1423440000000|2015-02-09 00:00:00|1878.3|1870.3|1873.9|1865.9|1890.8|1882.8|1866.4|1858.4|1538
1423526400000|2015-02-10 00:00:00|1872.9|1864.9|1843.6|1835.6|1876.1|1868.1|1839.1|1831.1|2444
1423612800000|2015-02-11 00:00:00|1842.6|1834.6|1822.1|1814.1|1847.6|1839.6|1817.6|1809.6|2293
1423699200000|2015-02-12 00:00:00|1824.9|1816.9|1843|1835|1848.4|1840.4|1824.5|1816.5|2806
1423785600000|2015-02-13 00:00:00|1843.4|1835.4|1841.4|1833.4|1862|1854|1839|1831|3256
1424044800000|2015-02-16 00:00:00|1840.3|1832.3|1827.9|1819.9|1849.9|1841.9|1826.4|1818.4|2307
1424131200000|2015-02-17 00:00:00|1827.8|1819.8|1827.5|1819.5|1833.5|1825.5|1812.8|1804.8|2679
1424217600000|2015-02-18 00:00:00|1825.4|1817.4|1825.5|1817.5|1839.1|1831.1|1816.9|1808.9|2827
1424304000000|2015-02-19 00:00:00|1827.6|1819.6|1822.6|1814.6|1829.8|1821.8|1808.8|1800.8|2415
1424390400000|2015-02-20 00:00:00|1822.4|1814.4|1802.6|1794.6|1822.8|1814.8|1796.8|1788.8|3328
1424649600000|2015-02-23 00:00:00|1803.1|1795.1|1797.3|1789.3|1820.6|1812.6|1789.3|1781.3|4112
1424736000000|2015-02-24 00:00:00|1802.9|1794.9|1811.3|1803.3|1833|1825|1796.4|1788.4|3947
1424822400000|2015-02-25 00:00:00|1817.9|1809.9|1806|1798|1825.6|1817.6|1797.8|1789.8|3638
1424908800000|2015-02-26 00:00:00|1800.3|1792.3|1809.3|1801.3|1832.5|1824.5|1799.4|1791.4|4375
1424995200000|2015-02-27 00:00:00|1809.1|1801.1|1819.1|1811.1|1820.1|1812.1|1799.4|1791.4|3921
1425254400000|2015-03-02 00:00:00|1823.6|1815.6|1806.6|1798.6|1837.4|1829.4|1804.9|1796.9|3395
1425340800000|2015-03-03 00:00:00|1807.4|1799.4|1798.5|1790.5|1810.6|1802.6|1790.6|1782.6|3042
1425427200000|2015-03-04 00:00:00|1799.6|1791.6|1804.9|1796.9|1811|1803|1791.5|1783.5|3029
1425513600000|2015-03-05 00:00:00|1806.1|1798.1|1804.8|1796.8|1820.9|1812.9|1796.9|1788.9|2895
1425600000000|2015-03-06 00:00:00|1804.4|1796.4|1784.5|1776.5|1812.6|1804.6|1780.8|1772.8|3245
1425859200000|2015-03-09 00:00:00|1787.4|1779.4|1790.5|1782.5|1795.6|1787.6|1771.4|1763.4|3531
1425945600000|2015-03-10 00:00:00|1790.6|1782.6|1770.1|1762.1|1791.6|1783.6|1765.1|1757.1|3039
1426032000000|2015-03-11 00:00:00|1772.1|1764.1|1751.1|1743.1|1777.5|1769.5|1749.9|1741.9|3376
1426118400000|2015-03-12 00:00:00|1755.9|1747.9|1758.6|1750.6|1769.6|1761.6|1749.4|1741.4|3123
1426204800000|2015-03-13 00:00:00|1760|1752|1777|1769|1785.6|1777.6|1750.4|1742.4|3484
1426464000000|2015-03-16 00:00:00|1772.6|1764.6|1776.8|1768.8|1789.9|1781.9|1767.3|1759.3|3273
1426550400000|2015-03-17 00:00:00|1778.6|1770.6|1796.4|1788.4|1797.3|1789.3|1765.5|1757.5|3648
1426636800000|2015-03-18 00:00:00|1794.4|1786.4|1764|1756|1795.6|1787.6|1760.9|1752.9|3432
1426723200000|2015-03-19 00:00:00|1783.6|1775.6|1783.1|1775.1|1796.3|1788.3|1775.8|1767.8|4122
1426809600000|2015-03-20 00:00:00|1784.6|1776.6|1797|1789|1813.5|1805.5|1771.8|1763.8|4575
1427068800000|2015-03-23 00:00:00|1801.6|1793.6|1799|1791|1812.5|1804.5|1791|1783|3410
1427155200000|2015-03-24 00:00:00|1804.6|1796.6|1794.6|1786.6|1805.5|1797.5|1789.3|1781.3|4213
1427241600000|2015-03-25 00:00:00|1797.4|1789.4|1779.8|1771.8|1797.4|1789.4|1772.3|1764.3|3315
1427328000000|2015-03-26 00:00:00|1776.4|1768.4|1792.1|1784.1|1810.8|1802.8|1775.6|1767.6|4022
1427414400000|2015-03-27 00:00:00|1790.8|1782.8|1785.8|1777.8|1794.6|1786.6|1769.1|1761.1|3361
1427670000000|2015-03-29 23:00:00|1788.9|1780.9|1800.8|1792.8|1805|1797|1785.4|1777.4|3159
1427756400000|2015-03-30 23:00:00|1799.4|1791.4|1787.5|1779.5|1811.5|1803.5|1786.6|1778.6|3340
1427842800000|2015-03-31 23:00:00|1790.1|1782.1|1787.5|1779.5|1797.3|1789.3|1770.6|1762.6|3197
1427929200000|2015-04-01 23:00:00|1787.6|1779.6|1781.8|1773.8|1791.4|1783.4|1774.3|1766.3|2512
1428361200000|2015-04-06 23:00:00|1785.1|1777.1|1787.4|1779.4|1800.9|1792.9|1783.6|1775.6|2524
1428447600000|2015-04-07 23:00:00|1785.4|1777.4|1776|1768|1791|1783|1770.4|1762.4|2794
1428534000000|2015-04-08 23:00:00|1773.4|1765.4|1766.5|1758.5|1776.1|1768.1|1763.1|1755.1|3121
1428620400000|2015-04-09 23:00:00|1765.6|1757.6|1767.5|1759.5|1778.6|1770.6|1765.6|1757.6|2713
1428879600000|2015-04-12 23:00:00|1766.4|1758.4|1768.3|1760.3|1780.5|1772.5|1760.3|1752.3|3443
1428966000000|2015-04-13 23:00:00|1770.1|1762.1|1790|1782|1799.8|1791.8|1761.9|1753.9|3241
1429052400000|2015-04-14 23:00:00|1790.4|1782.4|1821.6|1813.6|1825.5|1817.5|1790.4|1782.4|3704
1429138800000|2015-04-15 23:00:00|1821.4|1813.4|1822.8|1814.8|1847.5|1839.5|1817.6|1809.6|4284
1429225200000|2015-04-16 23:00:00|1822.4|1814.4|1822.8|1814.8|1846.6|1838.6|1820.3|1812.3|4329
1429484400000|2015-04-19 23:00:00|1833.1|1825.1|1818.3|1810.3|1841.6|1833.6|1812.5|1804.5|4149
1429570800000|2015-04-20 23:00:00|1817.1|1809.1|1821.4|1813.4|1825.5|1817.5|1800.9|1792.9|3924
1429657200000|2015-04-21 23:00:00|1824.1|1816.1|1810|1802|1829.3|1821.3|1809.3|1801.3|3503
1429743600000|2015-04-22 23:00:00|1810.4|1802.4|1788.1|1780.1|1814.9|1806.9|1773.9|1765.9|4220
1429830000000|2015-04-23 23:00:00|1790.1|1782.1|1827.3|1819.3|1831.5|1823.5|1785.4|1777.4|4047
1430089200000|2015-04-26 23:00:00|1827.1|1819.1|1840.6|1832.6|1851.6|1843.6|1823.5|1815.5|3655
1430175600000|2015-04-27 23:00:00|1839.1|1831.1|1876.9|1868.9|1879.5|1871.5|1835.1|1827.1|3831
1430262000000|2015-04-28 23:00:00|1877.9|1869.9|1888.4|1880.4|1895.8|1887.8|1870|1862|3397
1430348400000|2015-04-29 23:00:00|1888.1|1880.1|1924.3|1916.3|1928|1920|1887.9|1879.9|4326
1430434800000|2015-04-30 23:00:00|1921.4|1913.4|1915.5|1907.5|1936.1|1928.1|1910.1|1902.1|3326
1430780400000|2015-05-04 23:00:00|1910.1|1902.1|1975.6|1967.6|1980.1|1972.1|1905.1|1897.1|5426
1430866800000|2015-05-05 23:00:00|1974.6|1966.6|1929.1|1921.1|1980.6|1972.6|1911.8|1903.8|5735
1430953200000|2015-05-06 23:00:00|1928.4|1920.4|1884.8|1876.8|1931.6|1923.6|1876.3|1868.3|5540
1431039600000|2015-05-07 23:00:00|1884.6|1876.6|1893.4|1885.4|1912.5|1904.5|1876|1868|4240
1431298800000|2015-05-10 23:00:00|1893.6|1885.6|1880.3|1872.3|1907.5|1899.5|1871|1863|4110
1431385200000|2015-05-11 23:00:00|1884.4|1876.4|1899.6|1891.6|1900.5|1892.5|1873.1|1865.1|4483
1431471600000|2015-05-12 23:00:00|1896.1|1888.1|1887.9|1879.9|1913.1|1905.1|1882.4|1874.4|3790
1431558000000|2015-05-13 23:00:00|1891|1883|1876.6|1868.6|1902.1|1894.1|1862.5|1854.5|4119
1431644400000|2015-05-14 23:00:00|1873.9|1865.9|1860.4|1852.4|1879.5|1871.5|1851.5|1843.5|3724
1431903600000|2015-05-17 23:00:00|1861.4|1853.4|1823.9|1815.9|1866.5|1858.5|1821.5|1813.5|3620
1431990000000|2015-05-18 23:00:00|1826.9|1818.9|1796.3|1788.3|1830.9|1822.9|1791.4|1783.4|4200
1432076400000|2015-05-19 23:00:00|1798.9|1790.9|1786.6|1778.6|1805.3|1797.3|1784.5|1776.5|3399
1432162800000|2015-05-20 23:00:00|1787.6|1779.6|1781.1|1773.1|1801.1|1793.1|1776.8|1768.8|3263
1432249200000|2015-05-21 23:00:00|1781.9|1773.9|1769|1761|1787.4|1779.4|1761.4|1753.4|3195
1432594800000|2015-05-25 23:00:00|1778.6|1770.6|1763.1|1755.1|1785.6|1777.6|1753.5|1745.5|3078
1432681200000|2015-05-26 23:00:00|1760.6|1752.6|1742.1|1734.1|1767.4|1759.4|1735.3|1727.3|2892
1432767600000|2015-05-27 23:00:00|1742.6|1734.6|1777.9|1769.9|1780.1|1772.1|1742.6|1734.6|4247
1432854000000|2015-05-28 23:00:00|1780.1|1772.1|1743.9|1735.9|1785.6|1777.6|1737.8|1729.8|4669
1433113200000|2015-05-31 23:00:00|1746.9|1738.9|1764.3|1756.3|1769.9|1761.9|1737.1|1729.1|3055
1433199600000|2015-06-01 23:00:00|1763.5|1755.5|1749.6|1741.6|1771.4|1763.4|1738.9|1730.9|3513
1433286000000|2015-06-02 23:00:00|1751.6|1743.6|1753.9|1745.9|1767.1|1759.1|1740.9|1732.9|3157
1433372400000|2015-06-03 23:00:00|1757.3|1749.3|1749.3|1741.3|1757.5|1749.5|1739.9|1731.9|2539
1433458800000|2015-06-04 23:00:00|1750.1|1742.1|1751|1743|1755.3|1747.3|1730.5|1722.5|3290
1433718000000|2015-06-07 23:00:00|1754.4|1746.4|1751.5|1743.5|1756.1|1748.1|1739.3|1731.3|2715
1433804400000|2015-06-08 23:00:00|1752.9|1744.9|1753.8|1745.8|1772.3|1764.3|1748.5|1740.5|3573
1433890800000|2015-06-09 23:00:00|1755.9|1747.9|1763.5|1755.5|1778.4|1770.4|1755.1|1747.1|3092
1433977200000|2015-06-10 23:00:00|1765.1|1757.1|1750.3|1742.3|1768|1760|1735.3|1727.3|3983
1434063600000|2015-06-11 23:00:00|1751.4|1743.4|1741.3|1733.3|1754.9|1746.9|1737.9|1729.9|3238
1434322800000|2015-06-14 23:00:00|1742.8|1734.8|1720|1712|1743.9|1735.9|1698.4|1690.4|3851
1434409200000|2015-06-15 23:00:00|1718.6|1710.6|1708.6|1700.6|1726.6|1718.6|1701.4|1693.4|3223
1434495600000|2015-06-16 23:00:00|1707.4|1699.4|1708.5|1700.5|1723.8|1715.8|1703.8|1695.8|2946
1434582000000|2015-06-17 23:00:00|1709.9|1701.9|1708.6|1700.6|1731|1723|1703.1|1695.1|3212
1434668400000|2015-06-18 23:00:00|1709.4|1701.4|1701.4|1693.4|1713.6|1705.6|1691.4|1683.4|3353
1434927600000|2015-06-21 23:00:00|1701.6|1693.6|1710.3|1702.3|1712.3|1704.3|1694.6|1686.6|2540
1435014000000|2015-06-22 23:00:00|1708.9|1700.9|1729|1721|1740.8|1732.8|1708.9|1700.9|3571
1435100400000|2015-06-23 23:00:00|1727.6|1719.6|1718.5|1710.5|1740.3|1732.3|1710.9|1702.9|3746
1435186800000|2015-06-24 23:00:00|1720.9|1712.9|1725.5|1717.5|1733.8|1725.8|1709.5|1701.5|3707
1435273200000|2015-06-25 23:00:00|1726.3|1718.3|1710.8|1702.8|1728.6|1720.6|1707.8|1699.8|2175
1435532400000|2015-06-28 23:00:00|1707.4|1699.4|1703.8|1695.8|1709.4|1701.4|1681.3|1673.3|3511
1435618800000|2015-06-29 23:00:00|1704.9|1696.9|1695.1|1687.1|1705.5|1697.5|1684.6|1676.6|3810
1435705200000|2015-06-30 23:00:00|1695.3|1687.3|1732.1|1724.1|1740.3|1732.3|1684.6|1676.6|4550
1435791600000|2015-07-01 23:00:00|1730.9|1722.9|1727.1|1719.1|1748.1|1740.1|1726|1718|3392
1435878000000|2015-07-02 23:00:00|1724.1|1716.1|1713|1705|1734.6|1726.6|1709.6|1701.6|2426
1436137200000|2015-07-05 23:00:00|1698.6|1690.6|1698|1690|1706.5|1698.5|1686.3|1678.3|4656
1436223600000|2015-07-06 23:00:00|1699.4|1691.4|1675|1667|1705.5|1697.5|1651.5|1642.5|5569
1436310000000|2015-07-07 23:00:00|1675.9|1667.9|1675.5|1667.5|1682.8|1674.8|1635|1627|5590
1436396400000|2015-07-08 23:00:00|1676.3|1668.3|1700.5|1692.5|1705.3|1697.3|1670.3|1662.3|4522
1436482800000|2015-07-09 23:00:00|1698.9|1690.9|1699.6|1691.6|1706.9|1698.9|1689.3|1681.3|3353
1436742000000|2015-07-12 23:00:00|1697.1|1689.1|1712.8|1704.8|1716.6|1708.6|1689.8|1681.8|3948
1436828400000|2015-07-13 23:00:00|1711.9|1703.9|1709.4|1701.4|1712.4|1704.4|1695.6|1687.6|3235
1436914800000|2015-07-14 23:00:00|1709.6|1701.6|1718.5|1710.5|1733.4|1725.4|1706.3|1698.3|3775
1437001200000|2015-07-15 23:00:00|1718.1|1710.1|1716.5|1708.5|1731.1|1723.1|1710.6|1702.6|3187
1437087600000|2015-07-16 23:00:00|1719.6|1711.6|1705.3|1697.3|1721.1|1713.1|1700.1|1692.1|2543
1437346800000|2015-07-19 23:00:00|1702.9|1694.9|1691.3|1683.3|1705.4|1697.4|1684.8|1676.8|2750
1437433200000|2015-07-20 23:00:00|1691|1683|1667.5|1659.5|1694.6|1686.6|1665.5|1657.5|3066
1437519600000|2015-07-21 23:00:00|1667.1|1659.1|1663.1|1655.1|1676.4|1668.4|1655.4|1647.4|3608
1437606000000|2015-07-22 23:00:00|1664.1|1656.1|1644|1636|1672|1664|1641.9|1633.9|3643
1437692400000|2015-07-23 23:00:00|1642.5|1634.5|1646.3|1638.3|1653.8|1645.8|1636.9|1628.9|3530
1437951600000|2015-07-26 23:00:00|1647.3|1639.3|1646.9|1638.9|1656.4|1648.4|1637.4|1629.4|3123
1438038000000|2015-07-27 23:00:00|1648.4|1640.4|1663.1|1655.1|1669.5|1661.5|1647.1|1639.1|3005
1438124400000|2015-07-28 23:00:00|1667.4|1659.4|1665.9|1657.9|1672.1|1664.1|1659.6|1651.6|2844
1438210800000|2015-07-29 23:00:00|1660.9|1652.9|1644.4|1636.4|1669.6|1661.6|1640.9|1632.9|3119
1438297200000|2015-07-30 23:00:00|1646.1|1638.1|1626.3|1618.3|1647.6|1639.6|1619.6|1611.6|3654
1438556400000|2015-08-02 23:00:00|1626.1|1618.1|1614.9|1606.9|1627.1|1619.1|1606.1|1598.1|4662
1438642800000|2015-08-03 23:00:00|1617.1|1609.1|1622.3|1614.3|1630.4|1622.4|1608.9|1600.9|2986
1438729200000|2015-08-04 23:00:00|1620.4|1612.4|1600.9|1592.9|1621.6|1613.6|1596.4|1588.4|2505
1438815600000|2015-08-05 23:00:00|1602.6|1594.6|1595.4|1587.4|1606.1|1598.1|1580.6|1572.6|2809
1438902000000|2015-08-06 23:00:00|1595.6|1587.6|1589.8|1581.8|1607.1|1599.1|1587.1|1579.1|3113
1439161200000|2015-08-09 23:00:00|1590.1|1582.1|1618.3|1610.3|1627.9|1619.9|1587.1|1579.1|3055
1439247600000|2015-08-10 23:00:00|1616.6|1608.6|1589.9|1581.9|1618.4|1610.4|1577.9|1569.9|4503
1439334000000|2015-08-11 23:00:00|1590.1|1582.1|1590.9|1582.9|1602.3|1594.3|1558.4|1550.4|4035
1439420400000|2015-08-12 23:00:00|1595.1|1587.1|1576.3|1568.3|1597.1|1589.1|1572.9|1564.9|2714
1439506800000|2015-08-13 23:00:00|1575.9|1567.9|1580.1|1572.1|1588|1580|1572.8|1564.8|2207
1439766000000|2015-08-16 23:00:00|1580.6|1572.6|1569.9|1561.9|1586.5|1578.5|1559.4|1551.4|2315
1439852400000|2015-08-17 23:00:00|1569.4|1561.4|1556.6|1548.6|1577.1|1569.1|1553.4|1545.4|3178
1439938800000|2015-08-18 23:00:00|1556.4|1548.4|1558.9|1550.9|1569.6|1561.6|1553.6|1545.6|2871
1440025200000|2015-08-19 23:00:00|1559.1|1551.1|1572|1564|1588.3|1580.3|1558.6|1550.6|3268
1440111600000|2015-08-20 23:00:00|1574.8|1566.8|1551|1543|1585.9|1577.9|1544.9|1536.9|3563
1440370800000|2015-08-23 23:00:00|1546.4|1538.4|1534.1|1526.1|1552|1544|1510.3|1502.3|5987
1440457200000|2015-08-24 23:00:00|1531.6|1523.6|1565.4|1557.4|1567.3|1559.3|1531.1|1523.1|4888
1440543600000|2015-08-25 23:00:00|1562.6|1554.6|1540.3|1532.3|1562.9|1554.9|1529.8|1521.8|3778
1440630000000|2015-08-26 23:00:00|1539.6|1531.6|1560.3|1552.3|1574.1|1566.1|1538.1|1530.1|4788
1440716400000|2015-08-27 23:00:00|1565.5|1557.5|1606.9|1598.9|1620.6|1612.6|1564.6|1556.6|5185
1441062000000|2015-08-31 23:00:00|1605.4|1597.4|1604.4|1596.4|1617.6|1609.6|1573|1565|5166
1441148400000|2015-09-01 23:00:00|1598.9|1590.9|1600.9|1592.9|1613|1605|1585.9|1577.9|3434
1441234800000|2015-09-02 23:00:00|1605.4|1597.4|1632.6|1624.6|1644.4|1636.4|1599.4|1591.4|3930
1441321200000|2015-09-03 23:00:00|1633.5|1625.5|1614.5|1606.5|1639.9|1631.9|1609.4|1601.4|3477
1441580400000|2015-09-06 23:00:00|1616.4|1608.4|1602.1|1594.1|1630.6|1622.6|1599.5|1591.5|2496
1441666800000|2015-09-07 23:00:00|1607|1599|1635.8|1627.8|1639.1|1631.1|1596.6|1588.6|3154
1441753200000|2015-09-08 23:00:00|1636.4|1628.4|1633.3|1625.3|1659.4|1651.4|1632|1624|4103
1441839600000|2015-09-09 23:00:00|1630.4|1622.4|1641.1|1633.1|1642.8|1634.8|1626.8|1618.8|3558
1441926000000|2015-09-10 23:00:00|1640.9|1632.9|1646.3|1638.3|1647.5|1639.5|1634|1626|3035
1442185200000|2015-09-13 23:00:00|1644.9|1636.9|1620.5|1612.5|1647.1|1639.1|1619.1|1611.1|3502
1442271600000|2015-09-14 23:00:00|1626.4|1618.4|1621|1613|1627.4|1619.4|1594.4|1586.4|3971
1442358000000|2015-09-15 23:00:00|1621.6|1613.6|1627.4|1619.4|1633.3|1625.3|1611.6|1603.6|2531
1442444400000|2015-09-16 23:00:00|1631.1|1623.1|1635.5|1627.5|1639.8|1631.8|1616.8|1608.8|2833
1442530800000|2015-09-17 23:00:00|1636.1|1628.1|1628.4|1620.4|1650.5|1642.5|1618.3|1610.3|4323
1442790000000|2015-09-20 23:00:00|1628.3|1620.3|1616.9|1608.9|1635.5|1627.5|1612.6|1604.6|3635
1442876400000|2015-09-21 23:00:00|1616.8|1608.8|1591.9|1583.9|1618.8|1610.8|1588.8|1580.8|3331
1442962800000|2015-09-22 23:00:00|1589.6|1581.6|1577.8|1569.8|1599.4|1591.4|1577.4|1569.4|2987
1443049200000|2015-09-23 23:00:00|1580.1|1572.1|1586.5|1578.5|1591.4|1583.4|1574.9|1566.9|3530
1443135600000|2015-09-24 23:00:00|1585.1|1577.1|1571.9|1563.9|1591.4|1583.4|1569.4|1561.4|3085
1443394800000|2015-09-27 23:00:00|1572.1|1564.1|1559.3|1551.3|1581.9|1573.9|1545.9|1537.9|3462
1443481200000|2015-09-28 23:00:00|1558.8|1550.8|1568.4|1560.4|1572.4|1564.4|1546.6|1538.6|3694
1443567600000|2015-09-29 23:00:00|1571.4|1563.4|1576.5|1568.5|1585.4|1577.4|1569.6|1561.6|3825
1443654000000|2015-09-30 23:00:00|1576.8|1568.8|1569|1561|1601.8|1593.8|1563.5|1555.5|3454
1443740400000|2015-10-01 23:00:00|1571.6|1563.6|1566.4|1558.4|1573.5|1565.5|1549.1|1541.1|3067
1443999600000|2015-10-04 23:00:00|1572.4|1564.4|1566.9|1558.9|1578.9|1570.9|1556|1548|3570
1444086000000|2015-10-05 23:00:00|1569.9|1561.9|1562.5|1554.5|1578|1570|1551.5|1543.5|3606
1444172400000|2015-10-06 23:00:00|1562.8|1554.8|1580.4|1572.4|1595.8|1587.8|1558.9|1550.9|4020
1444258800000|2015-10-07 23:00:00|1581.4|1573.4|1566.1|1558.1|1582.6|1574.6|1558.1|1550.1|3659
1444345200000|2015-10-08 23:00:00|1566.9|1558.9|1612.5|1604.5|1649.8|1641.8|1566.9|1558.9|7492
1444604400000|2015-10-11 23:00:00|1612.3|1604.3|1597.9|1589.9|1635.6|1627.6|1597.4|1589.4|4323
1444690800000|2015-10-12 23:00:00|1598.3|1590.3|1596|1588|1602|1594|1577.1|1569.1|4261
1444777200000|2015-10-13 23:00:00|1595.1|1587.1|1598.1|1590.1|1599.9|1591.9|1585.8|1577.8|3126
1444863600000|2015-10-14 23:00:00|1598.6|1590.6|1579.6|1571.6|1604.1|1596.1|1568.5|1560.5|4313
1444950000000|2015-10-15 23:00:00|1582.4|1574.4|1576.5|1568.5|1583.6|1575.6|1565.6|1557.6|3508
1445209200000|2015-10-18 23:00:00|1574.3|1566.3|1551.8|1543.8|1574.6|1566.6|1546.8|1538.8|2851
1445295600000|2015-10-19 23:00:00|1551.6|1543.6|1547|1539|1555.1|1547.1|1536.3|1528.3|3717
1445382000000|2015-10-20 23:00:00|1546.9|1538.9|1515.5|1507.5|1547.4|1539.4|1515.5|1507.5|3602
1445468400000|2015-10-21 23:00:00|1520.9|1512.9|1495.1|1487.1|1531.1|1523.1|1492.5|1484.5|4473
1445554800000|2015-10-22 23:00:00|1494.5|1486.5|1502.1|1494.1|1541|1533|1483.1|1475.1|6292
1445817600000|2015-10-26 00:00:00|1504.6|1496.6|1481|1473|1520.3|1512.3|1481|1473|3819
1445904000000|2015-10-27 00:00:00|1486.1|1478.1|1483.9|1475.9|1497.5|1489.5|1480|1472|3280
1445990400000|2015-10-28 00:00:00|1484.9|1476.9|1488.8|1480.8|1496.9|1488.9|1464.4|1456.4|3672
1446076800000|2015-10-29 00:00:00|1487.9|1479.9|1476.4|1468.4|1490|1482|1467.5|1459.5|4303
1446163200000|2015-10-30 00:00:00|1476.8|1468.8|1483.1|1475.1|1485.6|1477.6|1471.8|1463.8|3156
1446422400000|2015-11-02 00:00:00|1482.4|1474.4|1492.9|1484.9|1502|1494|1478.4|1470.4|3179
1446508800000|2015-11-03 00:00:00|1505.1|1497.1|1507.8|1499.8|1520.1|1512.1|1490.5|1482.5|3754
1446595200000|2015-11-04 00:00:00|1507.9|1499.9|1501.6|1493.6|1521.5|1513.5|1501.1|1493.1|4099
1446681600000|2015-11-05 00:00:00|1503.3|1495.3|1509.4|1501.4|1512.3|1504.3|1489.5|1481.5|4166
1446768000000|2015-11-06 00:00:00|1509.6|1501.6|1530.6|1522.6|1535.6|1527.6|1502.3|1494.3|5622
1447027200000|2015-11-09 00:00:00|1526.4|1518.4|1513|1505|1533.4|1525.4|1511.6|1503.6|4476
1447113600000|2015-11-10 00:00:00|1510.6|1502.6|1511.5|1503.5|1512.1|1504.1|1486.3|1478.3|4973
1447200000000|2015-11-11 00:00:00|1507.6|1499.6|1516.6|1508.6|1527.5|1519.5|1488.1|1480.1|4126
1447286400000|2015-11-12 00:00:00|1511.1|1503.1|1497|1489|1531.6|1523.6|1491.5|1483.5|5055
1447372800000|2015-11-13 00:00:00|1496.9|1488.9|1495.5|1487.5|1506.6|1498.6|1490.5|1482.5|3846
1447632000000|2015-11-16 00:00:00|1492.9|1484.9|1474|1466|1497.9|1489.9|1469.8|1461.8|3970
1447718400000|2015-11-17 00:00:00|1474.1|1466.1|1477.5|1469.5|1489.6|1481.6|1460.9|1452.9|4447
1447804800000|2015-11-18 00:00:00|1475.4|1467.4|1475.1|1467.1|1487.1|1479.1|1462.5|1454.5|3945
1447891200000|2015-11-19 00:00:00|1479.1|1471.1|1473.5|1465.5|1480.1|1472.1|1457.9|1449.9|4896
1447977600000|2015-11-20 00:00:00|1473.4|1465.4|1453.9|1445.9|1505|1497|1440.5|1432.5|6175
1448236800000|2015-11-23 00:00:00|1451.5|1443.5|1438.3|1430.3|1455.9|1447.9|1436.4|1428.4|4179
1448323200000|2015-11-24 00:00:00|1442.3|1434.3|1452.5|1444.5|1462.4|1454.4|1439.8|1431.8|5236
1448409600000|2015-11-25 00:00:00|1458.1|1450.1|1461.5|1453.5|1477.3|1469.3|1441.8|1433.8|4259
1448496000000|2015-11-26 00:00:00|1467.4|1459.4|1516.1|1508.1|1518.5|1510.5|1467.4|1459.4|7382
1448582400000|2015-11-27 00:00:00|1519.9|1511.9|1458.5|1450.5|1531.1|1523.1|1453.5|1445.5|7251
1448841600000|2015-11-30 00:00:00|1470.9|1462.9|1451.4|1443.4|1473.1|1465.1|1449|1441|5785
1448928000000|2015-12-01 00:00:00|1450.9|1442.9|1479.4|1471.4|1481.8|1473.8|1442.5|1434.5|5219
1449014400000|2015-12-02 00:00:00|1479.6|1471.6|1481.5|1473.5|1496.5|1488.5|1467.9|1459.9|4859
1449100800000|2015-12-03 00:00:00|1485.8|1477.8|1487.1|1479.1|1488.5|1480.5|1464.4|1456.4|4510
1449187200000|2015-12-04 00:00:00|1485.4|1477.4|1521.4|1513.4|1527.3|1519.3|1477.9|1469.9|5767
1449446400000|2015-12-07 00:00:00|1516.1|1508.1|1488.8|1480.8|1523.1|1515.1|1487.6|1479.6|4562
1449532800000|2015-12-08 00:00:00|1489|1481|1477.1|1469.1|1498.5|1490.5|1466.3|1458.3|3939
1449619200000|2015-12-09 00:00:00|1481|1473|1491.8|1483.8|1507.1|1499.1|1480.9|1472.9|4132
1449705600000|2015-12-10 00:00:00|1496|1488|1494|1486|1499.4|1491.4|1478.1|1470.1|4049
1449792000000|2015-12-11 00:00:00|1493.6|1485.6|1486.3|1478.3|1514.6|1506.6|1484.5|1476.5|4836
1450051200000|2015-12-14 00:00:00|1488.8|1480.8|1493.6|1485.6|1498.6|1490.6|1478.5|1470.5|3406
1450137600000|2015-12-15 00:00:00|1492.4|1484.4|1479.9|1471.9|1494.6|1486.6|1473.6|1465.6|3445
1450224000000|2015-12-16 00:00:00|1480.5|1472.5|1495.4|1487.4|1502.5|1494.5|1471.4|1463.4|3500
1450310400000|2015-12-17 00:00:00|1497.6|1489.6|1478.8|1470.8|1499.9|1491.9|1471.4|1463.4|2729
1450396800000|2015-12-18 00:00:00|1478.6|1470.6|1507.5|1499.5|1511|1503|1478.1|1470.1|3817
1450656000000|2015-12-21 00:00:00|1509.1|1501.1|1522|1514|1528.3|1520.3|1505.4|1497.4|2820
1450742400000|2015-12-22 00:00:00|1517.4|1509.4|1512|1504|1523.6|1515.6|1507.3|1499.3|2999
1450828800000|2015-12-23 00:00:00|1513.9|1505.9|1543.9|1535.9|1547.5|1539.5|1511.6|1503.6|3460
1450915200000|2015-12-24 00:00:00|1544|1536|1540|1532|1567.5|1559.5|1539.3|1531.3|1973
1451347200000|2015-12-29 00:00:00|1513.1|1505.1|1531.3|1523.3|1553.5|1545.5|1501.5|1493.5|4008
1451433600000|2015-12-30 00:00:00|1531.6|1523.6|1536.8|1528.8|1540|1532|1514.5|1506.5|3368
1451520000000|2015-12-31 00:00:00|1532.9|1524.9|1514.4|1506.4|1538.9|1530.9|1512.3|1504.3|1797
1451865600000|2016-01-04 00:00:00|1516.5|1508.5|1477.9|1469.9|1519.6|1511.6|1467.8|1459.8|5277
1451952000000|2016-01-05 00:00:00|1481.6|1473.6|1474|1466|1502.1|1494.1|1466.8|1458.8|3724
1452038400000|2016-01-06 00:00:00|1471.3|1463.3|1482.6|1474.6|1482.6|1474.6|1460.9|1452.9|3266
1452124800000|2016-01-07 00:00:00|1475.6|1467.6|1471.1|1463.1|1487.6|1479.6|1455.5|1447.5|5006
1452211200000|2016-01-08 00:00:00|1473.6|1465.6|1495.4|1487.4|1500.1|1492.1|1468.4|1460.4|4017
1452470400000|2016-01-11 00:00:00|1490.1|1482.1|1468|1460|1496.5|1488.5|1460.9|1452.9|3966
1452556800000|2016-01-12 00:00:00|1468.9|1460.9|1455.6|1447.6|1474.3|1466.3|1453.8|1445.8|3547
1452643200000|2016-01-13 00:00:00|1457.8|1449.8|1463.5|1455.5|1469.9|1461.9|1455.4|1447.4|3194
1452729600000|2016-01-14 00:00:00|1463|1455|1484.6|1476.6|1489.1|1481.1|1459.6|1451.6|4261
1452816000000|2016-01-15 00:00:00|1488.1|1480.1|1476|1468|1488.9|1480.9|1469.8|1461.8|3396
1453075200000|2016-01-18 00:00:00|1473.9|1465.9|1486.8|1478.8|1497.9|1489.9|1469.3|1461.3|3249
1453161600000|2016-01-19 00:00:00|1488.8|1480.8|1485.1|1477.1|1512.9|1504.9|1483.1|1475.1|4107
1453248000000|2016-01-20 00:00:00|1485|1477|1470.6|1462.6|1487.1|1479.1|1468.5|1460.5|3034
1453334400000|2016-01-21 00:00:00|1480.1|1472.1|1484.8|1476.8|1485.8|1477.8|1462.3|1454.3|3717
