27 04:00:00|20.7|20.54|20.23|20.07|21.01|20.85|20.22|20.06|30619
1619582400000|2021-04-28 04:00:00|20.27|20.11|20.08|19.92|20.65|20.49|20.07|19.91|23721
1619668800000|2021-04-29 04:00:00|20.03|19.87|20.58|20.42|21.13|20.97|19.99|19.83|30133
1619755200000|2021-04-30 04:00:00|20.59|20.43|21.22|21.06|21.42|21.26|20.52|20.36|37056
1619928000000|2021-05-02 04:00:00|21.26|21.1|21.13|20.97|21.27|21.11|21.02|20.86|533
1620014400000|2021-05-03 04:00:00|21.14|20.98|20.89|20.73|21.29|21.13|20.64|20.48|29642
1620100800000|2021-05-04 04:00:00|20.9|20.74|21.35|21.19|22.61|22.45|20.66|20.5|55257
1620187200000|2021-05-05 04:00:00|21.33|21.17|21.16|21|21.67|21.51|20.64|20.48|33622
1620273600000|2021-05-06 04:00:00|21.15|20.99|20.99|20.83|21.99|21.83|20.71|20.55|36879
1620360000000|2021-05-07 04:00:00|21.02|20.86|19.9|19.74|21.15|20.99|19.77|19.61|30778
1620532800000|2021-05-09 04:00:00|20.09|19.93|19.92|19.76|20.14|19.98|19.86|19.7|660
1620619200000|2021-05-10 04:00:00|19.9|19.74|21.4|21.24|21.67|21.51|19.73|19.57|39166
1620705600000|2021-05-11 04:00:00|21.39|21.23|23.33|23.17|23.34|23.18|21.19|21.03|78999
1620792000000|2021-05-12 04:00:00|23.31|23.15|24.9|24.74|27.25|27.09|22.77|22.61|89188
1620878400000|2021-05-13 04:00:00|24.91|24.75|23.55|23.39|26.94|26.78|23.42|23.26|61234
1620964800000|2021-05-14 04:00:00|23.52|23.36|21.07|20.91|23.66|23.5|20.92|20.76|45343
1621137600000|2021-05-16 04:00:00|21.28|21.12|21.8|21.64|21.8|21.64|21.17|21.01|1687
1621224000000|2021-05-17 04:00:00|21.85|21.69|21.52|21.36|22.94|22.78|21.43|21.27|61904
1621310400000|2021-05-18 04:00:00|21.57|21.41|22.82|22.66|23.11|22.95|21.32|21.16|54934
1621396800000|2021-05-19 04:00:00|22.81|22.65|23.54|23.38|25.73|25.57|22.72|22.56|88988
1621483200000|2021-05-20 04:00:00|23.58|23.42|22.37|22.21|24.13|23.97|22.11|21.95|38499
1621569600000|2021-05-21 04:00:00|22.38|22.22|22.11|21.95|22.44|22.28|21.73|21.57|27024
1621742400000|2021-05-23 04:00:00|22.39|22.23|22.13|21.97|22.59|22.43|22.08|21.92|1134
1621828800000|2021-05-24 04:00:00|22.18|22.02|21.29|21.13|22.27|22.11|21.03|20.87|23559
1621915200000|2021-05-25 04:00:00|21.26|21.1|21.04|20.88|21.7|21.54|21.04|20.88|26065
1622001600000|2021-05-26 04:00:00|21.08|20.92|20.56|20.4|21.18|21.02|20.31|20.15|27791
1622088000000|2021-05-27 04:00:00|20.61|20.45|19.4|19.24|20.81|20.65|19.38|19.19|28453
1622174400000|2021-05-28 04:00:00|19.44|19.28|19.82|19.66|19.92|19.76|19.28|19.12|27571
1622347200000|2021-05-30 04:00:00|19.89|19.73|19.88|19.72|19.91|19.75|19.82|19.66|306
1622433600000|2021-05-31 04:00:00|19.89|19.73|20.02|19.86|20.27|20.11|19.86|19.7|2007
1622520000000|2021-06-01 04:00:00|20.04|19.88|20.41|20.25|20.64|20.48|19.55|19.39|28749
1622606400000|2021-06-02 04:00:00|20.45|20.29|20.29|20.13|20.69|20.53|19.88|19.72|23601
1622692800000|2021-06-03 04:00:00|20.3|20.14|20.67|20.51|21.12|20.96|20.3|20.14|30099
1622779200000|2021-06-04 04:00:00|20.69|20.53|19.76|19.6|20.84|20.68|19.52|19.36|30844
1622952000000|2021-06-06 04:00:00|19.87|19.71|19.96|19.8|20.03|19.87|19.81|19.65|429
1623038400000|2021-06-07 04:00:00|19.98|19.82|19.55|19.39|20.18|20.02|19.43|19.27|19279
1623124800000|2021-06-08 04:00:00|19.56|19.4|19.83|19.67|20.22|20.06|19.42|19.26|23083
1623211200000|2021-06-09 04:00:00|19.84|19.68|20.1|19.94|20.31|20.15|19.64|19.48|26486
1623297600000|2021-06-10 04:00:00|20.06|19.9|19.26|19.1|20.47|20.31|19.1|18.94|28521
1623384000000|2021-06-11 04:00:00|19.27|19.11|18.68|18.52|19.32|19.16|18.53|18.37|24589
1623556800000|2021-06-13 04:00:00|18.82|18.66|18.79|18.63|18.83|18.67|18.73|18.57|16329
1623643200000|2021-06-14 04:00:00|18.8|18.64|18.96|18.8|19.44|19.28|18.7|18.54|83781
1623729600000|2021-06-15 04:00:00|18.97|18.81|19.55|19.39|19.74|19.58|18.87|18.71|36590
1623816000000|2021-06-16 04:00:00|19.56|19.4|20.24|20.08|20.68|20.52|19.03|18.87|40435
1623902400000|2021-06-17 04:00:00|20.28|20.12|19.64|19.48|20.44|20.28|19.03|18.87|34009
1623988800000|2021-06-18 04:00:00|19.68|19.52|21.65|21.49|21.8|21.64|19.49|19.33|58282
1624161600000|2021-06-20 04:00:00|21.63|21.47|22.29|22.13|22.47|22.31|21.43|21.27|2777
1624248000000|2021-06-21 04:00:00|22.33|22.17|20.27|20.11|22.36|22.2|19.93|19.77|39797
1624334400000|2021-06-22 04:00:00|20.23|20.07|19.09|18.93|20.67|20.51|19.08|18.92|36256
1624420800000|2021-06-23 04:00:00|19.08|18.92|18.8|18.64|19.39|19.23|18.78|18.62|24505
1624507200000|2021-06-24 04:00:00|18.82|18.66|18.67|18.51|18.91|18.75|18.45|18.29|21170
1624593600000|2021-06-25 04:00:00|18.7|18.54|18.35|18.19|18.86|18.7|18.35|18.19|19075
1624766400000|2021-06-27 04:00:00|18.44|18.28|18.47|18.31|18.5|18.34|18.33|18.17|413
1624852800000|2021-06-28 04:00:00|18.48|18.32|18.65|18.49|18.79|18.63|18.33|18.17|20838
1624939200000|2021-06-29 04:00:00|18.62|18.46|18.84|18.68|19.02|18.86|18.39|18.23|20150
1625025600000|2021-06-30 04:00:00|18.87|18.71|18.8|18.64|19.29|19.13|18.67|18.51|30831
1625112000000|2021-07-01 04:00:00|18.79|18.63|18.61|18.45|18.9|18.74|18.52|18.36|22781
1625198400000|2021-07-02 04:00:00|18.59|18.43|18.6|18.44|18.72|18.56|18.04|17.88|35104
1625371200000|2021-07-04 04:00:00|18.74|18.58|18.76|18.6|18.78|18.62|18.67|18.51|214
1625457600000|2021-07-05 04:00:00|18.78|18.62|18.65|18.49|18.87|18.71|18.51|18.35|1691
1625544000000|2021-07-06 04:00:00|18.7|18.54|19.2|19.04|19.77|19.61|18.59|18.43|37350
1625630400000|2021-07-07 04:00:00|19.17|19.01|19.58|19.42|19.92|19.76|19.02|18.86|27047
1625716800000|2021-07-08 04:00:00|19.6|19.44|20.74|20.58|21.33|21.17|19.58|19.42|67229
1625803200000|2021-07-09 04:00:00|20.72|20.56|19.41|19.25|20.74|20.58|19.18|19.02|35062
1625976000000|2021-07-11 04:00:00|19.49|19.33|19.73|19.57|19.73|19.57|19.47|19.31|955
1626062400000|2021-07-12 04:00:00|19.78|19.62|19.26|19.1|19.94|19.78|19.2|19.04|23474
1626148800000|2021-07-13 04:00:00|19.3|19.14|19.73|19.57|19.88|19.72|19.01|18.85|28658
1626235200000|2021-07-14 04:00:00|19.74|19.58|19.52|19.36|19.97|19.81|19.14|18.98|33690
1626321600000|2021-07-15 04:00:00|19.53|19.37|19.71|19.55|20.14|19.98|19.43|19.27|38180
1626408000000|2021-07-16 04:00:00|19.7|19.54|20.43|20.27|20.57|20.41|19.16|19|33809
1626580800000|2021-07-18 04:00:00|20.49|20.33|20.86|20.7|21.11|20.95|20.44|20.28|1753
1626667200000|2021-07-19 04:00:00|20.91|20.75|23.11|22.95|24.91|24.75|20.72|20.56|108341
1626753600000|2021-07-20 04:00:00|23.06|22.9|21.86|21.7|23.76|23.6|21.29|21.13|62366
1626840000000|2021-07-21 04:00:00|21.85|21.69|20.37|20.21|22|21.84|20.25|20.09|35290
1626926400000|2021-07-22 04:00:00|20.41|20.25|20.46|20.3|21.02|20.86|20.13|19.97|32839
1627012800000|2021-07-23 04:00:00|20.48|20.32|20.73|20.57|20.74|20.58|20.23|20.07|24249
1627185600000|2021-07-25 04:00:00|20.76|20.6|21.17|21.01|21.21|21.05|20.74|20.58|1031
1627272000000|2021-07-26 04:00:00|21.14|20.98|20.92|20.76|21.75|21.59|20.46|20.3|25623
1627358400000|2021-07-27 04:00:00|20.88|20.72|21.45|21.29|22.26|22.1|20.81|20.65|46703
1627444800000|2021-07-28 04:00:00|21.47|21.31|21.13|20.97|21.69|21.53|20.41|20.25|35778
1627531200000|2021-07-29 04:00:00|21.12|20.96|21.4|21.24|21.52|21.36|20.3|20.14|25723
1627617600000|2021-07-30 04:00:00|21.39|21.23|20.99|20.83|21.74|21.58|20.52|20.36|30971
1627790400000|2021-08-01 04:00:00|21.05|20.89|20.73|20.57|21.05|20.89|20.68|20.52|1224
1627876800000|2021-08-02 04:00:00|20.71|20.55|21.73|21.57|22.1|21.94|20.54|20.38|30022
1627963200000|2021-08-03 04:00:00|21.74|21.58|21.21|21.05|22.26|22.1|20.96|20.8|32261
1628049600000|2021-08-04 04:00:00|21.2|21.04|20.89|20.73|21.53|21.37|20.81|20.65|21285
1628136000000|2021-08-05 04:00:00|20.9|20.74|20.7|20.54|21.08|20.92|20.56|20.4|18098
1628222400000|2021-08-06 04:00:00|20.75|20.59|20.15|19.99|20.76|20.6|20.06|19.9|24418
1628395200000|2021-08-08 04:00:00|20.33|20.17|20.51|20.35|20.78|20.62|20.29|20.13|1210
1628481600000|2021-08-09 04:00:00|20.53|20.37|20.27|20.11|20.63|20.47|19.99|19.83|22544
1628568000000|2021-08-10 04:00:00|20.26|20.1|20.08|19.92|20.27|20.11|19.68|19.52|23383
1628654400000|2021-08-11 04:00:00|20.12|19.96|19.58|19.42|20.2|20.04|19.38|19.22|28512
1628740800000|2021-08-12 04:00:00|19.62|19.46|19.17|19.01|19.69|19.53|18.93|18.77|22164
1628827200000|2021-08-13 04:00:00|19.18|19.02|19.34|19.18|19.36|19.2|18.85|18.69|20070
1629000000000|2021-08-15 04:00:00|19.57|19.41|19.97|19.81|19.97|19.81|19.55|19.39|12492
1629086400000|2021-08-16 04:00:00|19.95|19.79|19.97|19.81|20.42|20.26|19.64|19.48|44864
1629172800000|2021-08-17 04:00:00|19.92|19.76|20.22|20.06|21.28|21.12|19.92|19.76|56079
1629259200000|2021-08-18 04:00:00|20.18|20.02|21.79|21.63|22.08|21.92|20.17|20.01|42803
1629345600000|2021-08-19 04:00:00|21.75|21.59|22.51|22.35|23.32|23.16|21.71|21.55|87375
1629432000000|2021-08-20 04:00:00|22.54|22.38|20.86|20.7|23.29|23.13|20.68|20.52|47607
1629604800000|2021-08-22 04:00:00|21|20.84|20.5|20.34|21|20.84|20.43|20.27|1496
1629691200000|2021-08-23 04:00:00|20.54|20.38|20.26|20.1|20.79|20.63|20|19.84|31955
1629777600000|2021-08-24 04:00:00|20.21|20.05|20.48|20.32|20.5|20.34|20.08|19.92|20857
1629864000000|2021-08-25 04:00:00|20.46|20.3|20.24|20.08|20.52|20.36|19.89|19.73|19313