1453420800000|2016-01-22 00:00:00|1483.9|1475.9|1488|1480|1505.1|1497.1|1479.9|1471.9|3597
1453680000000|2016-01-25 00:00:00|1490.1|1482.1|1483.4|1475.4|1491.1|1483.1|1477.5|1469.5|2593
1453766400000|2016-01-26 00:00:00|1482.9|1474.9|1498.4|1490.4|1499|1491|1473.1|1465.1|2886
1453852800000|2016-01-27 00:00:00|1496.9|1488.9|1530.9|1522.9|1531.6|1523.6|1494.9|1486.9|3104
1453939200000|2016-01-28 00:00:00|1528.3|1520.3|1517.6|1509.6|1532.9|1524.9|1512.9|1504.9|3509
1454025600000|2016-01-29 00:00:00|1516.6|1508.6|1521.9|1513.9|1542.1|1534.1|1515.4|1507.4|3077
1454284800000|2016-02-01 00:00:00|1521.4|1513.4|1527.1|1519.1|1528.6|1520.6|1507.1|1499.1|2607
1454371200000|2016-02-02 00:00:00|1527.4|1519.4|1506.4|1498.4|1535.4|1527.4|1505.4|1497.4|2827
1454457600000|2016-02-03 00:00:00|1506.6|1498.6|1525.9|1517.9|1529.6|1521.6|1503|1495|2316
1454544000000|2016-02-04 00:00:00|1525.6|1517.6|1540.6|1532.6|1549.1|1541.1|1525.6|1517.6|2682
1454630400000|2016-02-05 00:00:00|1539|1531|1505.1|1497.1|1541.6|1533.6|1502.4|1494.4|3201
1454889600000|2016-02-08 00:00:00|1505.4|1497.4|1506.4|1498.4|1519.1|1511.1|1497.4|1489.4|2845
1454976000000|2016-02-09 00:00:00|1509.5|1501.5|1486.8|1478.8|1524.6|1516.6|1484.5|1476.5|3796
1455062400000|2016-02-10 00:00:00|1486.5|1478.5|1489.6|1481.6|1503|1495|1480.4|1472.4|3143
1455148800000|2016-02-11 00:00:00|1489.4|1481.4|1487.1|1479.1|1504.9|1496.9|1486|1478|3651
1455235200000|2016-02-12 00:00:00|1487.9|1479.9|1502.6|1494.6|1508.1|1500.1|1487.9|1479.9|2706
1455494400000|2016-02-15 00:00:00|1507.6|1499.6|1512.3|1504.3|1528.6|1520.6|1507.1|1499.1|3307
1455580800000|2016-02-16 00:00:00|1512.5|1504.5|1530|1522|1541.8|1533.8|1512.5|1504.5|4336
1455667200000|2016-02-17 00:00:00|1531.4|1523.4|1529.1|1521.1|1536.3|1528.3|1514.1|1506.1|2874
1455753600000|2016-02-18 00:00:00|1529|1521|1523.3|1515.3|1532.1|1524.1|1516|1508|2930
1455840000000|2016-02-19 00:00:00|1526.4|1518.4|1551.8|1543.8|1556.1|1548.1|1525.6|1517.6|3284
1456099200000|2016-02-22 00:00:00|1553.4|1545.4|1577.3|1569.3|1584.8|1576.8|1550.1|1542.1|3213
1456185600000|2016-02-23 00:00:00|1576.6|1568.6|1552.4|1544.4|1585.6|1577.6|1546.9|1538.9|3552
1456272000000|2016-02-24 00:00:00|1555.6|1547.6|1573.4|1565.4|1578.5|1570.5|1542.9|1534.9|3599
1456358400000|2016-02-25 00:00:00|1573.6|1565.6|1561.1|1553.1|1582.8|1574.8|1557.4|1549.4|3531
1456444800000|2016-02-26 00:00:00|1560.6|1552.6|1561.4|1553.4|1586|1578|1560.1|1552.1|4366
1456704000000|2016-02-29 00:00:00|1561.1|1553.1|1578.9|1570.9|1592.8|1584.8|1561.1|1553.1|3636
1456790400000|2016-03-01 00:00:00|1574.9|1566.9|1582.1|1574.1|1590.6|1582.6|1562.3|1554.3|3308
1456876800000|2016-03-02 00:00:00|1581.9|1573.9|1595.1|1587.1|1597.5|1589.5|1580|1572|3404
1456963200000|2016-03-03 00:00:00|1592.4|1584.4|1579.9|1571.9|1599.6|1591.6|1576.6|1568.6|3179
1457049600000|2016-03-04 00:00:00|1582.6|1574.6|1588.5|1580.5|1600.8|1592.8|1570.5|1562.5|4393
1457308800000|2016-03-07 00:00:00|1591.1|1583.1|1603|1595|1608.5|1600.5|1576.9|1568.9|3536
1457395200000|2016-03-08 00:00:00|1599.6|1591.6|1569|1561|1601.5|1593.5|1560.4|1552.4|4337
1457481600000|2016-03-09 00:00:00|1573.1|1565.1|1583.3|1575.3|1584.9|1576.9|1563.3|1555.3|4659
1457568000000|2016-03-10 00:00:00|1580.9|1572.9|1564.5|1556.5|1583.6|1575.6|1552.8|1544.8|4993
1457654400000|2016-03-11 00:00:00|1567.9|1559.9|1566.9|1558.9|1576.4|1568.4|1559.5|1551.5|3824
1457913600000|2016-03-14 00:00:00|1567.4|1559.4|1544.5|1536.5|1576.1|1568.1|1540.4|1532.4|3540
1458000000000|2016-03-15 00:00:00|1544.1|1536.1|1520.3|1512.3|1549.6|1541.6|1519.9|1511.9|3597
1458086400000|2016-03-16 00:00:00|1525.9|1517.9|1516.6|1508.6|1528.6|1520.6|1512.4|1504.4|2949
1458172800000|2016-03-17 00:00:00|1526.1|1518.1|1534.6|1526.6|1547.1|1539.1|1517.4|1509.4|5220
1458259200000|2016-03-18 00:00:00|1533.1|1525.1|1522.4|1514.4|1545.4|1537.4|1512.8|1504.8|4205
1458518400000|2016-03-21 00:00:00|1521.4|1513.4|1516.5|1508.5|1533.4|1525.4|1515.9|1507.9|3442
1458604800000|2016-03-22 00:00:00|1516.3|1508.3|1504.4|1496.4|1522.6|1514.6|1498.4|1490.4|3360
1458691200000|2016-03-23 00:00:00|1506.6|1498.6|1484.1|1476.1|1510.3|1502.3|1481.1|1473.1|3100
1458777600000|2016-03-24 00:00:00|1484.4|1476.4|1482.4|1474.4|1496.6|1488.6|1479.4|1471.4|3369
1459206000000|2016-03-28 23:00:00|1487.4|1479.4|1499.3|1491.3|1507.6|1499.6|1483.1|1475.1|3607
1459292400000|2016-03-29 23:00:00|1499.5|1491.5|1501.5|1493.5|1512.8|1504.8|1489.9|1481.9|3228
1459378800000|2016-03-30 23:00:00|1502.1|1494.1|1523.4|1515.4|1525.6|1517.6|1495.6|1487.6|3437
1459465200000|2016-03-31 23:00:00|1522.1|1514.1|1541|1533|1551.1|1543.1|1517.4|1509.4|3876
1459724400000|2016-04-03 23:00:00|1542.6|1534.6|1539.3|1531.3|1551.6|1543.6|1532.8|1524.8|2661
1459810800000|2016-04-04 23:00:00|1540.1|1532.1|1524.8|1516.8|1546.6|1538.6|1523.9|1515.9|2399
1459897200000|2016-04-05 23:00:00|1527.4|1519.4|1518.3|1510.3|1531.4|1523.4|1500|1492|2880
1459983600000|2016-04-06 23:00:00|1518.5|1510.5|1507.5|1499.5|1527.5|1519.5|1500.5|1492.5|3674
1460070000000|2016-04-07 23:00:00|1503.1|1495.1|1527.3|1519.3|1531.6|1523.6|1500.4|1492.4|3029
1460329200000|2016-04-10 23:00:00|1526.9|1518.9|1510.8|1502.8|1530.4|1522.4|1509.3|1501.3|2676
1460415600000|2016-04-11 23:00:00|1507.1|1499.1|1538|1530|1542.1|1534.1|1505.4|1497.4|4119
1460502000000|2016-04-12 23:00:00|1539.6|1531.6|1561|1553|1572.8|1564.8|1534.6|1526.6|4430
1460588400000|2016-04-13 23:00:00|1560.4|1552.4|1558.8|1550.8|1574.1|1566.1|1548.4|1540.4|3632
1460674800000|2016-04-14 23:00:00|1560.6|1552.6|1558.5|1550.5|1563.6|1555.6|1546.3|1538.3|2643
1460934000000|2016-04-17 23:00:00|1559.3|1551.3|1565.3|1557.3|1573.1|1565.1|1545.5|1537.5|3411
1461020400000|2016-04-18 23:00:00|1566.5|1558.5|1593.1|1585.1|1593.1|1585.1|1566.5|1558.5|3836
1461106800000|2016-04-19 23:00:00|1588.9|1580.9|1626.8|1618.8|1629.3|1621.3|1583.6|1575.6|3927
1461193200000|2016-04-20 23:00:00|1627.1|1619.1|1641.9|1633.9|1650.3|1642.3|1616.4|1608.4|6594
1461279600000|2016-04-21 23:00:00|1639.9|1631.9|1651.5|1643.5|1671.3|1663.3|1632.1|1624.1|4538
1461538800000|2016-04-24 23:00:00|1651.3|1643.3|1660.4|1652.4|1662.6|1654.6|1635.8|1627.8|4455
1461625200000|2016-04-25 23:00:00|1654.6|1646.6|1646.3|1638.3|1659.6|1651.6|1637.5|1629.5|3791
1461711600000|2016-04-26 23:00:00|1646.6|1638.6|1651.1|1643.1|1656.4|1648.4|1629.9|1621.9|4812
1461798000000|2016-04-27 23:00:00|1651.4|1643.4|1667.4|1659.4|1672.1|1664.1|1636.4|1628.4|3726
1461884400000|2016-04-28 23:00:00|1667.9|1659.9|1683.8|1675.8|1690.3|1682.3|1661.4|1653.4|3140
1462230000000|2016-05-02 23:00:00|1676.6|1668.6|1641.8|1633.8|1688|1680|1628|1620|4774
1462316400000|2016-05-03 23:00:00|1641|1633|1637|1629|1652.8|1644.8|1628.4|1620.4|4031
1462402800000|2016-05-04 23:00:00|1636.8|1628.8|1610.5|1602.5|1640.6|1632.6|1609|1601|4183
1462489200000|2016-05-05 23:00:00|1610.3|1602.3|1598.9|1590.9|1621.3|1613.3|1596.5|1588.5|3818
1462748400000|2016-05-08 23:00:00|1598.5|1590.5|1564.3|1556.3|1601.3|1593.3|1561.9|1553.9|3927
1462834800000|2016-05-09 23:00:00|1564.5|1556.5|1561.6|1553.6|1571.3|1563.3|1556.1|1548.1|2760
1462921200000|2016-05-10 23:00:00|1564.8|1556.8|1566.5|1558.5|1582.8|1574.8|1564.4|1556.4|3510
1463007600000|2016-05-11 23:00:00|1566.6|1558.6|1551|1543|1585.9|1577.9|1542.4|1534.4|5277
1463094000000|2016-05-12 23:00:00|1553.1|1545.1|1541.8|1533.8|1556|1548|1535.5|1527.5|3841
1463353200000|2016-05-15 23:00:00|1541.9|1533.9|1555.3|1547.3|1560.9|1552.9|1540.4|1532.4|3529
1463439600000|2016-05-16 23:00:00|1554.8|1546.8|1549.3|1541.3|1567.8|1559.8|1545.4|1537.4|3213
1463526000000|2016-05-17 23:00:00|1549.5|1541.5|1557.3|1549.3|1561.6|1553.6|1537.8|1529.8|3077
1463612400000|2016-05-18 23:00:00|1550.1|1542.1|1552.4|1544.4|1556.8|1548.8|1542.3|1534.3|4240
1463698800000|2016-05-19 23:00:00|1551.4|1543.4|1550.4|1542.4|1581.3|1573.3|1548|1540|3437
1463958000000|2016-05-22 23:00:00|1549.8|1541.8|1557.4|1549.4|1565.3|1557.3|1536.4|1528.4|3040
1464044400000|2016-05-23 23:00:00|1557.6|1549.6|1560.3|1552.3|1571.3|1563.3|1546.8|1538.8|3614
1464130800000|2016-05-24 23:00:00|1560|1552|1548.8|1540.8|1565.6|1557.6|1543.4|1535.4|3537
1464217200000|2016-05-25 23:00:00|1547.6|1539.6|1557.3|1549.3|1568.1|1560.1|1540.6|1532.6|3276
1464303600000|2016-05-26 23:00:00|1560.4|1552.4|1558.8|1550.8|1568.1|1560.1|1549.9|1541.9|2845
1464649200000|2016-05-30 23:00:00|1558.6|1550.6|1557.6|1549.6|1566.1|1558.1|1550.4|1542.4|3030
1464735600000|2016-05-31 23:00:00|1558.3|1550.3|1574.8|1566.8|1584.9|1576.9|1552.1|1544.1|3675
1464822000000|2016-06-01 23:00:00|1574.9|1566.9|1543.8|1535.8|1586.5|1578.5|1542.4|1534.4|4965
1464908400000|2016-06-02 23:00:00|1544.1|1536.1|1547.5|1539.5|1571.4|1563.4|1542.9|1534.9|3764
1465167600000|2016-06-05 23:00:00|1546.8|1538.8|1557.1|1549.1|1564|1556|1543.6|1535.6|3622
1465254000000|2016-06-06 23:00:00|1556.8|1548.8|1568.9|1560.9|1570.8|1562.8|1546.6|1538.6|4254
1465340400000|2016-06-07 23:00:00|1569|1561|1604.3|1596.3|1617.1|1609.1|1566.4|1558.4|4896
1465426800000|2016-06-08 23:00:00|1603.6|1595.6|1586.1|1578.1|1627.1|1619.1|1579.6|1571.6|5339
1465513200000|2016-06-09 23:00:00|1586.6|1578.6|1575.8|1567.8|1597.9|1589.9|1574.9|1566.9|3704
1465772400000|2016-06-12 23:00:00|1575.3|1567.3|1604.3|1596.3|1610.8|1602.8|1566.9|1558.9|4453
1465858800000|2016-06-13 23:00:00|1604.4|1596.4|1610.6|1602.6|1616.6|1608.6|1597.9|1589.9|4066
1465945200000|2016-06-14 23:00:00|1611.4|1603.4|1634|1626|1635.3|1627.3|1605.4|1597.4|4197
1466031600000|2016-06-15 23:00:00|1631.9|1623.9|1612.8|1604.8|1631.9|1623.9|1600|1592|4387
1466118000000|2016-06-16 23:00:00|1612.1|1604.1|1619.1|1611.1|1627.6|1619.6|1608.1|1600.1|3896
1466377200000|2016-06-19 23:00:00|1619.3|1611.3|1638.6|1630.6|1642.3|1634.3|1618.9|1610.9|2681
1466463600000|2016-06-20 23:00:00|1640.3|1632.3|1638.8|1630.8|1645.8|1637.8|1625.5|1617.5|3122
1466550000000|2016-06-21 23:00:00|1638.3|1630.3|1636.4|1628.4|1643.8|1635.8|1630.3|1622.3|3039
1466636400000|2016-06-22 23:00:00|1634.1|1626.1|1643.8|1635.8|1646.1|1638.1|1632.1|1624.1|2540
1466722800000|2016-06-23 23:00:00|1643.9|1634.9|1619.8|1610.8|1643.9|1634.9|1597|1588|5934
1466982000000|2016-06-26 23:00:00|1619.9|1610.9|1602.8|1594.8|1626.5|1618.5|1599.3|1591.3|4031
1467068400000|2016-06-27 23:00:00|1602.4|1594.4|1630.4|1622.4|1636.6|1628.6|1601.1|1593.1|3751
1467154800000|2016-06-28 23:00:00|1632.9|1624.9|1637.5|1629.5|1642.5|1634.5|1622.4|1614.4|3546
1467241200000|2016-06-29 23:00:00|1639.9|1631.9|1651.9|1643.9|1657.6|1649.6|1633|1625|3880
1467327600000|2016-06-30 23:00:00|1649.6|1641.6|1664.1|1656.1|1669|1661|1646.4|1638.4|4023
1467586800000|2016-07-03 23:00:00|1662.4|1654.4|1649.9|1641.9|1675.6|1667.6|1648.3|1640.3|4022
1467673200000|2016-07-04 23:00:00|1648.9|1640.9|1656.3|1648.3|1662.1|1654.1|1632.6|1624.6|6087
1467759600000|2016-07-05 23:00:00|1656.6|1648.6|1659.8|1651.8|1665.4|1657.4|1634.8|1626.8|5309
1467846000000|2016-07-06 23:00:00|1658|1650|1644|1636|1662.1|1654.1|1642.1|1634.1|4231
1467932400000|2016-07-07 23:00:00|1642.9|1634.9|1662|1654|1676.5|1668.5|1640.6|1632.6|4164
1468191600000|2016-07-10 23:00:00|1661.5|1653.5|1654|1646|1674.9|1666.9|1650.4|1642.4|3215
1468278000000|2016-07-11 23:00:00|1653.3|1645.3|1679.6|1671.6|1682.4|1674.4|1649.6|1641.6|3982
1468364400000|2016-07-12 23:00:00|1678.9|1670.9|1676.5|1668.5|1691.6|1683.6|1670.6|1662.6|4248
1468450800000|2016-07-13 23:00:00|1676.3|1668.3|1685.3|1677.3|1692.5|1684.5|1672|1664|3616
1468537200000|2016-07-14 23:00:00|1683.9|1675.9|1671.1|1663.1|1706.6|1698.6|1668.3|1660.3|4385
1468796400000|2016-07-17 23:00:00|1671.5|1663.5|1663.6|1655.6|1677.3|1669.3|1655.5|1647.5|3508
1468882800000|2016-07-18 23:00:00|1664.4|1656.4|1645.5|1637.5|1666.9|1658.9|1640.6|1632.6|3548
1468969200000|2016-07-19 23:00:00|1645.6|1637.6|1629|1621|1652.4|1644.4|1615.4|1607.4|4461
1469055600000|2016-07-20 23:00:00|1629.3|1621.3|1604.4|1596.4|1637|1629|1602.4|1594.4|3476
1469142000000|2016-07-21 23:00:00|1604.3|1596.3|1614.8|1606.8|1625.6|1617.6|1603.6|1595.6|3202
1469401200000|2016-07-24 23:00:00|1614.9|1606.9|1607.8|1599.8|1623.3|1615.3|1600.8|1592.8|2805
1469487600000|2016-07-25 23:00:00|1608.5|1600.5|1600.8|1592.8|1616.8|1608.8|1596.3|1588.3|3454
1469574000000|2016-07-26 23:00:00|1602.6|1594.6|1598.3|1590.3|1605.6|1597.6|1592.8|1584.8|3219
1469660400000|2016-07-27 23:00:00|1597.8|1589.8|1610.4|1602.4|1615.1|1607.1|1596.6|1588.6|3306
1469746800000|2016-07-28 23:00:00|1610.5|1602.5|1643.8|1635.8|1646.3|1638.3|1609.6|1601.6|4068
1470006000000|2016-07-31 23:00:00|1643.9|1635.9|1636.3|1628.3|1667|1659|1632.4|1624.4|4055
1470092400000|2016-08-01 23:00:00|1636.1|1628.1|1627.8|1619.8|1656.3|1648.3|1627.6|1619.6|3544
1470178800000|2016-08-02 23:00:00|1628.9|1620.9|1646.5|1638.5|1652.6|1644.6|1617.8|1609.8|4082
1470265200000|2016-08-03 23:00:00|1647|1639|1628.4|1620.4|1648.3|1640.3|1623.3|1615.3|3852
1470351600000|2016-08-04 23:00:00|1628.8|1620.8|1651.1|1643.1|1653.3|1645.3|1627.9|1619.9|3670
1470610800000|2016-08-07 23:00:00|1652.3|1644.3|1648.1|1640.1|1662.8|1654.8|1639.9|1631.9|2825
1470697200000|2016-08-08 23:00:00|1648.3|1640.3|1644.8|1636.8|1650.4|1642.4|1637.8|1629.8|2402
1470783600000|2016-08-09 23:00:00|1646.9|1638.9|1645.6|1637.6|1670.4|1662.4|1645.3|1637.3|3097
1470870000000|2016-08-10 23:00:00|1645.3|1637.3|1659.6|1651.6|1660.8|1652.8|1645.3|1637.3|2533
1470956400000|2016-08-11 23:00:00|1655.1|1647.1|1654.3|1646.3|1661.8|1653.8|1644.1|1636.1|3117
1471215600000|2016-08-14 23:00:00|1654.6|1646.6|1679.8|1671.8|1681.5|1673.5|1650.9|1642.9|2914
1471302000000|2016-08-15 23:00:00|1679.5|1671.5|1693.6|1685.6|1696.4|1688.4|1674.4|1666.4|3194
1471388400000|2016-08-16 23:00:00|1693.4|1685.4|1697.5|1689.5|1701.3|1693.3|1687.9|1679.9|3156
1471474800000|2016-08-17 23:00:00|1696.6|1688.6|1690|1682|1712.6|1704.6|1685.4|1677.4|3371
1471561200000|2016-08-18 23:00:00|1684.3|1676.3|1671.6|1663.6|1691.5|1683.5|1659.4|1651.4|4333
1471820400000|2016-08-21 23:00:00|1671.9|1663.9|1670.8|1662.8|1672.6|1664.6|1658.9|1650.9|2791
1471906800000|2016-08-22 23:00:00|1668.4|1660.4|1673.6|1665.6|1677.6|1669.6|1665.1|1657.1|2168
1471993200000|2016-08-23 23:00:00|1673.9|1665.9|1650.8|1642.8|1676.1|1668.1|1646.8|1638.8|2831
1472079600000|2016-08-24 23:00:00|1652.9|1644.9|1647.9|1639.9|1657.4|1649.4|1636.3|1628.3|2576
1472166000000|2016-08-25 23:00:00|1649.9|1641.9|1647.3|1639.3|1658.1|1650.1|1643.3|1635.3|2866
1472511600000|2016-08-29 23:00:00|1647.5|1639.5|1636.4|1628.4|1651.4|1643.4|1629.9|1621.9|2667
1472598000000|2016-08-30 23:00:00|1635.9|1627.9|1619.8|1611.8|1638.9|1630.9|1615.4|1607.4|3259
1472684400000|2016-08-31 23:00:00|1620|1612|1620.5|1612.5|1627.1|1619.1|1603|1595|3307
1472770800000|2016-09-01 23:00:00|1620.9|1612.9|1597.8|1589.8|1623.9|1615.9|1597.4|1589.4|3299
1473030000000|2016-09-04 23:00:00|1597.4|1589.4|1585.1|1577.1|1607.4|1599.4|1579.3|1571.3|3238
1473116400000|2016-09-05 23:00:00|1585.4|1577.4|1592.8|1584.8|1597.9|1589.9|1584.4|1576.4|3102
1473202800000|2016-09-06 23:00:00|1592.3|1584.3|1595.3|1587.3|1609.1|1601.1|1592.3|1584.3|3013
1473289200000|2016-09-07 23:00:00|1595.4|1587.4|1594.8|1586.8|1599.4|1591.4|1585.4|1577.4|2569
1473375600000|2016-09-08 23:00:00|1595.3|1587.3|1580.4|1572.4|1597.1|1589.1|1579.3|1571.3|2286
1473634800000|2016-09-11 23:00:00|1580.3|1572.3|1574.9|1566.9|1581.9|1573.9|1568|1560|2803
1473721200000|2016-09-12 23:00:00|1575.1|1567.1|1567.6|1559.6|1582.8|1574.8|1563.4|1555.4|3116
1473807600000|2016-09-13 23:00:00|1568.6|1560.6|1591.1|1583.1|1595.3|1587.3|1564.6|1556.6|3795
1473894000000|2016-09-14 23:00:00|1590.9|1582.9|1576.1|1568.1|1600.6|1592.6|1567.9|1559.9|3513
1473980400000|2016-09-15 23:00:00|1576.6|1568.6|1580.1|1572.1|1593.6|1585.6|1571.1|1563.1|3167
1474239600000|2016-09-18 23:00:00|1579.9|1571.9|1587.6|1579.6|1588.1|1580.1|1574.3|1566.3|2571
1474326000000|2016-09-19 23:00:00|1588.1|1580.1|1580.3|1572.3|1592.1|1584.1|1578.9|1570.9|2611
1474412400000|2016-09-20 23:00:00|1579.3|1571.3|1588.4|1580.4|1590.4|1582.4|1578.4|1570.4|2662
1474498800000|2016-09-21 23:00:00|1588.1|1580.1|1632.9|1624.9|1636.4|1628.4|1588.1|1580.1|3902
1474585200000|2016-09-22 23:00:00|1634.4|1626.4|1642.1|1634.1|1656.1|1648.1|1631|1623|4647
1474844400000|2016-09-25 23:00:00|1641.6|1632.6|1668.1|1660.1|1669.1|1661.1|1622.9|1613.9|4046
1474930800000|2016-09-26 23:00:00|1661.8|1653.8|1653.6|1645.6|1676.6|1668.6|1644.4|1636.4|4266
1475017200000|2016-09-27 23:00:00|1653.9|1645.9|1669.6|1661.6|1670.3|1662.3|1648.1|1640.1|3149
1475103600000|2016-09-28 23:00:00|1669.5|1661.5|1671.5|1663.5|1678|1670|1660.8|1652.8|2842
1475190000000|2016-09-29 23:00:00|1671.3|1663.3|1675.4|1667.4|1678.6|1670.6|1660.6|1652.6|2978
1475449200000|2016-10-02 23:00:00|1675.6|1667.6|1680.9|1672.9|1682.8|1674.8|1661.8|1653.8|2940
1475535600000|2016-10-03 23:00:00|1680.4|1672.4|1674.5|1666.5|1683.6|1675.6|1670|1662|2963
1475622000000|2016-10-04 23:00:00|1673.3|1665.3|1677.1|1669.1|1681.9|1673.9|1665.8|1657.8|2341
1475708400000|2016-10-05 23:00:00|1676.8|1668.8|1679|1671|1682.8|1674.8|1669.4|1661.4|2335
1475794800000|2016-10-06 23:00:00|1679.5|1670.5|1678.8|1670.8|1686.5|1678.5|1676.6|1668.6|2092
1476054000000|2016-10-09 23:00:00|1679.5|1671.5|1694.3|1686.3|1694.6|1686.6|1675.4|1667.4|3017
1476140400000|2016-10-10 23:00:00|1691.6|1683.6|1685.3|1677.3|1697|1689|1669.4|1661.4|4036
1476226800000|2016-10-11 23:00:00|1685.1|1677.1|1686.4|1678.4|1693.8|1685.8|1675.8|1667.8|2261
1476313200000|2016-10-12 23:00:00|1686.1|1678.1|1695.9|1687.9|1697.6|1689.6|1679.4|1671.4|4222
1476399600000|2016-10-13 23:00:00|1696|1688|1677.1|1669.1|1698.3|1690.3|1672.8|1664.8|2408
1476658800000|2016-10-16 23:00:00|1676.8|1668.8|1669.3|1661.3|1677.9|1669.9|1651.1|1643.1|3170
1476745200000|2016-10-17 23:00:00|1669.6|1661.6|1650.1|1642.1|1685.3|1677.3|1642.4|1634.4|3675
1476831600000|2016-10-18 23:00:00|1647.6|1639.6|1636.5|1628.5|1658.5|1650.5|1623.5|1615.5|3796
1476918000000|2016-10-19 23:00:00|1636.8|1628.8|1621.3|1613.3|1639.6|1631.6|1612.1|1604.1|3183
1477004400000|2016-10-20 23:00:00|1621.6|1613.6|1629.3|1621.3|1633.1|1625.1|1617.8|1609.8|3108
1477263600000|2016-10-23 23:00:00|1630.9|1622.9|1637.5|1629.5|1642.1|1634.1|1629.9|1621.9|2872
1477350000000|2016-10-24 23:00:00|1637.8|1629.8|1679.5|1671.5|1689.8|1681.8|1637.8|1629.8|6354
1477436400000|2016-10-25 23:00:00|1678.5|1670.5|1686.9|1678.9|1688.8|1680.8|1670.3|1662.3|4368
1477522800000|2016-10-26 23:00:00|1687.1|1679.1|1702.4|1694.4|1704.9|1696.9|1675.5|1667.5|3773
1477609200000|2016-10-27 23:00:00|1702.6|1694.6|1719.9|1711.9|1722.6|1714.6|1698.3|1690.3|3398
1477872000000|2016-10-31 00:00:00|1720.6|1712.6|1741.6|1733.6|1741.6|1733.6|1713.4|1705.4|2321
1477958400000|2016-11-01 00:00:00|1740.6|1732.6|1736.4|1728.4|1740.8|1732.8|1721.6|1713.6|2288
1478044800000|2016-11-02 00:00:00|1736.6|1728.6|1720.9|1712.9|1736.6|1728.6|1700.8|1692.8|5445
1478131200000|2016-11-03 00:00:00|1722.3|1714.3|1731.6|1723.6|1740.8|1732.8|1719.4|1711.4|2755
1478217600000|2016-11-04 00:00:00|1732.1|1724.1|1723.3|1715.3|1734.4|1726.4|1718.9|1710.9|4274
1478476800000|2016-11-07 00:00:00|1722.9|1714.9|1731.4|1723.4|1732.5|1724.5|1714.9|1706.9|4185
1478563200000|2016-11-08 00:00:00|1731.3|1723.3|1736.3|1728.3|1738.8|1730.8|1712.8|1704.8|5972
1478649600000|2016-11-09 00:00:00|1736.5|1728.5|1756.6|1748.6|1764.8|1756.8|1708.9|1700.9|7787
1478736000000|2016-11-10 00:00:00|1754.5|1746.5|1777.3|1769.3|1786.5|1778.5|1750.6|1742.6|7154
1478822400000|2016-11-11 00:00:00|1777.6|1769.6|1745.6|1737.6|1798.1|1790.1|1744.4|1736.4|10457
1479081600000|2016-11-14 00:00:00|1745.4|1737.4|1743.1|1735.1|1786.1|1778.1|1725.9|1717.9|8538
1479168000000|2016-11-15 00:00:00|1749.6|1741.6|1737.1|1729.1|1758.6|1750.6|1716.1|1708.1|7642
1479254400000|2016-11-16 00:00:00|1736.4|1728.4|1706.6|1698.6|1739.3|1731.3|1698.3|1690.3|5580
1479340800000|2016-11-17 00:00:00|1705.8|1697.8|1696.6|1688.6|1706.4|1698.4|1684.9|1676.9|5117
1479427200000|2016-11-18 00:00:00|1696.4|1688.4|1697.1|1689.1|1706.1|1698.1|1686.8|1678.8|5250
1479686400000|2016-11-21 00:00:00|1697.6|1689.6|1726.6|1718.6|1728|1720|1697.6|1689.6|4671
1479772800000|2016-11-22 00:00:00|1727.1|1719.1|1765.3|1757.3|1766.8|1758.8|1722.6|1714.6|5288
1479859200000|2016-11-23 00:00:00|1765.1|1757.1|1783.1|1775.1|1789.6|1781.6|1745.3|1737.3|5766
1479945600000|2016-11-24 00:00:00|1779.8|1771.8|1768.5|1760.5|1792.5|1784.5|1764.5|1756.5|5854
1480032000000|2016-11-25 00:00:00|1768.9|1760.9|1768.1|1760.1|1773.6|1765.6|1744.3|1736.3|4627
1480291200000|2016-11-28 00:00:00|1770|1762|1738.9|1730.9|1788.4|1780.4|1738.3|1730.3|6562
1480377600000|2016-11-29 00:00:00|1741.6|1733.6|1722|1714|1745.6|1737.6|1711.9|1703.9|5339
1480464000000|2016-11-30 00:00:00|1721.9|1713.9|1730.8|1722.8|1748.1|1740.1|1707.1|1699.1|7046
1480550400000|2016-12-01 00:00:00|1737|1729|1724.8|1716.8|1749.8|1741.8|1717.3|1709.3|4774
1480636800000|2016-12-02 00:00:00|1722.8|1714.8|1718.8|1710.8|1732.8|1724.8|1710.3|1702.3|4530
1480896000000|2016-12-05 00:00:00|1720.8|1712.8|1734.5|1726.5|1739.8|1731.8|1714.5|1706.5|3526
1480982400000|2016-12-06 00:00:00|1733.3|1725.3|1712|1704|1736.8|1728.8|1704|1696|3382
1481068800000|2016-12-07 00:00:00|1712.3|1704.3|1713.8|1705.8|1739.5|1731.5|1703.8|1695.8|4972
1481155200000|2016-12-08 00:00:00|1719|1711|1728.5|1720.5|1735|1727|1711.3|1703.3|4230
1481241600000|2016-12-09 00:00:00|1727.5|1719.5|1751.8|1743.8|1758.8|1750.8|1727.5|1719.5|3550
1481500800000|2016-12-12 00:00:00|1756|1748|1741|1733|1766.3|1758.3|1736.5|1728.5|3523
1481587200000|2016-12-13 00:00:00|1738|1730|1744.5|1736.5|1751.8|1743.8|1733.3|1725.3|3881
1481673600000|2016-12-14 00:00:00|1743.5|1735.5|1746.3|1738.3|1751.5|1743.5|1729.5|1721.5|3803
1481760000000|2016-12-15 00:00:00|1737.5|1729.5|1742.8|1734.8|1750.8|1742.8|1730.8|1722.8|3724
1481846400000|2016-12-16 00:00:00|1743.8|1735.8|1723.5|1715.5|1747.8|1739.8|1716.5|1708.5|3404
1482105600000|2016-12-19 00:00:00|1719.3|1711.3|1714.3|1706.3|1725.9|1717.9|1708.9|1700.9|3900
1482192000000|2016-12-20 00:00:00|1716.4|1708.4|1724.4|1716.4|1728.6|1720.6|1707.8|1699.8|2487
1482278400000|2016-12-21 00:00:00|1725.6|1717.6|1728.4|1720.4|1734.1|1726.1|1722.1|1714.1|2044
1482364800000|2016-12-22 00:00:00|1729.1|1721.1|1725.9|1717.9|1733.1|1725.1|1717.8|1709.8|2736
1482451200000|2016-12-23 00:00:00|1727|1719|1723.1|1715.1|1729.1|1721.1|1719.9|1711.9|2056
1482883200000|2016-12-28 00:00:00|1726.6|1718.6|1708|1700|1736.9|1728.9|1706.1|1698.1|2936
1482969600000|2016-12-29 00:00:00|1707.1|1699.1|1687.9|1679.9|1709.6|1701.6|1682.8|1674.8|2588
1483056000000|2016-12-30 00:00:00|1689.3|1681.3|1696.8|1688.8|1712.3|1704.3|1688.3|1680.3|2750
1483401600000|2017-01-03 00:00:00|1698|1690|1690.1|1682.1|1704|1696|1680.8|1672.8|2678
1483488000000|2017-01-04 00:00:00|1688.9|1680.9|1691.1|1683.1|1698.4|1690.4|1684.6|1676.6|3003
1483574400000|2017-01-05 00:00:00|1694.1|1686.1|1705.1|1697.1|1715.4|1707.4|1693.4|1685.4|2651
1483660800000|2017-01-06 00:00:00|1704.8|1696.8|1712.6|1704.6|1722.6|1714.6|1698.4|1690.4|2431
1483920000000|2017-01-09 00:00:00|1713.6|1705.6|1725.1|1717.1|1730.9|1722.9|1707.8|1699.8|2449
1484006400000|2017-01-10 00:00:00|1724.5|1716.5|1746.3|1738.3|1755.1|1747.1|1720.4|1712.4|4125
1484092800000|2017-01-11 00:00:00|1748.5|1740.5|1759.4|1751.4|1763.4|1755.4|1745.5|1737.5|3763
1484179200000|2017-01-12 00:00:00|1762.4|1754.4|1788.1|1780.1|1798.5|1790.5|1762.3|1754.3|5059
1484265600000|2017-01-13 00:00:00|1789.9|1781.9|1816.1|1808.1|1816.3|1808.3|1784.5|1776.5|3856
1484524800000|2017-01-16 00:00:00|1813|1805|1788.4|1780.4|1822.6|1814.6|1787.9|1779.9|3484
1484611200000|2017-01-17 00:00:00|1792.1|1784.1|1802.4|1794.4|1812.1|1804.1|1764.5|1756.5|5719
1484697600000|2017-01-18 00:00:00|1799.8|1791.8|1820.1|1812.1|1838.1|1830.1|1796.1|1788.1|3853
1484784000000|2017-01-19 00:00:00|1819.9|1811.9|1826.6|1818.6|1833.1|1825.1|1814.9|1806.9|4163
1484870400000|2017-01-20 00:00:00|1826.5|1818.5|1849.9|1841.9|1861.8|1853.8|1815.1|1807.1|4499
1485129600000|2017-01-23 00:00:00|1866.5|1858.5|1854.5|1846.5|1876.6|1868.6|1844.9|1836.9|3350
1485216000000|2017-01-24 00:00:00|1854.9|1846.9|1868.5|1860.5|1886.4|1878.4|1838.1|1830.1|4886
1485302400000|2017-01-25 00:00:00|1868.6|1860.6|1841.4|1833.4|1879.4|1871.4|1827.6|1819.6|5410
1485388800000|2017-01-26 00:00:00|1843.4|1835.4|1822.5|1814.5|1861.6|1853.6|1818.4|1810.4|4217
1485475200000|2017-01-27 00:00:00|1831.3|1823.3|1827.8|1819.8|1833.9|1825.9|1814.3|1806.3|3025
1485734400000|2017-01-30 00:00:00|1828.4|1820.4|1812.4|1804.4|1829.3|1821.3|1805.9|1797.9|2773
1485820800000|2017-01-31 00:00:00|1812.4|1804.4|1825.8|1817.8|1828.6|1820.6|1806.4|1798.4|2960
1485907200000|2017-02-01 00:00:00|1829|1821|1823|1815|1833.4|1825.4|1808.1|1800.1|3647
1485993600000|2017-02-02 00:00:00|1821.9|1813.9|1829.4|1821.4|1835.8|1827.8|1818.9|1810.9|2291
1486080000000|2017-02-03 00:00:00|1830.1|1822.1|1839.8|1831.8|1843.8|1835.8|1817.5|1809.5|4637
1486339200000|2017-02-06 00:00:00|1842.6|1834.6|1840.8|1832.8|1846.1|1838.1|1822.5|1814.5|3600
1486425600000|2017-02-07 00:00:00|1838.6|1830.6|1836.1|1828.1|1839.3|1831.3|1824.9|1816.9|3364
1486512000000|2017-02-08 00:00:00|1836.3|1828.3|1852|1844|1859.8|1851.8|1836.3|1828.3|2359
1486598400000|2017-02-09 00:00:00|1852.8|1844.8|1854.6|1846.6|1862.3|1854.3|1845.9|1837.9|3708
1486684800000|2017-02-10 00:00:00|1854.8|1846.8|1877.1|1869.1|1882.1|1874.1|1840.9|1832.9|5019
1486944000000|2017-02-13 00:00:00|1876.5|1868.5|1875.4|1867.4|1893.9|1885.9|1871.1|1863.1|5856
1487030400000|2017-02-14 00:00:00|1875.1|1867.1|1894.1|1886.1|1910.9|1902.9|1875.1|1867.1|7924
1487116800000|2017-02-15 00:00:00|1894.4|1886.4|1917.8|1909.8|1919.5|1911.5|1883.6|1875.6|5266
1487203200000|2017-02-16 00:00:00|1915.6|1907.6|1907.6|1899.6|1918.4|1910.4|1890.4|1882.4|6666
1487289600000|2017-02-17 00:00:00|1907.4|1899.4|1886.5|1878.5|1907.4|1899.4|1872.1|1864.1|6867
1487548800000|2017-02-20 00:00:00|1884.8|1876.8|1905.6|1897.6|1909.8|1901.8|1881.4|1873.4|5027
1487635200000|2017-02-21 00:00:00|1906.1|1898.1|1887.1|1879.1|1909.1|1901.1|1885.5|1877.5|3976
1487721600000|2017-02-22 00:00:00|1887.5|1879.5|1892.6|1884.6|1896.6|1888.6|1871.8|1863.8|4915
1487808000000|2017-02-23 00:00:00|1892.9|1884.9|1868.8|1860.8|1895.6|1887.6|1862.1|1854.1|6190
1487894400000|2017-02-24 00:00:00|1869.1|1861.1|1890.1|1882.1|1893|1885|1865.6|1857.6|5637
1488153600000|2017-02-27 00:00:00|1889.1|1881.1|1903.9|1895.9|1912.6|1904.6|1881.4|1873.4|5131
1488240000000|2017-02-28 00:00:00|1904.1|1896.1|1921.3|1913.3|1927.6|1919.6|1896.3|1888.3|4492
1488326400000|2017-03-01 00:00:00|1920.9|1912.9|1950.6|1942.6|1960.1|1952.1|1919.1|1911.1|6036
1488412800000|2017-03-02 00:00:00|1947.6|1939.6|1913.8|1905.8|1948.5|1940.5|1908.6|1900.6|4963
1488499200000|2017-03-03 00:00:00|1914|1906|1895.6|1887.6|1924|1916|1883.3|1875.3|4965
1488758400000|2017-03-06 00:00:00|1895.1|1887.1|1881.9|1873.9|1898.5|1890.5|1866.1|1857.1|6498
1488844800000|2017-03-07 00:00:00|1881.4|1873.4|1887.1|1879.1|1887.6|1879.6|1868.3|1860.3|3956
1488931200000|2017-03-08 00:00:00|1886.9|1878.9|1875.4|1867.4|1894.8|1886.8|1874.8|1866.8|5811
1489017600000|2017-03-09 00:00:00|1876.1|1868.1|1877.3|1869.3|1879.9|1871.9|1852.4|1844.4|5275
1489104000000|2017-03-10 00:00:00|1877.4|1869.4|1881.9|1873.9|1909.3|1901.3|1872.8|1864.8|5654
1489363200000|2017-03-13 00:00:00|1882.5|1874.5|1884.1|1876.1|1900.8|1892.8|1880.5|1872.5|4333
1489449600000|2017-03-14 00:00:00|1884.6|1876.6|1869.1|1861.1|1887.4|1879.4|1859.4|1851.4|5287
1489536000000|2017-03-15 00:00:00|1866|1858|1888.8|1880.8|1889.8|1881.8|1866|1858|4403
1489622400000|2017-03-16 00:00:00|1888.4|1880.4|1907.1|1899.1|1916.9|1908.9|1888.4|1880.4|4262
1489708800000|2017-03-17 00:00:00|1906.8|1897.5|1918.8|1910.8|1923|1915|1892.5|1884.5|4793
1489968000000|2017-03-20 00:00:00|1920.6|1912.6|1924.3|1916.3|1933.6|1925.6|1903.5|1895.5|4999
1490054400000|2017-03-21 00:00:00|1920.4|1912.4|1927.3|1919.3|1945.1|1937.1|1913.6|1905.6|4663
1490140800000|2017-03-22 00:00:00|1926.6|1918.6|1929.8|1921.8|1939.8|1931.8|1910.8|1902.8|5328
1490227200000|2017-03-23 00:00:00|1931.1|1923.1|1936.8|1928.8|1937.6|1929.6|1919.9|1911.9|4838
1490313600000|2017-03-24 00:00:00|1935.8|1927.8|1942.3|1934.3|1943.8|1935.8|1923.5|1915.5|4472
1490569200000|2017-03-26 23:00:00|1941.1|1933.1|1933.6|1925.6|1941.1|1933.1|1919.1|1911.1|3237
1490655600000|2017-03-27 23:00:00|1932.3|1924.3|1945.4|1937.4|1951.9|1943.9|1921.6|1913.6|3904
1490742000000|2017-03-28 23:00:00|1943.8|1935.8|1956.6|1948.6|1964.8|1956.8|1939.4|1931.4|4277
1490828400000|2017-03-29 23:00:00|1957.9|1949.9|1968.3|1960.3|1984.8|1976.8|1955.5|1947.5|4337
1490914800000|2017-03-30 23:00:00|1968|1960|1969.3|1961.3|1978.9|1970.9|1954.4|1946.4|4254
1491174000000|2017-04-02 23:00:00|1963.8|1955.8|1953.8|1945.8|1975.4|1967.4|1950.4|1942.4|3798
1491260400000|2017-04-03 23:00:00|1951.5|1943.5|1946.3|1938.3|1957.6|1949.6|1939.9|1931.9|2450
1491346800000|2017-04-04 23:00:00|1942.6|1934.6|1969.6|1961.6|1983.4|1975.4|1942.6|1934.6|5529
1491433200000|2017-04-05 23:00:00|1970.6|1962.6|1956.5|1948.5|1977.3|1969.3|1955.4|1947.4|4213
1491519600000|2017-04-06 23:00:00|1957.4|1949.4|1967.8|1959.8|1970.9|1962.9|1935.4|1927.4|6100
1491778800000|2017-04-09 23:00:00|1965|1954.3|1927.9|1919.9|1966|1958|1927.4|1919.4|5096
1491865200000|2017-04-10 23:00:00|1926.4|1918.4|1926.3|1918.3|1934.3|1926.3|1914.8|1906.8|4836
1491951600000|2017-04-11 23:00:00|1924.4|1916.4|1901.8|1893.8|1933|1925|1899.9|1891.9|4935
1492038000000|2017-04-12 23:00:00|1902.1|1894.1|1917.3|1909.3|1928.6|1920.6|1901.8|1893.8|5231
1492470000000|2017-04-17 23:00:00|1919.1|1911.1|1906.3|1898.3|1962.3|1954.3|1897.1|1889.1|7737
1492556400000|2017-04-18 23:00:00|1901.9|1893.9|1914.8|1906.8|1919.6|1911.6|1900.1|1892.1|6359
1492642800000|2017-04-19 23:00:00|1916.1|1908.1|1952.3|1944.3|1952.6|1944.6|1911.5|1903.5|6161
1492729200000|2017-04-20 23:00:00|1951.9|1943.9|1941|1933|1966.6|1958.6|1936.6|1928.6|5990
1492988400000|2017-04-23 23:00:00|1938.6|1930.6|1952.8|1944.8|1953.6|1945.6|1937.3|1929.3|4785
1493074800000|2017-04-24 23:00:00|1954.3|1946.3|1965.8|1957.8|1970.9|1962.9|1947.4|1939.4|4258
1493161200000|2017-04-25 23:00:00|1965.6|1957.6|1968.4|1960.4|1973|1965|1957.5|1949.5|3573
1493247600000|2017-04-26 23:00:00|1972|1964|1928.9|1920.9|1976.5|1968.5|1925.1|1917.1|3957
1493334000000|2017-04-27 23:00:00|1930.9|1922.9|1920.3|1912.3|1941.6|1933.6|1911.9|1903.9|4430
1493679600000|2017-05-01 23:00:00|1920.6|1912.6|1932.3|1924.3|1934.1|1926.1|1907.9|1899.9|4146
1493766000000|2017-05-02 23:00:00|1933.9|1925.9|1927|1919|1935.1|1927.1|1916.4|1908.4|4734
1493852400000|2017-05-03 23:00:00|1923.5|1915.5|1920.6|1912.6|1927.3|1919.3|1904.3|1896.3|4359
1493938800000|2017-05-04 23:00:00|1919.6|1911.6|1909.1|1901.1|1926.4|1918.4|1899.4|1891.4|3827
1494198000000|2017-05-07 23:00:00|1905|1897|1886.6|1878.6|1907.8|1899.8|1878.4|1870.4|4312
1494284400000|2017-05-08 23:00:00|1882.1|1874.1|1876.3|1868.3|1887.8|1879.8|1875.1|1867.1|2917
1494370800000|2017-05-09 23:00:00|1875.4|1867.4|1870.9|1862.9|1882.9|1874.9|1867|1859|2567
1494457200000|2017-05-10 23:00:00|1871.3|1863.3|1878.5|1870.5|1898.3|1890.3|1868.8|1860.8|4073
1494543600000|2017-05-11 23:00:00|1878|1870|1885.5|1877.5|1897.9|1889.9|1875|1867|3101
1494802800000|2017-05-14 23:00:00|1890.9|1882.9|1910.5|1902.5|1915.6|1907.6|1890.9|1882.9|2825
1494889200000|2017-05-15 23:00:00|1910.9|1902.9|1931|1923|1934.4|1926.4|1901.4|1893.4|3896
1494975600000|2017-05-16 23:00:00|1931.3|1923.3|1929|1921|1935.5|1927.5|1921.1|1913.1|3204
1495062000000|2017-05-17 23:00:00|1931.5|1923.5|1927.6|1919.6|1931.5|1923.5|1905.1|1897.1|4598
1495148400000|2017-05-18 23:00:00|1925.3|1917.3|1947.5|1939.5|1950.6|1942.6|1918.4|1910.4|4172
1495407600000|2017-05-21 23:00:00|1946.9|1938.9|1944.5|1936.5|1950.8|1942.8|1935.3|1927.3|4708
1495494000000|2017-05-22 23:00:00|1941.9|1933.9|1952.8|1944.8|1952.8|1944.8|1926.3|1918.3|3569
1495580400000|2017-05-23 23:00:00|1953.1|1945.1|1950.6|1942.6|1962.4|1954.4|1936.3|1928.3|3612
1495666800000|2017-05-24 23:00:00|1951|1943|1965.5|1957.5|1965.8|1957.8|1945.3|1937.3|3876
1495753200000|2017-05-25 23:00:00|1964|1956|1956.3|1948.3|1970.1|1962.1|1952.4|1944.4|3087
1496098800000|2017-05-29 23:00:00|1955.1|1947.1|1931.3|1923.3|1961|1953|1920.5|1912.5|2692
1496185200000|2017-05-30 23:00:00|1933.8|1925.8|1935|1927|1939.9|1931.9|1913.8|1905.8|4492
1496271600000|2017-05-31 23:00:00|1933.6|1925.6|1938.5|1930.5|1947.9|1939.9|1922.9|1914.9|5552
1496358000000|2017-06-01 23:00:00|1935.1|1927.1|1936.3|1928.3|1938.4|1930.4|1914.4|1906.4|4514
1496617200000|2017-06-04 23:00:00|1935.4|1927.4|1906.5|1898.5|1937.4|1929.4|1906.3|1898.3|3337
1496703600000|2017-06-05 23:00:00|1906.9|1898.9|1908.8|1900.8|1914.3|1906.3|1890.8|1882.8|3987
1496790000000|2017-06-06 23:00:00|1908.9|1900.9|1909.8|1901.8|1921.1|1913.1|1900.5|1892.5|3548
1496876400000|2017-06-07 23:00:00|1907.8|1899.8|1906.8|1898.8|1925.9|1917.9|1903.8|1895.8|3820
1496962800000|2017-06-08 23:00:00|1908.4|1900.4|1915|1907|1915.6|1907.6|1893.3|1885.3|3756
1497222000000|2017-06-11 23:00:00|1911.9|1903.9|1893.3|1885.3|1916.1|1908.1|1890.3|1882.3|2561
1497308400000|2017-06-12 23:00:00|1891.1|1883.1|1897|1889|1899.3|1891.3|1883|1875|3138
1497394800000|2017-06-13 23:00:00|1897.4|1889.4|1886.5|1878.5|1902.1|1894.1|1885.3|1877.3|3636
1497481200000|2017-06-14 23:00:00|1883.9|1875.9|1879.1|1871.1|1889.9|1881.9|1874.4|1866.4|3493
1497567600000|2017-06-15 23:00:00|1879.6|1871.6|1875.3|1867.3|1885.5|1877.5|1873.3|1865.3|2216
1497826800000|2017-06-18 23:00:00|1876.5|1868.5|1894.1|1886.1|1895.9|1887.9|1874.4|1866.4|3695
1497913200000|2017-06-19 23:00:00|1892.4|1884.4|1891.3|1883.3|1913.5|1905.5|1886.8|1878.8|3769
1497999600000|2017-06-20 23:00:00|1890.4|1882.4|1870.8|1862.8|1895.8|1887.8|1870.1|1862.1|4056
1498086000000|2017-06-21 23:00:00|1870.9|1862.9|1872.4|1864.4|1887.4|1879.4|1870.8|1862.8|3960
1498172400000|2017-06-22 23:00:00|1873.5|1865.5|1871|1863|1884.9|1876.9|1869.3|1861.3|3437
1498431600000|2017-06-25 23:00:00|1869.9|1860.9|1872.3|1864.3|1880.4|1872.4|1858.9|1850.9|2668
1498518000000|2017-06-26 23:00:00|1871.1|1863.1|1889|1881|1893.9|1885.9|1862.3|1854.3|3563
1498604400000|2017-06-27 23:00:00|1890.3|1882.3|1899|1891|1900.9|1892.9|1884.9|1876.9|4071
1498690800000|2017-06-28 23:00:00|1898.8|1890.8|1915.5|1907.5|1921.5|1913.5|1898.8|1890.8|3115
1498777200000|2017-06-29 23:00:00|1913|1905|1924|1916|1925.9|1917.9|1906.3|1898.3|3704
1499036400000|2017-07-02 23:00:00|1925.6|1917.6|1933.8|1925.8|1935.3|1927.3|1919.6|1911.6|3728
1499122800000|2017-07-03 23:00:00|1932|1924|1934.3|1926.3|1934.3|1926.3|1916.1|1908.1|2544
1499209200000|2017-07-04 23:00:00|1930.9|1922.9|1934.3|1926.3|1937.6|1929.6|1922.4|1914.4|4325
1499295600000|2017-07-05 23:00:00|1934.6|1926.6|1948.3|1940.3|1951.4|1943.4|1927.4|1919.4|4653
1499382000000|2017-07-06 23:00:00|1942.9|1934.9|1936.4|1928.4|1949.8|1941.8|1928.1|1920.1|3447
1499641200000|2017-07-09 23:00:00|1933.3|1925.3|1901|1893|1933.3|1925.3|1898|1890|2988
1499727600000|2017-07-10 23:00:00|1900.4|1892.4|1901.9|1893.9|1909.6|1901.6|1891.9|1883.9|4561
1499814000000|2017-07-11 23:00:00|1901.5|1893.5|1893|1885|1908.6|1900.6|1886|1878|4592
1499900400000|2017-07-12 23:00:00|1892.4|1884.4|1926|1918|1946.9|1938.9|1892.4|1884.4|5605
1499986800000|2017-07-13 23:00:00|1927|1919|1927.1|1919.1|1936.9|1928.9|1922.9|1914.9|4495
1500246000000|2017-07-16 23:00:00|1927.4|1919.4|1915|1907|1944.9|1936.9|1901.6|1893.6|4736
1500332400000|2017-07-17 23:00:00|1914.5|1905.3|1935|1927|1938.3|1930.3|1903.6|1895.6|4411
1500418800000|2017-07-18 23:00:00|1932.9|1924.9|1926.6|1918.6|1943.3|1935.3|1919.4|1911.4|3837
1500505200000|2017-07-19 23:00:00|1924.1|1916.1|1926.3|1918.3|1934.5|1926.5|1917|1909|3577
1500591600000|2017-07-20 23:00:00|1920.4|1912.4|1918.9|1910.9|1938.4|1930.4|1917|1909|3684
1500850800000|2017-07-23 23:00:00|1921.4|1913.4|1915.1|1907.1|1928.8|1920.8|1913.4|1905.4|3291
1500937200000|2017-07-24 23:00:00|1915.5|1907.5|1949.5|1941.5|1952.9|1944.9|1915.5|1907.5|4722
1501023600000|2017-07-25 23:00:00|1942.5|1934.5|1942|1934|1968|1960|1935.1|1927.1|6668
1501110000000|2017-07-26 23:00:00|1938.3|1930.3|1942.5|1934.5|1962.1|1954.1|1938.3|1930.3|3194
1501196400000|2017-07-27 23:00:00|1938.3|1930.3|1913.8|1905.8|1946.8|1938.8|1912.3|1904.3|5044
1501455600000|2017-07-30 23:00:00|1914.5|1906.5|1918.9|1912.9|1930|1924|1914.1|1906.5|4470
1501542000000|2017-07-31 23:00:00|1920|1914|1911.8|1905.8|1922.9|1916.9|1906.5|1900.5|3829
1501628400000|2017-08-01 23:00:00|1911.6|1905.6|1929.5|1923.5|1939.9|1933.9|1911.6|1905.6|5035
1501714800000|2017-08-02 23:00:00|1928.4|1922.4|1916.5|1910.5|1935|1929|1913.3|1907.3|3564
1501801200000|2017-08-03 23:00:00|1915.1|1909.1|1906.3|1900.3|1923.1|1917.1|1906|1900|4412
1502060400000|2017-08-06 23:00:00|1910|1904|1975.6|1969.6|1975.9|1969.9|1909.9|1903.9|7372
1502146800000|2017-08-07 23:00:00|1975.9|1969.9|2035.8|2029.8|2037.6|2031.6|1971.3|1965.3|8404
1502233200000|2017-08-08 23:00:00|2030.1|2024.1|2022.5|2016.5|2045.6|2039.6|2015.4|2009.4|8487
1502319600000|2017-08-09 23:00:00|2025.4|2019.4|2037.4|2031.4|2048.9|2042.9|2020.8|2014.8|7844
1502406000000|2017-08-10 23:00:00|2036|2027.8|2049.3|2043.3|2050.9|2044.9|2021.1|2015.1|9570
1502665200000|2017-08-13 23:00:00|2045.8|2035.3|2028.5|2022.5|2050.3|2044.3|2025.4|2019.4|7832
1502751600000|2017-08-14 23:00:00|2029.9|2023.9|2052.5|2046.5|2058.8|2052.8|2023.3|2017.3|5900
1502838000000|2017-08-15 23:00:00|2051.8|2045.8|2089.6|2083.6|2107.1|2101.1|2049.4|2043.4|9146
1502924400000|2017-08-16 23:00:00|2091|2085|2074.3|2068.3|2114.6|2108.6|2068.4|2062.4|9599
1503010800000|2017-08-17 23:00:00|2069|2060.3|2066|2060|2101.9|2095.9|2060.1|2054.1|9794
1503270000000|2017-08-20 23:00:00|2065.6|2059.6|2081.8|2075.8|2101.1|2095.1|2064.1|2058.1|11337
1503356400000|2017-08-21 23:00:00|2087.8|2076|2082|2076|2090.8|2084.8|2066.8|2060.8|10701
1503442800000|2017-08-22 23:00:00|2078.3|2066.5|2108|2102|2109.1|2103.1|2060|2054|8450
1503529200000|2017-08-23 23:00:00|2108.6|2102.6|2108.3|2102.3|2124.9|2118.9|2092.6|2086.6|8098
1503615600000|2017-08-24 23:00:00|2101.4|2095.4|2071.3|2065.3|2114.9|2108.9|2068.5|2062.5|9224
1503961200000|2017-08-28 23:00:00|2075.1|2069.1|2098.5|2092.5|2106.9|2100.9|2072.3|2066.3|7783
1504047600000|2017-08-29 23:00:00|2090.6|2084.6|2093|2087|2106|2100|2085.4|2079.4|6128
1504134000000|2017-08-30 23:00:00|2094.1|2088.1|2128|2122|2142|2136|2089.8|2083.8|7224
1504220400000|2017-08-31 23:00:00|2129.3|2123.3|2142|2136|2147.5|2141.5|2122.9|2116.9|6657
1504479600000|2017-09-03 23:00:00|2142.5|2136.5|2121.1|2115.1|2145.4|2139.4|2106.6|2100.6|7517
1504566000000|2017-09-04 23:00:00|2121.5|2111.3|2095.3|2089.3|2125.6|2119.6|2092.1|2086.1|8481
1504652400000|2017-09-05 23:00:00|2093.9|2087.9|2116.8|2110.8|2116.8|2110.8|2075.4|2069.4|6679
1504738800000|2017-09-06 23:00:00|2117.4|2111.4|2115.3|2109.3|2121.5|2115.5|2090.6|2084.6|6975
1504825200000|2017-09-07 23:00:00|2116.4|2110.4|2099.4|2093.4|2126.3|2120.3|2087.4|2081.4|9083
1505084400000|2017-09-10 23:00:00|2094|2088|2121.4|2115.4|2140|2134|2094|2088|7171
1505170800000|2017-09-11 23:00:00|2123.8|2117.8|2141.5|2135.5|2145.6|2139.6|2111.4|2105.4|7999
1505257200000|2017-09-12 23:00:00|2142.5|2136.5|2117|2111|2148.5|2142.5|2106.8|2100.8|8075
1505343600000|2017-09-13 23:00:00|2112.4|2106.4|2105.3|2099.3|2130.8|2124.8|2083.3|2077.3|8623
1505430000000|2017-09-14 23:00:00|2105.4|2099.4|2088|2082|2110.4|2104.4|2074.3|2068.3|8936
1505689200000|2017-09-17 23:00:00|2090.9|2084.9|2094|2088|2108.6|2102.6|2085.4|2079.4|8832
1505775600000|2017-09-18 23:00:00|2094.5|2088.5|2131.3|2125.3|2138.9|2132.9|2094.5|2088.5|9234
1505862000000|2017-09-19 23:00:00|2130|2124|2182|2176|2197.1|2191.1|2125.3|2119.3|11596
1505948400000|2017-09-20 23:00:00|2189.1|2183.1|2154.5|2148.5|2201.5|2195.5|2143.3|2137.3|14450
1506034800000|2017-09-21 23:00:00|2158.5|2152.5|2164|2158|2172.6|2166.6|2116.3|2110.3|14583
1506294000000|2017-09-24 23:00:00|2160.4|2154.4|2152.8|2146.8|2176.3|2170.3|2136|2130|7845
1506380400000|2017-09-25 23:00:00|2152.5|2143.5|2129|2123|2162.1|2156.1|2125.3|2119.3|6783
1506466800000|2017-09-26 23:00:00|2127.4|2121.4|2134.8|2128.8|2149.4|2143.4|2125.3|2119.3|5696
1506553200000|2017-09-27 23:00:00|2131|2125|2144.5|2138.5|2144.5|2138.5|2121.1|2115.1|6234
1506639600000|2017-09-28 23:00:00|2138.9|2132.9|2110.1|2104.1|2143.4|2137.4|2106.8|2100.8|5261
1506898800000|2017-10-01 23:00:00|2107.3|2101.3|2112.5|2106.5|2116.9|2110.9|2085.1|2079.1|4065
1506985200000|2017-10-02 23:00:00|2106.6|2100.6|2142.9|2136.9|2144.1|2138.1|2103.9|2097.9|3845
1507071600000|2017-10-03 23:00:00|2146|2135.3|2160.9|2154.9|2171.5|2165.5|2141.4|2135.3|4545
1507158000000|2017-10-04 23:00:00|2163.8|2154.8|2172.3|2166.3|2175.6|2169.6|2148.8|2142.8|2690
1507244400000|2017-10-05 23:00:00|2171.9|2165.9|2148.4|2142.4|2174.8|2168.8|2139.6|2133.6|3317
1507503600000|2017-10-08 23:00:00|2151.6|2145.6|2171.4|2165.4|2177.6|2171.6|2146.4|2140.4|5926
1507590000000|2017-10-09 23:00:00|2172.5|2160.5|2165.9|2159.9|2176.3|2170.3|2151.3|2145.3|6144
1507676400000|2017-10-10 23:00:00|2164.3|2158.3|2140.3|2134.3|2168|2162|2133.3|2127.3|6141
1507762800000|2017-10-11 23:00:00|2136|2130|2152.6|2146.6|2154.4|2148.4|2133.8|2127.8|4897
1507849200000|2017-10-12 23:00:00|2151.5|2145.5|2142.2|2136.2|2174.7|2168.7|2129.5|2123.5|6667
1508108400000|2017-10-15 23:00:00|2140|2134|2140|2134|2164.6|2158.6|2130.6|2124.6|8446
1508194800000|2017-10-16 23:00:00|2137.8|2131.8|2145.3|2139.3|2156.8|2150.8|2133.3|2127.3|7140
1508281200000|2017-10-17 23:00:00|2144.6|2138.6|2121.5|2115.5|2152.4|2146.4|2117.6|2111.6|6255
1508367600000|2017-10-18 23:00:00|2120.3|2114.3|2153|2147|2159.9|2153.9|2120.3|2114.3|6066
1508454000000|2017-10-19 23:00:00|2151.5|2145.5|2141.4|2135.4|2172.1|2166.1|2135.9|2129.9|6620
1508713200000|2017-10-22 23:00:00|2138|2129|2144.9|2138.9|2151.8|2145.8|2132.9|2126.9|4392
1508799600000|2017-10-23 23:00:00|2142.4|2136.4|2165.4|2159.4|2168.1|2162.1|2139.1|2133.1|4640
1508886000000|2017-10-24 23:00:00|2163.8|2154.5|2189.5|2183.5|2191.9|2185.9|2152.4|2146.4|5421
1508972400000|2017-10-25 23:00:00|2191.1|2185.1|2193.8|2187.8|2217.6|2211.6|2179.6|2173.6|6096
1509058800000|2017-10-26 23:00:00|2191.8|2185.8|2178.8|2172.8|2196.9|2190.9|2134.8|2128.8|6831
1509321600000|2017-10-30 00:00:00|2186.1|2180.1|2158.5|2152.5|2186.1|2180.1|2157.5|2151.5|6066
1509408000000|2017-10-31 00:00:00|2163.4|2157.4|2169.5|2163.5|2179.6|2173.6|2148.4|2142.4|6049
1509494400000|2017-11-01 00:00:00|2167.4|2161.4|2176.5|2170.5|2217.6|2211.6|2161.6|2155.6|9375
1509580800000|2017-11-02 00:00:00|2174.3|2165.3|2174.6|2168.6|2189.1|2183.1|2160.6|2154.6|6879
1509667200000|2017-11-03 00:00:00|2176.8|2167.3|2187.5|2181.5|2195.8|2189.8|2168.9|2162.9|6844
1509926400000|2017-11-06 00:00:00|2187.9|2181.9|2170.8|2164.8|2188.8|2182.8|2165|2159|6480
1510012800000|2017-11-07 00:00:00|2171.8|2163.5|2138.9|2132.9|2176.9|2170.9|2134.9|2128.9|6659
1510099200000|2017-11-08 00:00:00|2137.5|2131.5|2106|2100|2146.5|2140.5|2105.9|2099.9|6582
1510185600000|2017-11-09 00:00:00|2109.1|2103.1|2094.8|2088.8|2115.3|2109.3|2082.4|2076.4|7376
1510272000000|2017-11-10 00:00:00|2095.6|2089.6|2107.8|2101.8|2111.6|2105.6|2086.4|2080.4|5205
1510531200000|2017-11-13 00:00:00|2109.1|2103.1|2116.8|2110.8|2126.4|2120.4|2099.6|2093.6|5529
1510617600000|2017-11-14 00:00:00|2112.8|2106.8|2092.9|2086.9|2118.5|2112.5|2085.6|2079.6|6324
1510704000000|2017-11-15 00:00:00|2092.1|2086.1|2108.1|2102.1|2122.1|2116.1|2073.3|2067.3|6984
1510790400000|2017-11-16 00:00:00|2107.6|2101.6|2105.1|2099.1|2137.9|2131.9|2101.9|2095.9|5709
1510876800000|2017-11-17 00:00:00|2113.1|2107.1|2112|2106|2118.5|2112.5|2088.6|2082.6|5382
1511136000000|2017-11-20 00:00:00|2110.8|2102.8|2088.6|2082.6|2112.6|2106.6|2077|2071|7631
1511222400000|2017-11-21 00:00:00|2087.9|2081.9|2088.3|2082.3|2091.5|2085.5|2075.1|2069.1|6222
1511308800000|2017-11-22 00:00:00|2089.9|2083.9|2106.8|2100.8|2114.6|2108.6|2089.5|2083.5|5321
1511395200000|2017-11-23 00:00:00|2105|2099|2118.4|2112.4|2119.6|2113.6|2101.1|2095.1|3555
1511481600000|2017-11-24 00:00:00|2113.5|2104|2134.8|2128.8|2139|2133|2105.9|2099.9|4122
1511740800000|2017-11-27 00:00:00|2132.5|2126.5|2138.8|2132.8|2142.8|2136.8|2110.3|2104.3|5069
1511827200000|2017-11-28 00:00:00|2134.4|2128.4|2098.5|2092.5|2137.8|2131.8|2096.5|2090.5|6355
1511913600000|2017-11-29 00:00:00|2101.6|2095.6|2060.3|2054.3|2112.4|2106.4|2053.5|2047.5|7709
1512000000000|2017-11-30 00:00:00|2056.1|2050.1|2048|2042|2068.8|2062.8|2042.4|2036.4|7764
1512086400000|2017-12-01 00:00:00|2046.1|2040.1|2080.8|2074.8|2089.1|2083.1|2045.6|2039.6|6176
1512345600000|2017-12-04 00:00:00|2076.6|2070.6|2074.6|2068.6|2084.3|2078.3|2065.6|2059.6|6442
1512432000000|2017-12-05 00:00:00|2071.5|2065.5|2058.8|2052.8|2079.8|2073.8|2051|2045|7320
1512518400000|2017-12-06 00:00:00|2055.9|2049.9|2023.1|2017.1|2058.6|2052.6|2019.9|2013.9|6310
1512604800000|2017-12-07 00:00:00|2026.3|2020.3|2016.1|2010.1|2032|2026|2002.3|1996.3|6440
1512691200000|2017-12-08 00:00:00|2018.3|2012.3|2018.8|2012.8|2030|2024|2007.6|2001.6|6165
1512950400000|2017-12-11 00:00:00|2018.9|2012.9|2030.5|2024.5|2032.1|2026.1|2006.3|2000.3|5735
1513036800000|2017-12-12 00:00:00|2029.4|2023.4|2020.3|2014.3|2029.4|2023.4|2011.4|2005.4|5916
1513123200000|2017-12-13 00:00:00|2018.8|2012.8|2017|2011|2025.5|2019.5|2003.1|1997.1|4460