1629950400000|2021-08-26 04:00:00|20.23|20.07|20.69|20.53|21.12|20.96|20.13|19.97|42482
1630036800000|2021-08-27 04:00:00|20.66|20.5|19.96|19.8|20.8|20.64|19.73|19.57|30424
1630209600000|2021-08-29 04:00:00|20.12|19.96|20.12|19.96|20.29|20.13|19.96|19.8|718
1630296000000|2021-08-30 04:00:00|20.15|19.99|19.9|19.74|20.15|19.99|19.79|19.63|27470
1630382400000|2021-08-31 04:00:00|19.91|19.75|19.85|19.69|20.28|20.12|19.68|19.52|24936
1630468800000|2021-09-01 04:00:00|19.86|19.7|19.62|19.46|20.06|19.9|19.35|19.19|27968
1630555200000|2021-09-02 04:00:00|19.57|19.41|19.54|19.38|19.92|19.76|19.31|19.15|23698
1630641600000|2021-09-03 04:00:00|19.51|19.35|19.75|19.59|20.14|19.98|19.49|19.33|32120
1630814400000|2021-09-05 04:00:00|19.92|19.76|19.99|19.83|20.16|20|19.92|19.76|473
1630900800000|2021-09-06 04:00:00|20.01|19.85|19.91|19.75|20.03|19.85|19.66|19.5|1908
1630987200000|2021-09-07 04:00:00|19.9|19.74|20.54|20.38|20.71|20.55|19.86|19.7|30823
1631073600000|2021-09-08 04:00:00|20.5|20.34|21.09|20.93|21.45|21.29|20.4|20.24|42132
1631160000000|2021-09-09 04:00:00|21.11|20.95|20.84|20.68|21.58|21.42|20.22|20.06|45420
1631246400000|2021-09-10 04:00:00|20.89|20.73|21.85|21.69|22.09|21.93|20.27|20.11|45823
1631419200000|2021-09-12 04:00:00|21.72|21.56|21.76|21.6|21.76|21.6|21.35|21.19|2188
1631505600000|2021-09-13 04:00:00|21.74|21.58|21.36|21.2|22.35|22.19|21.13|20.97|60742
1631592000000|2021-09-14 04:00:00|21.41|21.25|21.49|21.33|22.08|21.92|20.98|20.82|57095
1631678400000|2021-09-15 04:00:00|21.45|21.29|21.15|20.99|21.81|21.65|20.78|20.62|40360
1631764800000|2021-09-16 04:00:00|21.1|20.94|20.84|20.68|21.6|21.44|20.54|20.38|34852
1631851200000|2021-09-17 04:00:00|20.87|20.71|22.52|22.36|22.55|22.39|20.61|20.45|51234
1632024000000|2021-09-19 04:00:00|22.47|22.31|23.12|22.96|23.25|23.09|22.2|22.04|1703
1632110400000|2021-09-20 04:00:00|23.11|22.95|23.9|23.74|26.75|26.59|23|22.84|134812
1632196800000|2021-09-21 04:00:00|23.91|23.75|23.88|23.72|25.12|24.96|23.35|23.19|72871
1632283200000|2021-09-22 04:00:00|23.91|23.75|22.19|22.03|23.91|23.75|21.99|21.83|57989
1632369600000|2021-09-23 04:00:00|22.21|22.05|21.09|20.93|22.21|22.05|20.89|20.73|48382
1632456000000|2021-09-24 04:00:00|21.1|20.94|20.39|20.23|21.82|21.66|20.39|20.23|39996
1632628800000|2021-09-26 04:00:00|20.44|20.28|20.3|20.14|20.44|20.28|20.16|20|1618
1632715200000|2021-09-27 04:00:00|20.31|20.15|20.98|20.82|21.18|21.02|20.09|19.93|34218
1632801600000|2021-09-28 04:00:00|20.96|20.8|22.77|22.61|23.49|23.33|20.74|20.58|100329
1632888000000|2021-09-29 04:00:00|22.8|22.64|22.9|22.74|23.55|23.39|22.27|22.11|51806
1632974400000|2021-09-30 04:00:00|22.86|22.7|23.93|23.77|23.98|23.82|22.25|22.09|62519
1633060800000|2021-10-01 04:00:00|23.91|23.75|22.36|22.2|24.35|24.19|22.04|21.88|56332
1633233600000|2021-10-03 04:00:00|22.28|22.12|23.06|22.9|23.12|22.96|22.2|22.04|1852
1633320000000|2021-10-04 04:00:00|23.11|22.95|23.33|23.17|24.09|23.93|22.55|22.39|60568
1633406400000|2021-10-05 04:00:00|23.35|23.19|23|22.84|23.62|23.46|22.08|21.92|41768
1633492800000|2021-10-06 04:00:00|22.99|22.83|22.02|21.86|23.96|23.8|21.86|21.7|59342
1633579200000|2021-10-07 04:00:00|22.01|21.85|21.65|21.49|22.12|21.96|21.43|21.27|33737
1633665600000|2021-10-08 04:00:00|21.67|21.51|21.31|21.15|21.67|21.51|21.01|20.85|38511
1633838400000|2021-10-10 04:00:00|21.36|21.2|21.52|21.36|21.89|21.73|21.3|21.14|1792
1633924800000|2021-10-11 04:00:00|21.5|21.34|21.85|21.69|22.01|21.85|20.81|20.65|35516
1634011200000|2021-10-12 04:00:00|21.8|21.64|21.45|21.29|22.11|21.95|20.99|20.83|36091
1634097600000|2021-10-13 04:00:00|21.42|21.26|20.65|20.49|21.68|21.52|20.6|20.44|123211
1634184000000|2021-10-14 04:00:00|20.7|20.54|19.8|19.64|20.7|20.54|19.74|19.58|76461
1634270400000|2021-10-15 04:00:00|19.79|19.63|19.85|19.69|19.96|19.8|19.34|19.18|44344
1634443200000|2021-10-17 04:00:00|20.17|20.01|20.14|19.98|20.28|20.12|20.08|19.92|9175
1634529600000|2021-10-18 04:00:00|20.19|20.03|19.82|19.66|20.57|20.41|19.74|19.58|56080
1634616000000|2021-10-19 04:00:00|19.77|19.61|19.73|19.57|20.53|20.37|19.55|19.39|35399
1634702400000|2021-10-20 04:00:00|19.75|19.59|19.69|19.53|19.89|19.73|19.47|19.31|25303
1634788800000|2021-10-21 04:00:00|19.68|19.52|19.18|19.02|19.91|19.75|18.96|18.8|27257
1634875200000|2021-10-22 04:00:00|19.23|19.07|19.58|19.42|19.92|19.76|18.91|18.75|30598
1635048000000|2021-10-24 04:00:00|19.73|19.57|19.65|19.49|19.91|19.75|19.6|19.44|683
1635134400000|2021-10-25 04:00:00|19.64|19.48|19.06|18.9|19.85|19.69|18.99|18.83|24916