1513209600000|2017-12-14 00:00:00|2018.3|2009.5|2048.6|2042.6|2057.1|2051.1|2017.6|2009.5|5361
1513296000000|2017-12-15 00:00:00|2046.9|2040.9|2066.3|2060.3|2076.9|2070.9|2039.3|2033.3|5682
1513555200000|2017-12-18 00:00:00|2066|2057.8|2077.8|2071.8|2079.6|2073.6|2063.4|2057.4|5306
1513641600000|2017-12-19 00:00:00|2077.9|2071.9|2104.4|2098.4|2106.5|2100.5|2070.4|2064.4|5060
1513728000000|2017-12-20 00:00:00|2104.5|2098.5|2124.4|2118.4|2125.3|2119.3|2093.9|2087.9|4740
1513814400000|2017-12-21 00:00:00|2124.6|2118.6|2153.4|2147.4|2153.6|2147.6|2116.6|2110.6|5883
1513900800000|2017-12-22 00:00:00|2151.4|2145.4|2195.9|2189.9|2207.1|2201.1|2133.8|2127.8|7223
1514332800000|2017-12-27 00:00:00|2184.6|2178.6|2246.9|2240.9|2256.8|2250.8|2173.1|2167.1|6776
1514419200000|2017-12-28 00:00:00|2252|2244|2282.8|2276.8|2287.3|2281.3|2230.9|2224.9|6908
1514505600000|2017-12-29 00:00:00|2278.8|2272.8|2281.9|2275.9|2293.5|2287.5|2254.3|2248.3|7579
1514851200000|2018-01-02 00:00:00|2280|2266.3|2266.6|2260.6|2292.6|2286.6|2255.3|2249.3|8397
1514937600000|2018-01-03 00:00:00|2266.9|2260.9|2235.5|2229.5|2266.9|2260.9|2229.4|2223.4|6421
1515024000000|2018-01-04 00:00:00|2232.3|2226.3|2251.6|2245.6|2259.6|2253.6|2215.1|2209.1|6463
1515110400000|2018-01-05 00:00:00|2247.6|2241.6|2205.6|2199.6|2255.6|2249.6|2203.9|2197.9|6460
1515369600000|2018-01-08 00:00:00|2207.8|2201.8|2176.5|2170.5|2217.1|2211.1|2174.6|2168.6|6482
1515456000000|2018-01-09 00:00:00|2176.8|2170.8|2157.9|2151.9|2186.6|2180.6|2152.3|2146.3|4929
1515542400000|2018-01-10 00:00:00|2159.5|2153.5|2186.5|2180.5|2192.6|2186.6|2158.6|2152.6|5787
1515628800000|2018-01-11 00:00:00|2187.5|2181.5|2186.5|2180.5|2211.6|2205.6|2172.9|2166.9|6649
1515715200000|2018-01-12 00:00:00|2185.9|2179.9|2224.1|2218.1|2232.9|2226.9|2185.4|2179.4|6870
1515974400000|2018-01-15 00:00:00|2230.1|2224.1|2226.9|2220.9|2252.9|2246.9|2226.5|2220.5|6021
1516060800000|2018-01-16 00:00:00|2229.5|2223.5|2197.6|2191.6|2231.9|2225.9|2173.6|2167.6|9586
1516147200000|2018-01-17 00:00:00|2197.5|2189.3|2198.4|2192.4|2201.8|2195.8|2184.3|2178.3|5612
1516233600000|2018-01-18 00:00:00|2196.9|2190.9|2244.4|2238.4|2247.5|2241.5|2188|2182|6427
1516320000000|2018-01-19 00:00:00|2245.6|2239.6|2219.6|2213.6|2272.9|2266.9|2218.4|2212.4|7871
1516579200000|2018-01-22 00:00:00|2219.8|2210.8|2249.9|2243.9|2253.4|2247.4|2217|2210.8|5624
1516665600000|2018-01-23 00:00:00|2249.3|2240|2228.9|2222.9|2251|2245|2209.6|2203.6|6407
1516752000000|2018-01-24 00:00:00|2229.3|2218|2249.3|2243.3|2256.8|2250.8|2211.4|2205.4|7689
1516838400000|2018-01-25 00:00:00|2248.9|2242.9|2237|2231|2271.5|2265.5|2235.3|2229.3|7298
1516924800000|2018-01-26 00:00:00|2236.6|2230.6|2259.9|2253.9|2266.6|2260.6|2226.9|2220.9|5966
1517184000000|2018-01-29 00:00:00|2261.9|2255.9|2229.1|2223.1|2273.1|2267.1|2225|2219|6274
1517270400000|2018-01-30 00:00:00|2229.8|2218.8|2219.8|2213.8|2242.1|2236.1|2198.1|2192.1|7572
1517356800000|2018-01-31 00:00:00|2224.4|2218.4|2215.4|2209.4|2234.8|2228.8|2211.6|2205.6|6067
1517443200000|2018-02-01 00:00:00|2211.9|2205.9|2233.8|2227.8|2238.1|2232.1|2192.9|2186.9|6772
1517529600000|2018-02-02 00:00:00|2234.8|2224.8|2215.6|2209.6|2237.8|2231.8|2209.6|2203.6|6196
1517788800000|2018-02-05 00:00:00|2215.4|2209.4|2212.1|2206.1|2218.3|2212.3|2196|2190|5912
1517875200000|2018-02-06 00:00:00|2209.8|2201.5|2174.6|2168.6|2209.8|2201.5|2173|2167|7692
1517961600000|2018-02-07 00:00:00|2172.5|2166.5|2163.6|2157.6|2213|2207|2155.6|2149.6|8039
1518048000000|2018-02-08 00:00:00|2163.3|2155|2175.9|2169.9|2178.9|2172.9|2150.5|2144.5|7855
1518134400000|2018-02-09 00:00:00|2173.5|2160|2128.6|2122.6|2175.6|2169.6|2123.3|2117.3|9380
1518393600000|2018-02-12 00:00:00|2124.9|2118.9|2136.8|2130.8|2154.5|2148.5|2120.1|2114.1|7917
1518480000000|2018-02-13 00:00:00|2134.5|2126|2144|2138|2154.3|2148.3|2126.4|2120.4|7339
1518566400000|2018-02-14 00:00:00|2143.5|2133|2193.3|2187.3|2201.5|2195.5|2115.6|2109.6|9521
1518652800000|2018-02-15 00:00:00|2190.4|2184.4|2165.9|2159.9|2203.6|2197.6|2146.1|2140.1|5862
1518739200000|2018-02-16 00:00:00|2154.8|2148.8|2208|2202|2219.3|2213.3|2154.8|2148.8|5039
1518998400000|2018-02-19 00:00:00|2198.8|2187.5|2210.8|2204.8|2230.8|2224.8|2169.1|2163.1|4627
1519084800000|2018-02-20 00:00:00|2204|2198|2187|2181|2220.5|2214.5|2185.4|2179.4|4269
1519171200000|2018-02-21 00:00:00|2187.8|2181.8|2207.6|2201.6|2210.6|2204.6|2163.6|2157.6|4521
1519257600000|2018-02-22 00:00:00|2207|2201|2191.9|2185.9|2207|2201|2164.4|2158.4|7172
1519344000000|2018-02-23 00:00:00|2187|2178.8|2150.9|2144.9|2198.4|2192.4|2144.6|2138.6|6420
1519603200000|2018-02-26 00:00:00|2149|2139.3|2142|2136|2172.1|2166.1|2140.3|2134.3|5821
1519689600000|2018-02-27 00:00:00|2149.6|2143.6|2151.4|2145.4|2162.6|2156.6|2139.6|2133.6|5739
1519776000000|2018-02-28 00:00:00|2150.8|2142.3|2137|2131|2156.6|2150.6|2133.9|2127.9|5649
1519862400000|2018-03-01 00:00:00|2132.8|2126.8|2157|2151|2167.4|2161.4|2121.3|2115.3|7444
1519948800000|2018-03-02 00:00:00|2150.6|2144.6|2154.6|2148.6|2164|2158|2139.9|2133.9|5172
1520208000000|2018-03-05 00:00:00|2150.5|2142.5|2150.1|2144.1|2160.8|2154.8|2137.6|2131.6|5176
1520294400000|2018-03-06 00:00:00|2150.3|2144.3|2142.8|2136.8|2159.9|2153.9|2141.5|2135.5|5021
1520380800000|2018-03-07 00:00:00|2144.1|2138.1|2107.1|2101.1|2148.8|2142.8|2100.6|2094.6|5394
1520467200000|2018-03-08 00:00:00|2103|2097|2111.5|2105.5|2117.1|2111.1|2096.4|2090.4|5577
1520553600000|2018-03-09 00:00:00|2110|2100.8|2123.3|2117.3|2136.9|2130.9|2096.4|2090.4|6947
1520812800000|2018-03-12 00:00:00|2121.3|2112|2097.8|2091.8|2124.1|2118.1|2094.4|2088.4|6287
1520899200000|2018-03-13 00:00:00|2096.9|2090.9|2106.4|2100.4|2110.4|2104.4|2090.9|2084.9|5889
1520985600000|2018-03-14 00:00:00|2103.4|2097.4|2093.5|2087.5|2129.1|2123.1|2090.6|2084.6|6333
1521072000000|2018-03-15 00:00:00|2091.3|2085.3|2088.9|2082.9|2106.1|2100.1|2074.5|2068.5|5873
1521158400000|2018-03-16 00:00:00|2085.9|2079.9|2090.1|2084.1|2101.4|2095.4|2080.1|2074.1|5358
1521417600000|2018-03-19 00:00:00|2084.8|2078.8|2091.5|2085.5|2099.1|2093.1|2072.3|2066.3|4616
1521504000000|2018-03-20 00:00:00|2090.6|2084.6|2083.5|2077.5|2100.3|2094.3|2074.1|2068.1|5481
1521590400000|2018-03-21 00:00:00|2080.8|2074.8|2079|2073|2094.9|2088.9|2065.9|2059.9|5471
1521676800000|2018-03-22 00:00:00|2085.3|2076.5|2071|2065|2108|2102|2065.6|2059.6|6402
1521763200000|2018-03-23 00:00:00|2074.4|2068.4|2055.8|2049.8|2078.1|2072.1|2052.6|2046.6|6929
1522018800000|2018-03-25 23:00:00|2055.3|2049.3|2055.6|2049.6|2066.1|2060.1|2046.8|2040.8|5721
1522105200000|2018-03-26 23:00:00|2051.3|2045.3|2050.8|2044.8|2073.9|2067.9|2044.1|2038.1|5464
1522191600000|2018-03-27 23:00:00|2046.8|2040.8|2034.4|2028.4|2049.6|2043.6|2022.1|2016.1|5547
1522278000000|2018-03-28 23:00:00|2034.8|2028.8|2008.1|2002.1|2047.6|2041.6|1999.9|1993.9|7071
1522710000000|2018-04-02 23:00:00|2017.1|2011.1|2002.3|1996.3|2041.6|2035.6|1983.9|1977.9|8661
1522796400000|2018-04-03 23:00:00|1998.9|1992.9|1995.3|1989.3|2003.6|1997.6|1983.6|1977.6|7029
1522882800000|2018-04-04 23:00:00|1994|1985.5|2021.4|2015.4|2023.5|2017.5|1981.3|1975.3|5357
1522969200000|2018-04-05 23:00:00|2009.8|2000.5|2064.5|2058.5|2065.8|2059.8|1989.9|1983.9|5903
1523228400000|2018-04-08 23:00:00|2056|2047.3|2140|2134|2147.1|2141.1|2056|2047.3|12991
1523314800000|2018-04-09 23:00:00|2136.3|2130.3|2226.6|2220.6|2245.1|2239.1|2127.6|2121.6|11648
1523401200000|2018-04-10 23:00:00|2214.9|2208.9|2252|2246|2280.6|2274.6|2203.4|2197.4|13104
1523487600000|2018-04-11 23:00:00|2250|2237.5|2292.4|2286.4|2331.8|2323.8|2205.4|2199.4|13959
1523574000000|2018-04-12 23:00:00|2285.4|2279.4|2287|2281|2343.6|2337.6|2274.4|2268.4|13753
1523833200000|2018-04-15 23:00:00|2281.1|2275.1|2384.1|2378.1|2405.8|2399.8|2279|2273|10768
1523919600000|2018-04-16 23:00:00|2382.6|2376.6|2399.9|2393.9|2436.9|2430.9|2349.9|2343.9|12579
1524006000000|2018-04-17 23:00:00|2416.4|2410.4|2547.8|2541.8|2549.4|2543.4|2391.5|2385.5|14601
1524092400000|2018-04-18 23:00:00|2545.3|2539.3|2495.8|2489.8|2716.8|2706.4|2414.8|2397.5|18677
1524178800000|2018-04-19 23:00:00|2476.9|2470.9|2472.3|2466.3|2533.8|2527.8|2420.8|2414.8|14375
1524438000000|2018-04-22 23:00:00|2487.5|2481.5|2275.6|2269.6|2537.1|2531.1|2244.5|2237.5|13762
1524524400000|2018-04-23 23:00:00|2257.6|2251.6|2229.9|2223.9|2291.3|2285.3|2203.1|2197.1|15829
1524610800000|2018-04-24 23:00:00|2214.4|2208.4|2233.6|2227.6|2275.8|2269.8|2189.4|2183.4|9622
1524697200000|2018-04-25 23:00:00|2234.4|2228.4|2277.3|2271.3|2317.6|2311.6|2198.5|2192.5|9784
1524783600000|2018-04-26 23:00:00|2275.3|2269.3|2233.3|2227.3|2298.6|2292.6|2209|2203|10576
1525042800000|2018-04-29 23:00:00|2229.9|2223.9|2251.3|2245.3|2260.3|2254.3|2214.8|2208.8|5091
1525129200000|2018-04-30 23:00:00|2253.4|2247.4|2268.3|2262.3|2273.8|2267.8|2227|2221|6743
1525215600000|2018-05-01 23:00:00|2245.1|2239.1|2315.4|2309.4|2331.4|2325.4|2243.5|2237.5|8723
1525302000000|2018-05-02 23:00:00|2320.5|2314.5|2274.3|2268.3|2356.4|2350.4|2261.1|2255.1|7087
1525388400000|2018-05-03 23:00:00|2281.8|2275.8|2348.3|2342.3|2369.8|2363.8|2281.8|2275.8|7620
1525734000000|2018-05-07 23:00:00|2346.6|2340.6|2356.8|2350.8|2377.1|2371.1|2319.9|2313.9|7031
1525820400000|2018-05-08 23:00:00|2357|2351|2361|2355|2372.9|2366.9|2283.8|2277.8|10540
1525906800000|2018-05-09 23:00:00|2356|2350|2321.4|2315.4|2357.4|2351.4|2308.9|2302.9|7952
1525993200000|2018-05-10 23:00:00|2313.6|2307.6|2277.8|2271.8|2322.6|2316.6|2268|2262|7343
1526252400000|2018-05-13 23:00:00|2278.3|2272.3|2318.1|2312.1|2327.3|2321.3|2267.4|2261.4|6116
1526338800000|2018-05-14 23:00:00|2318.4|2312.4|2325.4|2319.4|2334.1|2328.1|2280.4|2273.5|7355
1526425200000|2018-05-15 23:00:00|2323.9|2317.9|2312.8|2306.8|2340.5|2334.5|2305.9|2299.9|5409
1526511600000|2018-05-16 23:00:00|2311|2305|2287.1|2281.1|2337.8|2331.8|2253.3|2247.3|8072
1526598000000|2018-05-17 23:00:00|2290.9|2284.9|2276|2270|2314.8|2308.8|2249.8|2243.8|6078
1526857200000|2018-05-20 23:00:00|2269.3|2263.3|2284.8|2278.8|2294.5|2288.5|2257.4|2251.4|4454
1526943600000|2018-05-21 23:00:00|2280.6|2274.6|2265|2259|2293.4|2287.4|2259.9|2253.9|5794
1527030000000|2018-05-22 23:00:00|2265.9|2259.9|2275|2269|2280|2274|2242|2236|5601
1527116400000|2018-05-23 23:00:00|2271.8|2265.8|2289.8|2283.8|2292.8|2286.8|2257.8|2251.8|5565
1527202800000|2018-05-24 23:00:00|2294.8|2288.8|2264.8|2258.8|2317.1|2311.1|2250.6|2244.6|4942
1527548400000|2018-05-28 23:00:00|2267.6|2261.6|2274|2268|2278.5|2272.5|2250.6|2244.6|7043
1527634800000|2018-05-29 23:00:00|2271.6|2265.6|2269.9|2263.9|2286.6|2280.6|2257|2251|8005
1527721200000|2018-05-30 23:00:00|2270|2264|2294.8|2288.8|2306.8|2300.8|2267.1|2261.1|6196
1527807600000|2018-05-31 23:00:00|2296.3|2290.3|2300.5|2294.5|2307.6|2301.6|2267.1|2261.1|6460
1528066800000|2018-06-03 23:00:00|2304.4|2298.4|2311.5|2305.5|2345.5|2339.5|2293.9|2287.9|6185
1528153200000|2018-06-04 23:00:00|2311.8|2305.8|2321.4|2315.4|2342.6|2336.6|2308.4|2302.4|5433
1528239600000|2018-06-05 23:00:00|2316.4|2310.4|2344|2338|2348.1|2342.1|2310.4|2304.4|4622
1528326000000|2018-06-06 23:00:00|2336.5|2330.5|2292.5|2286.5|2355.8|2349.8|2289.4|2283.4|6493
1528412400000|2018-06-07 23:00:00|2283.8|2277.8|2308.6|2302.6|2327.4|2321.4|2283.8|2277.8|5146
1528671600000|2018-06-10 23:00:00|2314.5|2307.5|2303.3|2297.3|2326.1|2320.1|2288.1|2282.1|4352
1528758000000|2018-06-11 23:00:00|2310|2304|2298.9|2292.9|2329.5|2323.5|2293.6|2287.6|4559
1528844400000|2018-06-12 23:00:00|2296.9|2290.9|2276.4|2270.4|2300.6|2294.6|2268.6|2262.6|4791
1528930800000|2018-06-13 23:00:00|2280|2274|2259.6|2253.6|2282.9|2276.9|2256.1|2250.1|4097
1529017200000|2018-06-14 23:00:00|2254.8|2248.8|2211.5|2205.5|2260.9|2254.9|2203.8|2197.8|4916
1529276400000|2018-06-17 23:00:00|2214.4|2208.4|2224|2218|2230.1|2224.1|2196.8|2190.8|3785
1529362800000|2018-06-18 23:00:00|2231|2225|2177.1|2171.1|2232.4|2226.4|2170.6|2164.6|4950
1529449200000|2018-06-19 23:00:00|2181.9|2175.9|2173|2167|2201.5|2195.5|2168|2162|3509
1529535600000|2018-06-20 23:00:00|2172.5|2166.5|2193|2187|2196.3|2190.3|2165.4|2159.4|3918
1529622000000|2018-06-21 23:00:00|2190.9|2184.9|2181.9|2175.9|2191|2185|2167.4|2161.4|3854
1529881200000|2018-06-24 23:00:00|2180.4|2174.4|2157|2151|2188.8|2182.8|2153.5|2147.5|4657
1529967600000|2018-06-25 23:00:00|2153.3|2147.3|2171.5|2165.5|2175.6|2169.6|2138.1|2132.1|5578
1530054000000|2018-06-26 23:00:00|2195|2189|2179.5|2173.5|2205.8|2199.8|2154.3|2148.3|8353
1530140400000|2018-06-27 23:00:00|2165|2159|2155.5|2149.5|2178.4|2172.4|2145.3|2139.3|5693
1530226800000|2018-06-28 23:00:00|2154.8|2148.8|2135.1|2129.1|2171.4|2165.4|2133.4|2127.4|5240
1530486000000|2018-07-01 23:00:00|2134|2128|2112.5|2106.5|2139.6|2133.6|2101.5|2095.5|6586
1530572400000|2018-07-02 23:00:00|2115.5|2109.5|2100.3|2094.3|2137.9|2131.9|2086.4|2080.4|7716
1530658800000|2018-07-03 23:00:00|2091.8|2085.8|2100|2094|2120.5|2114.5|2086.4|2080.4|6223
1530745200000|2018-07-04 23:00:00|2102.9|2096.9|2087.5|2081.5|2114.3|2108.3|2080.6|2074.6|7154
1530831600000|2018-07-05 23:00:00|2084.5|2078.5|2090|2084|2098.4|2092.4|2074.3|2068.3|5363
1531090800000|2018-07-08 23:00:00|2088.1|2082.1|2115.1|2109.1|2136.8|2130.8|2086.6|2080.6|5403
1531177200000|2018-07-09 23:00:00|2105.9|2099.9|2090.6|2084.6|2129.5|2123.5|2084.6|2078.6|6179
1531263600000|2018-07-10 23:00:00|2090|2084|2064.4|2058.4|2090|2084|2056.6|2050.6|7181
1531350000000|2018-07-11 23:00:00|2063.8|2057.8|2048.6|2042.6|2082.6|2076.6|2035.9|2029.9|6864
1531436400000|2018-07-12 23:00:00|2043.1|2037.1|2042.8|2036.8|2060.3|2054.3|2026.3|2020.3|5965
1531695600000|2018-07-15 23:00:00|2039.8|2033.8|2064.9|2058.9|2076.3|2070.3|2032.3|2026.3|6530
1531782000000|2018-07-16 23:00:00|2064.8|2058.8|2036.3|2030.3|2089.9|2083.9|2033.8|2027.8|6974
1531868400000|2018-07-17 23:00:00|2035.8|2029.8|2039.5|2033.5|2047.8|2041.8|2024.6|2018.6|6156
1531954800000|2018-07-18 23:00:00|2039.3|2033.3|2009|2003|2055.4|2049.4|2004.9|1998.9|8593
1532041200000|2018-07-19 23:00:00|2008.1|2002.1|2045.9|2039.9|2049.4|2043.4|2006.5|2000.5|9603
1532300400000|2018-07-22 23:00:00|2045.4|2039.4|2065.4|2059.4|2083.4|2077.4|2033.1|2027.1|8717
1532386800000|2018-07-23 23:00:00|2068.8|2062.8|2088.4|2082.4|2116.1|2110.1|2055.8|2049.8|9161
1532473200000|2018-07-24 23:00:00|2082|2076|2065.3|2059.3|2090.4|2084.4|2056.1|2050.1|6997
1532559600000|2018-07-25 23:00:00|2063.9|2057.9|2071.3|2065.3|2094.6|2088.6|2056.4|2050.4|7070
1532646000000|2018-07-26 23:00:00|2068.9|2062.9|2063.1|2057.1|2081.6|2075.6|2056|2050|6247
1532905200000|2018-07-29 23:00:00|2056.6|2050.6|2087.3|2081.3|2096.5|2090.5|2056.6|2050.6|6022
1532991600000|2018-07-30 23:00:00|2080|2074|2084.3|2078.3|2096.5|2090.5|2071.4|2065.4|9218
1533078000000|2018-07-31 23:00:00|2082|2076|2056.4|2050.4|2084.4|2078.4|2050.5|2044.5|5797
1533164400000|2018-08-01 23:00:00|2057.3|2051.3|2042.5|2036.5|2065.6|2059.6|2039.9|2033.9|6867
1533250800000|2018-08-02 23:00:00|2041.1|2035.1|2031.4|2025.4|2051.8|2045.8|2027.6|2021.6|7355
1533510000000|2018-08-05 23:00:00|2039.1|2033.1|2052.5|2046.5|2053.8|2047.8|2026.9|2020.9|5652
1533596400000|2018-08-06 23:00:00|2052|2046|2040|2034|2070.1|2064.1|2035.8|2029.8|5535
1533682800000|2018-08-07 23:00:00|2038.9|2032.9|2112.5|2106.5|2116.5|2110.5|2037.4|2031.4|7187
1533769200000|2018-08-08 23:00:00|2118.3|2112.3|2077.3|2071.3|2150|2144|2075|2069|10112
1533855600000|2018-08-09 23:00:00|2072.9|2066.9|2098|2092|2120.5|2114.5|2059.1|2053.1|10251
1534114800000|2018-08-12 23:00:00|2083.9|2077.9|2078.8|2072.8|2097|2091|2074|2068|6155
1534201200000|2018-08-13 23:00:00|2082.3|2076.3|2072.5|2066.5|2092.3|2086.3|2048.5|2042.5|6243
1534287600000|2018-08-14 23:00:00|2070|2064|2029.3|2023.3|2071.1|2065.1|2010.3|2004.3|7691
1534374000000|2018-08-15 23:00:00|2026.1|2020.1|2042.3|2036.3|2058.4|2052.4|2023.8|2017.8|8478
1534460400000|2018-08-16 23:00:00|2039|2033|2037.3|2031.3|2055.1|2049.1|2021.5|2015.5|7266
1534719600000|2018-08-19 23:00:00|2035.8|2029.8|2061.4|2055.4|2087.3|2081.3|2035.8|2029.8|7108
1534806000000|2018-08-20 23:00:00|2060.9|2054.9|2065.5|2059.5|2080.4|2074.4|2053.8|2047.8|5217
1534892400000|2018-08-21 23:00:00|2067.9|2061.9|2072.5|2066.5|2083.5|2077.5|2058.9|2052.9|4608
1534978800000|2018-08-22 23:00:00|2067.1|2061.1|2076.1|2070.1|2077.6|2071.6|2045|2039|5230
1535065200000|2018-08-23 23:00:00|2073.8|2067.8|2096.1|2090.1|2111|2105|2067.4|2061.4|5503
1535410800000|2018-08-27 23:00:00|2088.8|2082.8|2137.8|2131.8|2143.9|2137.9|2088.8|2082.8|6693
1535497200000|2018-08-28 23:00:00|2135.5|2129.5|2162.4|2156.4|2180.4|2174.4|2125.9|2119.9|8551
1535583600000|2018-08-29 23:00:00|2160.5|2154.5|2133.9|2127.9|2179.6|2173.6|2115.8|2109.8|8532
1535670000000|2018-08-30 23:00:00|2131.5|2125.5|2125.5|2119.5|2155.9|2149.9|2120.6|2114.6|6373
1535929200000|2018-09-02 23:00:00|2120.8|2114.8|2094.9|2088.9|2126.4|2120.4|2089.9|2083.9|6601
1536015600000|2018-09-03 23:00:00|2093.5|2087.5|2071.8|2065.8|2107.3|2101.3|2059.4|2053.4|7926
1536102000000|2018-09-04 23:00:00|2065.5|2059.5|2069.3|2063.3|2089.6|2083.6|2054.1|2048.1|6816
1536188400000|2018-09-05 23:00:00|2063.5|2057.5|2045|2039|2085.9|2079.9|2038.5|2032.5|6701
1536274800000|2018-09-06 23:00:00|2047.9|2041.9|2061.9|2055.9|2082.1|2076.1|2046.1|2040.1|7161
1536534000000|2018-09-09 23:00:00|2064.5|2058.5|2081.8|2075.8|2111.8|2105.8|2038.6|2032.6|6871
1536620400000|2018-09-10 23:00:00|2081.1|2075.1|2051.6|2045.6|2098|2092|2045.3|2039.3|9067
1536706800000|2018-09-11 23:00:00|2050.4|2044.4|2060.8|2054.8|2081.8|2075.8|2013.4|2007.4|9365
1536793200000|2018-09-12 23:00:00|2058.8|2052.8|2056.3|2050.3|2082|2076|2037|2031|7142
1536879600000|2018-09-13 23:00:00|2047.6|2041.6|2039.9|2033.9|2067.3|2061.3|2032.5|2026.5|6143
1537138800000|2018-09-16 23:00:00|2036.3|2030.3|2036.3|2030.3|2045.9|2039.9|2011|2005|8419
1537225200000|2018-09-17 23:00:00|2038.1|2032.1|2031.1|2025.1|2059.3|2053.3|2028.9|2022.9|9507
1537311600000|2018-09-18 23:00:00|2030.4|2024.4|2031.9|2025.9|2050.3|2044.3|2018.3|2012.3|6194
1537398000000|2018-09-19 23:00:00|2031.6|2025.6|2059.5|2053.5|2064.1|2058.1|2031.3|2025.3|5383
1537484400000|2018-09-20 23:00:00|2058|2052|2092.8|2086.8|2100.5|2094.5|2047.9|2041.9|7311
1537743600000|2018-09-23 23:00:00|2084.5|2078.5|2048.6|2042.6|2094|2088|2046.4|2040.4|5519
1537830000000|2018-09-24 23:00:00|2046.4|2040.4|2069.8|2063.8|2076.1|2070.1|2037.6|2031.6|6132
1537916400000|2018-09-25 23:00:00|2068.8|2062.8|2061.6|2055.6|2092.9|2086.9|2058.1|2052.1|6373
1538002800000|2018-09-26 23:00:00|2058.1|2052.1|2035.6|2029.6|2065.5|2059.5|2031.4|2025.4|6046
1538089200000|2018-09-27 23:00:00|2028.3|2022.3|2056.3|2050.3|2087.6|2081.6|2018.9|2012.9|6358
1538348400000|2018-09-30 23:00:00|2055.3|2049.3|2080.5|2074.5|2087.5|2081.5|2050.4|2044.4|5781
1538434800000|2018-10-01 23:00:00|2084.1|2078.1|2115.4|2109.4|2135.6|2129.6|2077.3|2071.3|7323
1538521200000|2018-10-02 23:00:00|2112.8|2106.8|2236.1|2230.1|2241|2235|2106.5|2100.5|8343
1538607600000|2018-10-03 23:00:00|2244.8|2238.8|2169.6|2163.6|2269.6|2263.6|2160.1|2154.1|9877
1538694000000|2018-10-04 23:00:00|2173.8|2167.8|2119.6|2113.6|2194.6|2188.6|2110.6|2104.6|7805
1538953200000|2018-10-07 23:00:00|2108.8|2102.8|2072.8|2066.8|2108.8|2102.8|2047.8|2041.8|11084
1539039600000|2018-10-08 23:00:00|2068.9|2062.9|2057|2051|2077.4|2071.4|2035.8|2029.8|7327
1539126000000|2018-10-09 23:00:00|2054.6|2048.6|2041.6|2035.6|2069.4|2063.4|2033.4|2027.4|6480
1539212400000|2018-10-10 23:00:00|2039.3|2033.3|2028.9|2022.9|2046.6|2040.6|2020.9|2014.9|7136
1539298800000|2018-10-11 23:00:00|2025.6|2019.6|2032.4|2026.4|2060.8|2054.8|2025.6|2019.6|6523
1539558000000|2018-10-14 23:00:00|2033.8|2027.8|2033|2027|2057.6|2051.6|2029.4|2023.4|7513
1539644400000|2018-10-15 23:00:00|2033.3|2027.3|2035.9|2029.9|2042.3|2036.3|2017.3|2011.3|6907
1539730800000|2018-10-16 23:00:00|2039.1|2033.1|2025.3|2019.3|2047.3|2041.3|2018|2012|5742
1539817200000|2018-10-17 23:00:00|2027.1|2021.1|2014.8|2008.8|2032.6|2026.6|2011.4|2005.4|5433
1539903600000|2018-10-18 23:00:00|2011|2005|2012.4|2006.4|2028.1|2022.1|2000.1|1994.1|4946
1540162800000|2018-10-21 23:00:00|2012.3|2006.3|2007.9|2001.9|2034.6|2028.6|2005.5|1999.5|4184
1540249200000|2018-10-22 23:00:00|2012.5|2006.5|2008.9|2002.9|2019.9|2013.9|2000.6|1994.6|5025
1540335600000|2018-10-23 23:00:00|2009.1|2003.1|2007.1|2001.1|2018.8|2012.8|1999.1|1993.1|3705
1540422000000|2018-10-24 23:00:00|2006.5|2000.5|1994.4|1988.4|2011.1|2005.1|1994.1|1988.1|4754
1540508400000|2018-10-25 23:00:00|1993.3|1987.3|2004.1|1998.1|2008.9|2002.9|1978.8|1972.8|4446
1540771200000|2018-10-29 00:00:00|2006.1|2000.1|1983.8|1977.8|2008.6|2002.6|1982.3|1976.3|4125
1540857600000|2018-10-30 00:00:00|1981.1|1975.1|1969.4|1963.4|1992.1|1986.1|1968.8|1962.8|4818
1540944000000|2018-10-31 00:00:00|1968.5|1962.5|1958.4|1952.4|1983.6|1977.6|1957.1|1951.1|5412
1541030400000|2018-11-01 00:00:00|1957.8|1951.8|1973.6|1967.6|2001.5|1995.5|1957.8|1951.8|6811
1541116800000|2018-11-02 00:00:00|1978.3|1972.3|1981|1975|2008.5|2002.5|1973.4|1967.4|7222
1541376000000|2018-11-05 00:00:00|1987.4|1981.4|1976.1|1970.1|1993.8|1987.8|1967|1961|5738
1541462400000|2018-11-06 00:00:00|1975.5|1969.5|1955.1|1949.1|1986.6|1980.6|1954.4|1948.4|4161
1541548800000|2018-11-07 00:00:00|1956.5|1950.5|1992.1|1986.1|1996.3|1990.3|1954.9|1948.9|4421
1541635200000|2018-11-08 00:00:00|1989.5|1983.5|1988|1982|2004.6|1998.6|1979.8|1973.8|5209
1541721600000|2018-11-09 00:00:00|1985.3|1979.3|1957.8|1951.8|1989.3|1983.3|1957.8|1951.8|4092
1541980800000|2018-11-12 00:00:00|1958.6|1952.6|1944.1|1938.1|1965.4|1959.4|1941.6|1935.6|3071
1542067200000|2018-11-13 00:00:00|1941.1|1935.1|1940.9|1934.9|1963.4|1957.4|1931|1925|6497
1542153600000|2018-11-14 00:00:00|1940|1934|1945.4|1939.4|1950.6|1944.6|1936.1|1930.1|4319
1542240000000|2018-11-15 00:00:00|1943.9|1937.9|1938.9|1932.9|1967.4|1961.4|1928.4|1922.4|6236
1542326400000|2018-11-16 00:00:00|1939.3|1933.3|1950.4|1944.4|1952.6|1946.6|1933.6|1927.6|4768
1542585600000|2018-11-19 00:00:00|1948.1|1942.1|1932.8|1926.8|1955.1|1949.1|1932.4|1926.4|5331
1542672000000|2018-11-20 00:00:00|1932.5|1926.5|1946.3|1940.3|1948.9|1942.9|1932.5|1926.5|5273
1542758400000|2018-11-21 00:00:00|1946.4|1940.4|1958.9|1952.9|1963.4|1957.4|1944.3|1938.3|4160
1542844800000|2018-11-22 00:00:00|1957.9|1951.9|1954.1|1948.1|1965.6|1959.6|1948.8|1942.8|2953
1542931200000|2018-11-23 00:00:00|1951.1|1945.1|1945.5|1939.5|1956.6|1950.6|1933.9|1927.9|3797
1543190400000|2018-11-26 00:00:00|1945.8|1939.8|1950.5|1944.5|1951.6|1945.6|1931.9|1925.9|3391
1543276800000|2018-11-27 00:00:00|1950.1|1944.1|1925.4|1919.4|1950.1|1944.1|1921.9|1915.9|3128