1635220800000|2021-10-26 04:00:00|19.03|18.87|19.7|19.54|19.95|19.79|18.88|18.72|29900
1635307200000|2021-10-27 04:00:00|19.65|19.49|19.91|19.75|20.14|19.98|19.12|18.96|34345
1635393600000|2021-10-28 04:00:00|19.95|19.79|19.87|19.71|20.05|19.89|19.46|19.3|26878
1635480000000|2021-10-29 04:00:00|19.86|19.7|19.71|19.55|20.33|20.17|19.63|19.47|30000
1635652800000|2021-10-31 04:00:00|19.82|19.66|19.87|19.71|19.91|19.75|19.72|19.56|571
1635739200000|2021-11-01 04:00:00|19.84|19.68|19.9|19.74|20.4|20.24|19.62|19.46|26056
1635825600000|2021-11-02 04:00:00|19.87|19.71|19.38|19.22|19.92|19.76|19.23|19.07|21710
1635912000000|2021-11-03 04:00:00|19.39|19.23|18.71|18.55|19.49|19.33|18.58|18.42|29691
1635998400000|2021-11-04 04:00:00|18.66|18.5|19.12|18.96|19.32|19.16|18.48|18.32|33249
1636084800000|2021-11-05 04:00:00|19.1|18.94|19.77|19.61|19.94|19.78|18.8|18.64|45695
1636257600000|2021-11-07 04:00:00|19.93|19.77|20.09|19.93|20.09|19.93|19.89|19.73|1001
1636347600000|2021-11-08 05:00:00|20.07|19.91|20.38|20.22|20.42|20.26|19.71|19.55|35927
1636434000000|2021-11-09 05:00:00|20.37|20.21|20.79|20.63|20.95|20.79|20.17|20.01|44667
1636520400000|2021-11-10 05:00:00|20.78|20.62|20.86|20.7|21.38|21.22|20.22|20.06|95436
1636606800000|2021-11-11 05:00:00|20.85|20.69|20.47|20.31|20.85|20.69|20.11|19.95|34069
1636693200000|2021-11-12 05:00:00|20.48|20.32|19.89|19.73|20.59|20.43|19.81|19.65|41728
1636866000000|2021-11-14 05:00:00|20.06|19.9|20.08|19.92|20.13|19.97|20|19.84|17026
1636952400000|2021-11-15 05:00:00|20.06|19.9|20.07|19.91|20.58|20.42|19.91|19.75|45529
1637038800000|2021-11-16 05:00:00|20.02|19.86|20.13|19.97|20.23|20.07|19.8|19.64|33226
1637125200000|2021-11-17 05:00:00|20.08|19.92|20.54|20.38|20.62|20.46|20.01|19.85|27793
1637211600000|2021-11-18 05:00:00|20.51|20.35|20.6|20.44|21.01|20.85|20.28|20.12|25013
1637298000000|2021-11-19 05:00:00|20.58|20.42|21.02|20.86|21.36|21.2|20.52|20.36|35470
1637470800000|2021-11-21 05:00:00|21.09|20.93|20.92|20.76|21.14|20.98|20.92|20.76|694
1637557200000|2021-11-22 05:00:00|20.87|20.71|21.57|21.41|21.73|21.57|20.67|20.51|35624
1637643600000|2021-11-23 05:00:00|21.61|21.45|21.34|21.18|22.09|21.93|21.08|20.92|45876
1637730000000|2021-11-24 05:00:00|21.32|21.16|20.77|20.61|22.11|21.95|20.72|20.56|42595
1637816400000|2021-11-25 05:00:00|20.75|20.59|22.36|22.2|22.49|22.33|20.69|20.53|5728
1637902800000|2021-11-26 05:00:00|22.41|22.25|26.14|25.98|27.18|26.98|22.32|22.16|95862
1638075600000|2021-11-28 05:00:00|24.65|24.49|24.46|24.3|24.65|24.49|23.84|23.68|6153
1638162000000|2021-11-29 05:00:00|24.43|24.27|22.93|22.77|24.68|24.52|22.25|22.09|71428
1638248400000|2021-11-30 05:00:00|22.95|22.79|24.53|24.37|26.15|25.99|22.93|22.77|98136
1638334800000|2021-12-01 05:00:00|24.52|24.36|26.25|26.09|28.02|27.86|23.42|23.26|79356
1638421200000|2021-12-02 05:00:00|26.24|26.08|26.65|26.49|27.6|27.44|25.62|25.46|79362
1638507600000|2021-12-03 05:00:00|26.64|26.48|28.48|28.32|30.82|30.66|26|25.84|98489
1638680400000|2021-12-05 05:00:00|28.46|28.3|28.08|27.92|28.7|28.54|27.83|27.67|2923
1638766800000|2021-12-06 05:00:00|28.07|27.91|25.8|25.64|28.64|28.48|25.75|25.59|62258
1638853200000|2021-12-07 05:00:00|25.81|25.65|23.38|23.22|25.81|25.65|23.3|23.14|50445
1638939600000|2021-12-08 05:00:00|23.39|23.23|22.35|22.19|24.07|23.91|22.04|21.88|40763
1639026000000|2021-12-09 05:00:00|22.33|22.17|23.05|22.89|23.5|23.34|22.07|21.91|45671
1639112400000|2021-12-10 05:00:00|23.09|22.93|21.72|21.56|23.22|23.06|21.6|21.44|41638
1639285200000|2021-12-12 05:00:00|21.73|21.57|21.53|21.37|21.74|21.58|21.43|21.27|887
1639371600000|2021-12-13 05:00:00|21.54|21.38|22.6|22.44|22.93|22.77|21.49|21.33|44125
1639458000000|2021-12-14 05:00:00|22.61|22.45|23.25|23.09|24.22|24.06|22.3|22.14|49781
1639544400000|2021-12-15 05:00:00|23.23|23.07|21.57|21.41|24.3|24.14|21.51|21.35|48873
1639630800000|2021-12-16 05:00:00|21.58|21.42|22.87|22.71|23.33|23.17|21.04|20.88|61995
1639717200000|2021-12-17 05:00:00|22.85|22.69|23.29|23.13|24.09|23.93|22.52|22.36|47071
1639890000000|2021-12-19 05:00:00|23.56|23.4|24.66|24.5|24.81|24.65|23.43|23.27|2746
1639976400000|2021-12-20 05:00:00|24.69|24.53|23.71|23.55|26.65|26.49|23.54|23.38|77025
1640062800000|2021-12-21 05:00:00|23.66|23.5|23.46|23.3|24.23|24.07|23.04|22.88|40697
1640149200000|2021-12-22 05:00:00|23.49|23.33|22.04|21.88|23.71|23.55|21.93|21.77|33954
1640235600000|2021-12-23 05:00:00|22.01|21.85|21.94|21.78|22.05|21.89|21.57|21.41|20543
1640494800000|2021-12-26 05:00:00|21.96|21.8|22.14|21.98|22.23|22.07|21.94|21.78|546