1543363200000|2018-11-28 00:00:00|1929|1923|1938.6|1932.6|1941.3|1935.3|1919.9|1913.9|2976
1543449600000|2018-11-29 00:00:00|1937.6|1931.6|1944.1|1938.1|1951.3|1945.3|1934.1|1928.1|3815
1543536000000|2018-11-30 00:00:00|1937|1931|1959.6|1953.6|1961.6|1955.6|1934.4|1928.4|4027
1543795200000|2018-12-03 00:00:00|1954.3|1948.3|1974.6|1968.6|1999.3|1993.3|1954.3|1948.3|6532
1543881600000|2018-12-04 00:00:00|1976.1|1970.1|1971.5|1965.5|1987.8|1981.8|1966.1|1960.1|4697
1543968000000|2018-12-05 00:00:00|1969.6|1963.6|1974.4|1968.4|1978.4|1972.4|1969.6|1963.6|2963
1544054400000|2018-12-06 00:00:00|1974.9|1968.9|1942.6|1936.6|1975.1|1969.1|1936.4|1930.4|5596
1544140800000|2018-12-07 00:00:00|1943.5|1937.5|1966|1960|1980.3|1974.3|1943.5|1937.5|4925
1544400000000|2018-12-10 00:00:00|1963.5|1957.5|1940.8|1934.8|1963.5|1957.5|1937.6|1931.6|3608
1544486400000|2018-12-11 00:00:00|1949.8|1943.8|1940.6|1934.6|1967.6|1961.6|1932.5|1926.5|6001
1544572800000|2018-12-12 00:00:00|1936.5|1930.5|1937.1|1931.1|1945.5|1939.5|1933.9|1927.9|3286
1544659200000|2018-12-13 00:00:00|1941.3|1929.3|1938.3|1932.3|1948.8|1942.8|1925.6|1919.6|3624
1544745600000|2018-12-14 00:00:00|1936|1924|1928.4|1922.4|1938.9|1932.9|1921.3|1915.3|2088
1545004800000|2018-12-17 00:00:00|1930.8|1918.8|1940.5|1934.5|1945|1939|1924.1|1918.1|2980
1545091200000|2018-12-18 00:00:00|1941|1929|1929|1923|1956.4|1950.4|1927|1921|2993
1545177600000|2018-12-19 00:00:00|1932|1920|1917.6|1911.6|1936.5|1930.5|1914.5|1908.5|3206
1545264000000|2018-12-20 00:00:00|1914.3|1902.3|1917.1|1911.1|1938|1932|1908.8|1902.3|5161
1545350400000|2018-12-21 00:00:00|1919.5|1907.5|1911.4|1905.4|1926.6|1920.6|1907.3|1901.3|3372
1545609600000|2018-12-24 00:00:00|1913.8|1901.8|1889.6|1883.6|1915.9|1909.9|1884.8|1878.8|3085
1545868800000|2018-12-27 00:00:00|1889|1877|1860.9|1854.9|1914.5|1908.5|1856.8|1848.8|4346
1545955200000|2018-12-28 00:00:00|1862|1850|1850|1844|1876.4|1870.4|1834.8|1828.8|3595
1546214400000|2018-12-31 00:00:00|1849.5|1837.5|1854|1848|1858.5|1852.5|1832.5|1826.5|2520
1546387200000|2019-01-02 00:00:00|1857|1845|1804.1|1798.1|1867.9|1861.9|1788.8|1782.8|5203
1546473600000|2019-01-03 00:00:00|1799.5|1787.5|1850.1|1844.1|1851.6|1845.6|1790|1784|5137
1546560000000|2019-01-04 00:00:00|1851.8|1839.8|1876.6|1870.6|1883|1877|1839.8|1833.8|5553
1546819200000|2019-01-07 00:00:00|1874.3|1862.3|1877.4|1871.4|1887.5|1881.5|1865.5|1859.5|4014
1546905600000|2019-01-08 00:00:00|1882.3|1870.3|1863.6|1857.6|1882.3|1871.9|1856.5|1850.5|3808
1546992000000|2019-01-09 00:00:00|1864.8|1852.8|1856.3|1850.3|1884.6|1878.6|1840.8|1834.8|4692
1547078400000|2019-01-10 00:00:00|1858.3|1846.3|1859.3|1853.3|1869.6|1863.6|1848.1|1842.1|3660
1547164800000|2019-01-11 00:00:00|1858.3|1846.3|1842|1836|1867.6|1861.6|1834.3|1828.3|3088
1547424000000|2019-01-14 00:00:00|1839.8|1827.8|1833.5|1827.5|1846.1|1840.1|1810.1|1804.1|3777
1547510400000|2019-01-15 00:00:00|1835.3|1823.3|1859.1|1853.1|1864.1|1858.1|1831.6|1823.3|3927
1547596800000|2019-01-16 00:00:00|1857.8|1845.8|1861.5|1855.5|1882.4|1876.4|1842.1|1836.1|4428
1547683200000|2019-01-17 00:00:00|1847.8|1835.8|1857.5|1851.5|1866.6|1860.6|1826.1|1820.1|4821
1547769600000|2019-01-18 00:00:00|1858.8|1846.8|1873|1867|1881.4|1875.4|1853.9|1846.8|4361
1548028800000|2019-01-21 00:00:00|1876.3|1864.3|1850.8|1844.8|1888.3|1882.3|1850|1844|3198
1548115200000|2019-01-22 00:00:00|1856|1844|1897.3|1891.3|1898|1892|1850.5|1844|6161
1548201600000|2019-01-23 00:00:00|1898.3|1886.3|1900.8|1894.8|1919.9|1913.9|1887.8|1881.8|5001
1548288000000|2019-01-24 00:00:00|1900.5|1888.5|1890.6|1884.6|1907.6|1901.6|1870.5|1864.5|4874
1548374400000|2019-01-25 00:00:00|1891.5|1879.5|1915.8|1909.8|1921.5|1915.5|1884.5|1878.5|3775
1548633600000|2019-01-28 00:00:00|1909.3|1897.3|1869.4|1863.4|1917.6|1911.6|1866.5|1860.5|4716
1548720000000|2019-01-29 00:00:00|1871|1859|1900.8|1894.8|1903.4|1897.4|1867.9|1859|3503
1548806400000|2019-01-30 00:00:00|1901.5|1889.5|1907.9|1901.9|1913.4|1907.4|1890.4|1884.4|4238
1548892800000|2019-01-31 00:00:00|1908.3|1896.3|1913.8|1907.8|1926.9|1920.9|1901.6|1895.6|4497
1548979200000|2019-02-01 00:00:00|1912.5|1900.5|1879.1|1873.1|1913.6|1907.6|1876.6|1870.6|5139
1549238400000|2019-02-04 00:00:00|1880.5|1868.5|1919.3|1913.3|1920.1|1914.1|1871.6|1865.6|4986
1549324800000|2019-02-05 00:00:00|1925.5|1913.5|1929|1923|1938.4|1932.4|1917.3|1911.3|4358
1549411200000|2019-02-06 00:00:00|1930|1918|1911.8|1905.8|1938.5|1932.5|1907.8|1901.8|6649
1549497600000|2019-02-07 00:00:00|1913|1901|1894|1888|1915|1909|1889.8|1883.8|4394
1549584000000|2019-02-08 00:00:00|1897|1885|1885.3|1879.3|1910.3|1904.3|1879.3|1873.3|3747
1549843200000|2019-02-11 00:00:00|1884.5|1872.5|1881|1875|1888.5|1882.5|1865.3|1859.3|4856
1549929600000|2019-02-12 00:00:00|1883.8|1871.8|1858.3|1852.3|1885.5|1879.5|1857.3|1851.3|3701
1550016000000|2019-02-13 00:00:00|1861.3|1849.3|1862.8|1856.8|1879.8|1873.8|1857.5|1849.3|4444
1550102400000|2019-02-14 00:00:00|1869.8|1856|1856|1850|1870.3|1864.3|1849.8|1843.8|3609
1550188800000|2019-02-15 00:00:00|1854.8|1842.8|1862.5|1856.5|1877.1|1871.1|1854.4|1842.8|5268
1550448000000|2019-02-18 00:00:00|1862|1850|1856.5|1850.5|1870.4|1864.4|1850.9|1844.9|3170
1550534400000|2019-02-19 00:00:00|1858.8|1846.8|1857.5|1851.5|1873.4|1867.4|1849.9|1843.9|3327
1550620800000|2019-02-20 00:00:00|1862.8|1850.8|1877.5|1871.5|1877.8|1871.8|1858.9|1850.8|3751
1550707200000|2019-02-21 00:00:00|1879.5|1867.5|1909|1903|1912|1905.3|1872.9|1866.9|3279
1550793600000|2019-02-22 00:00:00|1910.5|1898.5|1914.8|1908.8|1927.8|1921.8|1900.4|1894.4|3323
1551052800000|2019-02-25 00:00:00|1919.3|1913.3|1909|1903|1927.8|1921.8|1908.8|1902.8|3244
1551139200000|2019-02-26 00:00:00|1908.8|1896.8|1918.5|1912.5|1919|1913|1894.3|1888.3|3328
1551225600000|2019-02-27 00:00:00|1921|1909|1924.8|1918.8|1932.5|1926.5|1915.3|1909|2639
1551312000000|2019-02-28 00:00:00|1928|1916|1910.8|1904.8|1928|1918.5|1908.5|1902.5|2730
1551398400000|2019-03-01 00:00:00|1911|1899|1914.8|1908.8|1921.3|1915.3|1902|1896|3504
1551657600000|2019-03-04 00:00:00|1916.6|1902.8|1875.3|1869.3|1921.6|1915.6|1864.8|1858.8|4959
1551744000000|2019-03-05 00:00:00|1877.8|1865.8|1875.5|1869.5|1895.5|1889.5|1874.5|1865.8|2988
1551830400000|2019-03-06 00:00:00|1877.5|1865.5|1864.8|1858.8|1880.6|1874.6|1863.5|1857.5|2223
1551916800000|2019-03-07 00:00:00|1867|1855|1863.9|1857.9|1871|1865|1860.3|1854.3|2461
1552003200000|2019-03-08 00:00:00|1867.5|1855.5|1867.8|1861.8|1891.5|1885.5|1862|1855.5|2677
1552262400000|2019-03-11 00:00:00|1870.5|1858.5|1853.8|1847.8|1878.9|1872.9|1848.8|1842.8|3206
1552348800000|2019-03-12 00:00:00|1860.5|1848.5|1879.3|1873.3|1884.5|1878.5|1858.4|1848.5|3077
1552435200000|2019-03-13 00:00:00|1882.3|1870.3|1907.5|1901.5|1911.8|1905.8|1876.6|1870.3|3461
1552521600000|2019-03-14 00:00:00|1908.8|1896.8|1909|1903|1916.3|1910.3|1896|1890|3580
1552608000000|2019-03-15 00:00:00|1908.3|1894.3|1903.4|1897.4|1916.9|1910.9|1889.5|1883.5|3997
1552867200000|2019-03-18 00:00:00|1901.8|1889.8|1928|1922|1931.3|1925.3|1883.4|1877.4|3421
1552953600000|2019-03-19 00:00:00|1931|1919|1944.1|1938.1|1948.4|1942.4|1922.1|1916.1|3576
1553040000000|2019-03-20 00:00:00|1944.3|1932.3|1936.3|1930.3|1953.4|1947.4|1934.3|1928.3|2741
1553126400000|2019-03-21 00:00:00|1941.5|1929.5|1906.4|1900.4|1947.1|1941.1|1899.4|1893.4|3541
1553212800000|2019-03-22 00:00:00|1909|1897|1904.9|1898.9|1915.6|1909.6|1883.4|1877.4|4926
1553472000000|2019-03-25 00:00:00|1907.3|1895.3|1889.3|1883.3|1907.3|1897.6|1881.8|1875.8|2966
1553558400000|2019-03-26 00:00:00|1891|1879|1903.3|1897.3|1907|1901|1877.8|1871.8|2780
1553644800000|2019-03-27 00:00:00|1908|1896|1906|1900|1922.8|1916.8|1896.3|1890.3|3732
1553731200000|2019-03-28 00:00:00|1907.8|1895.8|1907.8|1901.8|1918.3|1912.3|1899.5|1893.5|4533
1553817600000|2019-03-29 00:00:00|1908.3|1896.3|1917.3|1911.3|1927.8|1921.8|1899.5|1893.5|3687
1554073200000|2019-03-31 23:00:00|1918|1906|1897.8|1891.8|1934.5|1928.5|1896.1|1890.1|4667
1554159600000|2019-04-01 23:00:00|1897.3|1885.3|1887|1881|1903.6|1897.6|1884.5|1878.5|3247
1554246000000|2019-04-02 23:00:00|1889.5|1877.5|1901.8|1895.8|1907.8|1901.8|1883.5|1877.5|3421
1554332400000|2019-04-03 23:00:00|1902|1890|1908.8|1902.8|1909.5|1903.5|1890.8|1884.8|3277
1554418800000|2019-04-04 23:00:00|1913.3|1901.3|1891.5|1885.5|1917.8|1911.8|1883.5|1877.5|2544
1554678000000|2019-04-07 23:00:00|1888.5|1876.5|1873.3|1867.3|1897.8|1891.8|1869.3|1863.3|3285
1554764400000|2019-04-08 23:00:00|1877.3|1865.3|1881.8|1875.8|1885.5|1879.5|1870.3|1864.3|2478
1554850800000|2019-04-09 23:00:00|1884|1872|1872|1866|1888.5|1882.5|1865.8|1859.8|2445
1554937200000|2019-04-10 23:00:00|1872.5|1860.5|1861.8|1855.8|1873.5|1867.5|1857|1851|2501
1555023600000|2019-04-11 23:00:00|1863.5|1851.5|1866.8|1860.8|1874.8|1868.8|1849.8|1843.8|3241
1555282800000|2019-04-14 23:00:00|1867.8|1855.8|1864.8|1858.8|1870.8|1864.8|1854.5|1848.5|2940
1555369200000|2019-04-15 23:00:00|1867.5|1855.5|1857|1851|1872|1866|1853.5|1847.5|2210
1555455600000|2019-04-16 23:00:00|1858.3|1846.3|1856.8|1850.8|1875|1869|1852.8|1846.3|2967
1555542000000|2019-04-17 23:00:00|1858|1846|1868.8|1862.8|1870.8|1864.8|1847.8|1841.8|3070
1555974000000|2019-04-22 23:00:00|1873.8|1861.8|1875.5|1869.5|1889|1883|1868.8|1861.8|3114
1556060400000|2019-04-23 23:00:00|1881.8|1869.8|1874.5|1868.5|1881.8|1874.8|1868|1862|2745
1556146800000|2019-04-24 23:00:00|1877.3|1865.3|1861|1855|1879.3|1873.3|1858.8|1852.8|1584
1556233200000|2019-04-25 23:00:00|1863|1851|1842.9|1836.9|1867.3|1861.3|1839.8|1833.8|2154
1556492400000|2019-04-28 23:00:00|1851.5|1839.5|1830.5|1824.5|1851.5|1843.6|1829.3|1823.3|2083
1556578800000|2019-04-29 23:00:00|1832.8|1820.8|1814.5|1808.5|1833|1827|1798|1792|3935
1556665200000|2019-04-30 23:00:00|1812|1800|1829|1823|1829.5|1823.5|1788.3|1782.3|3248
1556751600000|2019-05-01 23:00:00|1829.8|1817.8|1820|1814|1841.6|1835.6|1810.5|1804.5|3936
1556838000000|2019-05-02 23:00:00|1823.8|1811.8|1803.6|1797.6|1831.4|1825.4|1799.4|1793.4|3156
1557183600000|2019-05-06 23:00:00|1805|1793|1819.9|1813.9|1823.9|1817.9|1795.1|1789.1|3663
1557270000000|2019-05-07 23:00:00|1823.3|1811.3|1798.6|1792.6|1839.4|1833.4|1796.1|1790.1|3771
1557356400000|2019-05-08 23:00:00|1802.5|1790.5|1810.6|1804.6|1813.1|1807.1|1787.4|1781.4|2866
1557442800000|2019-05-09 23:00:00|1811.8|1799.8|1816|1810|1823.6|1817.6|1798.4|1792.4|3497
1557702000000|2019-05-12 23:00:00|1820.8|1808.8|1812.8|1806.8|1820.8|1811.9|1798.9|1792.9|3381
1557788400000|2019-05-13 23:00:00|1815.8|1803.8|1844.5|1838.5|1849.1|1843.1|1809.6|1803.6|3201
1557874800000|2019-05-14 23:00:00|1822.6|1832.5|1853|1847|1858.9|1852.9|1822.6|1816.6|3608
1557961200000|2019-05-15 23:00:00|1855.5|1843.5|1857|1851|1873.6|1867.6|1851.6|1843.5|3808
1558047600000|2019-05-16 23:00:00|1860|1848|1830.8|1824.8|1860|1852.4|1830.8|1824.8|3481
1558306800000|2019-05-19 23:00:00|1835|1823|1797.1|1791.1|1839.1|1833.1|1790.9|1784.9|3236
1558393200000|2019-05-20 23:00:00|1795|1783|1799.8|1793.8|1807.1|1801.1|1787.8|1781.8|3219
1558479600000|2019-05-21 23:00:00|1800.3|1788.3|1784|1778|1803.8|1797.8|1779.8|1773.8|2793
1558566000000|2019-05-22 23:00:00|1785.5|1773.5|1798.5|1792.5|1800.8|1794.8|1768.5|1762.5|3193
1558652400000|2019-05-23 23:00:00|1801.3|1789.3|1805.5|1799.5|1810.8|1804.8|1796.5|1789.3|2566
1558998000000|2019-05-27 23:00:00|1806.8|1794.8|1809.3|1803.3|1817.8|1811.8|1803.1|1794.8|3146
1559084400000|2019-05-28 23:00:00|1809.5|1797.5|1800.5|1794.5|1810.1|1804.1|1796.8|1790.8|2907
1559170800000|2019-05-29 23:00:00|1801|1789|1786.5|1780.5|1801|1795|1781.8|1775.8|2535
1559257200000|2019-05-30 23:00:00|1787.8|1775.8|1797.8|1791.8|1815.3|1809.3|1784.6|1775.8|3715
1559516400000|2019-06-02 23:00:00|1799.3|1787.3|1777.3|1771.3|1804.3|1798.3|1772.9|1766.9|3093
1559602800000|2019-06-03 23:00:00|1779.3|1767.3|1789.5|1783.5|1791|1785|1773|1767|2799
1559689200000|2019-06-04 23:00:00|1791.5|1779.5|1772.3|1766.3|1806.3|1800.3|1770.8|1764.8|3324
1559775600000|2019-06-05 23:00:00|1771.5|1759.5|1778.8|1772.8|1791.8|1785.8|1768.8|1759.5|3047
1559862000000|2019-06-06 23:00:00|1780|1768|1766.3|1760.3|1784.5|1778.5|1761|1755|2567
1560121200000|2019-06-09 23:00:00|1765|1753|1781|1775|1781.5|1775.5|1755.8|1749.8|2531
1560207600000|2019-06-10 23:00:00|1782.8|1770.8|1780.8|1774.8|1799.5|1793.5|1777.8|1770.8|3442
1560294000000|2019-06-11 23:00:00|1782.8|1770.8|1792.3|1786.3|1795.3|1789.3|1771.8|1765.8|3202
1560380400000|2019-06-12 23:00:00|1792.8|1780.8|1790.8|1784.8|1797.3|1791.3|1779.5|1773.5|2273
1560466800000|2019-06-13 23:00:00|1791.8|1779.8|1764|1758|1791.8|1784.5|1762.8|1756.8|2867
1560726000000|2019-06-16 23:00:00|1764.8|1752.8|1762.3|1756.3|1766.4|1760.4|1749.3|1743.3|2201
1560812400000|2019-06-17 23:00:00|1763.3|1751.3|1781.5|1775.5|1784|1778|1762.8|1751.3|3190
1560898800000|2019-06-18 23:00:00|1784|1772|1785.8|1779.8|1791|1785|1776.6|1770.6|2315
1560985200000|2019-06-19 23:00:00|1782|1770|1785.8|1779.8|1809.8|1803.8|1782|1770|3680
1561071600000|2019-06-20 23:00:00|1786.8|1774.8|1768.8|1762.8|1790.9|1784.9|1767.3|1761.3|2837
1561330800000|2019-06-23 23:00:00|1773.5|1761.5|1800.8|1794.8|1801.3|1795.3|1769.8|1761.5|2938
1561417200000|2019-06-24 23:00:00|1805.8|1793.8|1820.8|1814.8|1824.8|1818.8|1798.1|1792.1|3346
1561503600000|2019-06-25 23:00:00|1817.8|1805.8|1818.5|1812.5|1840.8|1834.8|1809.6|1803.6|3722
1561590000000|2019-06-26 23:00:00|1820.3|1808.3|1796.3|1790.3|1827.6|1821.6|1790.8|1784.8|3155
1561676400000|2019-06-27 23:00:00|1801.8|1789.8|1799|1793|1815.8|1809.8|1792.3|1786.3|3366
1561935600000|2019-06-30 23:00:00|1799.5|1787.5|1795.1|1789.1|1814.8|1808.8|1793.8|1787.5|3497
1562022000000|2019-07-01 23:00:00|1796.8|1784.8|1783.8|1777.8|1801.4|1795.4|1774.5|1768.5|3362
1562108400000|2019-07-02 23:00:00|1784|1772|1793.5|1787.5|1795.5|1789.5|1777.3|1771.3|2513
1562194800000|2019-07-03 23:00:00|1793.8|1781.8|1810|1804|1810.8|1804.8|1790.5|1781.8|2131
1562281200000|2019-07-04 23:00:00|1814|1802|1805|1799|1814|1807.8|1793.8|1787.8|2633
1562540400000|2019-07-07 23:00:00|1809|1797|1811.8|1805.8|1812.8|1806.8|1801.3|1795.3|1908
1562626800000|2019-07-08 23:00:00|1810.5|1798.5|1822.8|1816.8|1823.3|1817.3|1801|1795|2357
1562713200000|2019-07-09 23:00:00|1824.8|1812.8|1854.3|1848.3|1855.3|1849.3|1818.9|1812.8|3237
1562799600000|2019-07-10 23:00:00|1855.8|1843.8|1828.5|1822.5|1855.8|1847|1826.3|1820.3|3969
1562886000000|2019-07-11 23:00:00|1823|1817|1830.3|1824.3|1830.5|1824.5|1811.3|1805.3|2917
1563145200000|2019-07-14 23:00:00|1832.5|1820.5|1842.3|1836.3|1845.8|1839.8|1825.6|1819.6|2649
1563231600000|2019-07-15 23:00:00|1847.3|1835.3|1848.4|1842.4|1859.6|1853.6|1838.8|1832.8|3441
1563318000000|2019-07-16 23:00:00|1848.5|1836.5|1849|1843|1849.9|1843.9|1839.1|1833.1|2428
1563404400000|2019-07-17 23:00:00|1852|1840|1852|1846|1859.6|1853.6|1841.4|1835.4|2624
1563490800000|2019-07-18 23:00:00|1852.6|1846.6|1850.6|1844.6|1868.4|1862.4|1847.8|1841.8|2559
1563750000000|2019-07-21 23:00:00|1852.5|1840.5|1819.4|1813.4|1852.5|1843.5|1819.3|1813.3|2652
1563836400000|2019-07-22 23:00:00|1819|1807|1822.4|1816.4|1829.6|1823.6|1812.8|1806.8|3267
1563922800000|2019-07-23 23:00:00|1825.8|1813.8|1828.6|1822.6|1836|1830|1820.6|1813.8|1884
1564009200000|2019-07-24 23:00:00|1831.3|1819.3|1828.1|1822.1|1834.8|1828.8|1821|1815|2452
1564095600000|2019-07-25 23:00:00|1831.3|1819.3|1811.6|1805.6|1831.3|1824.9|1797.8|1791.8|2216
1564354800000|2019-07-28 23:00:00|1810.8|1798.8|1814.4|1808.4|1819.5|1813.5|1799.3|1793.3|2072
1564441200000|2019-07-29 23:00:00|1817.8|1805.8|1804.6|1798.6|1822.3|1816.3|1804.4|1798.4|1929
1564527600000|2019-07-30 23:00:00|1808|1796|1803.4|1797.4|1818.8|1812.8|1799.3|1793.3|2110
1564614000000|2019-07-31 23:00:00|1804.3|1792.3|1783.8|1777.8|1804.3|1795.5|1779.3|1773.3|2263
1564700400000|2019-08-01 23:00:00|1781.5|1769.5|1775|1769|1786.9|1780.9|1773.4|1767.4|2664
1564959600000|2019-08-04 23:00:00|1778.5|1766.5|1767.4|1761.4|1780.4|1774.4|1763.4|1757.4|3162
1565046000000|2019-08-05 23:00:00|1771.5|1759.5|1765.1|1759.1|1775.9|1769.9|1762.6|1756.6|2472
1565132400000|2019-08-06 23:00:00|1764.8|1758.8|1756.8|1750.8|1770.4|1764.4|1749.1|1743.1|2627
1565218800000|2019-08-07 23:00:00|1765.3|1753.3|1778.6|1772.6|1786.3|1780.3|1760.6|1753.3|2540
1565305200000|2019-08-08 23:00:00|1783.3|1771.3|1778.9|1772.9|1786.9|1780.9|1773.3|1767.3|2397
1565564400000|2019-08-11 23:00:00|1776.6|1770.6|1771.6|1765.6|1795.8|1789.8|1768.3|1762.3|3340
1565650800000|2019-08-12 23:00:00|1774.8|1762.8|1789.1|1783.1|1796|1790|1764.8|1758.8|3974
1565737200000|2019-08-13 23:00:00|1790.8|1778.8|1781.4|1775.4|1792.1|1786.1|1772|1766|3145
1565823600000|2019-08-14 23:00:00|1789.3|1777.3|1786.1|1780.1|1790.9|1784.9|1775.9|1769.9|2699
1565910000000|2019-08-15 23:00:00|1790.3|1776.8|1797.6|1791.6|1808.1|1802.1|1784|1776.8|2400
1566169200000|2019-08-18 23:00:00|1800.8|1788.8|1794.5|1788.5|1810.9|1804.9|1791.6|1785.6|2340
1566255600000|2019-08-19 23:00:00|1796.8|1784.8|1786.8|1780.8|1800.9|1794.9|1775.9|1769.9|2240
1566342000000|2019-08-20 23:00:00|1790.6|1774.8|1782.8|1776.8|1793.9|1787.9|1777.6|1771.6|1829
1566428400000|2019-08-21 23:00:00|1783.4|1770.8|1771.9|1765.9|1785.6|1779.6|1765.1|1759.1|1867
1566514800000|2019-08-22 23:00:00|1771.8|1759.8|1771.9|1765.9|1782|1776|1767.1|1759.8|2003
1566860400000|2019-08-26 23:00:00|1774.3|1762.3|1762.6|1756.6|1779.6|1773.6|1761.4|1755.4|2641
1566946800000|2019-08-27 23:00:00|1763.9|1757.9|1750.9|1744.9|1765.9|1759.9|1749.6|1743.6|1483
1567033200000|2019-08-28 23:00:00|1753.8|1741.8|1757.4|1751.4|1758.9|1752.9|1737.4|1731.4|2117
1567119600000|2019-08-29 23:00:00|1759.3|1747.3|1754.8|1748.8|1759.6|1753.6|1740.1|1734.1|2018
1567378800000|2019-09-01 23:00:00|1761|1749|1753.9|1747.9|1761|1753.4|1745.1|1739.1|2210
1567465200000|2019-09-02 23:00:00|1754.8|1742.8|1754.3|1748.3|1757.4|1751.4|1739.6|1733.6|2323
1567551600000|2019-09-03 23:00:00|1759|1747|1774.9|1768.9|1781.4|1775.4|1754.9|1747|2023
1567638000000|2019-09-04 23:00:00|1776.3|1764.3|1788.3|1782.3|1792.1|1786.1|1768.1|1762.1|2770
1567724400000|2019-09-05 23:00:00|1796.5|1784.5|1789.5|1783.5|1797.1|1791.1|1777.9|1771.9|2353
1567983600000|2019-09-08 23:00:00|1786|1780|1800.9|1794.9|1806.6|1800.6|1780.1|1774.1|2867
1568070000000|2019-09-09 23:00:00|1805.3|1793.3|1825.5|1819.5|1827.6|1821.6|1798.9|1792.9|2269
1568156400000|2019-09-10 23:00:00|1826.3|1814.3|1820.8|1814.8|1832.6|1826.6|1818.9|1812.9|2924
1568242800000|2019-09-11 23:00:00|1823.6|1808.8|1798.4|1792.4|1828.6|1822.6|1795.3|1789.3|2769
1568329200000|2019-09-12 23:00:00|1796.6|1790.6|1811.4|1805.4|1817.8|1811.8|1795.3|1789.3|1910
1568588400000|2019-09-15 23:00:00|1818|1804.3|1792.4|1786.4|1820.8|1814.8|1791|1785|2998
1568674800000|2019-09-16 23:00:00|1793.5|1781.5|1793.1|1787.1|1796.5|1790.5|1781.3|1775.3|2201
1568761200000|2019-09-17 23:00:00|1794.4|1788.4|1797.4|1791.4|1800.3|1794.3|1783.8|1777.8|2040
1568847600000|2019-09-18 23:00:00|1794.9|1788.9|1798.9|1792.9|1805.8|1799.8|1787.5|1781.5|2331
1568934000000|2019-09-19 23:00:00|1799.3|1787.3|1795.1|1789.1|1803.8|1797.8|1791.8|1785.8|1720
1569193200000|2019-09-22 23:00:00|1792.5|1780.5|1788.6|1782.6|1793.6|1787.6|1779.6|1773.6|1818
1569279600000|2019-09-23 23:00:00|1790|1778|1767|1761|1790.1|1784.1|1762.9|1756.9|1999
1569366000000|2019-09-24 23:00:00|1768.3|1756.3|1757.3|1751.3|1769.1|1763.1|1753.4|1747.4|2095
1569452400000|2019-09-25 23:00:00|1758.5|1746.5|1740.5|1734.5|1759.4|1753.4|1739.9|1733.9|1360
1569538800000|2019-09-26 23:00:00|1744.5|1732.5|1738.5|1732.5|1746.6|1740.6|1724.9|1718.9|2266
1569798000000|2019-09-29 23:00:00|1745|1733|1723|1717|1750.6|1744.6|1721.4|1715.4|2045
1569884400000|2019-09-30 23:00:00|1724.3|1712.3|1743.8|1737.8|1745.1|1739.1|1716.9|1710.9|2740
1569970800000|2019-10-01 23:00:00|1747.5|1735.5|1714.8|1708.8|1747.5|1740.6|1710.1|1704.1|2398
1570057200000|2019-10-02 23:00:00|1716.8|1704.8|1720.8|1714.8|1721.6|1715.6|1708.4|1702.4|2209
1570143600000|2019-10-03 23:00:00|1721.3|1715.3|1730|1724|1730.5|1724.5|1715.1|1709.1|1999
1570402800000|2019-10-06 23:00:00|1731.8|1719.8|1747|1741|1750.1|1744.1|1717.4|1711.4|2260
1570489200000|2019-10-07 23:00:00|1755.3|1743.3|1747|1741|1762.6|1756.6|1741.4|1735.4|2417
1570575600000|2019-10-08 23:00:00|1750|1738|1747.3|1741.3|1751.6|1745.6|1737.6|1731.6|1852
1570662000000|2019-10-09 23:00:00|1749.8|1737.8|1753.3|1747.3|1760.4|1754.4|1741.1|1735.1|2271
1570748400000|2019-10-10 23:00:00|1755.5|1743.5|1725.3|1719.3|1755.5|1748.6|1724.4|1718.4|2585
1571007600000|2019-10-13 23:00:00|1728|1716|1725.3|1719.3|1730.1|1724.1|1713.1|1707.1|2542
1571094000000|2019-10-14 23:00:00|1725.5|1713.5|1732.3|1726.3|1735.1|1729.1|1713.9|1707.9|2097
1571180400000|2019-10-15 23:00:00|1734.3|1722.3|1729.3|1723.3|1735.1|1729.1|1717.1|1711.1|2072
1571266800000|2019-10-16 23:00:00|1733|1721|1730.3|1724.3|1736.1|1730.1|1725.4|1719.4|1514
1571353200000|2019-10-17 23:00:00|1734.8|1722.8|1740.3|1734.3|1745.6|1739.6|1726.1|1720.1|1388
1571612400000|2019-10-20 23:00:00|1742|1730|1726.5|1720.5|1747.6|1741.6|1725.1|1719.1|1831
1571698800000|2019-10-21 23:00:00|1731.3|1719.3|1720.8|1714.8|1732.6|1726.6|1719.4|1713.4|1889
1571785200000|2019-10-22 23:00:00|1724.8|1712.8|1729.3|1723.3|1736.6|1730.6|1718.9|1712.8|1370
1571871600000|2019-10-23 23:00:00|1731.8|1719.8|1724.3|1718.3|1732.9|1726.9|1722.4|1716.4|1466
1571958000000|2019-10-24 23:00:00|1724|1712|1734.3|1728.3|1735.9|1729.9|1720.4|1712|1343
1572220800000|2019-10-28 00:00:00|1739.5|1727.5|1740.3|1734.3|1742.6|1736.6|1731.3|1725.3|1190
1572307200000|2019-10-29 00:00:00|1743|1731|1756.5|1750.5|1757.9|1751.9|1737.6|1731|1203
1572393600000|2019-10-30 00:00:00|1758.3|1746.3|1756.3|1750.3|1766.4|1760.4|1748.1|1742.1|2078
1572480000000|2019-10-31 00:00:00|1758.3|1746.3|1758.8|1752.8|1760.4|1754.4|1736.4|1730.4|2917
1572566400000|2019-11-01 00:00:00|1760.5|1754.5|1788.8|1782.8|1793.1|1787.1|1755.9|1749.9|2351
1572825600000|2019-11-04 00:00:00|1795|1783|1815.3|1809.3|1818.6|1812.6|1779.9|1773.9|2749
1572912000000|2019-11-05 00:00:00|1817|1805|1811.3|1805.3|1820.8|1814.8|1809.9|1803.9|2247
1572998400000|2019-11-06 00:00:00|1814.8|1802.8|1807.8|1801.8|1817.8|1811.8|1799.5|1793.5|2113
1573084800000|2019-11-07 00:00:00|1809.5|1797.5|1815.5|1809.5|1821.8|1815.8|1800|1794|2120
1573171200000|2019-11-08 00:00:00|1816.3|1804.3|1810.5|1804.5|1824.8|1818.8|1809.3|1803.3|1795
1573430400000|2019-11-11 00:00:00|1810|1804|1782.8|1776.8|1813.5|1807.5|1781.9|1775.9|2437
1573516800000|2019-11-12 00:00:00|1784.8|1772.8|1783|1777|1788.8|1782.8|1768.3|1762.3|2193
1573603200000|2019-11-13 00:00:00|1786|1774|1770.3|1764.3|1786.5|1780.5|1765.3|1759.3|1753
1573689600000|2019-11-14 00:00:00|1772.8|1760.8|1749.8|1743.8|1774.8|1768.8|1745.9|1739.9|2158
1573776000000|2019-11-15 00:00:00|1754|1742|1760.3|1754.3|1760.8|1754.8|1736.5|1730.5|1985
1574035200000|2019-11-18 00:00:00|1763|1751|1745.3|1739.3|1763.3|1757.3|1740.5|1734.5|2400
1574121600000|2019-11-19 00:00:00|1743.5|1731.5|1740|1734|1748|1742|1731.3|1725.3|2260
1574208000000|2019-11-20 00:00:00|1741.5|1729.5|1746.8|1740.8|1748.8|1742.8|1735.3|1729.3|2305
1574294400000|2019-11-21 00:00:00|1749.3|1737.3|1745.8|1739.8|1749.5|1743.5|1736.3|1730.3|1848
1574380800000|2019-11-22 00:00:00|1749|1737|1742|1736|1749|1742.3|1738.8|1732.8|1660
1574640000000|2019-11-25 00:00:00|1745|1733|1741.8|1735.8|1748.3|1742.3|1736|1730|1371
1574726400000|2019-11-26 00:00:00|1747|1735|1760.8|1754.8|1761.3|1755.3|1738.8|1732.8|1655
1574812800000|2019-11-27 00:00:00|1765.3|1753.3|1765.5|1759.5|1773.8|1767.8|1758.4|1752.4|1852
1574899200000|2019-11-28 00:00:00|1778.5|1766.5|1761|1755|1778.5|1767.8|1755.8|1749.8|1443
1574985600000|2019-11-29 00:00:00|1763.8|1751.8|1765|1759|1773.3|1767.3|1754.5|1748.5|1986
1575244800000|2019-12-02 00:00:00|1766|1754|1792.8|1786.8|1794.9|1788.9|1755.4|1749.4|2560
1575331200000|2019-12-03 00:00:00|1797|1785|1769.4|1763.4|1797.1|1791.1|1764.4|1758.4|3309
1575417600000|2019-12-04 00:00:00|1773.3|1761.3|1763.3|1757.3|1775.9|1769.9|1750.9|1744.9|1941
1575504000000|2019-12-05 00:00:00|1764.8|1752.8|1750.8|1744.8|1766.4|1760.4|1747.1|1741.1|1983
1575590400000|2019-12-06 00:00:00|1754|1742|1763.8|1757.8|1767.1|1761.1|1738.1|1732.1|2172
1575849600000|2019-12-09 00:00:00|1767.8|1755.8|1761.3|1755.3|1776.5|1770.5|1759.3|1753.3|2233
1575936000000|2019-12-10 00:00:00|1765.5|1753.5|1757.3|1751.3|1768|1762|1752.1|1746.1|2263
1576022400000|2019-12-11 00:00:00|1759.3|1747.3|1764.8|1758.8|1766.9|1760.9|1754.3|1747.3|1679
1576108800000|2019-12-12 00:00:00|1766.8|1754.8|1775.5|1769.5|1782.1|1776.1|1762.1|1754.8|1874
1576195200000|2019-12-13 00:00:00|1778|1766|1769|1763|1785.4|1779.4|1766.3|1760.3|2444
1576454400000|2019-12-16 00:00:00|1771|1759|1779.8|1773.8|1786.9|1780.9|1766.8|1759|1641
1576540800000|2019-12-17 00:00:00|1780.1|1774.1|1768.5|1762.5|1781.6|1775.6|1764.9|1758.9|1926
1576627200000|2019-12-18 00:00:00|1771.5|1759.5|1783.8|1777.8|1785.6|1779.6|1769.4|1759.5|1592
1576713600000|2019-12-19 00:00:00|1786.5|1774.5|1803.6|1797.6|1803.9|1797.9|1779.9|1773.9|1254
1576800000000|2019-12-20 00:00:00|1806.5|1794.5|1806.4|1800.4|1807.9|1801.9|1795.6|1789.6|1900
1577059200000|2019-12-23 00:00:00|1807.8|1795.8|1809.9|1803.9|1812.8|1806.8|1796.9|1790.9|1527
1577145600000|2019-12-24 00:00:00|1812.3|1800.3|1821.4|1815.4|1821.8|1815.8|1808.3|1800.3|1105
1577404800000|2019-12-27 00:00:00|1824|1812|1822.9|1816.9|1827.8|1821.8|1809.3|1803.3|1717
1577664000000|2019-12-30 00:00:00|1828.5|1816.5|1827.1|1821.1|1832.8|1826.8|1817.8|1811.8|1544
1577750400000|2019-12-31 00:00:00|1830.8|1818.8|1810.9|1804.9|1832.8|1826.8|1809.5|1803.5|1703
1577923200000|2020-01-02 00:00:00|1811|1799|1805.9|1799.9|1819.8|1813.8|1789.3|1783.3|2482
1578009600000|2020-01-03 00:00:00|1807.8|1795.8|1827.6|1821.6|1832.3|1826.3|1791.5|1785.5|2669
1578268800000|2020-01-06 00:00:00|1825.8|1813.8|1833.4|1827.4|1837.9|1831.9|1812.8|1806.8|3111
1578355200000|2020-01-07 00:00:00|1838.8|1826.8|1818.5|1812.5|1838.8|1830.4|1815.8|1809.8|2270
1578441600000|2020-01-08 00:00:00|1824.5|1810.6|1802|1796|1825.8|1819.8|1795.3|1789.3|2592
1578528000000|2020-01-09 00:00:00|1806|1794|1804.8|1798.8|1820|1814|1797.3|1791.3|2440
1578614400000|2020-01-10 00:00:00|1808.5|1796.5|1813.1|1807.1|1815.8|1809.8|1799.5|1793.5|1927
1578873600000|2020-01-13 00:00:00|1816.5|1804.5|1799.8|1793.8|1816.5|1806.9|1791.8|1785.8|2055
1578960000000|2020-01-14 00:00:00|1802.8|1790.8|1812.5|1806.5|1812.6|1806.6|1795.9|1789.9|1648
1579046400000|2020-01-15 00:00:00|1811.1|1805.1|1804.8|1798.8|1814.8|1808.8|1801.9|1795.9|1739
1579132800000|2020-01-16 00:00:00|1804.1|1798.1|1812.3|1806.3|1821|1815|1803.9|1797.9|2282
1579219200000|2020-01-17 00:00:00|1813|1807|1809.5|1803.5|1817.5|1811.5|1806|1800|1586
1579478400000|2020-01-20 00:00:00|1811|1799|1819|1813|1820.8|1814.8|1805.5|1799|1378
1579564800000|2020-01-21 00:00:00|1819.1|1813.1|1829.1|1823.1|1829.4|1823.4|1807.9|1801.9|1948
1579651200000|2020-01-22 00:00:00|1827.4|1821.4|1813.8|1807.8|1836.6|1830.6|1810.6|1804.6|2018
1579737600000|2020-01-23 00:00:00|1813.6|1807.6|1792.8|1786.8|1814.1|1808.1|1790|1784|2026
1579824000000|2020-01-24 00:00:00|1796.9|1790.9|1787.5|1781.5|1799.8|1793.8|1783.8|1777.8|1572
1580083200000|2020-01-27 00:00:00|1790|1778|1769.8|1763.8|1790|1779|1766.3|1760.3|2089
1580169600000|2020-01-28 00:00:00|1772|1766|1756.8|1750.8|1774.4|1768.4|1756|1750|2138
1580256000000|2020-01-29 00:00:00|1756.5|1750.5|1745|1739|1760.6|1754.6|1735.5|1729.5|2191
1580342400000|2020-01-30 00:00:00|1742.8|1736.8|1733.8|1727.8|1749|1743|1731.6|1725.6|2651
1580428800000|2020-01-31 00:00:00|1736.8|1730.8|1726.5|1720.5|1739.8|1733.8|1717.5|1711.5|2573
1580688000000|2020-02-03 00:00:00|1731.8|1719.8|1701.6|1695.6|1739.8|1733.8|1689.3|1683.3|3749
1580774400000|2020-02-04 00:00:00|1703.3|1697.3|1699.6|1693.6|1724|1718|1688.4|1682.4|4467
1580860800000|2020-02-05 00:00:00|1702.6|1696.6|1723.8|1717.8|1731.1|1725.1|1699.1|1693.1|3660
1580947200000|2020-02-06 00:00:00|1724.8|1718.8|1742.8|1736.8|1754.5|1748.5|1717.3|1711.3|3145
1581033600000|2020-02-07 00:00:00|1741.5|1735.5|1723.5|1717.5|1748.9|1742.9|1709.3|1703.3|2905
1581292800000|2020-02-10 00:00:00|1726|1714|1709.5|1703.5|1735.1|1729.1|1700.1|1694.1|2522
1581379200000|2020-02-11 00:00:00|1714.1|1708.1|1740.1|1734.1|1745.1|1739.1|1712.6|1706.6|2880
1581465600000|2020-02-12 00:00:00|1738.5|1732.5|1738.5|1732.5|1743.5|1737.5|1731.8|1725.8|2282
1581552000000|2020-02-13 00:00:00|1733.5|1727.5|1753.5|1747.5|1758|1752|1727.3|1721.3|2084
1581638400000|2020-02-14 00:00:00|1750.6|1744.6|1725.3|1719.3|1750.8|1744.8|1724.3|1718.3|2270
1581897600000|2020-02-17 00:00:00|1727.3|1715.3|1718.8|1712.8|1729.3|1723.3|1709.3|1703.3|2574
1581984000000|2020-02-18 00:00:00|1721.5|1715.5|1721|1715|1729.3|1723.3|1711|1705|2302
1582070400000|2020-02-19 00:00:00|1724|1718|1725.8|1719.8|1726.8|1720.8|1713.8|1707.8|1739
1582156800000|2020-02-20 00:00:00|1726.3|1720.3|1715.3|1709.3|1727.1|1721.1|1711.5|1705.5|1669
1582243200000|2020-02-21 00:00:00|1715.4|1709.4|1713|1707|1720.5|1714.5|1704.3|1698.3|1844
1582502400000|2020-02-24 00:00:00|1717.3|1705.3|1701.3|1695.3|1717.3|1705.3|1695.8|1689.8|2198
1582588800000|2020-02-25 00:00:00|1704.5|1698.5|1706|1700|1717.8|1711.8|1700.4|1694.4|1929
1582675200000|2020-02-26 00:00:00|1706.8|1700.8|1701.5|1695.5|1710.3|1704.3|1694|1688|2125
1582761600000|2020-02-27 00:00:00|1703|1697|1693|1687|1703.3|1697.3|1685|1679|2191
1582848000000|2020-02-28 00:00:00|1693.1|1687.1|1696.9|1690.9|1698.8|1692.8|1668.1|1662.1|3825
1583107200000|2020-03-02 00:00:00|1705.5|1693.5|1722.1|1716.1|1722.1|1716.1|1689.4|1683.4|3892
1583193600000|2020-03-03 00:00:00|1720.9|1714.9|1726.9|1720.9|1736.8|1730.8|1715.1|1709.1|3567
1583280000000|2020-03-04 00:00:00|1730.4|1724.4|1727.1|1721.1|1736.8|1730.8|1720.3|1714.3|2313
1583366400000|2020-03-05 00:00:00|1729.6|1723.6|1721.9|1715.9|1735.8|1729.8|1720.3|1714.3|2055
1583452800000|2020-03-06 00:00:00|1716.9|1710.9|1689.1|1683.1|1720|1714|1685.4|1679.4|3284
1583712000000|2020-03-09 00:00:00|1691.8|1679.8|1691|1685|1696.8|1690.8|1647|1641|4656
1583798400000|2020-03-10 00:00:00|1694.5|1682.5|1701.9|1695.9|1717|1711|1680.3|1674.3|3939
1583884800000|2020-03-11 00:00:00|1706.8|1694.8|1676.1|1670.1|1706.8|1698.4|1674|1668|3991
1583971200000|2020-03-12 00:00:00|1678.5|1666.5|1663.8|1657.8|1678.5|1671.9|1655|1649|3821
1584057600000|2020-03-13 00:00:00|1666.8|1654.8|1690.5|1684.5|1715.3|1709.3|1654.9|1648.9|5590
1584316800000|2020-03-16 00:00:00|1694.8|1682.8|1689.5|1683.5|1694.8|1687.5|1657|1651|5289
1584403200000|2020-03-17 00:00:00|1687.5|1675.5|1649.3|1643.3|1687.5|1680.6|1643.8|1633.8|4672
1584489600000|2020-03-18 00:00:00|1651.3|1639.3|1637|1631|1654.6|1648.6|1616.6|1610.6|6140
1584576000000|2020-03-19 00:00:00|1643|1628.5|1635.8|1629.8|1643|1631.8|1582.4|1576.4|7893
1584662400000|2020-03-20 00:00:00|1618.9|1623.8|1584.6|1578.6|1641|1635|1583.4|1577.4|5755
1584921600000|2020-03-23 00:00:00|1584.5|1572.5|1565.9|1559.9|1584.5|1576.8|1541.9|1535.9|9642
1585008000000|2020-03-24 00:00:00|1565.3|1553.3|1557.1|1551.1|1582|1576|1545.8|1539.8|4425
1585094400000|2020-03-25 00:00:00|1559.5|1547.5|1548.1|1542.1|1572.1|1566.1|1538.8|1532.8|4333
1585180800000|2020-03-26 00:00:00|1553.8|1541.8|1548.1|1542.1|1553.8|1542.6|1531.3|1525.3|3375
1585267200000|2020-03-27 00:00:00|1547.3|1535.3|1554.4|1548.4|1559.1|1553.1|1539.3|1533.3|3328
1585522800000|2020-03-29 23:00:00|1557|1545|1532.4|1526.4|1557|1546|1525|1519|3022
1585609200000|2020-03-30 23:00:00|1536.6|1530.6|1531.9|1525.9|1539.8|1533.8|1510.8|1504.8|3344
1585695600000|2020-03-31 23:00:00|1528.3|1522.3|1497.9|1491.9|1532.5|1526.5|1486.8|1480.8|3330
1585782000000|2020-04-01 23:00:00|1499.3|1493.3|1504.9|1498.9|1510|1504|1484.3|1478.3|3358
1585868400000|2020-04-02 23:00:00|1506.5|1500.5|1485.5|1479.5|1507.6|1501.6|1483|1477|1343
1586127600000|2020-04-05 23:00:00|1485.8|1473.8|1476.6|1470.6|1488|1482|1462.8|1456.8|1732
1586214000000|2020-04-06 23:00:00|1479.4|1473.4|1483.9|1477.9|1502.9|1496.9|1478.1|1472.1|3397
1586300400000|2020-04-07 23:00:00|1482.4|1476.4|1469.1|1463.1|1488.1|1482.1|1458.1|1452.1|2861
1586386800000|2020-04-08 23:00:00|1471.4|1465.4|1487|1481|1487.6|1481.6|1468.4|1462.4|4084
1586818800000|2020-04-13 23:00:00|1498.4|1492.4|1514.6|1508.6|1516.4|1510.4|1493.4|1487.4|3111
1586905200000|2020-04-14 23:00:00|1515.9|1509.9|1509.8|1503.8|1531.8|1525.8|1506.9|1500.9|2770
1586991600000|2020-04-15 23:00:00|1514.9|1508.9|1516.6|1510.6|1525.9|1519.9|1510.4|1504.4|2136
1587078000000|2020-04-16 23:00:00|1520.9|1514.9|1513.3|1507.3|1536.6|1530.6|1506.9|1500.9|2548
1587337200000|2020-04-19 23:00:00|1512.5|1500.5|1504.9|1498.9|1522.6|1516.6|1490.4|1484.4|3297
1587423600000|2020-04-20 23:00:00|1505.6|1499.6|1495.5|1489.5|1507.1|1501.1|1482.4|1476.4|3205
1587510000000|2020-04-21 23:00:00|1494.1|1488.1|1523.3|1517.3|1526.1|1520.1|1489.4|1483.4|2088
1587596400000|2020-04-22 23:00:00|1522.4|1516.4|1516.1|1510.1|1531.6|1525.6|1506.4|1500.4|2968
1587682800000|2020-04-23 23:00:00|1514.4|1508.4|1519|1513|1521.4|1515.4|1507.4|1501.4|2529
1587942000000|2020-04-26 23:00:00|1522|1510|1510|1504|1525.9|1519.9|1505.9|1499.9|2163
1588028400000|2020-04-27 23:00:00|1513.4|1507.4|1511.1|1505.1|1519.6|1513.6|1500.1|1494.1|2863
1588114800000|2020-04-28 23:00:00|1510.9|1504.9|1510|1504|1518.1|1512.1|1504.1|1498.1|2460
1588201200000|2020-04-29 23:00:00|1511.1|1505.1|1490.3|1484.3|1515.4|1509.4|1488.1|1482.1|2613
1588287600000|2020-04-30 23:00:00|1496.9|1490.9|1489.8|1483.8|1496.9|1490.9|1476.4|1470.4|1795
1588546800000|2020-05-03 23:00:00|1491.8|1479.8|1485.5|1479.5|1491.8|1483.9|1475.4|1469.4|2067
1588633200000|2020-05-04 23:00:00|1487.4|1481.4|1490.5|1484.5|1493.6|1487.6|1478.1|1472.1|1722
1588719600000|2020-05-05 23:00:00|1491.6|1485.6|1484.8|1478.8|1499.1|1493.1|1480.6|1474.6|2609
1588806000000|2020-05-06 23:00:00|1482.4|1476.4|1494.5|1488.5|1496.6|1490.6|1482.4|1476.4|2415
1589151600000|2020-05-10 23:00:00|1496.5|1484.5|1499.6|1493.6|1502.9|1496.9|1490.6|1484.5|2140
1589238000000|2020-05-11 23:00:00|1498.6|1492.6|1486|1480|1502.1|1496.1|1478.4|1472.4|1708
1589324400000|2020-05-12 23:00:00|1480.1|1474.1|1479.5|1473.5|1488.9|1482.9|1474.4|1468.4|1667
1589410800000|2020-05-13 23:00:00|1477.9|1471.9|1481.8|1475.8|1485.4|1479.4|1470.6|1464.6|1889
1589497200000|2020-05-14 23:00:00|1479.1|1473.1|1466|1460|1487.6|1481.6|1463.9|1457.9|1528
1589756400000|2020-05-17 23:00:00|1467.8|1455.8|1499.9|1493.9|1503.4|1497.4|1467.8|1455.8|2556
1589842800000|2020-05-18 23:00:00|1502.1|1496.1|1495|1489|1504.9|1498.9|1487.1|1481.1|2433
1589929200000|2020-05-19 23:00:00|1489.6|1483.6|1516|1510|1516.9|1510.9|1486.9|1480.9|2050
1590015600000|2020-05-20 23:00:00|1515.6|1509.6|1526.8|1520.8|1527|1521|1511.4|1505.4|2026
1590102000000|2020-05-21 23:00:00|1522.4|1516.4|1505.3|1499.3|1524.1|1518.1|1496.3|1490.3|2717
1590447600000|2020-05-25 23:00:00|1511.3|1505.3|1522.5|1516.5|1523.8|1517.8|1506.8|1500.8|2203
1590534000000|2020-05-26 23:00:00|1524.9|1518.9|1532.3|1526.3|1536.8|1530.8|1519.8|1513.8|1962
1590620400000|2020-05-27 23:00:00|1532.5|1526.5|1543.5|1537.5|1543.5|1537.5|1526.3|1520.3|2144
1590706800000|2020-05-28 23:00:00|1540.5|1534.5|1547.5|1541.5|1551.8|1545.8|1534.3|1528.3|2172
1590966000000|2020-05-31 23:00:00|1553|1541|1539.3|1533.3|1554.8|1548.8|1537.3|1531.3|1986
1591052400000|2020-06-01 23:00:00|1538.6|1532.6|1557.8|1551.8|1560.3|1554.3|1529|1523|2466
1591138800000|2020-06-02 23:00:00|1556.4|1550.4|1568.5|1562.5|1572.8|1566.8|1549.3|1543.3|2501
1591225200000|2020-06-03 23:00:00|1568.3|1562.3|1566.8|1560.8|1580.3|1574.3|1557.3|1551.3|2241
1591311600000|2020-06-04 23:00:00|1570.3|1558.3|1594.5|1588.5|1597.8|1591.8|1565.3|1558.3|1786
1591570800000|2020-06-07 23:00:00|1598.3|1586.3|1609.3|1603.3|1617|1611|1592.3|1586.3|2100
1591657200000|2020-06-08 23:00:00|1609.1|1603.1|1605.8|1599.8|1617.5|1611.5|1590.3|1584.3|2905
1591743600000|2020-06-09 23:00:00|1606.9|1600.9|1630.5|1624.5|1642.8|1636.8|1605.3|1599.3|2473
1591830000000|2020-06-10 23:00:00|1631.5|1625.5|1596.8|1590.8|1632.4|1626.4|1595.8|1589.8|3472
1591916400000|2020-06-11 23:00:00|1595.3|1589.3|1584.5|1578.5|1601.6|1595.6|1583|1577|3578
1592175600000|2020-06-14 23:00:00|1582.8|1570.8|1587.8|1581.8|1587.8|1581.8|1567.9|1561.9|3778
1592262000000|2020-06-15 23:00:00|1602.8|1596.8|1605.3|1599.3|1616.3|1610.3|1589.3|1583.3|4478
1592348400000|2020-06-16 23:00:00|1604.4|1598.4|1612|1606|1616.3|1610.3|1594|1588|2896
1592434800000|2020-06-17 23:00:00|1609.6|1603.6|1604.9|1598.9|1617.3|1611.3|1603.8|1597.8|2088
1592521200000|2020-06-18 23:00:00|1603.5|1597.5|1590.6|1584.6|1608.3|1602.3|1587.3|1581.3|1975
1592780400000|2020-06-21 23:00:00|1592|1580|1604.9|1598.9|1608.3|1602.3|1584.8|1578.8|2778
1592866800000|2020-06-22 23:00:00|1603.8|1597.8|1594.5|1588.5|1606.8|1600.8|1593.3|1587.3|2613
1592953200000|2020-06-23 23:00:00|1592.1|1586.1|1578.8|1572.8|1600.4|1594.4|1572.9|1566.9|2076
1593039600000|2020-06-24 23:00:00|1578.4|1572.4|1578.3|1572.3|1580.9|1574.9|1565.1|1559.1|1937
1593126000000|2020-06-25 23:00:00|1575.6|1569.6|1603.1|1597.1|1611.4|1605.4|1574.6|1568.6|2735
1593385200000|2020-06-28 23:00:00|1603.8|1591.8|1615.8|1609.8|1617.1|1611.1|1600.1|1591.8|2804
1593471600000|2020-06-29 23:00:00|1614.6|1608.6|1623|1617|1628.6|1622.6|1610.4|1604.4|2193
1593558000000|2020-06-30 23:00:00|1619.9|1613.9|1625|1619|1629.6|1623.6|1612.4|1606.4|2660
1593644400000|2020-07-01 23:00:00|1625.4|1619.4|1627.6|1621.6|1632.6|1626.6|1616.4|1610.4|2586
1593730800000|2020-07-02 23:00:00|1626.1|1620.1|1615.9|1609.9|1628.6|1622.6|1614.4|1608.4|1811
1593990000000|2020-07-05 23:00:00|1619.5|1607.5|1637.1|1631.1|1638|1632|1616.9|1607.5|1837
1594076400000|2020-07-06 23:00:00|1637.3|1631.3|1637.4|1631.4|1641.8|1635.8|1628.8|1622.8|2038
1594162800000|2020-07-07 23:00:00|1636.5|1630.5|1666.3|1660.3|1676.9|1670.9|1636.1|1630.1|2185
1594249200000|2020-07-08 23:00:00|1670.6|1664.6|1660|1654|1698.6|1692.6|1658.6|1652.6|3363
1594335600000|2020-07-09 23:00:00|1653.1|1647.1|1688.6|1682.6|1694.6|1688.6|1652.4|1646.4|2784
1594594800000|2020-07-12 23:00:00|1694.3|1682.3|1692.6|1686.6|1707.6|1701.6|1687.6|1681.6|4091
1594681200000|2020-07-13 23:00:00|1689.9|1683.9|1686|1680|1694.9|1688.9|1675.6|1669.6|4694
1594767600000|2020-07-14 23:00:00|1686.9|1680.9|1684|1678|1694.6|1688.6|1677.1|1671.1|3501
1594854000000|2020-07-15 23:00:00|1682.9|1676.9|1671|1665|1684.1|1678.1|1659.4|1653.4|4379
1594940400000|2020-07-16 23:00:00|1671.4|1665.4|1666.9|1660.9|1672.6|1666.6|1655.4|1649.4|2608
1595199600000|2020-07-19 23:00:00|1670|1658|1667|1661|1672.8|1666.8|1657.1|1651.1|2047
1595286000000|2020-07-20 23:00:00|1668.5|1662.5|1700.3|1694.3|1704.1|1698.1|1668.3|1662.3|2752
1595372400000|2020-07-21 23:00:00|1700.9|1694.9|1693.8|1687.8|1705.6|1699.6|1677.4|1671.4|3728
1595458800000|2020-07-22 23:00:00|1691.4|1685.4|1707.4|1701.4|1710.9|1704.9|1686.1|1680.1|3205
1595545200000|2020-07-23 23:00:00|1707.6|1701.6|1702.3|1696.3|1708.8|1702.8|1688.1|1682.1|3215
1595804400000|2020-07-26 23:00:00|1703.8|1691.8|1712.5|1706.5|1712.8|1706.8|1698.9|1691.8|2498
1595890800000|2020-07-27 23:00:00|1712.6|1706.6|1729.3|1723.3|1730.6|1724.6|1708.4|1702.4|2751
1595977200000|2020-07-28 23:00:00|1729.6|1723.6|1731.5|1725.5|1733.4|1727.4|1721.1|1715.1|2471
1596063600000|2020-07-29 23:00:00|1729.6|1723.6|1727.8|1721.8|1734.4|1728.4|1713.8|1707.8|3175
1596150000000|2020-07-30 23:00:00|1727.3|1721.3|1709.3|1703.3|1733.5|1727.5|1707.3|1701.3|4110
1596409200000|2020-08-02 23:00:00|1712|1706|1747.3|1741.3|1757|1751|1707.3|1701.3|3838
1596495600000|2020-08-03 23:00:00|1750.3|1744.3|1770.8|1764.8|1774|1768|1743.8|1737.8|3434
1596582000000|2020-08-04 23:00:00|1769.9|1763.9|1764.8|1758.8|1785.5|1779.5|1764.5|1758.5|3526
1596668400000|2020-08-05 23:00:00|1763|1757|1779|1773|1784.3|1778.3|1759.1|1753.1|3658
1596754800000|2020-08-06 23:00:00|1783.4|1777.4|1763.5|1757.5|1785.8|1779.8|1760.5|1754.5|3818
1597014000000|2020-08-09 23:00:00|1764|1752|1782|1776|1791.8|1785.8|1753.9|1747.9|3749
1597100400000|2020-08-10 23:00:00|1780.8|1774.8|1788.3|1782.3|1796|1790|1775.3|1769.3|3237
1597186800000|2020-08-11 23:00:00|1787.3|1781.3|1789.8|1783.8|1795|1789|1779.1|1773.1|3326
1597273200000|2020-08-12 23:00:00|1790.4|1784.4|1763.5|1757.5|1794|1788|1759.3|1753.3|3350
1597359600000|2020-08-13 23:00:00|1767|1761|1746.3|1740.3|1776|1770|1745.5|1739.5|3291
1597618800000|2020-08-16 23:00:00|1744.8|1738.8|1762.5|1756.5|1766.8|1760.8|1744.8|1738.8|3658
1597705200000|2020-08-17 23:00:00|1760|1754|1778.8|1772.8|1787.8|1781.8|1760|1754|3016
1597791600000|2020-08-18 23:00:00|1779.3|1773.3|1794.3|1788.3|1804.2|1798.2|1773.3|1767.3|3534
1597878000000|2020-08-19 23:00:00|1789.8|1783.8|1789.8|1783.8|1807.3|1801.3|1781.3|1775.3|3896
1597964400000|2020-08-20 23:00:00|1789|1783|1767.8|1761.8|1801.8|1795.8|1761.5|1755.5|3594
1598223600000|2020-08-23 23:00:00|1769.5|1763.5|1775|1769|1784.9|1778.9|1768.9|1762.9|2557
1598310000000|2020-08-24 23:00:00|1770.5|1764.5|1782|1776|1782.3|1776.3|1768.3|1762.3|2252
1598396400000|2020-08-25 23:00:00|1782.5|1776.5|1781.8|1775.8|1789.8|1783.8|1778.8|1772.8|2219
1598482800000|2020-08-26 23:00:00|1781.9|1775.9|1780.8|1774.8|1788.2|1782.2|1765.8|1759.8|3034
1598569200000|2020-08-27 23:00:00|1781|1775|1803.8|1797.8|1813|1807|1780.5|1774.5|2760
1598914800000|2020-08-31 23:00:00|1805.5|1799.5|1820.8|1814.8|1828.7|1822.7|1804.3|1798.3|3406
1599001200000|2020-09-01 23:00:00|1823.3|1817.3|1792.8|1786.8|1826.3|1820.3|1786.7|1780.7|3671
1599087600000|2020-09-02 23:00:00|1791.8|1785.8|1781.5|1775.5|1801.8|1795.8|1772.8|1766.8|3636
1599174000000|2020-09-03 23:00:00|1780.3|1774.3|1791.5|1785.5|1796.8|1790.8|1776.8|1770.8|3744
1599433200000|2020-09-06 23:00:00|1794|1788|1798|1792|1812.4|1806.4|1791.3|1785.3|2296
1599519600000|2020-09-07 23:00:00|1799.3|1793.3|1796.8|1790.8|1804.8|1798.8|1778.3|1772.3|3755
1599606000000|2020-09-08 23:00:00|1796|1790|1789.5|1783.5|1796.8|1790.8|1775.7|1769.7|2643
1599692400000|2020-09-09 23:00:00|1786.5|1780.5|1790|1784|1798.1|1792.1|1769.5|1763.5|3096
1599778800000|2020-09-10 23:00:00|1780.8|1774.8|1779.3|1773.3|1792.8|1786.8|1772|1766|2971
1600038000000|2020-09-13 23:00:00|1779|1773|1803.8|1797.8|1809.3|1803.3|1778.6|1772.6|2663
1600124400000|2020-09-14 23:00:00|1804.3|1798.3|1798.3|1792.3|1814.1|1808.1|1790.8|1784.8|2685
1600210800000|2020-09-15 23:00:00|1796.5|1790.5|1794.3|1788.3|1807.8|1801.8|1792.8|1786.8|2387
1600297200000|2020-09-16 23:00:00|1796.5|1790.5|1785.3|1779.3|1798.3|1792.3|1782.5|1776.5|2621
1600383600000|2020-09-17 23:00:00|1784.8|1778.8|1796.3|1790.3|1798.8|1792.8|1784.8|1778.8|2148
1600642800000|2020-09-20 23:00:00|1801.3|1789.3|1782.3|1776.3|1806.5|1800.5|1778.8|1772.8|3090
1600729200000|2020-09-21 23:00:00|1784.5|1778.5|1780.8|1774.8|1795.8|1789.8|1778|1772|2811
1600815600000|2020-09-22 23:00:00|1780.5|1774.5|1760.5|1754.5|1781.6|1775.6|1755|1749|3444
1600902000000|2020-09-23 23:00:00|1756.9|1750.9|1750.8|1744.8|1756.9|1750.9|1729.3|1723.3|4917
1600988400000|2020-09-24 23:00:00|1753.3|1747.3|1761.3|1755.3|1765.8|1759.8|1746.9|1740.9|3621
1601247600000|2020-09-27 23:00:00|1766.5|1754.5|1785.5|1779.5|1787|1781|1760.3|1754.3|3165
1601334000000|2020-09-28 23:00:00|1787.3|1781.3|1780.5|1774.5|1788.5|1782.5|1775.3|1769.3|2818
1601420400000|2020-09-29 23:00:00|1781.1|1775.1|1770.5|1764.5|1787|1781|1765.3|1759.3|3109
1601506800000|2020-09-30 23:00:00|1767.3|1761.3|1740|1734|1771.6|1765.6|1734|1728|3368
1601593200000|2020-10-01 23:00:00|1741.5|1735.5|1766.5|1760.5|1777.8|1771.8|1728|1722|3882
1601852400000|2020-10-04 23:00:00|1766|1754|1781.8|1775.8|1785.5|1779.5|1761.8|1754|2269
1601938800000|2020-10-05 23:00:00|1782.4|1776.4|1774.3|1768.3|1792.3|1786.3|1763|1757|2012
1602025200000|2020-10-06 23:00:00|1769.8|1763.8|1787|1781|1795.8|1789.8|1767|1761|2410
1602111600000|2020-10-07 23:00:00|1791.3|1785.3|1807.5|1801.5|1810.8|1804.8|1788.6|1782.6|2215
1602198000000|2020-10-08 23:00:00|1805.5|1799.5|1852.8|1846.8|1858.3|1852.3|1804.8|1798.8|3253
1602457200000|2020-10-11 23:00:00|1852.5|1840.5|1858.3|1852.3|1859|1853|1839.8|1833.8|3416
1602543600000|2020-10-12 23:00:00|1857.8|1851.8|1857.5|1851.5|1861.5|1855.5|1847.8|1841.8|3870
1602630000000|2020-10-13 23:00:00|1855.3|1849.3|1852.8|1846.8|1861.3|1855.3|1846.5|1840.5|2753
1602716400000|2020-10-14 23:00:00|1849.5|1843.5|1856.8|1850.8|1858|1852|1836.3|1830.3|2955
1602802800000|2020-10-15 23:00:00|1857.5|1851.5|1868.8|1862.8|1875.3|1869.3|1853.9|1847.9|2882
1603062000000|2020-10-18 23:00:00|1870|1857|1847|1841|1871.3|1864.3|1845|1839|2809
1603148400000|2020-10-19 23:00:00|1846.3|1840.3|1839.3|1833.3|1855.8|1849.8|1833.5|1827.5|2804
1603234800000|2020-10-20 23:00:00|1843|1837|1849.8|1843.8|1862.5|1856.5|1842.8|1836.8|2442
1603321200000|2020-10-21 23:00:00|1848|1842|1850.8|1844.8|1852.5|1846.5|1839.8|1833.8|2401
1603407600000|2020-10-22 23:00:00|1850.4|1844.4|1845.3|1839.3|1851.4|1845.4|1839.3|1833.3|1985
1603670400000|2020-10-26 00:00:00|1848.5|1836.5|1825.5|1819.5|1851.8|1845.8|1824.8|1818.8|2263
1603756800000|2020-10-27 00:00:00|1828.3|1816.3|1823.8|1817.8|1837|1831|1815.3|1809.3|2509
1603843200000|2020-10-28 00:00:00|1825.3|1813.3|1814.3|1808.3|1826.3|1820.3|1805.8|1799.8|2807
1603929600000|2020-10-29 00:00:00|1816.5|1804.5|1808|1802|1819.6|1813.6|1796.3|1790.3|2960
1604016000000|2020-10-30 00:00:00|1811.5|1799.5|1851.8|1845.8|1855|1849|1802|1796|4774