1640581200000|2021-12-27 05:00:00|22.15|21.99|21.76|21.6|22.34|22.18|21.49|21.33|21505
1640667600000|2021-12-28 05:00:00|21.71|21.55|21.16|21|21.77|21.61|21.09|20.93|28830
1640754000000|2021-12-29 05:00:00|21.12|20.96|20.76|20.6|21.44|21.28|20.54|20.38|26101
1640840400000|2021-12-30 05:00:00|20.81|20.65|20.79|20.63|21.01|20.85|20.31|20.15|24649
1640926800000|2021-12-31 05:00:00|20.84|20.68|20.64|20.48|21.04|20.88|20.47|20.31|19177
1641099600000|2022-01-02 05:00:00|20.69|20.53|20.56|20.4|20.69|20.53|20.42|20.26|1118
1641186000000|2022-01-03 05:00:00|20.55|20.39|20.22|20.06|21|20.84|20.12|19.96|32187
1641272400000|2022-01-04 05:00:00|20.2|20.04|20.65|20.49|20.86|20.7|20.01|19.85|35415
1641358800000|2022-01-05 05:00:00|20.68|20.52|22.73|22.57|22.73|22.57|20.05|19.89|51725
1641445200000|2022-01-06 05:00:00|22.68|22.52|22.1|21.94|22.76|22.6|21.47|21.31|47892
1641531600000|2022-01-07 05:00:00|22.09|21.93|21.64|21.48|22.7|22.54|21.45|21.29|43218
1641704400000|2022-01-09 05:00:00|21.74|21.58|21.6|21.44|22.13|21.97|21.59|21.43|1095
1641790800000|2022-01-10 05:00:00|21.63|21.47|21.39|21.23|23.7|23.54|21.26|21.1|62569
1641877200000|2022-01-11 05:00:00|21.4|21.24|20.65|20.49|22.12|21.96|20.57|20.41|85122
1641963600000|2022-01-12 05:00:00|20.6|20.44|20.87|20.71|20.97|20.81|20.08|19.92|43118
1642050000000|2022-01-13 05:00:00|20.88|20.72|21.98|21.82|22.28|22.12|20.34|20.18|42479
1642136400000|2022-01-14 05:00:00|21.93|21.77|21.6|21.44|22.84|22.68|21.44|21.28|54231
1642309200000|2022-01-16 05:00:00|21.63|21.47|22.1|21.94|22.22|22.06|21.58|21.42|857
1642395600000|2022-01-17 05:00:00|22.07|21.91|22.36|22.2|22.61|22.45|21.71|21.55|6193
1642482000000|2022-01-18 05:00:00|22.34|22.18|23.98|23.82|24.03|23.87|22.31|22.15|60326
1642568400000|2022-01-19 05:00:00|24.03|23.87|23.66|23.5|24.29|24.13|22.81|22.65|50884
1642654800000|2022-01-20 05:00:00|23.65|23.49|26.05|25.89|26.26|26.1|22.61|22.45|54509
1642741200000|2022-01-21 05:00:00|26.07|25.91|27.44|27.28|27.64|27.48|25.03|24.87|98529
1642914000000|2022-01-23 05:00:00|27.21|27.05|26.38|26.22|27.29|27.13|26.29|26.13|1696
1643000400000|2022-01-24 05:00:00|26.34|26.18|29.34|29.18|32.64|32.48|26.24|26.08|164872
1643086800000|2022-01-25 05:00:00|29.35|29.19|27.65|27.49|30.84|30.68|27.29|27.13|90337
1643173200000|2022-01-26 05:00:00|27.67|27.51|29.86|29.7|30.4|30.24|25.71|25.55|86037
1643259600000|2022-01-27 05:00:00|29.85|29.69|28.15|27.99|30.2|30.04|26.64|26.48|70468
1643346000000|2022-01-28 05:00:00|28.17|28.01|27.17|27.01|29.85|29.69|26.75|26.59|58265
1643518800000|2022-01-30 05:00:00|26.96|26.8|26.87|26.71|27.48|27.32|26.8|26.64|1161
1643605200000|2022-01-31 05:00:00|26.85|26.69|25.32|25.16|27.91|27.75|25.14|24.98|52320
1643691600000|2022-02-01 05:00:00|25.34|25.18|23.23|23.07|25.5|25.34|23.22|23.06|48416
1643778000000|2022-02-02 05:00:00|23.21|23.05|24.12|23.96|24.53|24.37|22.93|22.77|52929
1643864400000|2022-02-03 05:00:00|24.14|23.98|24.7|24.54|26.09|25.93|23.9|23.74|70649
1643950800000|2022-02-04 05:00:00|24.67|24.51|24.99|24.83|26.3|26.14|24.11|23.95|61302
1644123600000|2022-02-06 05:00:00|24.96|24.8|24.83|24.67|25.28|25.12|24.65|24.49|1468
1644210000000|2022-02-07 05:00:00|24.82|24.66|24.15|23.99|25.38|25.22|23.84|23.68|37772
1644296400000|2022-02-08 05:00:00|24.19|24.03|23.06|22.9|24.55|24.39|23.02|22.86|36293
1644382800000|2022-02-09 05:00:00|23.04|22.88|22.83|22.67|23.23|23.07|22.43|22.27|35427
1644469200000|2022-02-10 05:00:00|22.79|22.63|25.29|25.13|25.34|25.18|22.53|22.37|66037
1644555600000|2022-02-11 05:00:00|25.31|25.15|27.22|27.06|28.56|28.4|24.24|24.08|85211
1644728400000|2022-02-13 05:00:00|27.43|27.27|27.16|27|27.76|27.6|27.06|26.9|1911
1644814800000|2022-02-14 05:00:00|27.11|26.95|27.75|27.59|29.57|29.41|27.06|26.9|106558
1644901200000|2022-02-15 05:00:00|27.78|27.62|25.66|25.5|28.17|28.01|25.31|25.15|64132
1644987600000|2022-02-16 05:00:00|25.61|25.45|25.79|25.63|26.5|26.34|24.38|24.22|49562
1645074000000|2022-02-17 05:00:00|25.77|25.61|26.51|26.35|27.81|27.65|24.82|24.66|61274
1645160400000|2022-02-18 05:00:00|26.49|26.33|28.17|28.01|28.75|28.59|26.42|26.26|48441
1645333200000|2022-02-20 05:00:00|28.38|28.22|27.28|27.12|28.81|28.65|27.12|26.96|3162
1645419600000|2022-02-21 05:00:00|27.29|27.13|29.24|29.08|29.57|29.41|26.76|26.6|12350
1645506000000|2022-02-22 05:00:00|29.26|29.1|27.37|27.21|29.82|29.66|27.23|27.07|65539
1645592400000|2022-02-23 05:00:00|27.42|27.26|31.59|31.43|32.19|32.03|26.63|26.47|60265
1645678800000|2022-02-24 05:00:00|31.58|31.42|28.76|28.6|33.17|33.01|28.19|28.03|85295