1604275200000|2020-11-02 00:00:00|1853.5|1841.5|1874.8|1868.8|1877.3|1871.3|1837.8|1831.8|3450
1604361600000|2020-11-03 00:00:00|1874.3|1868.3|1902|1896|1909.8|1903.8|1865.5|1859.5|3557
1604448000000|2020-11-04 00:00:00|1889.4|1883.4|1908.6|1902.6|1915.8|1909.8|1857.8|1851.8|6391
1604534400000|2020-11-05 00:00:00|1910.3|1904.3|1890.9|1884.9|1910.3|1904.3|1887.8|1881.8|3373
1604620800000|2020-11-06 00:00:00|1896.6|1890.6|1903.1|1897.1|1917.9|1911.9|1895.3|1889.3|2882
1604880000000|2020-11-09 00:00:00|1906|1894|1903.5|1897.5|1937|1931|1892.1|1886.1|5048
1604966400000|2020-11-10 00:00:00|1905.1|1899.1|1915.9|1909.9|1915.9|1909.9|1898.1|1892.1|4068
1605052800000|2020-11-11 00:00:00|1914.6|1908.6|1919.3|1913.3|1931.6|1925.6|1913.1|1907.1|3580
1605139200000|2020-11-12 00:00:00|1920.3|1914.3|1929|1923|1938|1932|1918.4|1912.4|2825
1605225600000|2020-11-13 00:00:00|1928|1922|1938.3|1932.3|1946.3|1940.3|1925.1|1919.1|3124
1605484800000|2020-11-16 00:00:00|1939.5|1927.5|1954|1948|1960.8|1954.8|1939.4|1927.5|3637
1605571200000|2020-11-17 00:00:00|1951.8|1945.8|1978.5|1972.5|1984.5|1978.5|1950.5|1944.5|3130
1605657600000|2020-11-18 00:00:00|1980.5|1974.5|1995.5|1989.5|2003|1997|1975.9|1969.9|3294
1605744000000|2020-11-19 00:00:00|1990|1984|1990.3|1984.3|1999.5|1993.5|1985.6|1979.6|2679
1605830400000|2020-11-20 00:00:00|1993.4|1987.4|1991.8|1985.8|2006.8|2000.8|1986.8|1980.8|2612
1606089600000|2020-11-23 00:00:00|1993.5|1981.5|1975.3|1969.3|1999.3|1993.3|1971.3|1965.3|3082
1606176000000|2020-11-24 00:00:00|1973.4|1967.4|1991.3|1985.3|1992.8|1986.8|1972.3|1966.3|3657
1606262400000|2020-11-25 00:00:00|1992|1986|1972.8|1966.8|2000.5|1994.5|1969.8|1963.8|3104
1606348800000|2020-11-26 00:00:00|1976.5|1970.5|1981.5|1975.5|1987.8|1981.8|1976.5|1970.5|2218
1606435200000|2020-11-27 00:00:00|1981.4|1975.4|2001.3|1995.3|2004.3|1998.3|1980.9|1974.9|3390
1606694400000|2020-11-30 00:00:00|2004.5|1992.5|2042.8|2036.8|2050.6|2044.6|2001.6|1992.5|6069
1606780800000|2020-12-01 00:00:00|2046.8|2040.8|2062.3|2056.3|2071.8|2065.8|2038.4|2032.4|4964
1606867200000|2020-12-02 00:00:00|2068.3|2062.3|2056.8|2050.8|2082.8|2076.8|2035.8|2029.8|5606
1606953600000|2020-12-03 00:00:00|2064.5|2058.5|2022.5|2016.5|2065.5|2059.5|2012.8|2006.8|6194
1607040000000|2020-12-04 00:00:00|2019.1|2013.1|2046|2040|2056|2050|2019.1|2013.1|4211
1607299200000|2020-12-07 00:00:00|2048.3|2036.3|2024.8|2018.8|2053.3|2047.3|2015.4|2009.4|5315
1607385600000|2020-12-08 00:00:00|2018.8|2012.8|2001|1995|2025.3|2019.3|1990.3|1984.3|4806
1607472000000|2020-12-09 00:00:00|2006|2000|2042|2036|2049.8|2043.8|2005.5|1999.5|4567
1607558400000|2020-12-10 00:00:00|2037.4|2031.4|2055.3|2049.3|2069.8|2063.8|2035.4|2029.4|4839
1607644800000|2020-12-11 00:00:00|2054.8|2048.8|2027.5|2021.5|2071.6|2065.6|2019|2013|6653
1607904000000|2020-12-14 00:00:00|2037|2025|2049.5|2043.5|2058.3|2052.3|2033.3|2025|4989
1607990400000|2020-12-15 00:00:00|2046.5|2040.5|2033.8|2027.8|2050.6|2044.6|2029.3|2023.3|4234
1608076800000|2020-12-16 00:00:00|2033.5|2027.5|2037|2031|2054|2048|2028.5|2022.5|3903
1608163200000|2020-12-17 00:00:00|2038.3|2032.3|2064.3|2058.3|2098.4|2092.4|2036.8|2030.8|4901
1608249600000|2020-12-18 00:00:00|2077.4|2071.4|2056.6|2050.6|2092.1|2086.1|2047.5|2041.5|4749
1608508800000|2020-12-21 00:00:00|2063.3|2051.3|2030.9|2024.9|2063.3|2051.3|2012.3|2006.3|6103
1608595200000|2020-12-22 00:00:00|2029.9|2023.9|2002.1|1996.1|2031.4|2025.4|1993.5|1987.5|4729
1608681600000|2020-12-23 00:00:00|1997.3|1991.3|2015.9|2009.9|2026.5|2020.5|1987.6|1981.6|4347
1608768000000|2020-12-24 00:00:00|2007.3|2001.3|2027.8|2021.8|2037.3|2031.3|2005|1999|3377
1609200000000|2020-12-29 00:00:00|2001.1|1995.1|1991.5|1985.5|2016.5|2010.5|1985.3|1979.3|5966
1609286400000|2020-12-30 00:00:00|1988.9|1982.9|2001.5|1995.5|2010.3|2004.3|1986.3|1980.3|3026
1609372800000|2020-12-31 00:00:00|2003.9|1997.9|1992.5|1986.5|2004.1|1998.1|1979.5|1973.5|2558
1609718400000|2021-01-04 00:00:00|1986.8|1974.8|2029|2023|2040.9|2034.9|1981.4|1974.8|5549
1609804800000|2021-01-05 00:00:00|2026.9|2020.9|2049.9|2043.9|2053.4|2047.4|2023.6|2017.6|3934
1609891200000|2021-01-06 00:00:00|2047.9|2041.9|2037.6|2031.6|2077.9|2071.9|2036.4|2030.4|5181
1609977600000|2021-01-07 00:00:00|2039.4|2033.4|2031|2025|2051.6|2045.6|2016.3|2010.3|4629
1610064000000|2021-01-08 00:00:00|2038.9|2032.9|2025|2019|2043.1|2037.1|2016.1|2010.1|5613
1610323200000|2021-01-11 00:00:00|2022.8|2010.8|2012.9|2006.9|2022.8|2014.1|2001.9|1995.9|3807
1610409600000|2021-01-12 00:00:00|2013.6|2007.6|2026.5|2020.5|2032.6|2026.6|2004.4|1998.4|4120
1610496000000|2021-01-13 00:00:00|2028.6|2022.6|2017.8|2011.8|2031.6|2025.6|2005.6|1999.6|3235
1610582400000|2021-01-14 00:00:00|2021.5|2015.5|2012.8|2006.8|2022|2016|2005.5|1999.5|3060
1610668800000|2021-01-15 00:00:00|2016.1|2010.1|1989|1983|2018.5|2012.5|1988.5|1982.5|3431
1610928000000|2021-01-18 00:00:00|1989.3|1977.3|1975|1969|1999.8|1993.8|1972.9|1966.9|3033
1611014400000|2021-01-19 00:00:00|1977.4|1971.4|1973.3|1967.3|1978.4|1972.4|1949|1943|3305
1611100800000|2021-01-20 00:00:00|1980.8|1974.8|1989.3|1983.3|1990.8|1984.8|1973.4|1967.4|3271
1611187200000|2021-01-21 00:00:00|1995.3|1989.3|2000|1994|2009.3|2003.3|1986.6|1980.6|3468
1611273600000|2021-01-22 00:00:00|1998.3|1992.3|2000.3|1994.3|2000.8|1994.8|1973.8|1967.8|4369
1611532800000|2021-01-25 00:00:00|2001.5|1989.5|2020.8|2014.8|2021|2015|1993.5|1987.5|3635
1611619200000|2021-01-26 00:00:00|2017.3|2011.3|2020.5|2014.5|2028.8|2022.8|2006.3|2000.3|3016
1611705600000|2021-01-27 00:00:00|2022.3|2016.3|1993.8|1987.8|2023.1|2017.1|1988.8|1982.8|3563
1611792000000|2021-01-28 00:00:00|1991.8|1985.8|1985|1979|2009.5|2003.5|1972.3|1966.3|3616
1611878400000|2021-01-29 00:00:00|1987.4|1981.4|1981.8|1975.8|2010.6|2004.6|1978.5|1972.5|5537
1612137600000|2021-02-01 00:00:00|1982.3|1970.3|1969.8|1963.8|1999|1993|1967.8|1961.8|4445
1612224000000|2021-02-02 00:00:00|1971.9|1965.9|1975.8|1969.8|1981.8|1975.8|1956.3|1950.3|3998
1612310400000|2021-02-03 00:00:00|1977|1971|1978.3|1972.3|1984.5|1978.5|1962.5|1956.5|3629
1612396800000|2021-02-04 00:00:00|1980|1974|1997.8|1991.8|1998|1992|1978.5|1972.5|4453
1612483200000|2021-02-05 00:00:00|1999|1993|2021.5|2015.5|2022.8|2016.8|1998.4|1992.4|3811
1612742400000|2021-02-08 00:00:00|2024|2012|2032|2026|2042.8|2036.8|2020.3|2012|3158
1612828800000|2021-02-09 00:00:00|2036|2030|2063|2057|2065.3|2059.3|2032.3|2026.3|3972
1612915200000|2021-02-10 00:00:00|2061.6|2055.6|2070|2064|2087.5|2081.5|2060.8|2054.8|3888
1613001600000|2021-02-11 00:00:00|2068.5|2062.5|2080|2074|2086.8|2080.8|2065|2059|2807
1613088000000|2021-02-12 00:00:00|2084.4|2078.4|2092|2086|2094.3|2088.3|2071.5|2065.5|2580
1613347200000|2021-02-15 00:00:00|2096|2084|2081.5|2075.5|2098.3|2092.3|2073.5|2067.5|2343
1613433600000|2021-02-16 00:00:00|2084.1|2078.1|2087.3|2081.3|2092.5|2086.5|2075.3|2069.3|3111
1613520000000|2021-02-17 00:00:00|2087.8|2081.8|2118.3|2112.3|2119.8|2113.8|2084.3|2078.3|2615
1613606400000|2021-02-18 00:00:00|2126.3|2120.3|2139.8|2133.8|2169.8|2163.8|2118.9|2112.9|6419
1613692800000|2021-02-19 00:00:00|2142.8|2136.8|2137.8|2131.8|2165.3|2159.3|2129|2123|6112
1613952000000|2021-02-22 00:00:00|2141.3|2129.3|2175|2169|2180.5|2174.5|2141.3|2129.3|7975
1614038400000|2021-02-23 00:00:00|2179.3|2173.3|2154|2148|2182.5|2176.5|2129.8|2123.8|7463
1614124800000|2021-02-24 00:00:00|2161.8|2155.8|2197.5|2191.5|2198.3|2192.3|2140.8|2134.8|6856
1614211200000|2021-02-25 00:00:00|2209.5|2203.5|2237.5|2231.5|2245.5|2239.5|2203.8|2197.8|12890
1614297600000|2021-02-26 00:00:00|2212.4|2206.4|2160.5|2154.5|2225.5|2219.5|2155.6|2149.6|14648
1614556800000|2021-03-01 00:00:00|2164.8|2152.8|2126.3|2120.3|2187.1|2181.1|2126|2120|8837
1614643200000|2021-03-02 00:00:00|2131.6|2125.6|2227.9|2221.9|2230.1|2224.1|2113.1|2107.1|9778
1614729600000|2021-03-03 00:00:00|2227.1|2221.1|2204.5|2198.5|2244.6|2238.6|2196.6|2190.6|11972
1614816000000|2021-03-04 00:00:00|2207.1|2201.1|2142|2136|2220.4|2214.4|2133.6|2127.6|12391
1614902400000|2021-03-05 00:00:00|2147.5|2141.5|2182.8|2176.8|2183.9|2177.9|2134.6|2128.6|14087
1615161600000|2021-03-08 00:00:00|2187|2178|2175.6|2169.6|2207.8|2201.8|2155.5|2149.5|9570
1615248000000|2021-03-09 00:00:00|2180.3|2174.3|2170.4|2164.4|2182.5|2176.5|2126.5|2120.5|10225
1615334400000|2021-03-10 00:00:00|2173|2167|2168.3|2162.3|2188.1|2182.1|2167.9|2161.9|7416
1615420800000|2021-03-11 00:00:00|2176.5|2170.5|2186.3|2180.3|2201.3|2195.3|2160.4|2154.4|9481
1615507200000|2021-03-12 00:00:00|2194|2188|2177.4|2171.4|2194.8|2188.8|2152|2146|8498
1615766400000|2021-03-15 00:00:00|2177.5|2168.5|2222.8|2216.8|2237.1|2231.1|2177.5|2168.5|7427
1615852800000|2021-03-16 00:00:00|2225.3|2216.3|2202.4|2196.4|2229.8|2223.8|2187|2181|7045
1615939200000|2021-03-17 00:00:00|2200.3|2191.3|2225.6|2219.6|2251.8|2245.8|2190|2184|5924
1616025600000|2021-03-18 00:00:00|2237.5|2228.5|2216.4|2210.4|2243.8|2237.8|2207.4|2201.4|7381
1616112000000|2021-03-19 00:00:00|2220.5|2211.5|2271.4|2265.4|2277.5|2271.5|2195.5|2189.3|7505
1616371200000|2021-03-22 00:00:00|2280.8|2271.8|2276.1|2270.1|2292.5|2286.5|2255.4|2249.4|7279
1616457600000|2021-03-23 00:00:00|2278.3|2269.3|2219.1|2213.1|2282|2276|2193.5|2187.5|8991
1616544000000|2021-03-24 00:00:00|2219.5|2210.5|2254.4|2248.4|2263.8|2257.8|2208.3|2202.3|5933
1616630400000|2021-03-25 00:00:00|2253.5|2244.5|2258.6|2252.6|2259.8|2253.8|2228.3|2222.3|6738
1616716800000|2021-03-26 00:00:00|2261.8|2252.8|2286.6|2280.6|2303.8|2297.8|2253.8|2247.8|5349
1616976000000|2021-03-29 00:00:00|2280|2271|2273.1|2267.1|2301.8|2295.8|2266.8|2260.8|6144
1617058800000|2021-03-29 23:00:00|2278.8|2272.8|2232.9|2226.9|2279.8|2273.8|2230.3|2224.3|4487
1617145200000|2021-03-30 23:00:00|2232.6|2226.6|2218.4|2212.4|2241.3|2235.3|2209|2203|4916
1617231600000|2021-03-31 23:00:00|2218.3|2212.3|2231.1|2225.1|2241.8|2235.8|2215.3|2209.3|5420
1617663600000|2021-04-05 23:00:00|2246.6|2240.6|2269.6|2263.6|2276.1|2270.1|2244.5|2238.5|7022
1617750000000|2021-04-06 23:00:00|2261|2255|2261.4|2255.4|2268.5|2262.5|2251|2245|4013
1617836400000|2021-04-07 23:00:00|2260.3|2254.3|2287.6|2281.6|2289|2283|2257.8|2251.8|4359
1617922800000|2021-04-08 23:00:00|2289.8|2283.8|2259.9|2253.9|2289.8|2283.8|2257.5|2251.5|4249
1618182000000|2021-04-11 23:00:00|2273.8|2264.8|2265.1|2259.1|2274.8|2268.8|2243.3|2237.3|4932
1618268400000|2021-04-12 23:00:00|2271.3|2265.3|2300.4|2294.4|2301.5|2295.5|2264.1|2258.1|4683
1618354800000|2021-04-13 23:00:00|2307.6|2301.6|2329.6|2323.6|2331.8|2325.8|2299.8|2293.8|5029
1618441200000|2021-04-14 23:00:00|2329.8|2323.8|2345.6|2339.6|2361.8|2355.8|2325.6|2319.6|6208
1618527600000|2021-04-15 23:00:00|2340.9|2334.9|2320.9|2314.9|2347.8|2341.8|2315.8|2309.8|6546
1618786800000|2021-04-18 23:00:00|2325|2316|2335.1|2329.1|2357|2351|2318.3|2312.3|5930
1618873200000|2021-04-19 23:00:00|2332.9|2326.9|2313.6|2307.6|2347|2341|2308.8|2302.8|5607
1618959600000|2021-04-20 23:00:00|2316.3|2310.3|2365.1|2359.1|2372.5|2366.5|2312.6|2306.6|5943
1619046000000|2021-04-21 23:00:00|2366.4|2360.4|2361.4|2355.4|2377.3|2371.3|2349.8|2343.8|5564
1619132400000|2021-04-22 23:00:00|2365|2359|2371.6|2365.6|2392.3|2386.3|2360.3|2354.3|5666
1619391600000|2021-04-25 23:00:00|2375|2366|2401.6|2395.6|2409.8|2403.8|2372.5|2366|4603
1619478000000|2021-04-26 23:00:00|2407.5|2401.5|2401.1|2395.1|2415|2409|2386|2380|4903
1619564400000|2021-04-27 23:00:00|2398.1|2392.1|2402.9|2396.9|2408.5|2402.5|2382.9|2376.9|6385
1619650800000|2021-04-28 23:00:00|2404.5|2398.5|2419.1|2413.1|2435.3|2429.3|2404|2398|7021
1619737200000|2021-04-29 23:00:00|2419|2413|2418.6|2412.6|2442.8|2436.8|2396.3|2390.3|5484
1620082800000|2021-05-03 23:00:00|2429.3|2423.3|2431.1|2425.1|2444.3|2438.3|2424.6|2418.6|4874
1620169200000|2021-05-04 23:00:00|2437.1|2431.1|2447.4|2441.4|2450.3|2444.3|2431.5|2425.5|3494
1620255600000|2021-05-05 23:00:00|2447.5|2441.5|2507.4|2501.4|2508.1|2502.1|2443.5|2437.5|6950
1620342000000|2021-05-06 23:00:00|2510.6|2504.6|2538.4|2532.4|2552.8|2546.8|2507.9|2501.9|9987
1620601200000|2021-05-09 23:00:00|2539.3|2530.3|2529.9|2523.9|2605.9|2599.9|2508.1|2502.1|12371
1620687600000|2021-05-10 23:00:00|2539.4|2533.4|2528.6|2522.6|2585.5|2579.5|2522|2516|11683
1620774000000|2021-05-11 23:00:00|2538.8|2532.8|2492.4|2486.4|2549.6|2543.6|2479.8|2473.8|11421
1620860400000|2021-05-12 23:00:00|2496.5|2490.5|2457.6|2451.6|2515.4|2509.4|2426|2420|11880
1620946800000|2021-05-13 23:00:00|2455|2449|2452.4|2446.4|2479|2473|2412|2406|12042
1621206000000|2021-05-16 23:00:00|2450.5|2441.5|2512|2506|2513.5|2507.5|2447.8|2441.5|9472
1621292400000|2021-05-17 23:00:00|2508.5|2502.5|2470.5|2464.5|2520.1|2514.1|2466.6|2460.6|9395
1621378800000|2021-05-18 23:00:00|2467.1|2461.1|2427.9|2421.9|2484.6|2478.6|2405.6|2399.6|11767
1621465200000|2021-05-19 23:00:00|2428.1|2422.1|2399.9|2393.9|2442.4|2436.4|2396.8|2390.8|11127
1621551600000|2021-05-20 23:00:00|2365.1|2359.1|2376.6|2370.6|2451.9|2445.9|2347.5|2341.5|15466
1621810800000|2021-05-23 23:00:00|2383|2374|2395|2389|2406.6|2400.6|2307.5|2301.5|12762
1621897200000|2021-05-24 23:00:00|2394.3|2388.3|2379.8|2373.8|2400.8|2394.8|2356|2350|10747
1621983600000|2021-05-25 23:00:00|2385.4|2379.4|2408.8|2402.8|2411.5|2405.5|2372.1|2366.1|6098
1622070000000|2021-05-26 23:00:00|2416.6|2410.6|2484.9|2478.9|2487.8|2481.8|2403.4|2397.4|8096
1622156400000|2021-05-27 23:00:00|2485.6|2479.6|2504.6|2498.6|2506.9|2500.9|2430.9|2424.9|11498
1622502000000|2021-05-31 23:00:00|2503.4|2497.4|2488.5|2482.5|2510.9|2504.9|2464.8|2458.8|10088
1622588400000|2021-06-01 23:00:00|2486.8|2480.8|2444.5|2438.5|2487.3|2481.3|2436.8|2430.8|8221
1622674800000|2021-06-02 23:00:00|2443.4|2437.4|2408.6|2402.6|2455.5|2449.5|2393.8|2387.8|9443
1622761200000|2021-06-03 23:00:00|2409.6|2403.6|2456.4|2450.4|2462.1|2456.1|2399.3|2393.3|9165
1623020400000|2021-06-06 23:00:00|2459.8|2450.8|2436.6|2430.6|2466.1|2460.1|2419.4|2413.4|6542
1623106800000|2021-06-07 23:00:00|2426.8|2420.8|2456.5|2450.5|2457.6|2451.6|2415.1|2409.1|7118
1623193200000|2021-06-08 23:00:00|2454.4|2448.4|2456.5|2450.5|2465.4|2459.4|2440.1|2434.1|4668
1623279600000|2021-06-09 23:00:00|2456.6|2450.6|2478.1|2472.1|2481.1|2475.1|2413.4|2407.4|6231
1623366000000|2021-06-10 23:00:00|2480.9|2474.9|2468.8|2462.8|2507.6|2501.6|2463.4|2457.4|6117
1623625200000|2021-06-13 23:00:00|2470.8|2455.8|2496.1|2490.1|2499.9|2493.9|2467.4|2455.8|3700
1623711600000|2021-06-14 23:00:00|2494.6|2488.6|2459.1|2453.1|2494.6|2488.6|2443.6|2437.6|8244
1623798000000|2021-06-15 23:00:00|2458|2452|2472.6|2466.6|2478.8|2472.8|2429.8|2423.8|7319
1623884400000|2021-06-16 23:00:00|2448.8|2442.8|2385.6|2379.6|2466.9|2460.9|2385.6|2379.6|9431
1623970800000|2021-06-17 23:00:00|2383.8|2377.8|2392.6|2386.6|2411.8|2405.8|2371.5|2365.5|9269
1624230000000|2021-06-20 23:00:00|2389|2380|2408.6|2402.6|2416|2410|2358|2352|8013
1624316400000|2021-06-21 23:00:00|2406.8|2400.8|2425.6|2419.6|2431.8|2425.8|2398.3|2392.3|8028
1624402800000|2021-06-22 23:00:00|2430.4|2424.4|2438.1|2432.1|2445.8|2439.8|2414.8|2408.8|5202
1624489200000|2021-06-23 23:00:00|2437.6|2431.6|2443.4|2437.4|2445|2439|2413.1|2407.1|6179
1624575600000|2021-06-24 23:00:00|2445|2439|2497.1|2491.1|2499|2493|2438.9|2432.9|6618
1624834800000|2021-06-27 23:00:00|2499.8|2490.8|2509.4|2503.4|2521.3|2515.3|2473.8|2467.8|6791
1624921200000|2021-06-28 23:00:00|2530.3|2524.3|2537.8|2531.8|2557.5|2551.5|2512.8|2506.8|7432
1625007600000|2021-06-29 23:00:00|2541.6|2535.6|2520.3|2514.3|2561.6|2555.6|2496.8|2490.8|7683
1625094000000|2021-06-30 23:00:00|2527.4|2521.4|2507.6|2501.6|2529.4|2523.4|2494.6|2488.6|6401
1625180400000|2021-07-01 23:00:00|2511.9|2505.9|2563.4|2557.4|2567.1|2561.1|2509.4|2503.4|5458
1625439600000|2021-07-04 23:00:00|2562.3|2553.3|2555.8|2549.8|2584.4|2578.4|2547.9|2541.9|4513
1625526000000|2021-07-05 23:00:00|2559|2553|2508.4|2502.4|2566.9|2560.9|2503.6|2497.6|6308
1625612400000|2021-07-06 23:00:00|2507.1|2501.1|2491.4|2485.4|2535.4|2529.4|2487.4|2481.4|7484
1625698800000|2021-07-07 23:00:00|2493.6|2487.6|2455.9|2449.9|2495.4|2489.4|2434.9|2428.9|8322
1625785200000|2021-07-08 23:00:00|2458.4|2452.4|2503.3|2497.3|2514.1|2508.1|2457.6|2451.6|7709
1626044400000|2021-07-11 23:00:00|2500.3|2491.3|2497.8|2491.8|2511.9|2505.9|2469.4|2463.4|8413
1626130800000|2021-07-12 23:00:00|2496.9|2490.9|2541|2535|2549.1|2543.1|2483.1|2477.1|7203
1626217200000|2021-07-13 23:00:00|2538.6|2532.6|2525.4|2519.4|2538.6|2532.6|2516.9|2510.9|5718
1626303600000|2021-07-14 23:00:00|2526|2520|2519|2513|2540.4|2534.4|2506.3|2500.3|6380
1626390000000|2021-07-15 23:00:00|2515.8|2509.8|2493.5|2487.5|2531.6|2525.6|2488.6|2482.6|5562
1626649200000|2021-07-18 23:00:00|2492|2483|2425.1|2419.1|2497.6|2491.6|2423.5|2417.5|7409
1626735600000|2021-07-19 23:00:00|2425.4|2419.4|2449.9|2443.9|2473.5|2467.5|2425.4|2419.4|7737
1626822000000|2021-07-20 23:00:00|2455.4|2449.4|2462.4|2456.4|2467.8|2461.8|2427.6|2421.6|7688
1626908400000|2021-07-21 23:00:00|2461.6|2455.6|2488.1|2482.1|2491.8|2485.8|2451.5|2445.5|5768
1626994800000|2021-07-22 23:00:00|2479|2473|2506.1|2500.1|2512.8|2506.8|2474|2468|6412
1627254000000|2021-07-25 23:00:00|2512.3|2501.8|2508.6|2502.6|2529|2523|2484.3|2478.3|8212
1627340400000|2021-07-26 23:00:00|2509.6|2503.6|2489.4|2483.4|2527.5|2521.5|2482.3|2476.3|8732
1627426800000|2021-07-27 23:00:00|2491.9|2485.9|2527.6|2521.6|2546.5|2540.5|2479.5|2473.5|7112
1627513200000|2021-07-28 23:00:00|2529.9|2523.9|2596.9|2590.9|2598.5|2592.5|2521.3|2515.3|6633
1627599600000|2021-07-29 23:00:00|2595.9|2589.9|2597.8|2591.8|2644.4|2638.4|2585.4|2579.4|11880
1627858800000|2021-08-01 23:00:00|2602|2593|2621.6|2615.6|2634.9|2628.9|2599.6|2593|7821
1627945200000|2021-08-02 23:00:00|2618.8|2612.8|2593.3|2587.3|2620.4|2614.4|2586.4|2580.4|7045
1628031600000|2021-08-03 23:00:00|2589.9|2583.9|2569.8|2563.8|2598.6|2592.6|2565.6|2559.6|6294
1628118000000|2021-08-04 23:00:00|2572.1|2566.1|2591|2585|2598.9|2592.9|2566.9|2560.9|5888
1628204400000|2021-08-05 23:00:00|2587.9|2581.9|2585.4|2579.4|2627.1|2621.1|2577.9|2571.9|6938
1628463600000|2021-08-08 23:00:00|2587.8|2577|2553.5|2547.5|2599.6|2593.6|2541.4|2535.4|7692
1628550000000|2021-08-09 23:00:00|2558.1|2552.1|2585.9|2579.9|2594.6|2588.6|2554.1|2548.1|6575
1628636400000|2021-08-10 23:00:00|2589.4|2583.4|2591.5|2585.5|2596.6|2590.6|2577.1|2571.1|5852
1628722800000|2021-08-11 23:00:00|2592.8|2586.8|2579.5|2573.5|2610.4|2604.4|2570.6|2564.6|5732
1628809200000|2021-08-12 23:00:00|2582.5|2576.5|2612|2606|2625.4|2619.4|2576.9|2570.9|5380
1629068400000|2021-08-15 23:00:00|2614|2605|2608.5|2602.5|2631.9|2625.9|2594.1|2588.1|6637
1629154800000|2021-08-16 23:00:00|2611.6|2605.6|2586.3|2580.3|2640.4|2634.4|2583.9|2577.9|7664
1629241200000|2021-08-17 23:00:00|2585.4|2579.4|2566.8|2560.8|2608.4|2602.4|2555|2549|8111
1629327600000|2021-08-18 23:00:00|2572.4|2566.4|2546.8|2540.8|2575.4|2569.4|2519.4|2513.4|8623
1629414000000|2021-08-19 23:00:00|2546.9|2540.9|2559.5|2553.5|2583.4|2577.4|2545.4|2539.4|8973
1629673200000|2021-08-22 23:00:00|2558.3|2549.3|2599.8|2593.8|2607.6|2601.6|2558.3|2549.3|7957
1629759600000|2021-08-23 23:00:00|2598.6|2592.6|2612.1|2606.1|2638.9|2632.9|2595.6|2589.6|6327
1629846000000|2021-08-24 23:00:00|2610.4|2604.4|2621.5|2615.5|2637.1|2631.1|2603.6|2597.6|5751
1629932400000|2021-08-25 23:00:00|2622.4|2616.4|2626|2620|2641.6|2635.6|2597.1|2591.1|5828
1630018800000|2021-08-26 23:00:00|2624.6|2618.6|2653.4|2647.4|2700.6|2694.6|2621.1|2615.1|9848
1630364400000|2021-08-30 23:00:00|2705.3|2699.3|2717.9|2711.9|2729.4|2723.4|2683.5|2677.5|10669
1630450800000|2021-08-31 23:00:00|2714.1|2708.1|2690.8|2684.8|2723.9|2717.9|2664.6|2658.6|10030
1630537200000|2021-09-01 23:00:00|2695.5|2689.5|2696.4|2690.4|2737.1|2731.1|2685.4|2679.4|9413
1630623600000|2021-09-02 23:00:00|2700.9|2694.9|2731.8|2725.8|2735.6|2729.6|2682|2676|8118
1630882800000|2021-09-05 23:00:00|2736.5|2727.5|2775.4|2769.4|2784.8|2778.8|2736.5|2727.5|8783
1630969200000|2021-09-06 23:00:00|2773.3|2767.3|2761.6|2755.6|2782.8|2776.8|2754.5|2748.5|5949
1631055600000|2021-09-07 23:00:00|2768|2762|2798.1|2792.1|2812.6|2806.6|2760.8|2754.8|8477
1631142000000|2021-09-08 23:00:00|2800.4|2794.4|2839.3|2833.3|2850.3|2844.3|2798.9|2792.9|9901
1631228400000|2021-09-09 23:00:00|2844.1|2838.1|2927|2921|2939.9|2933.9|2835.6|2829.6|13448
1631487600000|2021-09-12 23:00:00|2929|2920|2896.5|2890.5|3002.3|2996.3|2860.4|2854.4|15716
1631574000000|2021-09-13 23:00:00|2897.9|2891.9|2834.1|2828.1|2913.6|2907.6|2827.6|2821.6|13924
1631660400000|2021-09-14 23:00:00|2835.8|2829.8|2900.8|2894.8|2926.8|2920.8|2832.3|2826.3|14661
1631746800000|2021-09-15 23:00:00|2905.4|2899.4|2887.9|2881.9|2912.6|2906.6|2854|2848|11378
1631833200000|2021-09-16 23:00:00|2893.1|2887.1|2887.5|2881.5|2935.8|2929.8|2877.5|2871.5|10388
1632092400000|2021-09-19 23:00:00|2877.5|2868.5|2864.3|2858.3|2889.9|2883.9|2834|2828|6659
1632178800000|2021-09-20 23:00:00|2866.4|2860.4|2854.5|2848.5|2904.3|2898.3|2837.8|2831.8|6511
1632265200000|2021-09-21 23:00:00|2856.8|2850.8|2941.5|2935.5|2944.5|2938.5|2854.6|2848.6|9970
1632351600000|2021-09-22 23:00:00|2933.9|2927.9|2954|2948|2980.1|2974.1|2924.8|2918.8|9254
1632438000000|2021-09-23 23:00:00|2967.8|2961.8|2924.5|2918.5|2969.5|2963.5|2880.3|2874.3|10248
1632697200000|2021-09-26 23:00:00|2930.8|2921.8|2895.9|2889.9|2952.5|2946.5|2883.4|2877.4|11029
1632783600000|2021-09-27 23:00:00|2907|2901|2931.1|2925.1|2949.5|2943.5|2872.4|2866.4|9643
1632870000000|2021-09-28 23:00:00|2944|2938|2915.5|2909.5|2946.1|2940.1|2906.4|2900.4|8572
1632956400000|2021-09-29 23:00:00|2922|2916|2857.1|2851.1|2933|2927|2832.1|2826.1|8822
1633042800000|2021-09-30 23:00:00|2869.3|2863.3|2860.6|2854.6|2891.5|2885.5|2830|2824|6190
1633302000000|2021-10-03 23:00:00|2875|2866|2914.9|2908.9|2931.9|2925.9|2866.8|2860.8|4929
1633388400000|2021-10-04 23:00:00|2916|2910|2921.4|2915.4|2931.4|2925.4|2896.3|2890.3|4561
1633474800000|2021-10-05 23:00:00|2924.3|2918.3|2899.4|2893.4|2924.3|2918.3|2876.5|2870.5|7011
1633561200000|2021-10-06 23:00:00|2910.4|2904.4|2950.6|2944.6|2959.5|2953.5|2903.6|2897.6|5104
1633647600000|2021-10-07 23:00:00|2945|2939|2964.1|2958.1|2991.6|2985.6|2915.5|2909.5|11978
1633906800000|2021-10-10 23:00:00|2908.5|2902.5|3053.9|3047.9|3075.5|3069.5|2908.5|2902.5|11360
1633993200000|2021-10-11 23:00:00|3048.3|3042.3|3061.1|3055.1|3117.3|3111.3|3013.9|3007.9|10970
1634079600000|2021-10-12 23:00:00|3056.5|3050.5|3071.1|3065.1|3121.5|3115.5|3000.1|2994.1|12903
1634166000000|2021-10-13 23:00:00|3065.8|3059.8|3125.5|3119.5|3175.5|3169.5|3033.4|3027.4|16725
1634252400000|2021-10-14 23:00:00|3137.4|3131.4|3173.3|3167.3|3217.8|3211.8|3095.1|3089.1|19680
1634511600000|2021-10-17 23:00:00|3177.3|3168.3|3188.5|3182.5|3232.4|3226.4|3141.6|3135.6|28535
1634598000000|2021-10-18 23:00:00|3172.9|3166.9|3121.5|3115.5|3228.5|3222.5|3105.8|3099.8|16982
1634684400000|2021-10-19 23:00:00|3116.9|3110.9|3087.5|3081.5|3124.1|3118.1|3006.8|3000.8|24484
1634770800000|2021-10-20 23:00:00|3096.6|3090.6|2918.8|2912.8|3134.9|3128.9|2904.5|2898.5|18168
1634857200000|2021-10-21 23:00:00|2924.9|2918.9|2889.8|2883.8|2972.5|2966.5|2859.4|2853.4|18499
1635116400000|2021-10-24 23:00:00|2884.5|2869.5|2888.8|2882.8|2962.4|2956.4|2873.8|2867.8|14772
1635202800000|2021-10-25 23:00:00|2899.4|2893.4|2834|2828|2900.6|2894.6|2819.8|2813.8|14630
1635289200000|2021-10-26 23:00:00|2835.1|2829.1|2667|2661|2842.6|2836.6|2659.4|2653.4|19758
1635375600000|2021-10-27 23:00:00|2671.4|2665.4|2763.5|2757.5|2779.5|2773.5|2604.6|2598.6|20651
1635462000000|2021-10-28 23:00:00|2750.9|2744.9|2749.3|2743.3|2774.1|2768.1|2667.9|2661.9|22819
1635724800000|2021-11-01 00:00:00|2742.8|2727.8|2719.5|2713.5|2772|2766|2703.8|2697.8|17687
1635811200000|2021-11-02 00:00:00|2729.3|2710|2683.5|2677.5|2748.6|2742.6|2663.8|2657.8|15760
1635897600000|2021-11-03 00:00:00|2689|2674|2656|2650|2741.3|2735.3|2650.8|2644.8|18721
1635984000000|2021-11-04 00:00:00|2693.8|2676.5|2563.5|2557.5|2710.9|2704.9|2541.8|2535.8|12792
1636070400000|2021-11-05 00:00:00|2561.3|2546.3|2551.8|2545.8|2584.8|2578.8|2515.1|2509.1|15567
1636329600000|2021-11-08 00:00:00|2561|2546|2609.6|2603.6|2613|2607|2526.5|2520.5|14086
1636416000000|2021-11-09 00:00:00|2601|2595|2571.5|2565.5|2615.8|2609.8|2544.9|2538.9|13757
1636502400000|2021-11-10 00:00:00|2574.6|2568.6|2574.9|2568.9|2610.6|2604.6|2551.4|2545.4|16836
1636588800000|2021-11-11 00:00:00|2579.4|2573.4|2660.9|2654.9|2680.6|2674.6|2578.9|2572.9|16141
1636675200000|2021-11-12 00:00:00|2662.1|2656.1|2699.3|2693.3|2716.9|2710.9|2641.9|2635.9|10829
1636934400000|2021-11-15 00:00:00|2706|2691|2647|2641|2706|2692.9|2642.6|2636.6|15705
1637020800000|2021-11-16 00:00:00|2647.1|2641.1|2573.4|2567.4|2670.1|2664.1|2565.6|2559.6|17287
1637107200000|2021-11-17 00:00:00|2578.5|2572.5|2621.8|2615.8|2632.3|2626.3|2566.8|2560.8|11804
1637193600000|2021-11-18 00:00:00|2617.6|2611.6|2628.1|2622.1|2629.6|2623.6|2575.5|2569.5|10784
1637280000000|2021-11-19 00:00:00|2625.8|2619.8|2684.3|2678.3|2699.5|2693.5|2625.8|2619.8|14884
1637539200000|2021-11-22 00:00:00|2689.5|2674.5|2690.8|2684.8|2710.4|2704.4|2645.6|2639.6|13577
1637625600000|2021-11-23 00:00:00|2685.5|2679.5|2677.6|2671.6|2712.1|2706.1|2669.1|2663.1|11996
1637712000000|2021-11-24 00:00:00|2675.6|2669.6|2705.6|2699.6|2712.5|2706.5|2671.6|2665.6|12986
1637798400000|2021-11-25 00:00:00|2703|2697|2722.9|2716.9|2738.8|2732.8|2699.8|2693.8|11782
1637884800000|2021-11-26 00:00:00|2710.4|2704.4|2599.1|2593.1|2724.5|2718.5|2596.8|2590.8|17623
1638144000000|2021-11-29 00:00:00|2601|2586|2641.4|2635.4|2666.8|2660.8|2601|2586|16955
1638230400000|2021-11-30 00:00:00|2648|2642|2630.9|2624.9|2662.5|2656.5|2613.3|2607.3|14425
1638316800000|2021-12-01 00:00:00|2631.9|2625.9|2651.3|2645.3|2680.4|2674.4|2618.3|2612.3|15893
1638403200000|2021-12-02 00:00:00|2650.9|2644.9|2609.8|2603.8|2671.8|2665.8|2597.4|2591.4|19688
1638489600000|2021-12-03 00:00:00|2612.4|2606.4|2617.1|2611.1|2650.4|2644.4|2612.4|2606.4|11722
1638748800000|2021-12-06 00:00:00|2622.5|2607.5|2600.6|2594.6|2635.5|2629.5|2584.6|2578.6|11317
1638835200000|2021-12-07 00:00:00|2599.8|2593.8|2629.6|2623.6|2636.6|2630.6|2589.8|2583.8|9431
1638921600000|2021-12-08 00:00:00|2628.1|2622.1|2637.3|2631.3|2640.5|2634.5|2609.9|2603.9|8085
1639008000000|2021-12-09 00:00:00|2628.3|2622.3|2632.6|2626.6|2653.6|2647.6|2618.4|2612.4|10486
1639094400000|2021-12-10 00:00:00|2631.5|2625.5|2611.5|2605.5|2647.4|2641.4|2607.6|2601.6|8175
1639353600000|2021-12-13 00:00:00|2616|2601|2661.5|2655.5|2665.6|2659.6|2611|2601|8386
1639440000000|2021-12-14 00:00:00|2658.5|2652.5|2626.4|2620.4|2666.8|2660.8|2626.1|2620.1|7824
1639526400000|2021-12-15 00:00:00|2629.1|2623.1|2601.3|2595.3|2630.1|2624.1|2588.4|2582.4|8239
1639612800000|2021-12-16 00:00:00|2613.6|2607.6|2680.3|2674.3|2693.8|2687.8|2607.5|2601.5|10766
1639699200000|2021-12-17 00:00:00|2679.8|2673.8|2740|2734|2751.6|2745.6|2677|2671|12492
1639958400000|2021-12-20 00:00:00|2743|2728|2669.1|2663.1|2743|2735.8|2667.3|2661.3|11408
1640044800000|2021-12-21 00:00:00|2678.4|2672.4|2771|2765|2771.4|2765.4|2677.3|2671.3|9643
1640131200000|2021-12-22 00:00:00|2762|2756|2826.3|2820.3|2851.6|2845.6|2754.6|2748.6|11172
1640217600000|2021-12-23 00:00:00|2822.5|2816.5|2850.3|2844.3|2853|2847|2821.3|2815.3|9422
1640304000000|2021-12-24 00:00:00|2845.4|2839.4|2836|2830|2854|2848|2817.9|2811.9|5787
1640736000000|2021-12-29 00:00:00|2822.1|2816.1|2815|2809|2828|2822|2790.3|2784.3|8291
1640822400000|2021-12-30 00:00:00|2816.6|2810.6|2814.8|2808.8|2833.6|2827.6|2807.1|2801.1|7256
1640908800000|2021-12-31 00:00:00|2816.6|2810.6|2824|2818|2834.3|2828.3|2796.8|2790.8|7233
1641254400000|2022-01-04 00:00:00|2830.6|2824.6|2839.4|2833.4|2850.5|2844.5|2780.4|2774.4|13434
1641340800000|2022-01-05 00:00:00|2831|2825|2907.9|2901.9|2941.8|2935.8|2825.9|2819.9|13191
1641427200000|2022-01-06 00:00:00|2908.9|2902.9|2929.1|2923.1|2933.5|2927.5|2880.5|2874.5|11814
1641513600000|2022-01-07 00:00:00|2927.5|2921.5|2915.6|2909.6|2983.5|2977.5|2901.5|2895.5|14890
1641772800000|2022-01-10 00:00:00|2931.8|2916.8|2936.6|2930.6|2960.9|2954.9|2918|2912|12532
1641859200000|2022-01-11 00:00:00|2973|2962|2980.9|2974.9|2987.5|2981.5|2935|2929|5190
1641945600000|2022-01-12 00:00:00|2982.5|2976.5|2961.6|2955.6|3031.9|3025.9|2959.9|2953.9|11195
1642032000000|2022-01-13 00:00:00|2960|2954|2965.8|2959.8|2979.9|2973.9|2940.5|2934.5|7835
1642118400000|2022-01-14 00:00:00|2955|2949|2984.1|2978.1|2992.4|2986.4|2940.3|2934.3|10993
1642377600000|2022-01-17 00:00:00|2996.3|2981.3|2999.3|2993.3|3012.5|3006.5|2957.6|2951.6|8398
1642464000000|2022-01-18 00:00:00|2997.6|2991.6|3018.5|3012.5|3045.6|3039.6|2991|2985|7411
1642550400000|2022-01-19 00:00:00|3026|3020|3053.3|3047.3|3057.1|3051.1|3009.5|3003.5|9286
1642636800000|2022-01-20 00:00:00|3049|3043|3120.4|3114.4|3120.6|3114.6|3020.3|3014.3|10138
1642723200000|2022-01-21 00:00:00|3094.1|3088.1|3034.9|3028.9|3102.5|3096.5|3026.3|3020.3|11690
1642982400000|2022-01-24 00:00:00|3032.3|3017.3|3039.9|3033.9|3048.3|3042.3|3012|3006|9034
1643068800000|2022-01-25 00:00:00|3049.5|3043.5|3092.4|3086.4|3101.3|3095.3|3033.1|3027.1|8142
1643155200000|2022-01-26 00:00:00|3089.3|3083.3|3101.9|3095.9|3127.8|3121.8|3070.3|3064.3|10535
1643241600000|2022-01-27 00:00:00|3082.8|3076.8|3101.9|3095.9|3119.8|3113.8|3066.9|3060.9|10294
1643328000000|2022-01-28 00:00:00|3100.8|3094.8|3060.9|3054.9|3136.6|3130.6|3059.6|3053.6|7847
1643587200000|2022-01-31 00:00:00|3068|3049|3033.3|3027.3|3087.8|3081.8|3020.5|3014.5|5508
1643673600000|2022-02-01 00:00:00|3035.5|3029.5|3043.3|3037.3|3071|3065|3031.8|3025.8|5838
1643760000000|2022-02-02 00:00:00|3044.9|3038.9|3002|2996|3058.5|3052.5|2966.8|2960.8|10828
1643846400000|2022-02-03 00:00:00|3005.3|2999.3|3043.9|3037.9|3057.3|3051.3|2998.3|2992.3|8939
1643932800000|2022-02-04 00:00:00|3047.1|3041.1|3083.1|3077.1|3085.3|3079.3|3038.6|3032.6|8391
1644192000000|2022-02-07 00:00:00|3093|3078|3137.3|3131.3|3138.5|3132.5|3093|3078|17736
1644278400000|2022-02-08 00:00:00|3136.9|3130.9|3189.4|3183.4|3238.3|3232.3|3134.4|3128.4|17192
1644364800000|2022-02-09 00:00:00|3196.3|3190.3|3266.9|3260.9|3275|3269|3165|3159|15199
1644451200000|2022-02-10 00:00:00|3266.6|3260.6|3251.3|3245.3|3336.9|3330.9|3238.8|3232.8|21224
1644537600000|2022-02-11 00:00:00|3221|3215|3153.4|3147.4|3242.3|3236.3|3111.5|3105.5|19715
1644796800000|2022-02-14 00:00:00|3093|3078|3225.6|3219.6|3242.8|3236.8|3093|3078|17749
1644883200000|2022-02-15 00:00:00|3223.6|3217.6|3207.4|3201.4|3236.5|3230.5|3173.4|3167.4|15088
1644969600000|2022-02-16 00:00:00|3197.8|3191.8|3253.4|3247.4|3264.3|3258.3|3190.3|3184.3|11416
1645056000000|2022-02-17 00:00:00|3252|3246|3274.5|3268.5|3282|3276|3226.1|3220.1|13734
1645142400000|2022-02-18 00:00:00|3257.6|3251.6|3267.3|3261.3|3283.5|3277.5|3242.3|3236.3|14655
1645401600000|2022-02-21 00:00:00|3274.5|3259.5|3290.8|3284.8|3290.8|3284.8|3244|3238|13503
1645488000000|2022-02-22 00:00:00|3301.1|3295.1|3306|3300|3382.6|3376.6|3295.6|3289.6|20327
1645574400000|2022-02-23 00:00:00|3303.6|3297.6|3303|3297|3315.9|3309.9|3255.8|3249.8|14342
1645660800000|2022-02-24 00:00:00|3290.9|3284.9|3322.6|3316.6|3481.9|3475.9|3289.9|3283.9|24665
1645747200000|2022-02-25 00:00:00|3382.9|3376.9|3369|3363|3406.6|3400.6|3300.8|3294.8|20009
1646006400000|2022-02-28 00:00:00|3386.3|3371.3|3381.3|3375.3|3528.6|3522.6|3366.3|3360.3|19434
1646092800000|2022-03-01 00:00:00|3404.5|3398.5|3483|3477|3496.3|3490.3|3362.4|3356.4|13565
1646179200000|2022-03-02 00:00:00|3488.4|3482.4|3578.1|3572.1|3600|3594|3470.6|3464.6|17751
1646265600000|2022-03-03 00:00:00|3581.3|3575.3|3740.5|3734.5|3758|3752|3579.3|3573.3|20820
1646352000000|2022-03-04 00:00:00|3823|3814|3834.5|3828.5|3870.3|3864.3|3776.8|3770.8|20825
1646611200000|2022-03-07 00:00:00|3849.3|3834.3|3740|3731|4083.3|4073|3669.8|3663.8|25047
1646697600000|2022-03-08 00:00:00|3781.3|3763.3|3464.8|3454.3|3910.5|3890.5|3438.8|3431.8|12615
1646784000000|2022-03-09 00:00:00|3647.4|3622.4|3325.3|3314.8|3676|3654|3306|3296.3|11983
1646870400000|2022-03-10 00:00:00|3354.3|3333.3|3439|3428.5|3560.5|3553.5|3354.3|3333.3|13461
1646956800000|2022-03-11 00:00:00|3427.8|3406.8|3493.8|3483.3|3524.3|3503.3|3412|3401.8|11435
1647216000000|2022-03-14 00:00:00|3490|3469|3328.8|3319.8|3490|3469|3309.8|3303.8|11210
1647302400000|2022-03-15 00:00:00|3320.8|3300.8|3292.5|3283.5|3362|3342|3226.3|3215.5|11735
1647388800000|2022-03-16 00:00:00|3306.9|3286.9|3271.3|3262.3|3378.3|3369.3|3257.5|3250|9175
1647475200000|2022-03-17 00:00:00|3269.1|3249.1|3386|3377|3409.3|3403.3|3269.1|3249.1|7464
1647561600000|2022-03-18 00:00:00|3396|3376|3392.3|3383.3|3470.9|3450.9|3367.3|3349.3|9001
1647820800000|2022-03-21 00:00:00|3400.1|3380.1|3517|3511|3576|3570|3400.1|3380.1|9693
1647907200000|2022-03-22 00:00:00|3532.1|3512.1|3519|3513|3581.5|3575.5|3487.8|3478.5|10715
1647993600000|2022-03-23 00:00:00|3517.6|3497.6|3688.5|3682.5|3723.8|3717.8|3502.8|3493|9085
1648080000000|2022-03-24 00:00:00|3686.8|3666.8|3586.8|3580.8|3743.3|3728.3|3579.5|3573.5|12081
1648166400000|2022-03-25 00:00:00|3578|3558|3607.3|3601.3|3632.8|3626.8|3562.5|3553.3|7918
1647820800000|2022-03-21 00:00:00|3400.1|3380.1|3517|3511|3576|3570|3400.1|3380.1|9693
1647907200000|2022-03-22 00:00:00|3532.1|3512.1|3519|3513|3581.5|3575.5|3487.8|3478.5|10715
1647993600000|2022-03-23 00:00:00|3517.6|3497.6|3688.5|3682.5|3723.8|3717.8|3502.8|3493|9085
1648080000000|2022-03-24 00:00:00|3686.8|3666.8|3586.8|3580.8|3743.3|3728.3|3579.5|3573.5|12081
1648166400000|2022-03-25 00:00:00|3578|3558|3607.3|3601.3|3632.8|3626.8|3562.5|3553.3|7918
1648422000000|2022-03-27 23:00:00|3634.5|3614.5|3614.3|3608.3|3637|3628|3588.3|3576.3|9744
1648508400000|2022-03-28 23:00:00|3605|3596|3440.3|3434.3|3663|3654|3407.3|3401.3|14725
1648594800000|2022-03-29 23:00:00|3477.5|3468.5|3551.8|3545.8|3563.8|3557.8|3457.8|3448.8|8814
1648681200000|2022-03-30 23:00:00|3536.3|3530.3|3492.3|3486.3|3612.3|3605.3|3480|3474|9097
1648767600000|2022-03-31 23:00:00|3476.5|3467.5|3447.5|3441.5|3531.5|3525.5|3438.5|3432.5|12024
1649026800000|2022-04-03 23:00:00|3460|3451|3423.8|3417.8|3503|3497|3416.8|3410.8|7593
1649113200000|2022-04-04 23:00:00|3417.3|3408.3|3457|3451|3517.8|3511.8|3417.3|3408.3|5965
1649199600000|2022-04-05 23:00:00|3457.5|3448.5|3446.5|3440.5|3502.8|3496.8|3432.3|3422|7782
1649286000000|2022-04-06 23:00:00|3453.3|3444.3|3399.5|3393.5|3458.8|3449.8|3344|3338|10151
1649372400000|2022-04-07 23:00:00|3398|3389|3386.8|3380.8|3430.3|3424.3|3362|3353.3|6088
1649026800000|2022-04-03 23:00:00|3453.5|3433.5|3423.8|3417.8|3503|3497|3416.8|3410.8|7607
1649113200000|2022-04-04 23:00:00|3416.5|3407.5|3457|3451|3517.8|3511.8|3415|3405.3|6003
1649199600000|2022-04-05 23:00:00|3457.5|3448.5|3446.5|3440.5|3502.8|3496.8|3432.3|3422|7772
1649286000000|2022-04-06 23:00:00|3453.3|3444.3|3399.5|3393.5|3458.8|3449.8|3344|3338|10126
1649372400000|2022-04-07 23:00:00|3398|3389|3386.8|3380.8|3430.3|3424.3|3362|3353.3|6090
1649631600000|2022-04-10 23:00:00|3382.8|3367.8|3243.5|3237|3382.8|3369|3224.5|3218.5|11330
1649718000000|2022-04-11 23:00:00|3265|3256|3274.3|3268.3|3292.3|3283.3|3229.5|3223.5|9977
1649804400000|2022-04-12 23:00:00|3279|3270|3258.8|3252.8|3313|3303.3|3227.5|3221.5|7290
1649890800000|2022-04-13 23:00:00|3256.3|3247.3|3296.5|3290.5|3300.5|3294.5|3244.3|3238.3|6118
1650322800000|2022-04-18 23:00:00|3311.3|3302.3|3257.5|3251.5|3359|3350|3241.8|3235.8|6577
1650409200000|2022-04-19 23:00:00|3262.4|3256.4|3272.3|3266.3|3281.1|3275.1|3229|3223|6885
1650495600000|2022-04-20 23:00:00|3269.3|3263.3|3305.9|3299.9|3315.8|3309.8|3251.5|3245.5|7276
1650582000000|2022-04-21 23:00:00|3307.3|3301.3|3249.6|3243.6|3315.5|3309.5|3233.5|3227.5|7162
1650841200000|2022-04-24 23:00:00|3253|3238|3102.1|3096.1|3253|3238|3066|3060|9723
1650927600000|2022-04-25 23:00:00|3097|3091|3090.1|3084.1|3160.5|3154.5|3041.5|3035.5|9301
1651014000000|2022-04-26 23:00:00|3075.8|3069.8|3110|3104|3120|3114|3059.5|3053.5|7868
1651100400000|2022-04-27 23:00:00|3105.5|3099.5|3045.5|3039.5|3136.8|3130.8|3013.5|3007.5|6859
1651186800000|2022-04-28 23:00:00|3035.9|3029.9|3049.3|3043.3|3080.8|3074.8|3013.5|3007.5|10401
1651532400000|2022-05-02 23:00:00|3012.9|3006.9|2932.6|2926.6|3044.3|3038.3|2904.5|2898.5|12667
1651618800000|2022-05-03 23:00:00|2905|2899|2987.1|2981.1|3007.4|3001.4|2896|2890|7879
1651705200000|2022-05-04 23:00:00|3011.8|3005.8|2935|2929|3037.5|3031.5|2897.3|2891.3|9236
1651791600000|2022-05-05 23:00:00|2941.9|2935.9|2849.3|2843.3|2947.3|2941.3|2835.3|2829.3|10417
1652050800000|2022-05-08 23:00:00|2842|2827|2760.9|2754.9|2862|2856|2751.5|2745.5|10527
1652137200000|2022-05-09 23:00:00|2752.8|2746.8|2761.3|2755.3|2786|2780|2700.5|2694.5|12559
1651532400000|2022-05-02 23:00:00|3012.9|3006.9|2932.6|2926.6|3044.3|3038.3|2904.5|2898.5|12667
1651618800000|2022-05-03 23:00:00|2905|2899|2987.1|2981.1|3007.4|3001.4|2896|2890|7879
1651705200000|2022-05-04 23:00:00|3011.8|3005.8|2935|2929|3037.5|3031.5|2897.3|2891.3|9236
1651791600000|2022-05-05 23:00:00|2941.9|2935.9|2849.3|2843.3|2947.3|2941.3|2835.3|2829.3|10417
1652050800000|2022-05-08 23:00:00|2842|2827|2760.9|2754.9|2862|2856|2751.5|2745.5|10527
1652137200000|2022-05-09 23:00:00|2752.8|2746.8|2761.3|2755.3|2786|2780|2700.5|2694.5|12559
1652223600000|2022-05-10 23:00:00|2761.4|2755.4|2781.8|2775.8|2812.1|2806.1|2755.5|2749.5|11044
1652310000000|2022-05-11 23:00:00|2780.6|2774.6|2771.8|2765.8|2789.5|2783.5|2721|2715|11791
1652396400000|2022-05-12 23:00:00|2781|2775|2830.8|2824.8|2832.5|2826.5|2738|2732|12017
1652655600000|2022-05-15 23:00:00|2836.3|2821.3|2841|2835|2867.8|2861.8|2804.8|2798.8|8784
1652742000000|2022-05-16 23:00:00|2849|2843|2889|2883|2897.8|2891.8|2815.5|2809.5|8305
1652828400000|2022-05-17 23:00:00|2886.8|2880.8|2850.8|2844.8|2931.3|2925.3|2833.3|2827.3|9946
1652914800000|2022-05-18 23:00:00|2828.3|2822.3|2920|2914|2922.3|2916.3|2826.1|2820.1|10209
1653001200000|2022-05-19 23:00:00|2935|2929|2953.5|2947.5|2991.8|2985.8|2913.8|2907.8|10124
1653260400000|2022-05-22 23:00:00|2975.3|2960.3|2959.5|2953.5|2997.8|2991.8|2934|2928|9153
1653346800000|2022-05-23 23:00:00|2958.3|2952.3|2902.5|2896.5|2965.9|2959.9|2891|2885|8951
1653433200000|2022-05-24 23:00:00|2880.3|2874.3|2874|2868|2895.5|2889.5|2824.9|2818.9|8816
1653519600000|2022-05-25 23:00:00|2869.5|2863.5|2866.8|2860.8|2899.1|2893.1|2849.3|2843.3|8036
1653606000000|2022-05-26 23:00:00|2872|2866|2873.8|2867.8|2894.9|2888.9|2853.1|2847.1|7354
1652655600000|2022-05-15 23:00:00|2836.3|2821.3|2841|2835|2867.8|2861.8|2804.8|2798.8|8784
1652742000000|2022-05-16 23:00:00|2849|2843|2889|2883|2897.8|2891.8|2815.5|2809.5|8305
1652828400000|2022-05-17 23:00:00|2886.8|2880.8|2850.8|2844.8|2931.3|2925.3|2833.3|2827.3|9946
1652914800000|2022-05-18 23:00:00|2828.3|2822.3|2920|2914|2922.3|2916.3|2826.1|2820.1|10209
1653001200000|2022-05-19 23:00:00|2935|2929|2953.5|2947.5|2991.8|2985.8|2913.8|2907.8|10124
1653260400000|2022-05-22 23:00:00|2975.3|2960.3|2959.5|2953.5|2997.8|2991.8|2934|2928|9153
1653346800000|2022-05-23 23:00:00|2958.3|2952.3|2902.5|2896.5|2965.9|2959.9|2891|2885|8951
1653433200000|2022-05-24 23:00:00|2880.3|2874.3|2874|2868|2895.5|2889.5|2824.9|2818.9|8816
1653519600000|2022-05-25 23:00:00|2869.5|2863.5|2866.8|2860.8|2899.1|2893.1|2849.3|2843.3|8036
1653606000000|2022-05-26 23:00:00|2872|2866|2873.8|2867.8|2894.9|2888.9|2853.1|2847.1|7354
1653865200000|2022-05-29 23:00:00|2877.8|2862.8|2888.3|2882.3|2921.5|2915.5|2863|2857|5415
1653951600000|2022-05-30 23:00:00|2887.8|2881.8|2790|2784|2898.5|2892.5|2786|2780|9075
1654038000000|2022-05-31 23:00:00|2799.4|2793.4|2733|2727|2817.8|2811.8|2723.3|2717.3|13074
1654470000000|2022-06-05 23:00:00|2734|2719|2786.5|2780.5|2816.5|2810.5|2734|2719|12663
1654556400000|2022-06-06 23:00:00|2798.5|2792.5|2791|2785|2802|2796|2739.4|2733.4|10990
1654642800000|2022-06-07 23:00:00|2795.9|2789.9|2840|2834|2849.5|2843.5|2770.3|2764.3|10979
1654729200000|2022-06-08 23:00:00|2834.3|2828.3|2766.3|2760.3|2853|2847|2753|2747|11674
1654815600000|2022-06-09 23:00:00|2761.8|2755.8|2695.8|2689.8|2765|2759|2670|2664|9442
1655074800000|2022-06-12 23:00:00|2689|2674|2641.3|2635.3|2691.3|2685.3|2603|2597|9594
1655161200000|2022-06-13 23:00:00|2644.3|2638.3|2572.3|2566.3|2650.6|2644.6|2560.9|2554.9|8863
1655247600000|2022-06-14 23:00:00|2578.1|2572.1|2626.3|2620.3|2629.5|2623.5|2562|2556|10985
1655334000000|2022-06-15 23:00:00|2629.8|2623.8|2529.3|2523.3|2652.4|2646.4|2490.5|2484.5|10406
1655420400000|2022-06-16 23:00:00|2528.4|2522.4|2509.3|2503.3|2540.5|2534.4|2491.3|2485.3|7305
1655679600000|2022-06-19 23:00:00|2509|2494|2529.3|2523.3|2544.5|2538.5|2483.3|2477.3|10076
1655766000000|2022-06-20 23:00:00|2519.5|2513.5|2535.5|2529.5|2561.8|2555.8|2515.5|2509.5|10172
1655852400000|2022-06-21 23:00:00|2530|2524|2511|2505|2539.5|2533.5|2464.8|2458.8|11671
1655938800000|2022-06-22 23:00:00|2520.1|2514.1|2476|2470|2534.3|2528.3|2470.5|2464.5|17844
1656025200000|2022-06-23 23:00:00|2472.5|2466.5|2458.3|2452.3|2498.3|2492.3|2426.1|2420.1|17773
1656284400000|2022-06-26 23:00:00|2509|2494|2497.3|2491.3|2511.3|2505.3|2450.3|2444.3|14884
1656370800000|2022-06-27 23:00:00|2493.5|2487.5|2495|2489|2539|2533|2480.3|2474.3|13712
1656457200000|2022-06-28 23:00:00|2492.8|2486.8|2472.8|2466.8|2500.5|2494.5|2447|2441|13674
1656543600000|2022-06-29 23:00:00|2468.8|2462.8|2446.5|2440.5|2486.5|2480.5|2410.4|2404.4|14425
1656630000000|2022-06-30 23:00:00|2437|2431|2450.8|2444.8|2452.3|2446.3|2383.5|2377.5|20447
1656889200000|2022-07-03 23:00:00|2479|2462|2467.5|2461.5|2495.4|2489.4|2445|2439|12053
1656975600000|2022-07-04 23:00:00|2464.4|2458.4|2374.5|2368.5|2480.3|2474.3|2367|2361|16326
1657062000000|2022-07-05 23:00:00|2378.4|2372.4|2414.3|2408.3|2425.8|2419.8|2358.5|2352.5|19066
1657148400000|2022-07-06 23:00:00|2405|2399|2452.5|2446.5|2486.3|2480.3|2370.8|2364.8|18501
1657234800000|2022-07-07 23:00:00|2459|2453|2451.6|2445.6|2461.9|2455.9|2391.4|2385.4|12932
1657494000000|2022-07-10 23:00:00|2452.5|2437.5|2378|2372|2452.5|2437.5|2375.4|2369.4|13614
1657580400000|2022-07-11 23:00:00|2377.9|2371.9|2365.1|2359.1|2397.1|2391.1|2356.1|2350.1|13382
1657666800000|2022-07-12 23:00:00|2367.5|2361.5|2364.8|2358.8|2387.8|2381.8|2339.3|2333.3|16458
1657753200000|2022-07-13 23:00:00|2362.9|2356.9|2328.3|2322.3|2376|2370|2326.8|2320.8|13613
1657839600000|2022-07-14 23:00:00|2335.3|2329.3|2348.3|2342.3|2369.8|2363.8|2313.5|2307.5|13291
1658098800000|2022-07-17 23:00:00|2347.3|2332.3|2434.5|2428.5|2465|2459|2334.5|2328.5|16049
1658185200000|2022-07-18 23:00:00|2436.4|2430.4|2389.3|2383.3|2438|2432|2385.8|2379.8|13692
1658271600000|2022-07-19 23:00:00|2399.5|2393.5|2423|2417|2465.5|2459.5|2396.8|2390.8|13341
1658358000000|2022-07-20 23:00:00|2433.5|2427.5|2436.3|2430.3|2454.5|2448.5|2408.5|2402.5|10718
1658444400000|2022-07-21 23:00:00|2438|2432|2467|2461|2483|2477|2435.3|2429.3|14402
1658703600000|2022-07-24 23:00:00|2468.8|2453.8|2410.8|2404.8|2470.1|2464.1|2397.8|2391.8|12852
1658790000000|2022-07-25 23:00:00|2409|2403|2421.8|2415.8|2442.8|2436.8|2407.5|2401.5|12089
1658876400000|2022-07-26 23:00:00|2435.5|2429.5|2424.5|2418.5|2438|2432|2379|2373|10487
1658962800000|2022-07-27 23:00:00|2454|2448|2466.8|2460.8|2495.8|2489.8|2438.8|2432.8|12878
1659049200000|2022-07-28 23:00:00|2467.3|2461.3|2489.8|2483.8|2496.8|2490.8|2440.5|2434.5|13310
1659308400000|2022-07-31 23:00:00|2476.6|2474.8|2459.8|2453.8|2478.6|2474.8|2421.3|2415.3|12141
1659394800000|2022-08-01 23:00:00|2449.9|2443.9|2420.3|2414.3|2456.5|2450.5|2408.5|2402.5|13814
1659481200000|2022-08-02 23:00:00|2407.9|2401.9|2382.5|2376.5|2426.5|2420.5|2379.3|2373.3|12879
1659567600000|2022-08-03 23:00:00|2395|2389|2409.8|2403.8|2415.1|2409.1|2360.8|2354.8|12390
1659654000000|2022-08-04 23:00:00|2410.1|2404.1|2425.5|2419.5|2456.8|2450.8|2408.1|2402.1|11569
1659913200000|2022-08-07 23:00:00|2429|2414|2451|2436|2453.9|2447.9|2411.5|2405.5|8596
1659999600000|2022-08-08 23:00:00|2448.8|2442.8|2480.5|2465.5|2510.3|2504.3|2441.8|2435.8|9052
1660086000000|2022-08-09 23:00:00|2475.5|2469.5|2502.5|2487.5|2506.5|2496.5|2446.3|2440.3|9260
1660172400000|2022-08-10 23:00:00|2504|2498|2524.8|2509.8|2528|2522|2489.5|2483.5|7819
1660258800000|2022-08-11 23:00:00|2522.5|2516.5|2441.8|2426.8|2529.8|2523.8|2433.5|2426.8|8460
1660518000000|2022-08-14 23:00:00|2440.8|2425.8|2411.5|2396.5|2452.3|2446.3|2383.3|2377.3|9558
1660604400000|2022-08-15 23:00:00|2414.1|2408.1|2405.3|2390.3|2460.1|2454.1|2391.4|2385.4|10783
1660690800000|2022-08-16 23:00:00|2402.4|2396.4|2422.5|2407.5|2444.1|2438.1|2395.1|2389.1|10337
1660777200000|2022-08-17 23:00:00|2416.5|2410.5|2413.8|2398.8|2427.6|2421.6|2384.1|2378.1|9112
1660863600000|2022-08-18 23:00:00|2408|2402|2398.5|2383.5|2412.6|2406.6|2378.4|2372.4|8270
1661122800000|2022-08-21 23:00:00|2398.3|2383.3|2399.8|2384.8|2411.4|2405.4|2377.1|2371.1|8077
1661209200000|2022-08-22 23:00:00|2398.8|2392.8|2436.3|2421.3|2444.8|2438.8|2396.4|2390.4|9820
1661295600000|2022-08-23 23:00:00|2425.3|2419.3|2434|2419|2455.8|2449.8|2410.3|2404.3|8763
1661382000000|2022-08-24 23:00:00|2431.3|2425.3|2442.8|2427.8|2447.8|2441.8|2420.8|2414.8|7155
1661468400000|2022-08-25 23:00:00|2434.5|2428.5|2497.3|2482.3|2517.4|2511.4|2427.5|2421.5|10045