1645765200000|2022-02-25 05:00:00|28.74|28.58|27.34|27.18|29.93|29.77|26.86|26.7|49731
1645938000000|2022-02-27 05:00:00|30.01|29.71|29.8|29.64|30.39|30.23|28.85|28.69|7212
1646024400000|2022-02-28 05:00:00|29.78|29.62|28.52|28.36|29.82|29.66|27.93|27.77|59039
1646110800000|2022-03-01 05:00:00|28.53|28.37|30.91|30.75|31.8|31.64|28.03|27.87|61147
1646197200000|2022-03-02 05:00:00|30.9|30.74|29.53|29.37|31.98|31.82|29.13|28.97|46346
1646283600000|2022-03-03 05:00:00|29.58|29.42|30.73|30.57|31.82|31.66|28.75|28.59|48517
1646370000000|2022-03-04 05:00:00|30.72|30.56|31.08|30.92|32.17|32.01|30|29.84|54291
1646542800000|2022-03-06 05:00:00|31.62|31.37|32|31.84|32.66|32.5|31.55|31.35|3299
1646629200000|2022-03-07 05:00:00|32.03|31.87|33.2|33.04|33.47|33.31|30.65|30.49|55198
1646715600000|2022-03-08 05:00:00|33.21|33.05|32.36|32.2|34.51|34.35|31.26|31.1|56640
1646802000000|2022-03-09 05:00:00|32.37|32.21|31.8|31.64|32.83|32.67|30.71|30.55|57651
1646888400000|2022-03-10 05:00:00|31.85|31.69|30.47|30.31|32.68|32.52|29.89|29.73|58954
1646974800000|2022-03-11 05:00:00|30.49|30.33|30.83|30.58|30.93|30.77|28.78|28.62|76945
1647147600000|2022-03-13 05:00:00|30.55|30.3|30.45|30.29|30.68|30.47|29.81|29.65|1324
1647230400000|2022-03-14 04:00:00|30.43|30.27|31.61|31.45|32.69|32.53|29.75|29.59|50599
1647316800000|2022-03-15 04:00:00|31.58|31.42|30.49|30.33|32.91|32.75|30.1|29.94|44428
1647403200000|2022-03-16 04:00:00|30.46|30.3|28.08|27.92|30.49|30.33|27.4|27.24|45691
1647489600000|2022-03-17 04:00:00|28.12|27.96|27.88|27.72|28.17|28.01|26.84|26.68|30441
1647576000000|2022-03-18 04:00:00|27.92|27.76|25.76|25.6|28.05|27.89|25.72|25.56|31320
1647662400000|2022-03-19 04:00:00|||||||||4
1647748800000|2022-03-20 04:00:00|25.84|25.68|26.13|25.97|26.26|26.1|25.83|25.67|696
1647835200000|2022-03-21 04:00:00|26.17|26.01|25.85|25.69|26.59|26.43|24.99|24.83|30490
1647921600000|2022-03-22 04:00:00|25.87|25.71|25.3|25.14|25.9|25.74|25.01|24.85|22858
1648008000000|2022-03-23 04:00:00|25.27|25.11|25.18|25.02|26|25.84|25.11|24.95|29162
1648094400000|2022-03-24 04:00:00|25.13|24.97|24.73|24.57|25.51|25.35|24.47|24.31|25443
1648180800000|2022-03-25 04:00:00|24.71|24.55|24.13|23.97|25.16|25|23.97|23.81|31470
1648353600000|2022-03-27 04:00:00|24.23|24.07|24.5|24.34|24.55|24.39|24.09|23.93|533
1648440000000|2022-03-28 04:00:00|24.47|24.31|23.83|23.67|25.34|25.18|23.69|23.53|31365
1648526400000|2022-03-29 04:00:00|23.82|23.66|22.91|22.75|23.83|23.67|22.59|22.43|32928
1648612800000|2022-03-30 04:00:00|22.86|22.7|22.98|22.82|23.77|23.61|22.57|22.41|24706
1648699200000|2022-03-31 04:00:00|22.97|22.81|23.91|23.75|24.37|24.21|22.92|22.76|31308
1648785600000|2022-04-01 04:00:00|23.94|23.78|23.55|23.39|24.41|24.25|23.37|23.21|28969
1648958400000|2022-04-03 04:00:00|23.63|23.47|23.52|23.36|23.79|23.63|23.52|23.36|182
1649044800000|2022-04-04 04:00:00|23.53|23.37|22.61|22.45|23.75|23.59|22.27|22.11|21265
1649131200000|2022-04-05 04:00:00|22.58|22.42|24.3|24.14|24.4|24.24|22.4|22.24|32605
1649217600000|2022-04-06 04:00:00|24.27|24.11|25.35|25.19|26.25|26.09|24.02|23.86|45262
1649304000000|2022-04-07 04:00:00|25.36|25.2|24.53|24.37|25.57|25.41|24.05|23.89|33831
1649390400000|2022-04-08 04:00:00|24.48|24.32|24.27|24.11|24.86|24.7|23.62|23.46|25289
1649563200000|2022-04-10 04:00:00|24.33|24.17|24.96|24.8|25.02|24.86|24.23|24.07|1062
1649649600000|2022-04-11 04:00:00|24.95|24.79|26.14|25.98|26.19|26.03|24.51|24.35|35877
1649736000000|2022-04-12 04:00:00|26.18|26.02|25.58|25.42|26.3|26.14|24.6|24.44|38038
1649822400000|2022-04-13 04:00:00|25.63|25.47|24.29|24.13|26.25|26.09|24.19|24.03|59795
1649908800000|2022-04-14 04:00:00|24.28|24.12|24.94|24.78|25.08|24.92|23.59|23.43|79349
1650168000000|2022-04-17 04:00:00|25.11|24.95|25.58|25.42|25.72|25.56|25.11|24.91|4840
1650254400000|2022-04-18 04:00:00|25.57|25.41|24.57|24.41|25.68|25.52|24.54|24.38|65385
1650340800000|2022-04-19 04:00:00|24.59|24.43|23.96|23.8|25.12|24.96|23.4|23.24|38865
1650427200000|2022-04-20 04:00:00|24.01|23.85|23.13|22.97|24.07|23.91|22.95|22.79|37645
1650513600000|2022-04-21 04:00:00|23.12|22.96|25.2|25.04|25.39|25.23|22.7|22.54|49373
1650600000000|2022-04-22 04:00:00|25.25|25.09|28.39|28.23|28.61|28.45|24.73|24.57|64811
1650772800000|2022-04-24 04:00:00|28.26|28.1|28.47|28.31|28.76|28.6|28.19|28.03|2163
1650859200000|2022-04-25 04:00:00|28.45|28.29|27.17|27.01|29.65|29.49|27.14|26.98|70710
1650945600000|2022-04-26 04:00:00|27.14|26.98|29.53|29.37|31.07|30.91|27.09|26.93|58571
1651032000000|2022-04-27 04:00:00|29.57|29.41|29.82|29.66|30.9|30.74|29.05|28.89|60783
1651118400000|2022-04-28 04:00:00|29.81|29.65|29.16|29|30.09|29.93|27.95|27.79|50703
1651204800000|2022-04-29 04:00:00|29.14|28.98|31.19|31.03|31.65|31.49|28.79|28.63|51715
1651377600000|2022-05-01 04:00:00|31.26|31.1|31.09|30.93|31.63|31.47|31.04|30.88|1803
1651464000000|2022-05-02 04:00:00|31.08|30.92|30.66|30.5|33.11|32.95|30.49|30.33|59920
1651550400000|2022-05-03 04:00:00|30.67|30.51|28.98|28.82|31.33|31.17|28.8|28.64|49820
1651636800000|2022-05-04 04:00:00|28.96|28.8|26.78|26.62|29.26|29.1|26.39|26.23|53784
1651723200000|2022-05-05 04:00:00|26.79|26.63|31.21|31.05|31.94|31.78|26.64|26.48|70681
1651809600000|2022-05-06 04:00:00|31.22|31.06|30.91|30.75|33.45|33.29|30.76|30.6|70237
1651982400000|2022-05-08 04:00:00|31.22|31.06|31.6|31.44|32.04|31.88|31.16|31|1458
1652068800000|2022-05-09 04:00:00|31.61|31.45|33.11|32.95|34.03|33.87|31.27|31.11|57929
1652155200000|2022-05-10 04:00:00|33.1|32.94|31.91|31.75|33.37|33.21|31.51|31.35|39040
1652241600000|2022-05-11 04:00:00|31.87|31.71|31.67|31.51|33.16|33|30.55|30.39|63988
1652328000000|2022-05-12 04:00:00|31.65|31.49|30.67|30.51|33.09|32.93|30.59|30.43|68962
1652414400000|2022-05-13 04:00:00|30.69|30.53|29.4|29.24|30.99|30.83|29.26|29.1|55635
1652587200000|2022-05-15 04:00:00|29.29|29.13|29.79|29.63|29.9|29.74|29.04|28.88|1748
1652673600000|2022-05-16 04:00:00|29.77|29.61|27.86|27.7|29.9|29.74|27.81|27.65|92627
1652760000000|2022-05-17 04:00:00|27.84|27.68|27.85|27.69|28.05|27.89|27.18|27.02|43610
1652846400000|2022-05-18 04:00:00|27.8|27.64|31.59|31.43|32.28|32.12|27.56|27.4|65519
1652932800000|2022-05-19 04:00:00|31.61|31.45|28.69|28.53|32.97|32.81|28.58|28.42|67508
1653019200000|2022-05-20 04:00:00|28.67|28.51|29.62|29.46|31.76|31.6|28.26|28.1|54798
1653192000000|2022-05-22 04:00:00|29.31|29.15|29.24|29.08|29.34|29.18|28.91|28.75|1354
1653278400000|2022-05-23 04:00:00|29.22|29.06|29.86|29.7|30.08|29.92|28.76|28.6|35223
1653364800000|2022-05-24 04:00:00|29.84|29.68|29.26|29.1|30.7|30.54|29.21|29.05|41414
1653451200000|2022-05-25 04:00:00|29.3|29.14|28.69|28.53|30.21|30.05|28.5|28.34|33489
1653537600000|2022-05-26 04:00:00|28.7|28.54|28.63|28.47|28.95|28.79|28.16|28|27342
1653624000000|2022-05-27 04:00:00|28.62|28.46|27.38|27.22|28.67|28.51|27.38|27.22|26301
1653796800000|2022-05-29 04:00:00|27.47|27.31|27.4|27.24|27.56|27.4|27.38|27.22|384
1653883200000|2022-05-30 04:00:00|27.42|27.26|27.79|27.63|27.96|27.8|27.2|27.04|4083
1653969600000|2022-05-31 04:00:00|27.76|27.6|27.04|26.88|28.78|28.62|26.91|26.75|40055
1654056000000|2022-06-01 04:00:00|27.03|26.87|27.07|26.91|28.43|28.27|26.66|26.5|37217
1654142400000|2022-06-02 04:00:00|27.02|26.86|26.62|26.46|27.35|27.19|26.13|25.97|29335
1654228800000|2022-06-03 04:00:00|26.57|26.41|26.97|26.81|27.45|27.29|26.5|26.34|30491
1654401600000|2022-06-05 04:00:00|26.98|26.82|26.83|26.67|27.15|26.99|26.78|26.62|704
1654488000000|2022-06-06 04:00:00|26.85|26.69|27.15|26.99|27.25|27.09|26.36|26.2|25831
1654574400000|2022-06-07 04:00:00|27.19|27.03|26.23|26.07|27.46|27.3|26|25.84|25651
1654660800000|2022-06-08 04:00:00|26.24|26.08|26.2|26.04|26.68|26.52|25.94|25.78|44481
1654747200000|2022-06-09 04:00:00|26.18|26.02|27.26|27.1|27.46|27.3|25.84|25.68|32833
1654833600000|2022-06-10 04:00:00|27.28|27.12|28.92|28.76|29.64|29.48|27.21|27.05|50285
1655006400000|2022-06-12 04:00:00|29.46|29.3|30.35|30.19|30.55|30.39|29.43|29.27|2397
1655092800000|2022-06-13 04:00:00|30.3|30.14|32.35|32.19|33.31|33.15|30.25|30.09|87506
1655179200000|2022-06-14 04:00:00|32.3|32.14|31.81|31.65|33.12|32.96|31.54|31.38|55141
1655265600000|2022-06-15 04:00:00|31.79|31.63|29.58|29.42|32.03|31.87|29.01|28.85|60729
1655352000000|2022-06-16 04:00:00|29.55|29.39|31.86|31.7|32.76|32.6|29.55|29.39|58358
1655438400000|2022-06-17 04:00:00|31.81|31.65|30.93|30.77|32.29|32.13|30.64|30.48|39260
1655611200000|2022-06-19 04:00:00|30.65|30.49|31.26|31.1|32.12|31.96|30.53|30.37|2032
1655697600000|2022-06-20 04:00:00|31.28|31.12|30.06|29.9|31.45|31.29|30.04|29.88|4213
1655784000000|2022-06-21 04:00:00|30.08|29.92|30.71|30.55|30.76|30.6|29.29|29.13|33101
1655870400000|2022-06-22 04:00:00|30.76|30.6|29.38|29.22|31.4|31.24|29.06|28.9|36956
1655956800000|2022-06-23 04:00:00|29.34|29.18|28.74|28.58|29.89|29.73|28.64|28.48|34833
1656043200000|2022-06-24 04:00:00|28.69|28.53|28.56|28.4|28.84|28.68|28.21|28.05|25375
1656216000000|2022-06-26 04:00:00|28.52|28.36|28.52|28.36|28.96|28.8|28.42|28.26|1171
1656302400000|2022-06-27 04:00:00|28.5|28.34|27.85|27.69|28.73|28.57|27.6|27.44|27576
1656388800000|2022-06-28 04:00:00|27.84|27.68|28.72|28.56|28.81|28.65|27.23|27.07|31058
1656475200000|2022-06-29 04:00:00|28.66|28.5|28.56|28.4|29.32|29.16|28.38|28.22|26406
1656561600000|2022-06-30 04:00:00|28.57|28.41|29.73|29.57|30.08|29.92|28.53|28.37|41341
1656648000000|2022-07-01 04:00:00|29.71|29.55|28.29|28.13|29.88|29.72|28.09|27.93|35110
1656820800000|2022-07-03 04:00:00|28.31|28.15|28.61|28.45|28.78|28.62|28.26|28.1|826
1656907200000|2022-07-04 04:00:00|28.62|28.46|28.21|28.05|28.71|28.55|28.06|27.9|2928
1656993600000|2022-07-05 04:00:00|28.19|28.03|28.53|28.37|29.9|29.74|28.08|27.92|40305
1657080000000|2022-07-06 04:00:00|28.55|28.39|27.94|27.78|28.87|28.71|27.77|27.61|26725
1657166400000|2022-07-07 04:00:00|27.93|27.77|27.9|27.74|27.99|27.83|27.22|27.06|24356
1657252800000|2022-07-08 04:00:00|27.88|27.72|27.07|26.91|27.99|27.83|26.9|26.74|28559
1657425600000|2022-07-10 04:00:00|27.21|27.05|27.54|27.38|27.59|27.43|27.2|27.04|571
1657512000000|2022-07-11 04:00:00|27.53|27.37|28.25|28.09|28.3|28.14|27.45|27.29|25660
1657598400000|2022-07-12 04:00:00|28.26|28.1|28.12|27.96|28.52|28.36|27.4|27.24|27924
1657684800000|2022-07-13 04:00:00|28.13|27.97|28.06|27.9|29.28|29.12|27.59|27.43|37315
1657771200000|2022-07-14 04:00:00|28.04|27.88|27.88|27.72|29.14|28.98|27.83|27.67|38607
1657857600000|2022-07-15 04:00:00|27.86|27.7|26.59|26.43|28.26|28.1|26.48|26.32|33877
1658030400000|2022-07-17 04:00:00|26.52|26.36|26.58|26.42|26.67|26.51|26.52|26.36|386
1658116800000|2022-07-18 04:00:00|26.53|26.37|27.31|27.15|27.65|27.49|26.29|26.13|38407
1658203200000|2022-07-19 04:00:00|27.36|27.2|26.95|26.79|27.37|27.21|26.58|26.42|29580
1658289600000|2022-07-20 04:00:00|27|26.84|26.65|26.49|27.31|27.15|26.39|26.23|31698
1658376000000|2022-07-21 04:00:00|26.68|26.52|26.32|26.16|26.91|26.75|25.96|25.8|28801
1658462400000|2022-07-22 04:00:00|26.28|26.12|25.88|25.72|26.63|26.47|25.71|25.55|30901
1658635200000|2022-07-24 04:00:00|26.05|25.89|26.2|26.04|26.33|26.17|26.05|25.89|812
1658721600000|2022-07-25 04:00:00|26.25|26.09|25.97|25.81|26.3|26.14|25.53|25.37|27974
1658808000000|2022-07-26 04:00:00|25.96|25.8|26.11|25.95|26.82|26.66|25.87|25.71|31977
1658894400000|2022-07-27 04:00:00|26.06|25.9|25.7|25.54|26.06|25.9|25.14|24.98|30363
1658980800000|2022-07-28 04:00:00|25.66|25.5|24.38|24.22|25.73|25.57|24.17|24.01|33226
1659067200000|2022-07-29 04:00:00|24.37|24.21|24.23|24.07|24.59|24.43|24.05|23.89|29564
1659240000000|2022-07-31 04:00:00|24.38|24.22|24.58|24.42|24.6|24.44|24.37|24.21|397
1659326400000|2022-08-01 04:00:00|24.59|24.43|25.54|25.38|25.62|25.46|24.39|24.23|30862
1659412800000|2022-08-02 04:00:00|25.57|25.41|25.56|25.4|26.09|25.93|24.78|24.62|40053
1659499200000|2022-08-03 04:00:00|25.54|25.38|24.58|24.42|25.56|25.4|24.27|24.11|24801
1659585600000|2022-08-04 04:00:00|24.59|24.43|24.49|24.33|25.07|24.91|24.38|24.22|25766
1659672000000|2022-08-05 04:00:00|24.5|24.34|24.14|23.98|25.22|25.06|23.99|23.83|32211
1659844800000|2022-08-07 04:00:00|24.3|24.14|24.42|24.26|24.52|24.36|24.29|24.13|586
1659931200000|2022-08-08 04:00:00|24.4|24.24|24.36|24.2|24.8|24.64|23.69|23.53|29185
1660017600000|2022-08-09 04:00:00|24.37|24.21|24.68|24.52|24.99|24.83|24.36|24.2|25559
1660104000000|2022-08-10 04:00:00|24.69|24.53|23.32|23.16|24.79|24.63|23.19|23.03|39253
1660190400000|2022-08-11 04:00:00|23.27|23.11|23.69|23.53|24|23.84|23.15|22.99|37212
1660276800000|2022-08-12 04:00:00|23.64|23.48|23.42|23.26|23.69|23.53|22.86|22.7|28150
1660449600000|2022-08-14 04:00:00|23.57|23.41|23.79|23.63|23.79|23.63|23.57|23.41|295
1660536000000|2022-08-15 04:00:00|23.74|23.58|23.32|23.16|24.02|23.86|23.13|22.97|29703
1660622400000|2022-08-16 04:00:00|23.37|23.21|23.61|23.45|23.79|23.63|23.24|23.08|33095
1660708800000|2022-08-17 04:00:00|23.62|23.46|23.67|23.51|24.09|23.93|23.25|23.09|29633
1660795200000|2022-08-18 04:00:00|23.62|23.46|23.38|23.22|23.87|23.71|23.17|23.01|18052
1660881600000|2022-08-19 04:00:00|23.43|23.27|24.5|24.34|24.83|24.67|23.39|23.23|31539
1661054400000|2022-08-21 04:00:00|24.79|24.63|24.86|24.7|24.95|24.79|24.71|24.55|915
1661140800000|2022-08-22 04:00:00|24.9|24.74|25.84|25.68|26.24|26.08|24.86|24.7|36857
1661227200000|2022-08-23 04:00:00|25.89|25.73|25.99|25.83|26.43|26.27|25.27|25.11|32764
1661313600000|2022-08-24 04:00:00|25.94|25.78|24.8|24.64|26.09|25.93|24.7|24.54|27890
1661400000000|2022-08-25 04:00:00|24.75|24.59|24.22|24.06|24.95|24.79|24.08|23.92|26666
1661486400000|2022-08-26 04:00:00|24.23|24.07|26.61|26.45|26.68|26.52|24.1|23.94|47575